Stock Trading: www.OzSuper.com LogoCompany Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP
Currently 2019-12-16 13:35:05 GMT
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 4...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

Listing CodeBHP
Listing NameBHP GROUP LIMITED
GICS SectorMaterials
ISIN NameBHP BILLITON LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BHP4


Maximum Price date available .. Monday 16th December 2019
Latest price with VOLUME for BHP .. Monday 16th December 2019

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
MIN8.22###0.0
MAX50######


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
2.286
2012-Nov-05 Mon#########34.82######2.5
2012-Nov-02 Fri34.4234.55###34.429,795,642###72.672.62.5
2012-Nov-01 Thu######33.7333.82######2.4
2012-Oct-31 Wed###34.4###34.2568.168.1###
2012-Oct-30 Tue33.79###33.72###80.780.70.0
2012-Oct-29 Mon######33.8333.835,603,789###29.529.5###
2012-Oct-26 Fri34.5134.5133.833.8617,363,981593,066,77121.221.22.4
2012-Oct-25 Thu34.234.44######6,466,571111,354,352######0.0
2012-Oct-24 Wed34.234.51######73.373.30.0
2012-Oct-23 Tue34.7######34.7971.671.62.5
2012-Oct-22 Mon34.5534.734.4734.769.969.92.5
2012-Oct-19 Fri######34.57###73.473.40.0
2012-Oct-18 Thu34.2######34.5616,087,0570######2.5
2012-Oct-17 Wed33.5233.5933.433.4528.328.3###
2012-Oct-16 Tue############7,967,3240######0.0
2012-Oct-15 Mon###33.5233.21###5,500,552#########0.0
2012-Oct-12 Fri33.433.54###33.546,138,475102,942,225######2.4
2012-Oct-11 Thu#########33.25######2.4
2012-Oct-10 Wed#########33.488,644,820073.673.6###
2012-Oct-09 Tue#########33.476,623,653069.669.6###
2012-Oct-08 Mon33.433.43###33.25######2.4
2012-Oct-05 Fri######33.085#########0.0
2012-Oct-04 Thu33.2533.2632.83#########0.0
2012-Oct-03 Wed33.41###33.2633.437,788,688129,525,881######2.4
2012-Oct-02 Tue######33.2833.547,748,688#########2.4
2012-Oct-01 Mon##################0.0
2012-Sep-28 Fri######32.77###20,115,782329,597,088######0.0
2012-Sep-27 Thu######32.47###12,420,827201,652,12678.478.40.0
2012-Sep-26 Wed32.8132.86###32.81#########
2012-Sep-25 Tue33.28######33.258,621,9710######2.4
2012-Sep-24 Mon33.45###33.2733.4112,217,540203,238,77735.435.4###
2012-Sep-21 Fri######33.5733.7######2.4
2012-Sep-20 Thu33.89######33.716,111,588027.727.72.4
2012-Sep-19 Wed###34.2233.8334.2214,137,122481,015,57674.474.42.4
2012-Sep-18 Tue######33.74###12,800,081###69.269.20.0
2012-Sep-17 Mon34.25#########14,752,877029.229.20.0
2012-Sep-14 Fri###33.5733.22###12,722,755#########0.0
2012-Sep-13 Thu32.76###32.7432.786,541,726107,088,05473.673.6###
2012-Sep-12 Wed#########32.8568.468.4###
2012-Sep-11 Tue32.47###32.4132.586,918,522112,114,64972.672.62.3
2012-Sep-10 Mon32.8132.81###32.46######2.3
2012-Sep-07 Fri31.8###31.79#########0.0
2012-Sep-06 Thu31.2831.49############0.0
2012-Sep-05 Wed31.231.2330.72###12,780,550###36.136.10.0
2012-Sep-04 Tue31.5731.8431.5431.56######2.3
2012-Sep-03 Mon31.4131.47###31.41#########
2012-Aug-31 Fri#########31.7917,497,5570#########
2012-Aug-30 Thu32.4132.44######12,438,383201,750,57232.632.60.0
2012-Aug-29 Wed32.88###32.5532.76#########
2012-Aug-28 Tue############9,597,7770######0.0
2012-Aug-27 Mon############36.136.10.0
2012-Aug-24 Fri######32.79###10,450,522###75.675.60.0
2012-Aug-23 Thu33.2######33.4171.271.2###
2012-Aug-22 Wed33.2533.51############0.0
2012-Aug-21 Tue###33.4432.8933.277,075,154234,647,482#########
2012-Aug-20 Mon###33.2932.88###29.229.20.0
2012-Aug-17 Fri##################0.0
2012-Aug-16 Thu######32.5132.88######2.3
2012-Aug-15 Wed32.88###32.43###6,987,355#########0.0
2012-Aug-14 Tue32.89###32.75###6,099,475#########0.0
2012-Aug-13 Mon######32.8932.898,201,183134,868,454#########
2012-Aug-10 Fri32.89###############0.0
2012-Aug-09 Thu32.51######32.8######2.3
2012-Aug-08 Wed32.432.41###32.2822.622.62.3
2012-Aug-07 Tue32.2###############0.0
2012-Aug-06 Mon32.2132.26############0.0
2012-Aug-03 Fri######31.2###8,702,722###30.830.80.0
2012-Aug-02 Thu31.81###31.75###9,619,052152,702,45072.472.40.0
2012-Aug-01 Wed###31.8531.5531.79,573,454#########2.3
2012-Jul-30 Mon31.7931.8731.52###7,991,070#########0.0
2012-Jul-27 Fri31.2731.42###31.4215,725,159247,042,24770.870.82.2
2012-Jul-26 Thu######30.73###19,131,380293,953,653######0.0
2012-Jul-25 Wed30.43######30.8583.083.0###
2012-Jul-24 Tue######30.4#########0.0
2012-Jul-23 Mon30.7530.7930.2930.55######2.2
2012-Jul-20 Fri31.231.52######9,411,882###70.570.50.0
2012-Jul-19 Thu############81.781.70.0
2012-Jul-18 Wed30.7430.78######10,099,474###21.121.10.0
2012-Jul-17 Tue30.5630.8630.4430.79#########
2012-Jul-16 Mon#########30.776,614,820029.829.82.2
2012-Jul-13 Fri###30.76###30.4869.869.82.2
2012-Jul-12 Thu#########30.416,049,176021.521.5###
2012-Jul-11 Wed############7,812,9290######0.0
2012-Jul-10 Tue31.4831.76###31.228,857,977140,664,674######2.2
2012-Jul-09 Mon###31.7###31.4832.432.42.2
2012-Jul-06 Fri32.4232.42######5,944,47096,359,85820.320.30.0
2012-Jul-05 Thu32.432.5232.2832.425,530,724179,195,45774.274.22.3
2012-Jul-04 Wed32.2732.5932.2732.4710,135,686############
2012-Jul-03 Tue31.85######31.87,763,183031.331.3###
2012-Jul-02 Mon#########31.72######2.3
2012-Jun-29 Fri30.7131.71###31.4527,903,355###74.574.5###
2012-Jun-28 Thu30.72######30.73#########
2012-Jun-27 Wed######30.5###9,854,081###27.827.80.0
2012-Jun-26 Tue30.7230.7430.55###9,386,653287,653,98133.833.80.0
2012-Jun-25 Mon31.4231.48############0.0
2012-Jun-22 Fri31.4831.55###31.5275.575.5###
2012-Jun-21 Thu32.832.8###32.223.723.7###
2012-Jun-20 Wed32.8###32.48###12,682,653205,966,284######0.0
2012-Jun-19 Tue32.5432.59###32.497,154,576############
2012-Jun-18 Mon32.4832.8######69.169.10.0
2012-Jun-15 Fri######31.5131.847,129,977112,332,787######2.3
2012-Jun-14 Thu31.7531.8231.5331.877.077.0###
2012-Jun-13 Wed############35.935.90.0
2012-Jun-12 Tue31.7931.831.5131.729,792,075#########2.3
2012-Jun-08 Fri###32.531.71###14,938,156#########0.0
2012-Jun-07 Thu###31.8631.5431.5813,230,323#########2.3
2012-Jun-06 Wed############22.722.70.0
2012-Jun-05 Tue############10,707,0750######0.0
2012-Jun-04 Mon31.25###30.7130.75#########
2012-Jun-01 Fri31.5431.7531.2231.739,381,244############
2012-May-31 Thu31.73###31.4###67.567.50.0
2012-May-30 Wed############9,987,4820######0.0
2012-May-29 Tue31.7###31.5###77.177.10.0
2012-May-28 Mon31.88###31.85#########0.0
2012-May-25 Fri###32.2531.51###15,637,940498,537,52720.720.70.0
2012-May-24 Thu############11,206,1220######0.0
2012-May-23 Wed###32.2231.77#########0.0
2012-May-22 Tue32.4232.49######21.621.60.0
2012-May-21 Mon31.7532.2431.75###12,989,740###80.380.30.0
2012-May-18 Fri#########31.4626.526.52.2
2012-May-17 Thu32.8###32.5132.77#########
2012-May-16 Wed33.233.2232.4632.4917,753,851############
2012-May-15 Tue33.8533.8633.4633.8613,621,983458,515,947######2.4
2012-May-14 Mon34.434.73###34.467,245,288125,814,426#########
2012-May-11 Fri34.734.734.22###9,442,375325,384,24221.221.20.0
2012-May-10 Thu34.4634.7334.27#########0.0
2012-May-09 Wed###34.79############0.0
2012-May-08 Tue##################0.0
2012-May-07 Mon###35.234.4734.5713,647,077475,395,92736.336.3###
2012-May-04 Fri35.89###35.83###7,163,277#########0.0
2012-May-03 Thu36.436.41###36.25#########
2012-May-02 Wed36.4136.54###36.2529.329.3###
2012-May-01 Tue35.7###35.7###75.475.40.0
2012-Apr-30 Mon35.4235.56###35.55#########
2012-Apr-27 Fri35.235.2834.8734.8911,706,789410,615,624######2.5
2012-Apr-26 Thu###35.43######7,260,920###31.331.30.0
2012-Apr-24 Tue###35.24######73.873.80.0
2012-Apr-23 Mon###35.4235.27###6,268,121###35.235.20.0
2012-Apr-20 Fri###35.535.2835.57,585,379#########2.5
2012-Apr-19 Thu35.23######35.516,646,9780######2.5
2012-Apr-18 Wed######34.53###16,121,729278,341,651######0.0
2012-Apr-17 Tue34.2534.44######9,439,421162,546,82936.336.30.0
2012-Apr-16 Mon##################0.0
2012-Apr-13 Fri34.5######34.4728.828.82.5
2012-Apr-12 Thu############74.174.10.0
2012-Apr-11 Wed33.833.8433.5933.59#########
2012-Apr-10 Tue#########34.257,915,5890#########
2012-Apr-05 Thu34.234.47###34.4474.774.72.5
2012-Apr-04 Wed34.734.8434.4434.7470.870.8###
2012-Apr-03 Tue35.4335.48######25.425.40.0
2012-Apr-02 Mon35.2535.57######16,925,746#########0.0
2012-Mar-30 Fri34.43#########24,907,943070.970.90.0
2012-Mar-29 Thu34.234.4###34.2574.574.5###
2012-Mar-28 Wed34.2834.7334.23###11,011,152379,664,520######0.0
2012-Mar-27 Tue34.5###34.2534.4310,111,129173,153,084#########
2012-Mar-26 Mon34.4134.56############0.0
2012-Mar-23 Fri###34.49###34.4######2.5
2012-Mar-22 Thu34.5###34.4534.8######2.5
2012-Mar-21 Wed34.78###34.5534.7######2.5
2012-Mar-20 Tue35.4235.53######9,214,229163,690,77831.831.80.0
2012-Mar-19 Mon35.2535.5435.21#########0.0
2012-Mar-16 Fri######34.8###11,469,822###25.525.50.0
2012-Mar-15 Thu35.2435.2534.85#########0.0
2012-Mar-14 Wed35.735.8435.58###28.328.30.0
2012-Mar-13 Tue###35.29######10,675,022###68.468.40.0
2012-Mar-12 Mon#########34.7125.225.2###
2012-Mar-09 Fri34.7###34.5134.7167.667.6###
2012-Mar-08 Thu34.4234.49######13,320,821229,717,558######0.0
2012-Mar-07 Wed############12,978,2550######0.0
2012-Mar-06 Tue34.834.8134.4534.5839.539.52.5
2012-Mar-05 Mon35.48#########30.330.30.0
2012-Mar-02 Fri35.8535.8835.56###27.327.30.0
2012-Mar-01 Thu35.7735.8935.535.5513,256,423############
2012-Feb-29 Wed###36.45######15,292,054278,697,684######0.0
2012-Feb-28 Tue35.81###35.5435.759,659,850###31.831.8###
2012-Feb-27 Mon#########35.8212,774,787033.133.12.6
2012-Feb-24 Fri36.2736.55###36.5414,481,859264,655,973#########
2012-Feb-23 Thu36.5336.55###36.23######2.6
2012-Feb-22 Wed###36.54###36.41#########
2012-Feb-21 Tue36.2536.46###36.4412,441,982###68.468.42.6
2012-Feb-20 Mon######35.75###69.569.50.0
2012-Feb-17 Fri###35.8###35.220.220.22.5
2012-Feb-16 Thu############15,408,7820######0.0
2012-Feb-15 Wed###36.2435.7###17,346,470623,952,52572.072.00.0
2012-Feb-14 Tue###36.49############0.0
2012-Feb-13 Mon###36.84######9,771,851###81.781.70.0
2012-Feb-10 Fri######36.2###16,595,072###19.319.30.0
2012-Feb-09 Thu37.2737.2936.75###29.429.40.0
2012-Feb-08 Wed37.537.7537.4837.7569.869.8###
2012-Feb-07 Tue######37.81###7,685,671#########0.0
2012-Feb-06 Mon###38.25###38.2174.474.4###
2012-Feb-03 Fri37.7837.837.54#########0.0
2012-Feb-02 Thu37.5637.7537.43#########0.0
2012-Feb-01 Wed37.437.4236.87###13,194,584490,112,82224.024.00.0
2012-Jan-31 Tue37.5###37.4437.4831.431.42.7
2012-Jan-30 Mon37.5437.8137.46#########0.0
2012-Jan-27 Fri37.8###37.53#########0.0
2012-Jan-25 Wed37.237.47###37.4217,478,887327,466,947######2.7
2012-Jan-24 Tue37.437.46######26.726.70.0
2012-Jan-23 Mon37.2537.28###37.24#########
2012-Jan-20 Fri###37.737.437.489,403,783353,112,051######2.7
2012-Jan-19 Thu37.437.4737.24###13,333,153#########0.0
2012-Jan-18 Wed36.89###36.59#########0.0
2012-Jan-17 Tue36.5536.736.4136.79,220,140############
2012-Jan-16 Mon############8,582,546031.731.70.0
2012-Jan-13 Fri######36.58#########0.0
2012-Jan-12 Thu36.436.45######28.328.30.0
2012-Jan-11 Wed36.2236.42######10,039,383###24.924.90.0
2012-Jan-10 Tue35.5335.7835.47###68.468.40.0
2012-Jan-09 Mon35.5935.59###35.228.728.72.5
2012-Jan-06 Fri35.7635.835.2235.24######2.5
2012-Jan-05 Thu#########35.827,003,6290######2.6
2012-Jan-04 Wed#########36.22######2.6
2012-Jan-03 Tue######34.834.823.523.52.5
2011-Dec-30 Fri34.7234.7334.2534.423,572,946#########2.5
2011-Dec-29 Thu34.2234.5###34.582.182.12.5
2011-Dec-28 Wed######34.4334.577,251,073124,827,221#########
2011-Dec-23 Fri############72.772.70.0
2011-Dec-22 Thu34.89###34.51###8,345,870144,007,986######0.0
2011-Dec-21 Wed######34.86###13,457,285234,560,47771.871.80.0
2011-Dec-20 Tue34.2934.5######31.931.90.0
2011-Dec-19 Mon34.8234.89############0.0
2011-Dec-16 Fri######34.89###75.675.60.0
2011-Dec-15 Thu35.2835.2834.73#########0.0
2011-Dec-14 Wed35.2335.835.2335.7######2.6
2011-Dec-13 Tue#########35.82######2.6
2011-Dec-12 Mon36.736.8636.5136.5332.132.1###
2011-Dec-09 Fri###36.235.5235.8610,839,443388,702,425#########
2011-Dec-08 Thu36.75#########8,886,083076.976.90.0
2011-Dec-07 Wed############8,898,548028.528.50.0
2011-Dec-06 Tue###37.2636.5936.7110,709,820###31.231.22.6
2011-Dec-05 Mon###37.48###37.2611,823,576############
2011-Dec-02 Fri36.25#########11,411,4740######0.0
2011-Dec-01 Thu36.5336.54######16,630,687303,842,651######0.0
2011-Nov-30 Wed######34.51###13,273,459###73.973.90.0
2011-Nov-29 Tue######34.47###12,306,357###31.831.80.0
2011-Nov-28 Mon34.55###34.4234.8572.772.7###
2011-Nov-25 Fri34.534.533.85#########0.0
2011-Nov-24 Thu34.5934.87###34.5332.132.1###
2011-Nov-23 Wed35.2135.24###34.5125.825.8###
2011-Nov-22 Tue35.435.735.22#########0.0
2011-Nov-21 Mon############8,781,7470######0.0
2011-Nov-18 Fri###36.27######10,180,225184,618,38075.675.60.0
2011-Nov-17 Thu######36.51###12,354,857#########0.0
2011-Nov-16 Wed###37.56######23.223.20.0
2011-Nov-15 Tue37.2837.4336.8136.88######2.6
2011-Nov-14 Mon######37.4437.515,516,755290,473,65323.423.42.7
2011-Nov-11 Fri37.4237.8###37.810,599,786200,335,95572.172.12.7
2011-Nov-10 Thu37.237.49###37.4815,353,188#########2.7
2011-Nov-09 Wed38.5838.82######11,932,771231,615,085######0.0
2011-Nov-08 Tue###38.2###37.758,924,844170,464,520#########
2011-Nov-07 Mon###38.2737.437.726.626.62.7
2011-Nov-04 Fri37.83###37.725###12,336,043#########0.0
2011-Nov-03 Thu######36.2936.5426.626.6###
2011-Nov-02 Wed36.436.87###36.5513,064,727240,848,242#########
2011-Nov-01 Tue######36.7736.77#########
2011-Oct-31 Mon38.48###37.7737.8######2.7
2011-Oct-28 Fri###39.2138.54#########0.0
2011-Oct-27 Thu37.438.4######13,116,170###79.279.20.0
2011-Oct-26 Wed######36.44###69.869.80.0
2011-Oct-25 Tue##################0.0
2011-Oct-24 Mon#########36.8511,366,686080.880.82.6
2011-Oct-21 Fri35.45###35.4235.777.477.42.6
2011-Oct-20 Thu35.7535.8835.4635.4814,983,545534,463,05035.235.22.5
2011-Oct-19 Wed36.7436.82###36.417,212,727###26.626.6###
2011-Oct-18 Tue###36.7836.2336.415,677,675572,313,52535.735.7###
2011-Oct-17 Mon37.4537.837.45#########0.0
2011-Oct-14 Fri#########36.8612,350,9780######2.6
2011-Oct-13 Thu37.5937.71############0.0
2011-Oct-12 Wed######36.48###74.874.80.0
2011-Oct-11 Tue37.5#########28.928.90.0
2011-Oct-10 Mon36.88#########12,713,248066.766.70.0
2011-Oct-07 Fri36.8437.45536.7637.261.161.12.7
2011-Oct-06 Thu35.81###35.72###14,678,425262,156,67062.362.30.0
2011-Oct-05 Wed34.8635.2834.79###18,467,843647,020,87977.077.00.0
2011-Oct-04 Tue######33.7533.8614,449,284###29.329.32.4
2011-Oct-03 Mon###34.55######7,198,772124,358,78636.736.70.0
2011-Sep-30 Fri35.28###############0.0
2011-Sep-29 Thu34.76###34.48###13,288,846#########0.0
2011-Sep-28 Wed35.735.7835.2335.5229.629.62.5
2011-Sep-27 Tue######34.27###15,144,047259,493,24571.871.80.0
2011-Sep-26 Mon##################0.0
2011-Sep-23 Fri34.7###34.2734.5518,798,749#########2.5
2011-Sep-22 Thu######35.5###39.939.90.0
2011-Sep-21 Wed############75.575.50.0
2011-Sep-20 Tue######36.736.811,694,649#########2.6
2011-Sep-19 Mon37.89#########37.737.70.0
2011-Sep-16 Fri#########38.23#########
2011-Sep-15 Thu######37.29#########0.0
2011-Sep-14 Wed37.4937.77######15,532,426#########0.0
2011-Sep-13 Tue###37.4536.8437.2916,347,820607,239,773#########
2011-Sep-12 Mon######36.4536.4512,604,156229,710,74338.938.9###
2011-Sep-09 Fri###38.44######11,962,574229,920,672######0.0
2011-Sep-08 Thu###38.71######26.526.50.0
2011-Sep-07 Wed37.87###37.7938.2318,937,458###68.068.0###
2011-Sep-06 Tue######36.7636.8821,476,428394,736,746######2.6
2011-Sep-05 Mon###38.2337.737.714,316,976###31.631.62.7
2011-Sep-02 Fri39.4739.59######12,893,586#########0.0
2011-Sep-01 Thu39.7540.2739.7339.87######2.8
2011-Aug-31 Wed39.439.74###39.7411,262,629###70.270.22.8
2011-Aug-30 Tue39.58###############0.0
2011-Aug-29 Mon######38.71###10,527,921###60.760.70.0
2011-Aug-26 Fri38.4#########26,336,2260######0.0
2011-Aug-25 Thu###38.8138.4###12,074,978466,154,52533.733.70.0
2011-Aug-24 Wed38.4538.7737.8538.21#########
2011-Aug-23 Tue37.4638.2337.4338.2174.074.0###
2011-Aug-22 Mon37.2238.47###37.5314,384,642276,688,58879.679.6###
2011-Aug-19 Fri######37.4237.534.634.62.7
2011-Aug-18 Thu39.5339.72############0.0
2011-Aug-17 Wed39.4###39.2139.8213,639,587#########2.8
2011-Aug-16 Tue39.77###39.2639.4311,811,442###37.737.7###
2011-Aug-15 Mon#########39.8576.376.3###
2011-Aug-12 Fri38.5######38.2129.329.3###
2011-Aug-11 Thu############15,907,845067.767.70.0
2011-Aug-10 Wed38.538.53###38.4######2.7
2011-Aug-09 Tue35.43###34.81###31,666,056###66.366.30.0
2011-Aug-08 Mon###37.75######36.136.10.0
2011-Aug-05 Fri###38.5837.75###29,754,4831,135,579,843######0.0
2011-Aug-04 Thu###40.5######18,254,624#########0.0
2011-Aug-03 Wed###40.48######19,395,475#########0.0
2011-Aug-02 Tue41.541.58###41.57#########
2011-Aug-01 Mon###42.53######8,989,427#########0.0
2011-Jul-29 Fri#########41.4223.523.53.0
2011-Jul-28 Thu42.21#########35.635.60.0
2011-Jul-27 Wed###43.225###43#########
2011-Jul-26 Tue###43.7643.2443.5267.267.23.1
2011-Jul-25 Mon###43.26######7,716,275166,903,028######0.0
2011-Jul-22 Fri######43.2743.43######3.1
2011-Jul-21 Thu43.543.78###43.5870.270.23.1
2011-Jul-20 Wed###43.4543.243.4412,130,842525,568,729######3.1
2011-Jul-19 Tue42.442.8242.24#########0.0
2011-Jul-18 Mon42.77###42.4842.858,672,543############
2011-Jul-15 Fri42.74###42.5242.89#########
2011-Jul-14 Thu###43.73############0.0
2011-Jul-13 Wed###43.75######27.627.60.0
2011-Jul-12 Tue43.85######43.4610,371,443040.840.83.1
2011-Jul-11 Mon44.4544.47######36.736.70.0
2011-Jul-08 Fri44.854544.74###7,870,080353,130,48960.360.30.0
2011-Jul-07 Thu###44.42###44.429,840,254218,552,041######3.2
2011-Jul-06 Wed44.42###44.2844.4566.466.43.2
2011-Jul-05 Tue44.444.4###44.23#########
2011-Jul-04 Mon44.2144.27######7,805,327###29.029.00.0
2011-Jul-01 Fri#########43.777,857,1480#########
2011-Jun-30 Thu###43.82###43.8######3.1
2011-Jun-29 Wed############12,185,3270######0.0
2011-Jun-28 Tue42.7542.83############0.0
2011-Jun-27 Mon#########42.28,405,885045.745.73.0
2011-Jun-24 Fri###42.53############0.0
2011-Jun-23 Thu42.2#########33.433.40.0
2011-Jun-22 Wed42.742.8242.4342.4626.526.53.0
2011-Jun-21 Tue######41.764271.471.43.0
2011-Jun-20 Mon######41.25###39.339.30.0
2011-Jun-17 Fri###42.4541.8###33.933.90.0
2011-Jun-16 Thu#########4244.944.93.0
2011-Jun-15 Wed######42.7242.8910,888,154###36.436.4###
2011-Jun-14 Tue42.53#########11,960,789079.479.40.0
2011-Jun-10 Fri43.2443.43######8,454,877183,597,654######0.0
2011-Jun-09 Thu######42.52###71.771.70.0
2011-Jun-08 Wed###43.442.5942.79#########
2011-Jun-07 Tue######42.52###81.081.00.0
2011-Jun-06 Mon######42.784377.677.6###
2011-Jun-03 Fri###43.7###43.23######3.1
2011-Jun-02 Thu43.8343.88###43.5534.834.8###
2011-Jun-01 Wed44.56###44.4444.5335.635.6###
2011-May-31 Tue############11,747,1880######0.0
2011-May-30 Mon44.2544.25######28.528.50.0
2011-May-27 Fri4444.2643.78#########0.0
2011-May-26 Thu43.73###43.5###14,182,750#########0.0
2011-May-25 Wed43.58#########13,439,2510######0.0
2011-May-24 Tue###43.484343.2411,342,748490,460,423######3.1
2011-May-23 Mon######43.2543.2940.840.83.1
2011-May-20 Fri######44###16,265,228###31.231.20.0
2011-May-19 Thu44.7######44.8214,952,044067.667.6###
2011-May-18 Wed#########44.2969.769.7###
2011-May-17 Tue###44.24######69.069.00.0
2011-May-16 Mon43.543.843.4243.5278.578.53.1
2011-May-13 Fri######43.8#########0.0
2011-May-12 Thu44.4444.48######13,532,025###33.133.10.0
2011-May-11 Wed###45.4244.86###10,893,982491,754,347######0.0
2011-May-10 Tue######44.544.5310,017,488############
2011-May-09 Mon44.8745.2144.7544.75#########
2011-May-06 Fri###44.8144.2444.58######3.2
2011-May-05 Thu###45.5244.8745.448,245,821372,669,88072.472.43.2
2011-May-04 Wed############78.278.20.0
2011-May-03 Tue45.745.7345.4245.5######3.3
2011-May-02 Mon4646.27######13,325,473#########0.0
2011-Apr-29 Fri46.446.4145.4545.8328,902,173###39.339.3###
2011-Apr-28 Thu###46.7546.2546.2916,095,857748,457,350#########
2011-Apr-27 Wed47.447.4546.4546.45######3.3
2011-Apr-21 Thu############26.326.30.0
2011-Apr-20 Wed#########47.2312,527,7500#########
2011-Apr-19 Tue46.7846.8346.57###46.946.90.0
2011-Apr-18 Mon###47.81###47.4922,206,025530,835,02777.877.83.4
2011-Apr-15 Fri47.7347.86###47.5333.633.6###
2011-Apr-14 Thu47.75#########20,410,086075.875.80.0
2011-Apr-13 Wed###48.78###48.58######3.5
2011-Apr-12 Tue#########48.8932,194,4840######3.5
2011-Apr-11 Mon###49.8147.7549.5552,464,022############
2011-Apr-08 Fri###47.76###47.7620,530,275############
2011-Apr-07 Thu47.88###47.52###15,582,452370,239,059######0.0
2011-Apr-06 Wed47.45###############0.0
2011-Apr-05 Tue47.2747.59###47.5517,169,450############
2011-Apr-04 Mon46.88###46.8146.88######3.3
2011-Apr-01 Fri46.46###46.42#########0.0
2011-Mar-31 Thu###46.75###46.56######3.3
2011-Mar-30 Wed###45.8245#########0.0
2011-Mar-29 Tue44.2944.74###44.7######3.2
2011-Mar-28 Mon44.2944.5444.2344.4575.375.33.2
2011-Mar-25 Fri44.86######44.76######3.2
2011-Mar-24 Thu44.4844.7444.4244.7166.566.5###
2011-Mar-23 Wed###44.2643.8844.274.374.33.2
2011-Mar-22 Tue44.59######44.210,773,870030.330.33.2
2011-Mar-21 Mon#########44.57,092,3800######3.2
2011-Mar-18 Fri44.4744.7544.2344.5613,984,928622,189,446######3.2
2011-Mar-17 Thu43.2943.842.8943.720,945,128907,866,57367.167.1###
2011-Mar-16 Wed43.52###43.4343.57######3.1
2011-Mar-15 Tue4444.2142.2#########0.0
2011-Mar-14 Mon43.8###############0.0
2011-Mar-11 Fri44.244.41############0.0
2011-Mar-10 Thu###45.7544.57###15,402,941#########0.0
2011-Mar-09 Wed46.2646.2645.854643.743.73.3
2011-Mar-08 Tue###46.5946.2546.59######3.3
2011-Mar-07 Mon46.7146.8546.24###36.436.40.0
2011-Mar-04 Fri47.2447.29###47.258,504,288201,083,889######3.4
2011-Mar-03 Thu######46.246.558,442,356195,018,42370.670.63.3
2011-Mar-02 Wed######45.86###8,895,088#########0.0
2011-Mar-01 Tue46.43#########11,107,654039.739.70.0
2011-Feb-28 Mon###46.24############0.0
2011-Feb-25 Fri45.57###45.56###68.468.40.0
2011-Feb-24 Thu######45.87###35.035.00.0
2011-Feb-23 Wed46.2446.8146.246.57#########
2011-Feb-22 Tue46.7547.4246.4946.5851.951.93.3
2011-Feb-21 Mon###45.8545.545.8511,795,873#########3.3
2011-Feb-18 Fri######46.2746.5670.570.53.3
2011-Feb-17 Thu###46.8######9,144,588213,983,35936.636.60.0
2011-Feb-16 Wed###4746.4146.59######3.3
2011-Feb-15 Tue47.52#########33.133.10.0
2011-Feb-14 Mon46.8247.4746.8147.288,811,046#########3.4
2011-Feb-11 Fri46.4846.77######7,472,144174,736,08737.437.40.0
2011-Feb-10 Thu46.4446.77###46.76#########
2011-Feb-09 Wed###47.22###46.7411,150,671263,267,34231.631.63.3
2011-Feb-08 Tue######46.76#########0.0
2011-Feb-07 Mon46.4446.55###46.5571.771.73.3
2011-Feb-04 Fri46.546.79######12,958,476303,163,546######0.0
2011-Feb-03 Thu###46.46######14,094,486#########0.0
2011-Feb-02 Wed45.2745.84###45.714,318,341328,176,375######3.3
2011-Feb-01 Tue44.5544.8244.44###13,188,350###68.568.50.0
2011-Jan-31 Mon###44.2543.844.2510,494,520462,021,243#########
2011-Jan-28 Fri############20,441,025043.643.60.0
2011-Jan-27 Thu45.2###############0.0
2011-Jan-25 Tue######45###32.932.90.0
2011-Jan-24 Mon############9,456,2840######0.0
2011-Jan-21 Fri###44.7344.2444.7179.379.3###
2011-Jan-20 Thu45.445.45######10,066,851228,769,188######0.0
2011-Jan-19 Wed45.72###45.46###8,761,773###68.568.50.0
2011-Jan-18 Tue45.245.73######74.374.30.0
2011-Jan-17 Mon45.845.8345.23###32.932.90.0
2011-Jan-14 Fri###45.8545.4745.857,881,351359,862,486######3.3
2011-Jan-13 Thu45.72#########8,389,2700######0.0
2011-Jan-12 Wed###45.27###45.2######3.2
2011-Jan-11 Tue44.45###44.24###6,334,145140,111,287######0.0
2011-Jan-10 Mon44.4744.5444.2244.4533.833.83.2
2011-Jan-07 Fri44.7944.8744.42###7,505,740###34.734.70.0
2011-Jan-06 Thu###45.244.76###7,935,821356,953,228######0.0
2011-Jan-05 Wed45.22###############0.0
2011-Jan-04 Tue45.7945.83###45.457,948,178###28.028.0###
2010-Dec-31 Fri45.7845.7845.2545.2519.019.03.2
2010-Dec-30 Thu###45.8545.5845.853,573,975###69.969.93.3
2010-Dec-29 Wed45.545.7145.2445.4529.429.4###
2010-Dec-24 Fri###46.2######27,371,178###33.033.00.0
2010-Dec-23 Thu###46.5945.8546.47#########
2010-Dec-22 Wed###45.85###45.8271.271.23.3
2010-Dec-21 Tue4545.53###45.429,113,079207,459,243######3.2
2010-Dec-20 Mon######44.8244.82#########
2010-Dec-17 Fri45.4245.44############0.0
2010-Dec-16 Thu45.2945.42######11,309,443256,837,450######0.0
2010-Dec-15 Wed45.4845.5944.51###11,686,676526,484,75332.032.00.0
2010-Dec-14 Tue45.7445.7745.57#########0.0
2010-Dec-13 Mon45.545.74###45.4436.736.73.2
2010-Dec-10 Fri###45.44###45.4410,354,374235,251,37774.474.43.2
2010-Dec-09 Thu###45.5444.8745.4417,346,582###76.576.53.2
2010-Dec-08 Wed######44.7544.868,632,284193,147,35431.231.23.2
2010-Dec-07 Tue44.8145.244.73#########0.0
2010-Dec-06 Mon###44.844.4544.5332.932.9###
2010-Dec-03 Fri44.72###44.4544.59######3.2
2010-Dec-02 Thu###44.44######68.968.90.0
2010-Dec-01 Wed42.8543.242.8243.275.475.43.1
2010-Nov-30 Tue#########42.7428.928.93.1
2010-Nov-29 Mon#########43.24######3.1
2010-Nov-26 Fri43.46######43.222,256,558027.427.43.1
2010-Nov-25 Thu43.2543.29############0.0
2010-Nov-24 Wed######42.79###13,362,278#########0.0
2010-Nov-23 Tue###43.73######12,043,348###34.534.50.0
2010-Nov-22 Mon44###43.7843.887,762,872#########3.1
2010-Nov-19 Fri###44.2243.44###9,438,924#########0.0
2010-Nov-18 Thu43.43###43.4243.871.171.13.1
2010-Nov-17 Wed43.51######43.4715,044,7560#########
2010-Nov-16 Tue44.4244.56###44.4573.673.63.2
2010-Nov-15 Mon44.48#########29.929.90.0
2010-Nov-12 Fri44.7#########13,008,687030.530.50.0
2010-Nov-11 Thu44.2644.75###44.5912,546,159#########3.2
2010-Nov-10 Wed######44###30.330.30.0
2010-Nov-09 Tue44.72###44.46###12,615,444280,441,32035.435.40.0
2010-Nov-08 Mon45.2145.57######39.039.00.0
2010-Nov-05 Fri44.89###44.7845.2717,844,820###71.471.4###
2010-Nov-04 Thu44###43.5843.7226,282,989###28.628.63.1
2010-Nov-03 Wed42.4542.8242.45###70.770.70.0
2010-Nov-02 Tue42.2542.44###42.275,105,555108,339,877#########
2010-Nov-01 Mon###42.54######8,295,741#########0.0
2010-Oct-29 Fri42.2642.4541.85#########0.0
2010-Oct-28 Thu41.58###41.44#########0.0
2010-Oct-27 Wed###41.841.2641.499,307,582386,543,88042.442.4###
2010-Oct-26 Tue41.75###41.5241.8372.272.23.0
2010-Oct-25 Mon41.28######41.74#########
2010-Oct-22 Fri41.44###41.2#########0.0
2010-Oct-21 Thu41.441.4###41.22######2.9
2010-Oct-20 Wed###40.8840.4640.8813,830,284562,477,650#########
2010-Oct-19 Tue###41.47######15,271,145###33.233.20.0
2010-Oct-18 Mon41.5941.59######8,551,987###32.932.90.0
2010-Oct-15 Fri41.4741.72############0.0
2010-Oct-14 Thu41.4241.79############0.0
2010-Oct-13 Wed40.84######40.8211,061,4550######2.9
2010-Oct-12 Tue#########40.7412,348,8780#########
2010-Oct-11 Mon###41.51###41.4510,654,640221,137,05373.173.1###
2010-Oct-08 Fri#########4169.969.92.9
2010-Oct-07 Thu40.85###40.78###13,000,547265,081,153######0.0
2010-Oct-06 Wed###40.54###40.5315,738,284###73.073.0###
2010-Oct-05 Tue39.5######39.568.668.6###
2010-Oct-04 Mon39.8###39.784074.274.22.9
2010-Oct-01 Fri39.49###39.2639.4636.636.62.8
2010-Sep-30 Thu39.4639.54############0.0
2010-Sep-29 Wed############15,172,742032.032.00.0
2010-Sep-28 Tue39.46###39.4139.439,229,142181,860,24329.429.4###
2010-Sep-27 Mon39.5639.7639.5#########0.0
2010-Sep-24 Fri38.79###38.76###18,144,478351,639,983######0.0
2010-Sep-23 Thu###39.24###39.22#########
2010-Sep-22 Wed38.55###38.48###11,982,820230,549,45675.675.60.0
2010-Sep-21 Tue######38.7238.7237.137.12.8
2010-Sep-20 Mon38.7238.7838.5838.788,107,353###70.070.02.8
2010-Sep-17 Fri###39.21######11,350,887#########0.0
2010-Sep-16 Thu39.4339.43###38.75######2.8
2010-Sep-15 Wed###39.48###39.4415,082,545#########2.8
2010-Sep-14 Tue############18,491,922069.169.10.0
2010-Sep-13 Mon38.538.7138.4538.5614,009,820540,498,855######2.8
2010-Sep-10 Fri38.2#########8,059,6730######0.0
2010-Sep-09 Thu###38.48######11,711,651###65.065.00.0
2010-Sep-08 Wed######37.8###10,978,881207,500,850######0.0
2010-Sep-07 Tue###38.73###38.44######2.7
2010-Sep-06 Mon38.4838.5838.2538.5564.564.5###
2010-Sep-03 Fri38.538.7######25.925.90.0
2010-Sep-02 Thu38.5538.58######6,891,827132,943,342######0.0
2010-Sep-01 Wed############15,374,043072.372.30.0
2010-Aug-31 Tue############19,638,3440######0.0
2010-Aug-30 Mon###37.8837.4837.87#########
2010-Aug-27 Fri############26,611,3850######0.0
2010-Aug-26 Thu37.25#########69.769.70.0
2010-Aug-25 Wed###37.45###37.44######2.7
2010-Aug-24 Tue37.7937.7937.4737.5435.835.8###
2010-Aug-23 Mon############10,388,3210######0.0
2010-Aug-20 Fri37.85###37.73#########0.0
2010-Aug-19 Thu######37.86###79.979.90.0
2010-Aug-18 Wed38.78###38.4238.42######2.7
2010-Aug-17 Tue###40.2839.840.213,360,188534,941,92766.166.1###
2010-Aug-16 Mon######39.724013,187,740#########2.9
2010-Aug-13 Fri39.840.4139.5640.470.370.32.9
2010-Aug-12 Thu###39.73######14,813,150294,263,22476.476.40.0
2010-Aug-11 Wed###40.54############0.0
2010-Aug-10 Tue#########40.73#########
2010-Aug-09 Mon#########41.5524,222,6460######3.0
2010-Aug-06 Fri40.78###40.7###20,680,245420,842,985######0.0
2010-Aug-05 Thu######40.8340.8425,907,880528,909,37028.328.32.9
2010-Aug-04 Wed############29.729.70.0
2010-Aug-03 Tue######40.74###21,215,529432,160,32531.831.80.0
2010-Aug-02 Mon############18,399,272067.967.90.0
2010-Jul-30 Fri40.2540.44######29,108,121###29.929.90.0
2010-Jul-29 Thu###40.5640.240.4622,117,387893,100,08770.970.92.9
2010-Jul-28 Wed39.8140.2739.7340.274.774.7###
2010-Jul-27 Tue39.84###39.5939.7534.834.8###
2010-Jul-26 Mon######39.7939.82######2.8
2010-Jul-23 Fri39.5739.7739.5###66.766.70.0
2010-Jul-22 Thu######38.8538.88######2.8
2010-Jul-21 Wed#########38.7522,217,8260######2.8
2010-Jul-20 Tue######37.8###15,538,789###69.469.40.0
2010-Jul-19 Mon###37.86###37.75#########
2010-Jul-16 Fri38.21###37.87###33.333.30.0
2010-Jul-15 Thu##################0.0
2010-Jul-14 Wed38.2938.4###38.466.066.02.7
2010-Jul-13 Tue######37.55#########0.0
2010-Jul-12 Mon38.45#########6,537,8530######0.0
2010-Jul-09 Fri###38.4337.8338.439,909,941377,866,050######2.7
2010-Jul-08 Thu38.2538.28############0.0
2010-Jul-07 Wed37.4637.7337.2637.4339.439.4###
2010-Jul-06 Tue###37.22######11,108,646#########0.0
2010-Jul-05 Mon############33.533.50.0
2010-Jul-02 Fri###37.76######11,784,225###21.621.60.0
2010-Jul-01 Thu###37.43######17,937,257#########0.0
2010-Jun-30 Wed##################0.0
2010-Jun-29 Tue##################0.0
2010-Jun-28 Mon######38.438.499,793,674188,038,540#########
2010-Jun-25 Fri39.28######38.8#########


     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 2019-12-16 13:35:05 thru 2019-12-16 13:35:05 GMT for 0 secs.
Page length category 2 - Current - 0, 00000