Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 21-Apr-20 02:57:06 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BHP) BHP GROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

Listing Code BHP
Listing Name BHP GROUP LIMITED
GICS Sector Materials
ISIN Name BHP BILLITON LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BHP4


Maximum Price date available .. Monday 19th April 2021
Latest price with VOLUME for BHP .. Monday 19th April 2021

BHP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 7.87 345,388 0.0
MAX ### ### 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BHP    Bottom Next Section



End of day Prices (full format),

600 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
1.38
2018-Oct-17 Wed ### ### 33.43 ### 19.1 19.1 0.0
2018-Oct-16 Tue 33.75 ### 33.7 ### 7,614,374 ### 69.9 69.9 0.0
2018-Oct-15 Mon 33.54 33.71 ### ### 5,553,529 ### 34.9 34.9 0.0
2018-Oct-12 Fri ### ### ### 33.84 58.7 58.7 2.4
2018-Oct-11 Thu 33.52 ### 33.4 33.4 10,541,579 ### ### ### 2.4
2018-Oct-10 Wed ### ### 34.59 34.72 5,389,081 93,204,155 ### ### 2.5
2018-Oct-09 Tue 34.52 34.8 ### ### 83.6 83.6 0.0
2018-Oct-08 Mon 34.84 ### 34.5 34.5 6,451,474 111,287,926 32.1 32.1 2.5
2018-Oct-05 Fri 35.4 ### 35.21 35.5 71.7 71.7 2.5
2018-Oct-04 Thu ### 35.55 35.2 35.41 ### ### ###
2018-Oct-03 Wed ### ### ### ### 6,286,325 0 28.9 28.9 0.0
2018-Oct-02 Tue ### ### ### 34.7 ### ### 2.5
2018-Oct-01 Mon ### 34.7 ### ### 80.1 80.1 0.0
2018-Sep-28 Fri 34.53 ### 34.53 ### ### ### 0.0
2018-Sep-27 Thu ### ### ### 34.48 8,361,351 0 ### ### 2.5
2018-Sep-26 Wed ### ### ### 34.5 8,755,272 0 ### ### 2.5
2018-Sep-25 Tue 33.41 34.23 33.41 ### ### ### 0.0
2018-Sep-24 Mon 33.81 ### ### 33.83 68.4 68.4 ###
2018-Sep-21 Fri 33.2 33.58 ### 33.58 13,982,374 234,764,059 76.8 76.8 2.4
2018-Sep-20 Thu 32.85 ### ### 32.77 33.0 33.0 ###
2018-Sep-19 Wed ### 32.45 ### 32.4 ### ### 2.3
2018-Sep-18 Tue 31.22 31.48 31.2 31.48 ### ### 2.2
2018-Sep-17 Mon 31.55 31.73 31.47 ### ### ### 0.0
2018-Sep-14 Fri 31.4 31.86 ### 31.82 ### ### 2.3
2018-Sep-13 Thu 31.2 31.75 ### ### 6,620,127 ### 74.5 74.5 0.0
2018-Sep-12 Wed ### ### 30.75 ### ### ### 0.0
2018-Sep-11 Tue 30.87 31.2 30.7 31.2 4,798,181 ### ### ### 2.2
2018-Sep-10 Mon ### ### ### 31.2 ### ### 2.2
2018-Sep-07 Fri 31.2 ### ### ### ### ### 0.0
2018-Sep-06 Thu ### ### ### 31.4 10,472,755 0 37.7 37.7 2.2
2018-Sep-05 Wed ### ### ### 32.2 8,288,374 0 20.2 20.2 ###
2018-Sep-04 Tue ### ### ### ### 72.6 72.6 0.0
2018-Sep-03 Mon 33.44 33.44 ### ### 28.3 28.3 0.0
2018-Aug-31 Fri 33.41 33.55 33.21 33.21 10,309,042 344,115,821 ### ### 2.4
2018-Aug-30 Thu ### ### 33.73 33.78 ### ### 2.4
2018-Aug-29 Wed ### 33.87 ### 33.81 7,373,741 ### 72.5 72.5 ###
2018-Aug-28 Tue ### 33.47 33.2 ### ### ### 0.0
2018-Aug-27 Mon ### 33.2 32.87 ### 70.7 70.7 0.0
2018-Aug-24 Fri ### 32.89 32.48 32.71 74.1 74.1 ###
2018-Aug-23 Thu ### 32.78 32.41 32.48 33.0 33.0 ###
2018-Aug-22 Wed 32.28 ### ### ### ### ### 0.0
2018-Aug-21 Tue ### ### 32.53 32.55 6,101,321 99,237,986 ### ### 2.3
2018-Aug-20 Mon 32.85 33.28 32.83 ### ### ### 0.0
2018-Aug-17 Fri 32.76 32.89 32.55 32.74 5,241,076 ### ### ### 2.3
2018-Aug-16 Thu 32.56 ### ### 32.84 13,318,674 0 80.3 80.3 2.3
2018-Aug-15 Wed ### 34.2 33.53 33.7 ### ### 2.4
2018-Aug-14 Tue 33.74 ### ### 33.82 ### ### 2.4
2018-Aug-13 Mon 33.7 33.77 ### ### 5,953,453 100,524,053 30.0 30.0 0.0
2018-Aug-10 Fri ### ### 33.72 33.72 ### ### 2.4
2018-Aug-09 Thu ### 34.24 ### ### 4,495,756 76,967,342 ### ### 0.0
2018-Aug-08 Wed 34.25 ### 33.82 ### 5,579,675 ### ### ### 0.0
2018-Aug-07 Tue ### 33.79 33.53 ### ### ### 0.0
2018-Aug-06 Mon ### ### 33.975 ### 3,726,429 ### 72.7 72.7 0.0
2018-Aug-03 Fri 33.87 33.925 ### ### 6,911,289 ### 19.9 19.9 0.0
2018-Aug-02 Thu 34.46 34.53 ### ### ### ### 0.0
2018-Aug-01 Wed ### 35.29 ### ### 9,487,849 ### ### ### 0.0
2018-Jul-31 Tue 34.76 ### 34.58 34.86 9,722,770 ### ### ### 2.5
2018-Jul-30 Mon 34.41 34.47 ### ### 4,656,621 ### 31.7 31.7 0.0
2018-Jul-27 Fri ### 34.56 34.25 34.4 ### ### 2.5
2018-Jul-26 Thu 33.75 33.84 33.51 ### 31.3 31.3 0.0
2018-Jul-25 Wed 33.85 ### 33.51 33.75 7,892,627 ### 33.9 33.9 ###
2018-Jul-24 Tue 32.85 ### 32.72 ### 5,167,474 84,539,874 77.7 77.7 0.0
2018-Jul-23 Mon ### ### 32.45 32.45 4,424,555 ### 37.3 37.3 2.3
2018-Jul-20 Fri ### ### 32.81 ### ### ### 0.0
2018-Jul-19 Thu ### ### 33.41 ### 7,665,226 ### 70.9 70.9 0.0
2018-Jul-18 Wed ### 33.75 33.2 33.57 8,599,458 287,866,856 32.1 32.1 2.4
2018-Jul-17 Tue ### 32.79 32.45 32.5 6,131,571 200,011,846 ### ### ###
2018-Jul-16 Mon 33.23 33.28 ### ### 34.0 34.0 0.0
2018-Jul-13 Fri 33.51 33.79 33.27 ### 28.6 28.6 0.0
2018-Jul-12 Thu 33.23 33.71 ### 33.57 8,218,786 ### 78.6 78.6 2.4
2018-Jul-11 Wed 34.22 34.22 ### 33.78 ### ### 2.4
2018-Jul-10 Tue 34.23 34.41 ### 34.23 6,028,924 ### 74.3 74.3 2.4
2018-Jul-09 Mon 33.48 ### 33.47 33.86 83.9 83.9 2.4
2018-Jul-06 Fri ### 33.355 32.975 ### 73.0 73.0 0.0
2018-Jul-05 Thu ### ### 32.7 32.87 ### ### 2.3
2018-Jul-04 Wed ### 33.24 32.81 ### 4,551,374 150,309,126 41.7 41.7 0.0
2018-Jul-03 Tue 33.26 ### ### ### 6,877,076 0 28.0 28.0 0.0
2018-Jul-02 Mon 33.7 ### 33.41 ### 37.6 37.6 0.0
2018-Jun-29 Fri ### 34.24 33.83 ### 28.4 28.4 0.0
2018-Jun-28 Thu 33.73 ### ### 33.82 69.9 69.9 2.4
2018-Jun-27 Wed ### 33.41 ### 33.23 8,309,782 ### ### ### ###
2018-Jun-26 Tue 32.2 ### ### ### ### ### 0.0
2018-Jun-25 Mon ### ### ### ### 5,393,644 0 40.3 40.3 0.0
2018-Jun-22 Fri 32.47 32.76 32.385 32.52 73.3 73.3 2.3
2018-Jun-21 Thu ### ### ### 32.76 10,986,957 0 27.4 27.4 ###
2018-Jun-20 Wed ### ### ### ### 6,783,728 0 ### ### 0.0
2018-Jun-19 Tue ### ### ### ### 8,074,474 0 ### ### 0.0
2018-Jun-18 Mon 32.87 32.89 ### 32.76 5,908,455 97,164,542 35.0 35.0 ###
2018-Jun-15 Fri 33.55 33.74 33.48 33.56 66.2 66.2 2.4
2018-Jun-14 Thu 33.41 33.44 33.25 ### 29.8 29.8 0.0
2018-Jun-13 Wed 33.57 ### ### 33.25 5,133,840 0 ### ### 2.4
2018-Jun-12 Tue ### ### ### ### 6,895,158 0 ### ### 0.0
2018-Jun-08 Fri ### 34.22 ### ### 35.7 35.7 0.0
2018-Jun-07 Thu ### ### 33.86 ### 72.6 72.6 0.0
2018-Jun-06 Wed ### 33.47 ### ### 7,906,824 ### ### ### 0.0
2018-Jun-05 Tue 32.89 ### ### 32.74 4,589,278 0 32.3 32.3 2.3
2018-Jun-04 Mon 33.46 33.475 33.2 33.2 3,026,350 100,890,943 ### ### ###
2018-Jun-01 Fri ### ### ### ### 4,697,344 0 ### ### 0.0
2018-May-31 Thu 32.56 32.87 32.51 32.79 12,469,643 407,632,629 ### ### 2.3
2018-May-30 Wed ### 32.22 ### 32.2 6,738,688 ### 78.0 78.0 ###
2018-May-29 Tue ### 32.41 ### 32.28 4,795,159 77,705,551 ### ### 2.3
2018-May-28 Mon 32.29 32.46 ### ### 7,240,258 117,509,387 ### ### 0.0
2018-May-25 Fri 33.55 ### ### ### 13,706,940 0 ### ### 0.0
2018-May-24 Thu 33.8 ### 33.75 ### 8,952,282 151,069,758 74.8 74.8 0.0
2018-May-23 Wed 33.85 ### 33.77 33.88 ### ### 2.4
2018-May-22 Tue 33.87 ### 33.48 33.71 4,057,549 67,923,370 ### ### 2.4
2018-May-21 Mon ### ### 33.82 ### 3,759,679 63,576,171 70.2 70.2 0.0
2018-May-18 Fri 34.4 34.4 ### ### 5,686,951 97,815,557 27.6 27.6 0.0
2018-May-17 Thu 34.45 ### ### 34.44 ### ### 2.5
2018-May-16 Wed 33.85 ### 33.81 ### 6,547,320 110,682,444 76.0 76.0 0.0
2018-May-15 Tue ### ### 33.52 33.55 8,775,348 ### ### ### ###
2018-May-14 Mon ### 33.81 ### 33.79 81.1 81.1 ###
2018-May-11 Fri ### ### ### ### 5,393,646 0 ### ### 0.0
2018-May-10 Thu ### ### ### 32.75 6,541,142 0 ### ### ###
2018-May-09 Wed ### 32.2 31.88 ### 7,324,550 234,678,582 79.0 79.0 0.0
2018-May-08 Tue ### ### 31.7 31.81 ### ### 2.3
2018-May-07 Mon ### ### 31.885 ### 5,739,780 91,506,442 72.8 72.8 0.0
2018-May-04 Fri 31.52 ### ### 31.49 ### ### ###
2018-May-03 Thu 31.49 ### ### 31.52 ### ### ###
2018-May-02 Wed ### ### ### 31.2 5,559,573 0 ### ### 2.2
2018-May-01 Tue ### ### ### 31.25 6,404,423 0 ### ### 2.2
2018-Apr-30 Mon ### ### ### ### 5,653,428 0 ### ### 0.0
2018-Apr-27 Fri 31.25 31.27 30.84 ### ### ### 0.0
2018-Apr-26 Thu ### ### ### ### 7,318,620 0 27.0 27.0 0.0
2018-Apr-24 Tue ### 31.27 30.87 31.27 78.0 78.0 ###
2018-Apr-23 Mon ### 31.28 ### 31.23 ### ### ###
2018-Apr-20 Fri 30.8 ### ### 30.86 4,696,887 0 73.9 73.9 2.2
2018-Apr-19 Thu ### ### 30.81 ### 71.6 71.6 0.0
2018-Apr-18 Wed ### ### ### ### 34.1 34.1 0.0
2018-Apr-17 Tue ### ### 29.81 ### 5,319,448 79,286,372 71.2 71.2 0.0
2018-Apr-16 Mon 30.23 ### 29.77 ### 31.0 31.0 0.0
2018-Apr-13 Fri 29.83 ### 29.725 29.73 4,171,387 ### 28.6 28.6 ###
2018-Apr-12 Thu 29.74 29.8 29.58 ### 5,702,956 ### ### ### 0.0
2018-Apr-11 Wed 29.51 ### ### 29.44 ### ### 2.1
2018-Apr-10 Tue 28.28 ### 28.25 28.88 85.9 85.9 2.1
2018-Apr-09 Mon 28.4 ### ### ### 4,687,772 0 77.5 77.5 0.0
2018-Apr-06 Fri ### 28.78 ### ### ### ### 0.0
2018-Apr-05 Thu 28.76 28.88 28.45 28.51 7,353,559 ### ### ### ###
2018-Apr-04 Wed 28.78 28.86 ### 28.71 ### ### ###
2018-Apr-03 Tue 28.4 28.88 ### 28.71 10,235,177 147,795,955 ### ### ###
2018-Mar-29 Thu ### ### ### 28.21 22.8 22.8 ###
2018-Mar-28 Wed ### ### ### ### ### ### 0.0
2018-Mar-27 Tue ### ### ### ### ### ### 0.0
2018-Mar-26 Mon 28.49 28.8 28.49 ### 7,032,922 201,458,050 ### ### 0.0
2018-Mar-23 Fri ### 28.79 28.46 28.77 76.1 76.1 2.1
2018-Mar-22 Thu 29.52 29.88 29.46 29.7 10,944,674 324,728,477 75.7 75.7 ###
2018-Mar-21 Wed 29.29 ### ### ### 6,843,780 0 ### ### 0.0
2018-Mar-20 Tue 28.73 28.745 28.42 ### 35.8 35.8 0.0
2018-Mar-19 Mon 29.42 29.5 29.23 29.23 ### ### 2.1
2018-Mar-16 Fri 29 29.22 ### ### 9,551,152 ### 72.5 72.5 0.0
2018-Mar-15 Thu 28.75 ### 28.52 28.86 72.4 72.4 ###
2018-Mar-14 Wed 28.52 28.71 28.45 ### 72.6 72.6 0.0
2018-Mar-13 Tue 28.82 ### 28.4 ### 7,523,653 106,835,872 ### ### 0.0
2018-Mar-12 Mon 29 ### ### ### ### ### 0.0
2018-Mar-09 Fri 28.59 28.84 28.2 ### 8,244,540 235,134,280 23.7 23.7 0.0
2018-Mar-08 Thu 28.8 ### ### 28.82 7,626,824 0 64.4 64.4 2.1
2018-Mar-07 Wed 29.71 ### ### 29.42 29.5 29.5 ###
2018-Mar-06 Tue ### ### 29.58 29.72 70.5 70.5 2.1
2018-Mar-05 Mon 29.26 ### ### ### 7,682,686 0 ### ### 0.0
2018-Mar-02 Fri 29.7 ### 29.52 ### 37.0 37.0 0.0
2018-Mar-01 Thu ### 30.26 ### ### 74.0 74.0 0.0
2018-Feb-28 Wed ### ### 30.5 30.5 9,494,840 ### 26.2 26.2 2.2
2018-Feb-27 Tue ### 31.41 ### ### 75.8 75.8 0.0
2018-Feb-26 Mon 30.88 ### ### 30.86 ### ### 2.2
2018-Feb-23 Fri 30.43 30.86 ### ### ### ### 0.0
2018-Feb-22 Thu 29.89 30.28 29.78 30.2 11,498,078 345,287,282 77.6 77.6 2.2
2018-Feb-21 Wed 29.77 ### 29.645 29.81 69.5 69.5 ###
2018-Feb-20 Tue ### ### 30.86 ### 80.9 80.9 0.0
2018-Feb-19 Mon ### 31.5 30.87 31.43 6,512,371 203,088,289 78.2 78.2 2.2
2018-Feb-16 Fri 31.54 ### 31.27 31.52 5,948,146 ### ### ### ###
2018-Feb-15 Thu ### 31.48 30.85 ### 10,767,988 335,584,346 ### ### 0.0
2018-Feb-14 Wed ### 30.25 ### ### 4,754,986 ### 44.2 44.2 0.0
2018-Feb-13 Tue 29.85 ### 29.75 ### 6,161,042 ### ### ### 0.0
2018-Feb-12 Mon ### 29.83 ### 29.56 6,648,757 ### ### ### ###
2018-Feb-09 Fri ### 29.225 28.85 ### 7,936,959 230,469,446 61.9 61.9 0.0
2018-Feb-08 Thu 29.4 29.51 ### 29.45 ### ### ###
2018-Feb-07 Wed ### 30.22 29.78 29.86 ### ### 2.1
2018-Feb-06 Tue ### 29.5 ### ### 14,587,344 215,163,324 ### ### 0.0
2018-Feb-05 Mon ### ### 29.83 ### 7,420,682 110,679,472 ### ### 0.0
2018-Feb-02 Fri ### ### ### 30.81 72.2 72.2 ###
2018-Feb-01 Thu 30.42 30.79 ### ### 8,319,956 128,085,722 71.5 71.5 0.0
2018-Jan-31 Wed 30.2 30.27 ### 30.2 64.8 64.8 2.2
2018-Jan-30 Tue 30.5 30.59 30.255 ### ### ### 0.0
2018-Jan-29 Mon 30.79 ### 30.72 30.73 5,623,872 86,382,673 38.7 38.7 ###
2018-Jan-25 Thu 30.85 ### 30.81 30.85 10,580,651 162,994,928 68.2 68.2 ###
2018-Jan-24 Wed ### 30.78 30.54 ### 9,962,780 ### 70.2 70.2 0.0
2018-Jan-23 Tue 30.84 30.87 ### 30.79 30.6 30.6 ###
2018-Jan-22 Mon ### ### 30.7 30.78 37.1 37.1 2.2
2018-Jan-19 Fri 30.85 ### ### ### ### ### 0.0
2018-Jan-18 Thu ### 31.24 30.78 30.78 ### ### 2.2
2018-Jan-17 Wed 30.8 ### 30.5 30.74 10,999,981 ### 40.0 40.0 2.2
2018-Jan-16 Tue ### ### 31.51 ### 29.2 29.2 0.0
2018-Jan-15 Mon ### ### 31.73 ### ### ### 0.0
2018-Jan-12 Fri 31.4 ### ### 31.53 ### ### 2.3
2018-Jan-11 Thu ### ### 30.72 30.84 5,686,784 ### 39.0 39.0 2.2
2018-Jan-03 Wed 30.24 ### ### ### 6,788,783 0 31.1 31.1 0.0
2018-Jan-02 Tue 29.5 29.75 29.5 ### 3,252,955 ### 72.6 72.6 0.0
2017-Dec-29 Fri ### 29.76 29.51 29.57 4,428,226 131,230,477 30.1 30.1 2.1
2017-Dec-28 Thu 29.4 29.54 29.4 29.51 3,213,488 ### 65.3 65.3 2.1
2017-Dec-27 Wed ### ### ### ### 74.5 74.5 0.0
2017-Dec-22 Fri ### ### ### ### 12,887,788 0 ### ### 0.0
2017-Dec-21 Thu 28.85 28.89 28.8 28.84 ### ### ###
2017-Dec-20 Wed 28.25 28.545 28.23 28.44 5,185,876 147,214,054 ### ### ###
2017-Dec-19 Tue ### 28.55 ### 28.47 71.0 71.0 ###
2017-Dec-18 Mon ### 28.29 ### 28.25 ### ### 2.0
2017-Dec-15 Fri ### 27.82 ### 27.71 ### ### ###
2017-Dec-08 Fri 27.21 ### ### ### 33.3 33.3 0.0
2017-Dec-07 Thu 27.2 ### ### ### ### ### 0.0
2017-Dec-06 Wed ### ### ### 27.2 7,705,150 0 ### ### 1.9
2017-Dec-05 Tue 27.8 27.85 27.75 27.75 9,065,389 ### 40.4 40.4 2.0
2017-Dec-04 Mon 27.79 ### 27.75 ### 8,231,152 ### ### ### 0.0
2017-Dec-01 Fri 27.43 ### ### 27.58 5,442,275 0 73.9 73.9 ###
2017-Nov-30 Thu ### 27.52 27.26 ### 36.1 36.1 0.0
2017-Nov-29 Wed ### 27.74 27.57 ### 33.4 33.4 0.0
2017-Nov-28 Tue ### ### ### ### 26.2 26.2 0.0
2017-Nov-27 Mon 27.88 ### 27.87 ### 4,319,942 ### ### ### 0.0
2017-Nov-24 Fri 27.85 28 27.79 ### 72.6 72.6 0.0
2017-Nov-23 Thu 27.88 ### 27.81 ### 7,435,143 ### 71.6 71.6 0.0
2017-Nov-22 Wed ### 27.72 27.55 ### 6,176,729 ### 35.3 35.3 0.0
2017-Nov-21 Tue 27.21 ### ### 27.23 5,593,850 0 67.3 67.3 1.9
2017-Nov-20 Mon ### 27.27 ### ### 5,608,744 76,475,224 ### ### 0.0
2017-Nov-17 Fri 27.41 27.44 ### ### 24.7 24.7 0.0
2017-Nov-16 Thu ### ### ### 27.27 6,334,549 0 ### ### 1.9
2017-Nov-15 Wed 27.41 27.44 27.255 ### ### ### 0.0
2017-Nov-14 Tue ### ### 27.82 ### 6,646,855 92,457,753 ### ### 0.0
2017-Nov-13 Mon ### ### ### 28.28 5,828,372 0 76.7 76.7 ###
2017-Nov-10 Fri ### ### ### ### 8,408,681 0 68.9 68.9 0.0
2017-Nov-09 Thu ### ### 28.53 ### 8,899,786 126,955,447 ### ### 0.0
2017-Nov-08 Wed ### 28.52 28.23 28.49 ### ### ###
2017-Nov-07 Tue 28.29 28.75 ### 28.75 79.8 79.8 ###
2017-Nov-06 Mon 27.41 27.75 27.41 ### 5,137,875 ### ### ### 0.0
2017-Nov-03 Fri 27.56 27.74 27.56 ### 69.4 69.4 0.0
2017-Nov-02 Thu ### 27.51 ### ### 8,880,581 ### ### ### 0.0
2017-Nov-01 Wed 26.78 ### 26.75 ### 6,902,980 92,327,357 ### ### 0.0
2017-Oct-31 Tue ### ### 26.45 26.54 5,363,255 70,929,047 30.6 30.6 1.9
2017-Oct-30 Mon 26.72 26.78 26.52 ### 37.7 37.7 0.0
2017-Oct-27 Fri 26.73 26.845 ### 26.59 30.4 30.4 ###
2017-Oct-26 Thu 26.51 ### 26.4 ### 75.2 75.2 0.0
2017-Oct-25 Wed 26.78 ### 26.76 26.82 9,483,852 ### ### ### 1.9
2017-Oct-24 Tue 26.45 ### 26.41 26.55 4,907,957 64,809,572 ### ### ###
2017-Oct-23 Mon 26.51 ### 26.47 26.49 5,513,587 72,972,323 ### ### 1.9
2017-Oct-20 Fri 26.48 26.77 26.355 ### 74.3 74.3 0.0
2017-Oct-19 Thu ### 26.71 ### 26.56 11,593,422 154,830,150 ### ### 1.9
2017-Oct-18 Wed ### 27.25 ### ### 76.8 76.8 0.0
2017-Oct-17 Tue ### ### ### ### 7,039,484 0 73.9 73.9 0.0
2017-Oct-16 Mon ### 27 26.83 ### 70.1 70.1 0.0
2017-Oct-13 Fri 26.27 26.44 26.21 ### 4,998,883 ### ### ### 0.0
2017-Oct-12 Thu 26.29 ### ### 26.21 7,290,485 0 28.2 28.2 1.9
2017-Oct-11 Wed 26.73 ### 26.42 ### 28.0 28.0 0.0
2017-Oct-10 Tue 26.45 26.56 26.275 26.5 7,137,055 188,543,150 ### ### 1.9
2017-Oct-09 Mon 26.7 ### 26.52 26.56 6,811,478 ### 28.5 28.5 1.9
2017-Oct-06 Fri 26.49 ### ### ### 5,431,541 0 69.2 69.2 0.0
2017-Oct-05 Thu ### ### ### ### 4,621,759 0 30.6 30.6 0.0
2017-Oct-04 Wed ### ### ### 26 ### ### 1.9
2017-Oct-03 Tue 26.26 ### ### ### 34.9 34.9 0.0
2017-Oct-02 Mon ### 26.27 25.87 ### 4,121,745 ### 74.0 74.0 0.0
2017-Sep-29 Fri 25.8 25.925 25.76 25.78 11,050,749 285,578,981 ### ### ###
2017-Sep-28 Thu ### ### 25.54 25.58 ### ### 1.8
2017-Sep-27 Wed 25.75 25.87 ### 25.83 7,851,741 ### 71.6 71.6 1.8
2017-Sep-26 Tue ### ### 25.75 25.79 30.8 30.8 1.8
2017-Sep-25 Mon ### 26.145 ### ### 30.7 30.7 0.0
2017-Sep-22 Fri 26.21 26.25 25.89 ### ### ### 0.0
2017-Sep-21 Thu 26.24 ### ### ### ### ### 0.0
2017-Sep-20 Wed 26.28 ### 26.045 ### 5,680,378 73,972,722 ### ### 0.0
2017-Sep-19 Tue 26.53 ### ### ### ### ### 0.0
2017-Sep-18 Mon 26.2 26.47 ### 26.28 71.8 71.8 1.9
2017-Sep-15 Fri 26.24 ### 26.22 26.26 10,727,275 140,634,575 72.4 72.4 1.9
2017-Sep-14 Thu ### ### 26.75 26.89 7,408,622 ### 25.3 25.3 ###
2017-Sep-13 Wed 27.42 ### ### ### ### ### 0.0
2017-Sep-12 Tue ### 27.28 ### ### 34.5 34.5 0.0
2017-Sep-11 Mon 26.88 26.89 26.53 26.8 32.1 32.1 1.9
2017-Sep-08 Fri 27.5 27.52 27.24 27.29 5,573,253 ### 25.3 25.3 ###
2017-Sep-07 Thu 27.55 27.58 27.24 ### 25.8 25.8 0.0
2017-Sep-06 Wed ### 27.73 ### 27.73 6,707,770 ### 78.9 78.9 ###
2017-Sep-05 Tue ### 27.73 27.51 ### 4,779,024 131,996,642 72.5 72.5 0.0
2017-Sep-04 Mon 27.44 ### 27.4 27.48 4,966,921 ### ### ### 2.0
2017-Sep-01 Fri 27.4 27.52 27.21 27.42 5,767,173 157,818,689 ### ### 2.0
2017-Aug-31 Thu ### 27.51 ### ### 9,570,048 ### ### ### 0.0
2017-Aug-30 Wed 27 ### 26.88 ### 7,001,252 94,096,826 35.0 35.0 0.0
2017-Aug-29 Tue 26.81 26.87 26.55 26.87 73.6 73.6 ###
2017-Aug-28 Mon 26.81 ### 26.57 26.89 6,641,659 ### 78.5 78.5 ###
2017-Aug-25 Fri 26.58 26.79 26.46 ### ### ### 0.0
2017-Aug-24 Thu ### ### 26.26 ### 11,298,728 ### 79.4 79.4 0.0
2017-Aug-23 Wed 26.23 26.41 26 ### ### ### 0.0
2017-Aug-22 Tue ### ### ### ### ### ### 0.0
2017-Aug-21 Mon 25.42 25.72 ### 25.7 83.7 83.7 1.8
2017-Aug-18 Fri 25.55 ### ### ### 8,019,970 0 19.9 19.9 0.0
2017-Aug-17 Thu ### ### 25.87 ### 7,381,221 ### ### ### 0.0
2017-Aug-16 Wed ### ### 25.42 ### 5,751,154 ### 70.4 70.4 0.0
2017-Aug-15 Tue 25.8 25.87 25.54 ### 25.9 25.9 0.0
2017-Aug-14 Mon ### 25.8 25.55 ### ### ### 0.0
2017-Aug-11 Fri 25.7 25.82 25.44 25.55 ### ### 1.8
2017-Aug-10 Thu 26.2 ### 26 ### ### ### 0.0
2017-Aug-09 Wed ### ### ### 26.21 71.3 71.3 1.9
2017-Aug-08 Tue 26.43 26.49 ### ### 6,247,641 ### 25.9 25.9 0.0
2017-Aug-07 Mon ### 26.385 ### ### 6,700,252 88,393,074 77.6 77.6 0.0
2017-Aug-04 Fri 25.55 25.87 25.51 25.72 4,318,451 ### ### ### 1.8
2017-Aug-03 Thu ### 25.71 25.46 ### 6,663,854 ### ### ### 0.0
2017-Aug-02 Wed ### ### ### 25.75 ### ### ###
2017-Aug-01 Tue ### 26.245 26 ### 70.8 70.8 0.0
2017-Jul-31 Mon ### ### ### 25.85 74.9 74.9 ###
2017-Jul-28 Fri 25.59 ### ### ### 16,451,654 0 ### ### 0.0
2017-Jul-27 Thu ### 25.86 25.58 ### 72.3 72.3 0.0
2017-Jul-26 Wed ### 25.46 25.22 ### 70.4 70.4 0.0
2017-Jul-25 Tue 24.44 24.645 24.43 24.56 ### ### 1.8
2017-Jul-24 Mon 24.48 24.49 24.28 24.4 31.3 31.3 1.7
2017-Jul-21 Fri ### ### ### 24.49 ### ### ###
2017-Jul-20 Thu ### ### 24.86 ### 6,762,570 84,058,745 75.6 75.6 0.0
2017-Jul-19 Wed ### ### 24.46 24.83 7,326,682 89,605,320 ### ### ###
2017-Jul-18 Tue 25.45 25.53 ### ### 8,367,783 106,814,749 25.4 25.4 0.0
2017-Jul-17 Mon ### ### ### ### 4,313,342 0 73.5 73.5 0.0
2017-Jul-14 Fri ### 25.21 ### ### 71.7 71.7 0.0
2017-Jul-13 Thu 25 ### 24.85 25 7,439,756 ### 66.3 66.3 1.8
2017-Jul-12 Wed ### ### 24.83 24.88 34.7 34.7 1.8
2017-Jul-11 Tue 24.74 24.82 ### 24.78 6,520,487 80,919,243 72.8 72.8 1.8
2017-Jul-10 Mon 24.55 24.57 ### 24.52 7,563,826 ### ### ### ###
2017-Jul-07 Fri ### ### ### 24.59 11,959,674 0 ### ### ###
2017-Jul-06 Thu ### 24.41 ### ### 77.8 77.8 0.0
2017-Jul-05 Wed ### ### ### ### 9,176,840 0 76.9 76.9 0.0
2017-Jul-04 Tue ### ### ### 23.76 9,054,123 0 67.5 67.5 1.7
2017-Jul-03 Mon ### 23.485 ### 23.23 79.8 79.8 ###
2017-Jun-30 Fri ### 23.41 ### 23.28 73.8 73.8 1.7
2017-Jun-29 Thu 23.2 23.49 ### 23.48 9,774,047 114,796,182 ### ### 1.7
2017-Jun-28 Wed ### ### ### 22.89 11,232,381 0 71.3 71.3 ###
2017-Jun-27 Tue 22.41 22.53 ### 22.46 7,302,856 82,266,672 ### ### 1.6
2017-Jun-26 Mon 22.48 22.555 22.41 22.45 5,291,758 118,971,949 33.5 33.5 ###
2017-Jun-23 Fri 22.46 22.48 ### 22.41 ### ### ###
2017-Jun-22 Thu 22.28 22.43 ### ### 7,206,879 80,825,147 25.6 25.6 0.0
2017-Jun-21 Wed ### 22.4 ### ### 12,728,124 142,554,988 22.4 22.4 0.0
2017-Jun-20 Tue ### 23.21 ### ### 9,783,876 113,541,880 28.1 28.1 0.0
2017-Jun-19 Mon 22.78 ### 22.78 23 10,284,878 ### 81.7 81.7 1.6
2017-Jun-16 Fri 22.81 ### 22.76 ### 12,694,857 144,467,472 ### ### 0.0
2017-Jun-15 Thu ### 23.2 ### ### 26,333,884 305,473,054 ### ### 0.0
2017-Jun-14 Wed 23.58 24 23.55 ### ### ### 0.0
2017-Jun-13 Tue ### ### 23.26 ### 78.7 78.7 0.0
2017-Jun-09 Fri ### 23.745 23.25 23.54 11,056,244 ### ### ### ###
2017-Jun-08 Thu ### ### ### ### 8,346,545 0 79.8 79.8 0.0
2017-Jun-07 Wed ### 23.47 ### ### ### ### 0.0
2017-Jun-06 Tue 23.41 23.51 ### ### ### ### 0.0
2017-Jun-05 Mon ### 23.8 23.53 ### 74.3 74.3 0.0
2017-Jun-02 Fri 23.8 ### 23.8 ### 7,208,456 85,780,626 79.8 79.8 0.0
2017-Jun-01 Thu 23.54 23.73 23.47 23.73 7,887,026 ### 78.2 78.2 ###
2017-May-31 Wed 24 ### 23.76 ### 9,204,129 109,345,052 ### ### 0.0
2017-May-30 Tue 23.84 ### 23.82 24 4,413,359 ### 81.4 81.4 1.7
2017-May-29 Mon ### ### 23.77 23.84 3,978,523 47,284,745 34.9 34.9 1.7
2017-May-26 Fri 24.21 24.29 23.75 ### 27.5 27.5 0.0
2017-May-25 Thu 24.22 24.5 ### 24.5 5,562,523 ### ### ### 1.8
2017-May-24 Wed ### 24.5 ### 24.2 7,912,581 ### 25.9 25.9 1.7
2017-May-23 Tue 24.56 ### 24.24 ### 6,654,585 80,653,570 ### ### 0.0
2017-May-22 Mon 24.55 ### 24.55 ### 7,522,485 ### ### ### 0.0
2017-May-19 Fri ### 24.41 ### 24.28 ### ### 1.7
2017-May-18 Thu 23.83 ### ### ### ### ### 0.0
2017-May-17 Wed ### 24.23 ### ### 5,982,658 ### ### ### 0.0
2017-May-16 Tue ### ### 23.86 ### ### ### 0.0
2017-May-15 Mon ### 23.82 23.51 23.82 ### ### ###
2017-May-12 Fri 23.8 ### ### 23.75 36.7 36.7 ###
2017-May-11 Thu 23.8 ### 23.47 ### 24.6 24.6 0.0
2017-May-10 Wed 23.4 ### 23.24 23.51 ### ### ###
2017-May-09 Tue ### ### 22.88 ### 5,845,875 ### 71.0 71.0 0.0
2017-May-08 Mon ### ### ### ### 10,660,685 0 ### ### 0.0
2017-May-05 Fri 22.83 22.84 22.52 ### 27.0 27.0 0.0
2017-May-04 Thu ### 23.29 ### 23.24 8,641,527 100,630,581 80.1 80.1 ###
2017-May-03 Wed 23.52 23.54 ### 23.21 13,805,258 162,487,886 25.7 25.7 1.7
2017-May-02 Tue 23.78 ### ### 23.76 35.0 35.0 1.7
2017-May-01 Mon 23.7 ### 23.625 23.88 ### ### 1.7
2017-Apr-28 Fri ### 23.8 ### 23.72 82.6 82.6 1.7
2017-Apr-27 Thu 24.2 24.2 23.78 23.87 ### ### ###
2017-Apr-26 Wed ### 24.24 ### ### 38.1 38.1 0.0
2017-Apr-24 Mon ### ### 23.73 ### 24.3 24.3 0.0
2017-Apr-21 Fri ### ### ### ### 5,661,771 0 73.0 73.0 0.0
2017-Apr-20 Thu ### ### 23.52 ### 8,222,176 96,692,789 72.0 72.0 0.0
2017-Apr-19 Wed 23.5 ### ### ### ### ### 0.0
2017-Apr-18 Tue 24 ### 23.77 ### 8,467,272 100,633,527 46.5 46.5 0.0
2017-Apr-13 Thu 24.4 24.47 24.21 ### 10,715,182 260,807,529 33.7 33.7 0.0
2017-Apr-12 Wed 25.56 ### ### ### 8,894,527 0 ### ### 0.0
2017-Apr-11 Tue ### ### ### 25.41 71.0 71.0 ###
2017-Apr-10 Mon ### 25.79 ### 25.73 11,809,376 ### ### ### 1.8
2017-Apr-07 Fri 24.56 24.78 24.42 24.59 ### ### ###
2017-Apr-06 Thu 24.57 24.72 24.47 ### 76.5 76.5 0.0
2017-Apr-05 Wed ### 24.78 ### 24.75 85.4 85.4 1.8
2017-Apr-04 Tue ### ### 23.79 ### 5,029,378 59,824,451 ### ### 0.0
2017-Apr-03 Mon 23.85 ### ### 24 79.4 79.4 1.7
2017-Mar-31 Fri ### 24.23 ### ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### 30.8 30.8 0.0
2017-Mar-29 Wed 24 ### ### ### 8,044,873 0 ### ### 0.0
2017-Mar-28 Tue ### ### 23.59 ### 79.6 79.6 0.0
2017-Mar-27 Mon 23.72 23.73 23.47 23.55 8,846,326 ### ### ### 1.7
2017-Mar-24 Fri ### 24.42 24 24.26 ### ### 1.7
2017-Mar-23 Thu 24.25 ### ### ### ### ### 0.0
2017-Mar-22 Wed ### ### ### ### ### ### 0.0
2017-Mar-21 Tue 24.88 ### 24.57 ### 4,809,949 59,090,223 21.4 21.4 0.0
2017-Mar-20 Mon 24.73 ### 24.71 24.88 3,952,921 ### ### ### 1.8
2017-Mar-17 Fri 24.86 ### 24.81 24.84 9,142,686 ### 32.3 32.3 1.8
2017-Mar-16 Thu ### ### ### ### 17,224,046 0 83.0 83.0 0.0
2017-Mar-15 Wed 24 24.26 ### 24.22 ### ### 1.7
2017-Mar-14 Tue 24 ### 23.79 23.87 6,719,024 ### ### ### ###
2017-Mar-13 Mon ### ### 23.4 ### ### ### 0.0
2017-Mar-10 Fri 23.7 23.88 23.545 ### ### ### 0.0
2017-Mar-09 Thu ### ### 23.89 ### 14,669,946 ### ### ### 0.0
2017-Mar-08 Wed 25.25 ### ### 25.23 35.5 35.5 1.8
2017-Mar-07 Tue ### ### ### 25.5 ### ### ###
2017-Mar-06 Mon ### 25.77 25.54 25.75 78.3 78.3 ###
2017-Mar-03 Fri ### 25.55 ### ### 9,452,142 ### 70.9 70.9 0.0
2017-Mar-02 Thu 25.5 25.78 25.42 25.7 9,234,982 ### ### ### 1.8
2017-Mar-01 Wed ### 24.89 24.585 24.88 11,587,485 ### ### ### 1.8
2017-Feb-28 Tue 25.2 ### 25 25 ### ### 1.8
2017-Feb-27 Mon 24.81 ### 24.77 ### 78.8 78.8 0.0
2017-Feb-24 Fri ### ### ### ### 15,061,558 0 ### ### 0.0
2017-Feb-23 Thu 25.89 25.975 25.76 25.84 10,681,642 276,307,374 34.3 34.3 1.8
2017-Feb-22 Wed 26.73 26.77 26.4 26.55 30.3 30.3 ###
2017-Feb-21 Tue ### ### 26.52 26.73 ### ### ###
2017-Feb-20 Mon 26.45 ### ### 26.47 5,658,087 0 75.5 75.5 ###
2017-Feb-17 Fri ### 26.72 ### ### 7,094,688 ### 35.8 35.8 0.0
2017-Feb-16 Thu 26.55 ### 26.53 ### 10,720,458 142,206,875 83.7 83.7 0.0
2017-Feb-15 Wed 26.52 ### 26.41 26.54 8,103,424 ### ### ### 1.9
2017-Feb-14 Tue 26.55 26.75 26.21 26.21 21.3 21.3 1.9
2017-Feb-13 Mon ### ### ### 26.45 7,651,040 0 81.9 81.9 ###
2017-Feb-10 Fri 25.73 ### 25.725 25.88 6,958,644 89,505,558 ### ### 1.8
2017-Feb-09 Thu 25.45 25.54 25.25 25.42 7,907,778 200,818,022 ### ### 1.8
2017-Feb-08 Wed 25.76 ### ### 25.74 7,019,140 0 ### ### 1.8
2017-Feb-07 Tue 25.8 ### 25.72 ### 6,732,283 86,577,159 ### ### 0.0
2017-Feb-06 Mon 25.71 26.085 ### ### ### ### 0.0
2017-Feb-03 Fri ### 26.86 26.145 26.2 21.5 21.5 ###
2017-Feb-02 Thu 27.25 ### ### ### ### ### 0.0
2017-Feb-01 Wed 27.2 27.22 ### ### 5,360,147 ### 28.9 28.9 0.0
2017-Jan-31 Tue 26.81 ### 26.52 ### 33.2 33.2 0.0
2017-Jan-30 Mon 27.22 27.45 ### ### 4,700,144 64,509,476 80.9 80.9 0.0
2017-Jan-27 Fri ### ### 27.285 27.52 ### ### 2.0
2017-Jan-25 Wed 27.52 ### 27.4 27.89 17,387,845 238,213,476 ### ### 2.0
2017-Jan-24 Tue 26.58 ### 26.5 ### 8,812,342 ### ### ### 0.0
2017-Jan-23 Mon 26.52 ### ### ### 6,119,653 0 ### ### 0.0
2017-Jan-20 Fri 26.5 ### 26.28 ### ### ### 0.0
2017-Jan-19 Thu 26.85 26.86 ### ### ### ### 0.0
2017-Jan-18 Wed 26.4 ### ### 26.52 7,152,228 0 78.3 78.3 1.9
2017-Jan-17 Tue 26.55 ### 26.55 26.71 9,357,257 124,217,586 ### ### 1.9
2017-Jan-16 Mon ### 26.87 ### 26.77 ### ### 1.9
2017-Jan-13 Fri 26.5 26.59 26.23 ### 15,898,254 419,872,888 33.9 33.9 0.0
2017-Jan-12 Thu 26.41 26.49 26.28 ### 7,459,122 ### 34.6 34.6 0.0
2017-Jan-11 Wed ### ### ### ### 72.9 72.9 0.0
2017-Jan-10 Tue ### 25.4 ### ### 7,027,142 ### 81.3 81.3 0.0
2017-Jan-09 Mon ### ### 25.24 25.47 5,706,255 ### ### ### ###
2017-Jan-06 Fri 25.58 25.755 ### 25.5 4,121,721 ### 29.6 29.6 ###
2017-Jan-05 Thu ### 25.73 25.55 ### 68.7 68.7 0.0
2017-Jan-04 Wed 25.51 ### 25.51 ### ### ### 0.0
2017-Jan-03 Tue ### 25.55 ### 25.46 ### ### 1.8
2016-Dec-30 Fri ### 25.28 ### ### ### ### 0.0
2016-Dec-29 Thu 25.45 25.555 25.27 25.5 ### ### ###
2016-Dec-28 Wed 24.83 ### ### 25.44 6,865,682 0 ### ### 1.8
2016-Dec-23 Fri 24.81 24.86 ### ### 19,287,483 ### 24.2 24.2 0.0
2016-Dec-22 Thu 24.83 25.23 24.83 ### 6,072,629 ### 83.1 83.1 0.0
2016-Dec-21 Wed ### ### 25 ### 7,266,043 ### 75.3 75.3 0.0
2016-Dec-20 Tue 24.8 25.045 ### ### 72.1 72.1 0.0
2016-Dec-19 Mon ### ### 24.88 ### 73.6 73.6 0.0
2016-Dec-16 Fri ### ### 24.75 25 36.8 36.8 1.8
2016-Dec-15 Thu 25.45 25.55 25.21 ### 34.0 34.0 0.0
2016-Dec-14 Wed ### ### 25.76 25.8 9,598,747 ### 27.7 27.7 1.8
2016-Dec-13 Tue 26.27 ### ### ### ### ### 0.0
2016-Dec-12 Mon ### 26.5 ### ### 7,240,785 ### ### ### 0.0
2016-Dec-09 Fri ### 26.23 ### ### 6,922,370 90,786,882 23.6 23.6 0.0
2016-Dec-08 Thu ### 26.24 ### ### 7,432,951 ### 65.5 65.5 0.0
2016-Dec-07 Wed 25.72 ### 25.55 25.73 6,182,420 ### 64.8 64.8 1.8
2016-Dec-06 Tue ### ### 25.47 25.48 10,158,882 ### 19.9 19.9 1.8
2016-Dec-05 Mon ### ### 24.84 ### 7,306,940 ### 82.3 82.3 0.0
2016-Dec-02 Fri 25.56 ### 24.84 ### 13,679,529 169,899,750 21.3 21.3 0.0
2016-Dec-01 Thu 25.51 ### ### ### 72.1 72.1 0.0
2016-Nov-30 Wed ### ### 24.41 24.41 18.1 18.1 ###
2016-Nov-29 Tue 25.55 25.88 25.46 25.46 ### ### 1.8
2016-Nov-28 Mon ### ### 25.77 25.81 7,871,556 ### ### ### ###
2016-Nov-25 Fri ### 26.7 ### 26.5 84.0 84.0 1.9
2016-Nov-24 Thu ### ### 25.77 ### 8,160,822 ### 30.9 30.9 0.0
2016-Nov-23 Wed ### ### 25.58 ### 11,773,552 ### ### ### 0.0
2016-Nov-22 Tue 24.74 ### ### 25.24 82.7 82.7 1.8
2016-Nov-21 Mon ### ### ### 24.28 78.6 78.6 1.7
2016-Nov-18 Fri 24.2 24.24 ### ### 5,334,524 ### ### ### 0.0
2016-Nov-17 Thu 23.76 24.345 ### ### 9,304,350 ### 78.9 78.9 0.0
2016-Nov-16 Wed ### ### 23.76 ### 8,328,853 98,946,773 31.9 31.9 0.0
2016-Nov-15 Tue ### 24.77 24.54 24.55 34.1 34.1 ###
2016-Nov-14 Mon 24.85 24.85 ### 24.84 41.4 41.4 1.8
2016-Nov-11 Fri ### ### 24.655 ### 14,250,626 ### ### ### 0.0
2016-Nov-10 Thu ### 24.78 24.23 24.42 21.5 21.5 1.7
2016-Nov-09 Wed 23.58 ### 21.85 22.56 ### ### ###
2016-Nov-08 Tue ### ### ### ### 74.9 74.9 0.0
2016-Nov-07 Mon ### 22.75 ### 22.7 ### ### ###
2016-Nov-04 Fri 22.46 22.56 ### 22.27 ### ### ###
2016-Nov-03 Thu 22.5 22.875 22.43 ### 8,241,953 186,700,840 76.2 76.2 0.0
2016-Nov-02 Wed ### 22.88 22.52 22.56 6,111,127 138,722,582 42.6 42.6 ###
2016-Nov-01 Tue ### ### 22.55 22.8 7,767,525 87,578,844 29.2 29.2 1.6
2016-Oct-31 Mon ### ### 22.83 ### 6,557,680 ### 73.4 73.4 0.0
2016-Oct-28 Fri ### ### ### ### ### ### 0.0
2016-Oct-27 Thu ### ### 22.51 22.51 ### ### 1.6
2016-Oct-26 Wed ### 23.42 22.74 22.84 23.5 23.5 ###
2016-Oct-25 Tue 23 ### ### ### 5,682,146 0 ### ### 0.0
2016-Oct-24 Mon ### ### 22.76 ### ### ### 0.0
2016-Oct-21 Fri ### 23.26 ### ### 7,516,483 ### 76.5 76.5 0.0
2016-Oct-20 Thu 22.58 23.025 22.55 22.85 ### ### 1.6
2016-Oct-19 Wed 22.5 22.53 ### 22.47 8,395,527 ### ### ### ###
2016-Oct-18 Tue ### ### 22.24 ### ### ### 0.0
2016-Oct-17 Mon ### ### 22.29 ### 5,783,552 64,457,687 79.1 79.1 0.0
2016-Oct-14 Fri ### 22.59 22.29 22.54 80.4 80.4 ###
2016-Oct-13 Thu ### 23.22 ### 22.75 20.9 20.9 1.6
2016-Oct-12 Wed ### 23.44 ### 23.44 9,728,971 114,023,540 80.3 80.3 1.7
2016-Oct-11 Tue 23.73 23.87 ### 23.8 ### ### 1.7
2016-Oct-10 Mon 23.4 ### ### 23.4 ### ### ###
2016-Oct-07 Fri 23.2 23.4 23 ### 78.1 78.1 0.0
2016-Oct-06 Thu ### 23.26 ### ### 6,839,041 79,538,046 ### ### 0.0
2016-Oct-05 Wed 22.74 ### ### 22.85 5,852,253 0 ### ### 1.6
2016-Oct-04 Tue 22.75 ### 22.7 ### 5,744,478 65,199,825 74.3 74.3 0.0
2016-Oct-03 Mon ### 22.87 22.5 22.75 ### ### 1.6
2016-Sep-30 Fri 22.45 22.55 ### ### 20,484,344 230,960,978 32.6 32.6 0.0
2016-Sep-29 Thu 22.22 22.54 ### 22.4 73.2 73.2 ###
2016-Sep-28 Wed 21.21 21.46 ### ### 78.0 78.0 0.0
2016-Sep-27 Tue ### 21.52 ### 21.5 8,618,472 92,734,758 ### ### 1.5
2016-Sep-26 Mon 21.47 ### ### 21.55 7,155,078 0 ### ### ###
2016-Sep-23 Fri ### 21.57 21.28 21.53 74.7 74.7 1.5
2016-Sep-22 Thu 21 21.47 21 21.28 10,225,579 217,140,170 80.4 80.4 1.5
2016-Sep-21 Wed ### 20.88 20.53 20.72 8,995,322 186,248,142 70.7 70.7 1.5
2016-Sep-20 Tue 20.28 ### 20.23 ### 84.6 84.6 0.0
2016-Sep-19 Mon ### 20.23 ### ### ### ### 0.0
2016-Sep-16 Fri 20.22 ### ### ### ### ### 0.0
2016-Sep-15 Thu ### ### 19.84 ### 73.2 73.2 0.0
2016-Sep-14 Wed 19.82 ### 19.73 19.8 10,664,945 105,209,682 32.4 32.4 1.4
2016-Sep-13 Tue 20.46 20.48 19.985 20 9,025,521 182,608,853 ### ### 1.4
2016-Sep-12 Mon ### ### ### ### 27.6 27.6 0.0
2016-Sep-09 Fri 20.45 20.87 ### 20.78 83.8 83.8 1.5
2016-Sep-08 Thu ### ### ### 20.26 7,629,351 0 ### ### 1.4
2016-Sep-07 Wed ### 20.73 20.42 20.5 11,339,050 233,300,953 24.4 24.4 1.5
2016-Sep-06 Tue ### ### 20.24 20.56 6,537,874 66,163,284 79.9 79.9 1.5
2016-Sep-05 Mon 20.26 ### ### ### 6,624,382 0 70.8 70.8 0.0
2016-Sep-02 Fri ### ### 19.72 19.85 ### ### 1.4
2016-Sep-01 Thu ### ### 19.71 19.84 32.8 32.8 1.4
2016-Aug-31 Wed ### ### ### 20.43 11,025,026 0 ### ### ###
2016-Aug-30 Tue 21.2 21.24 ### ### 31.0 31.0 0.0
2016-Aug-29 Mon ### 21.25 20.77 ### 6,307,986 132,530,785 ### ### 0.0
2016-Aug-26 Fri ### 21.25 20.88 20.88 24.6 24.6 ###
2016-Aug-25 Thu ### ### ### ### 39.7 39.7 0.0
2016-Aug-24 Wed 21.47 21.575 ### 21.42 37.0 37.0 1.5
2016-Aug-23 Tue 20.85 ### 20.73 ### 8,158,073 84,558,426 81.6 81.6 0.0
2016-Aug-22 Mon ### ### ### ### 6,077,675 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### 21.29 6,541,175 0 72.4 72.4 ###
2016-Aug-18 Thu 21 ### 20.84 20.86 28.4 28.4 1.5
2016-Aug-17 Wed 20.46 ### 20.45 ### 89.0 89.0 0.0
2016-Aug-16 Tue 20.25 ### ### 20.25 73.8 73.8 ###
2016-Aug-15 Mon 20.2 20.26 ### ### 34.3 34.3 0.0
2016-Aug-12 Fri 20.59 20.72 ### ### 10,805,772 ### ### ### 0.0
2016-Aug-11 Thu ### ### ### 20.25 ### ### ###
2016-Aug-10 Wed 20.45 20.48 20.23 20.44 34.9 34.9 1.5
2016-Aug-09 Tue 20.48 ### 20.445 20.59 ### ### ###
2016-Aug-08 Mon ### 20.51 ### 20.48 11,039,754 113,212,677 ### ### 1.5
2016-Aug-05 Fri 19.78 ### 19.59 ### 11,304,676 ### ### ### 0.0
2016-Aug-04 Thu 19.53 19.75 19.24 ### 21.9 21.9 0.0
2016-Aug-03 Wed ### 19.425 ### ### 6,027,350 ### 29.4 29.4 0.0
2016-Aug-02 Tue 19.53 ### 19.24 19.24 9,847,245 ### 30.0 30.0 1.4
2016-Aug-01 Mon ### 19.87 19.57 ### 69.3 69.3 0.0
2016-Jul-29 Fri 19.79 ### 19.52 19.52 17,386,078 169,688,121 21.8 21.8 1.4
2016-Jul-28 Thu 19.86 20.24 19.72 ### 71.9 71.9 0.0
2016-Jul-27 Wed 19.8 ### 19.73 19.86 ### ### 1.4
2016-Jul-26 Tue ### 19.27 18.88 19.26 8,470,778 ### 83.3 83.3 1.4
2016-Jul-25 Mon 19.25 19.27 ### 19.24 ### ### 1.4
2016-Jul-22 Fri ### 19.57 19.24 ### ### ### 0.0
2016-Jul-21 Thu ### ### ### 19.26 12,628,073 0 ### ### 1.4
2016-Jul-20 Wed ### ### ### 19.25 75.8 75.8 1.4
2016-Jul-19 Tue ### 20.2 19.81 19.83 ### ### ###
2016-Jul-18 Mon 20.2 20.29 ### 20.22 ### ### 1.4
2016-Jul-15 Fri 20.25 20.53 20.22 ### ### ### 0.0
2016-Jul-14 Thu 20.5 20.5 ### ### ### ### 0.0
2016-Jul-13 Wed ### ### 20.22 20.58 9,932,227 ### 77.9 77.9 1.5
2016-Jul-12 Tue 19.79 ### 19.76 ### 77.6 77.6 0.0
2016-Jul-11 Mon 19.4 ### ### ### 7,153,845 0 76.7 76.7 0.0
2016-Jul-08 Fri ### ### ### ### 8,441,527 0 82.6 82.6 0.0
2016-Jul-07 Thu ### ### ### ### 8,829,446 0 ### ### 0.0
2016-Jul-06 Wed 18.7 18.79 18.57 18.71 11,162,087 208,507,785 70.1 70.1 ###
2016-Jul-05 Tue 19.57 ### 19.43 19.45 ### ### ###
2016-Jul-04 Mon ### 19.575 ### 19.53 9,667,123 ### ### ### ###
2016-Jul-01 Fri ### ### ### ### ### ### 0.0
2016-Jun-30 Thu 18.74 18.76 18.4 ### 27.2 27.2 0.0
2016-Jun-29 Wed 18.56 18.57 18.21 ### 11,173,051 ### 20.4 20.4 0.0
2016-Jun-28 Tue ### ### ### ### 12,635,642 0 74.5 74.5 0.0
2016-Jun-27 Mon 17.89 ### 17.75 ### ### ### 0.0
2016-May-27 Fri 19.41 19.47 ### ### ### ### 0.0
2016-May-26 Thu 19.48 ### 19.24 19.41 10,095,440 ### ### ### ###
2016-May-25 Wed ### ### 18.81 ### 30.6 30.6 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon ### 18.78 ### ### 8,769,923 82,349,576 ### ### 0.0
2016-May-20 Fri 18.88 ### 18.75 18.85 5,521,479 ### ### ### ###
2016-May-19 Thu ### ### 18.43 18.71 ### ### ###
2016-May-18 Wed ### ### 19.29 19.43 11,436,179 110,301,946 79.0 79.0 1.4
2016-May-17 Tue 18.87 19.26 18.87 19.21 10,068,571 ### 83.9 83.9 1.4
2016-May-16 Mon 18.22 18.57 ### 18.56 86.0 86.0 1.3
2016-May-13 Fri 18.26 ### ### 18.2 ### ### ###
2016-May-12 Thu 18.45 18.72 18.42 18.59 ### ### 1.3
2016-May-11 Wed ### ### 18.285 18.55 11,026,822 100,812,720 77.8 77.8 1.3
2016-May-10 Tue 17.8 17.88 17.44 17.83 70.7 70.7 ###
2016-May-09 Mon 18.87 ### ### 18.41 8,882,121 0 ### ### ###
2016-May-06 Fri ### 18.83 18.2 18.46 14,786,577 273,773,473 ### ### 1.3
2016-May-05 Thu 18.52 18.85 ### 18.43 29.4 29.4 ###
2016-May-04 Wed 19.5 ### 18.675 18.79 ### ### 1.3
2016-May-03 Tue 20.4 20.79 ### 20.73 10,725,479 111,491,354 ### ### ###
2016-May-02 Mon 20.51 ### 20.42 ### 6,594,143 ### 81.8 81.8 0.0
2016-Apr-29 Fri ### 20.73 20.21 ### 19,944,952 ### 79.7 79.7 0.0
2016-Apr-28 Thu 20.25 ### ### 20.57 11,634,789 0 82.7 82.7 ###


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-04-20 14:57:06 thru 2021-04-20 14:57:07 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000