Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 20-Oct-29 10:38:51 AM AEDT

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 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 .. Wednesday 28th October 2020
Latest price with VOLUME for BHP .. Wednesday 28th October 2020

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 50 ### 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
1.57
2013-Jun-27 Thu 31.25 31.7 ### 31.47 68.4 68.4 2.2
2013-Jun-26 Wed 31.22 31.72 ### ### 12,974,481 ### 76.5 76.5 0.0
2013-Jun-25 Tue ### 31.21 30.43 30.81 37.1 37.1 ###
2013-Jun-24 Mon ### ### ### ### ### ### 0.0
2013-Jun-21 Fri ### 32.45 31.56 32.45 12,836,723 ### 81.2 81.2 2.3
2013-Jun-20 Thu 32.52 ### 31.83 ### 13,986,270 222,591,487 30.2 30.2 0.0
2013-Jun-19 Wed ### 33.21 32.84 ### 8,314,424 274,583,852 ### ### 0.0
2013-Jun-18 Tue 32.88 ### ### ### 8,549,352 0 27.8 27.8 0.0
2013-Jun-17 Mon ### 32.8 32.22 32.8 7,886,429 ### 72.3 72.3 2.3
2013-Jun-14 Fri 32.88 ### 32.53 ### 9,493,386 154,409,923 63.0 63.0 0.0
2013-Jun-13 Thu 32.55 ### ### ### 9,095,359 0 ### ### 0.0
2013-Jun-12 Wed ### 33.27 ### ### 33.3 33.3 0.0
2013-Jun-11 Tue ### 33.475 32.8 ### 28.0 28.0 0.0
2013-Jun-07 Fri ### 33.73 ### ### 8,630,579 ### 22.7 22.7 0.0
2013-Jun-06 Thu 33.82 ### ### 33.77 ### ### 2.4
2013-Jun-05 Wed 34.25 ### ### 33.79 ### ### ###
2013-Jun-04 Tue 34.24 ### ### 34.26 5,704,328 0 67.6 67.6 2.4
2013-Jun-03 Mon 34.51 34.54 ### ### 8,709,949 ### 27.3 27.3 0.0
2013-May-31 Fri ### ### 34.76 34.88 ### ### ###
2013-May-30 Thu ### ### 34.23 34.46 9,683,829 ### ### ### ###
2013-May-29 Wed ### ### ### 34.87 79.7 79.7 ###
2013-May-28 Tue ### 34.2 33.81 ### 7,066,851 ### ### ### 0.0
2013-May-27 Mon 34.55 34.58 ### ### ### ### 0.0
2013-May-24 Fri ### ### 34.25 ### 30.8 30.8 0.0
2013-May-23 Thu 35.25 35.4 34.8 34.88 39.0 39.0 ###
2013-May-22 Wed 35.26 35.45 ### 35.27 9,049,673 160,405,453 78.6 78.6 ###
2013-May-21 Tue 34.72 ### 34.51 34.83 7,227,122 ### ### ### 2.5
2013-May-20 Mon ### ### ### 34.79 ### ### 2.5
2013-May-17 Fri 34.22 ### ### 34.41 7,660,127 0 75.4 75.4 2.5
2013-May-16 Thu ### ### 33.58 33.76 8,541,679 ### ### ### ###
2013-May-15 Wed 34.41 34.46 33.71 ### 10,597,357 ### ### ### 0.0
2013-May-14 Tue ### ### 34.28 ### 5,564,624 95,377,655 77.7 77.7 0.0
2013-May-13 Mon 34.57 34.58 34.24 34.55 ### ### 2.5
2013-May-10 Fri ### ### 34.45 34.75 ### ### 2.5
2013-May-09 Thu 34.71 34.75 34.23 34.54 8,899,355 306,938,753 24.2 24.2 2.5
2013-May-08 Wed 33.84 34.43 33.8 ### ### ### 0.0
2013-May-07 Tue 33.25 33.78 ### ### 8,787,720 ### ### ### 0.0
2013-May-06 Mon 32.8 ### 32.75 32.87 73.5 73.5 2.3
2013-May-03 Fri ### ### 31.78 ### ### ### 0.0
2013-May-02 Thu ### ### ### 31.79 6,756,982 0 34.8 34.8 ###
2013-May-01 Wed 32.45 32.45 ### ### 4,754,454 ### 28.4 28.4 0.0
2013-Apr-30 Tue ### 32.77 ### 32.7 69.4 69.4 2.3
2013-Apr-29 Mon 32.43 32.54 32.27 32.54 5,503,845 ### ### ### 2.3
2013-Apr-26 Fri 32.4 32.8 ### 32.58 ### ### 2.3
2013-Apr-24 Wed 31.44 31.89 31.4 31.7 70.9 70.9 2.3
2013-Apr-23 Tue ### 31.79 ### ### 8,893,286 141,358,780 30.1 30.1 0.0
2013-Apr-22 Mon 31.28 31.72 31.25 31.72 82.5 82.5 2.3
2013-Apr-19 Fri 31.22 31.48 ### 31.4 ### ### 2.2
2013-Apr-18 Thu 31.2 31.27 30.58 ### ### ### 0.0
2013-Apr-17 Wed ### 32.45 31.7 ### ### ### 0.0
2013-Apr-16 Tue ### 32.23 31.26 ### 9,644,923 306,178,080 87.4 87.4 0.0
2013-Apr-15 Mon ### ### 31.79 ### ### ### 0.0
2013-Apr-12 Fri 33.22 33.48 ### ### 7,686,145 ### ### ### 0.0
2013-Apr-11 Thu ### 33.7 33.275 33.4 ### ### 2.4
2013-Apr-10 Wed ### ### ### ### 23.5 23.5 0.0
2013-Apr-09 Tue ### 33.21 32.84 ### 11,920,325 ### 67.8 67.8 0.0
2013-Apr-08 Mon 32.56 32.87 32.47 ### ### ### 0.0
2013-Apr-05 Fri 32.26 ### ### 32.24 8,152,549 0 ### ### 2.3
2013-Apr-04 Thu ### ### ### 31.75 ### ### 2.3
2013-Apr-03 Wed 32.82 ### ### 32.23 26.5 26.5 2.3
2013-Apr-02 Tue ### ### 32.57 32.72 ### ### 2.3
2013-Mar-28 Thu 33.27 33.655 32.76 32.76 21,650,450 ### 19.9 19.9 ###
2013-Mar-27 Wed 33.28 ### ### ### ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 8,620,982 0 28.7 28.7 0.0
2013-Mar-25 Mon 33.41 33.87 ### 33.4 6,254,442 105,918,975 32.8 32.8 2.4
2013-Mar-22 Fri 33.4 33.645 33.22 33.43 7,619,741 ### ### ### 2.4
2013-Mar-21 Thu 33.84 ### 33.49 33.49 26.4 26.4 2.4
2013-Mar-20 Wed 33.73 ### 33.57 ### 32.7 32.7 0.0
2013-Mar-19 Tue 34.81 ### 34.55 34.55 30.7 30.7 2.5
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri ### ### ### 35.55 75.1 75.1 ###
2013-Mar-14 Thu 35.52 35.57 ### ### 9,486,376 ### 31.0 31.0 0.0
2013-Mar-13 Wed 35.79 ### 35.75 ### 10,615,545 ### 76.9 76.9 0.0
2013-Mar-12 Tue ### ### ### ### 33.8 33.8 0.0
2013-Mar-11 Mon ### ### ### 35.82 26.2 26.2 2.6
2013-Mar-08 Fri ### ### ### ### ### ### 0.0
2013-Mar-07 Thu ### ### 35.8 35.82 7,079,251 ### ### ### 2.6
2013-Mar-06 Wed 35.89 ### 35.58 35.82 7,983,770 ### 28.0 28.0 2.6
2013-Mar-05 Tue ### ### 35.29 35.4 9,387,680 ### 28.4 28.4 2.5
2013-Mar-04 Mon 35.83 ### 35.57 35.57 18,022,228 320,525,324 ### ### ###
2013-Mar-01 Fri 36.59 ### 36.54 36.84 79.2 79.2 ###
2013-Feb-28 Thu ### ### 36.86 ### ### ### 0.0
2013-Feb-27 Wed 36.55 36.82 ### ### 7,410,242 136,422,555 73.2 73.2 0.0
2013-Feb-26 Tue 36.27 ### ### ### 72.0 72.0 0.0
2013-Feb-25 Mon 36.75 ### 36.56 ### 72.3 72.3 0.0
2013-Feb-22 Fri 36.73 ### 36.51 36.87 16,674,358 ### 64.4 64.4 ###
2013-Feb-21 Thu 37.45 ### ### ### 17,647,953 0 43.6 43.6 0.0
2013-Feb-20 Wed ### ### 38.43 ### 10,305,285 198,016,051 28.1 28.1 0.0
2013-Feb-19 Tue 38.73 ### ### ### 9,473,653 0 ### ### 0.0
2013-Feb-18 Mon 38.76 ### 38.59 ### 5,564,783 107,372,487 34.2 34.2 0.0
2013-Feb-15 Fri 38.75 38.84 38.43 38.59 6,464,674 249,762,679 ### ### ###
2013-Feb-14 Thu ### ### ### 38.89 ### ### 2.8
2013-Feb-13 Wed ### ### ### ### ### ### 0.0
2013-Feb-12 Tue ### 37.79 37.58 37.59 30.7 30.7 2.7
2013-Feb-11 Mon 37.8 37.83 ### 37.71 30.9 30.9 ###
2013-Feb-08 Fri 37.55 ### 37.53 ### 6,605,659 ### 76.2 76.2 0.0
2013-Feb-07 Thu ### 37.725 37.44 ### ### ### 0.0
2013-Feb-06 Wed 37.46 37.52 37.22 37.52 ### ### ###
2013-Feb-05 Tue ### 37.42 ### ### 9,402,773 175,925,882 ### ### 0.0
2013-Feb-04 Mon ### ### 37.79 37.81 7,144,540 134,996,083 33.5 33.5 ###
2013-Feb-01 Fri 37.8 37.945 ### ### 5,683,782 107,835,553 67.5 67.5 0.0
2013-Jan-31 Thu ### ### ### 37.48 ### ### 2.7
2013-Jan-30 Wed 37.5 ### 37.42 ### 73.5 73.5 0.0
2013-Jan-29 Tue ### ### 37.045 ### ### ### 0.0
2013-Jan-25 Fri 37.25 37.27 ### ### 13,737,522 255,998,722 ### ### 0.0
2013-Jan-24 Thu ### 37.22 36.82 ### 7,174,644 265,605,320 ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 72.4 72.4 0.0
2013-Jan-22 Tue 36.54 36.85 36.5 36.58 5,569,151 ### ### ### 2.6
2013-Jan-21 Mon 36.5 36.54 36.26 36.54 ### ### ###
2013-Jan-18 Fri ### 36.72 ### 36.5 ### ### 2.6
2013-Jan-17 Thu 36.23 ### ### ### 9,209,185 0 75.2 75.2 0.0
2013-Jan-16 Wed 36.4 36.4 ### 36.25 7,862,352 ### 21.8 21.8 ###
2013-Jan-15 Tue 36.59 36.7 36.44 36.53 7,313,979 ### 32.3 32.3 ###
2013-Jan-14 Mon 36.48 ### 36.4 36.57 5,824,882 106,012,852 72.7 72.7 2.6
2013-Jan-11 Fri ### 37.2 ### ### 10,070,989 ### 19.8 19.8 0.0
2013-Jan-10 Thu 37.51 37.72 ### 37.41 26.2 26.2 2.7
2013-Jan-09 Wed 37.5 ### ### 37.58 5,688,043 0 71.6 71.6 2.7
2013-Jan-08 Tue ### ### 37.475 37.5 8,331,129 156,104,529 25.8 25.8 2.7
2013-Jan-07 Mon ### ### ### 37.81 ### ### ###
2013-Jan-04 Fri 37.74 ### 37.57 ### 5,763,245 108,262,557 ### ### 0.0
2013-Jan-03 Thu ### ### 37.81 ### 6,615,086 ### ### ### 0.0
2013-Jan-02 Wed 37.5 37.84 ### 37.84 4,986,484 94,344,277 ### ### 2.7
2012-Dec-31 Mon ### ### ### ### 2,652,553 0 25.0 25.0 0.0
2012-Dec-28 Fri ### 37.5 ### 37.4 3,837,225 ### 74.0 74.0 ###
2012-Dec-27 Thu ### ### ### ### 1,971,481 0 20.2 20.2 0.0
2012-Dec-24 Mon 36.85 ### 36.75 36.86 71.2 71.2 2.6
2012-Dec-21 Fri ### ### 36.51 36.7 30,190,478 551,127,175 29.8 29.8 ###
2012-Dec-20 Thu ### 37.24 36.74 ### 14,453,523 ### 70.2 70.2 0.0
2012-Dec-19 Wed ### ### 36.83 ### ### ### 0.0
2012-Dec-18 Tue ### 36.73 36.5 ### ### ### 0.0
2012-Dec-17 Mon ### 36.47 ### ### 7,092,141 ### ### ### 0.0
2012-Dec-14 Fri 35.82 ### 35.76 ### 74.3 74.3 0.0
2012-Dec-13 Thu 35.74 ### ### ### 75.5 75.5 0.0
2012-Dec-12 Wed 35.77 ### 35.7 35.76 8,862,070 158,187,949 ### ### 2.6
2012-Dec-11 Tue 35.2 35.52 35.2 35.41 ### ### ###
2012-Dec-10 Mon 34.75 ### 34.7 ### 7,639,950 ### ### ### 0.0
2012-Dec-07 Fri ### 34.775 ### 34.74 4,618,587 80,305,681 68.1 68.1 ###
2012-Dec-06 Thu ### 34.77 34.41 34.41 7,437,425 ### ### ### 2.5
2012-Dec-05 Wed 34.21 ### 34.025 34.29 69.1 69.1 ###
2012-Dec-04 Tue ### 34.47 34.26 34.26 37.2 37.2 2.4
2012-Dec-03 Mon 34.59 34.7 34.42 34.54 6,462,228 ### 30.9 30.9 2.5
2012-Nov-30 Fri 34.52 34.59 ### ### 24.6 24.6 0.0
2012-Nov-29 Thu ### 34.22 33.88 34.21 ### ### ###
2012-Nov-28 Wed ### ### 33.785 ### ### ### 0.0
2012-Nov-27 Tue ### 34.46 ### 34.2 ### ### 2.4
2012-Nov-26 Mon 33.82 ### 33.82 ### 5,535,957 ### 77.8 77.8 0.0
2012-Nov-23 Fri ### 33.75 33.56 33.75 2,366,429 ### 70.0 70.0 ###
2012-Nov-22 Thu 33.59 33.89 33.53 ### ### ### 0.0
2012-Nov-21 Wed ### ### ### ### ### ### 0.0
2012-Nov-20 Tue ### 33.76 33.5 33.58 ### ### 2.4
2012-Nov-19 Mon ### 33.46 ### 33.21 26.8 26.8 2.4
2012-Nov-16 Fri 33.22 33.28 32.88 ### 22.3 22.3 0.0
2012-Nov-15 Thu 33.25 ### ### ### 33.8 33.8 0.0
2012-Nov-14 Wed 33.84 ### 33.73 33.73 5,255,389 ### 30.2 30.2 ###
2012-Nov-13 Tue ### 34.27 33.75 33.75 8,590,721 292,170,421 33.7 33.7 ###
2012-Nov-12 Mon 34.25 34.42 ### ### 5,308,550 91,360,145 ### ### 0.0
2012-Nov-09 Fri 34.21 34.58 ### 34.46 73.2 73.2 ###
2012-Nov-08 Thu 34.44 34.8 34.44 ### ### ### 0.0
2012-Nov-07 Wed ### ### ### ### ### ### 0.0
2012-Nov-06 Tue 34.82 ### 34.75 34.81 25.9 25.9 ###
2012-Nov-05 Mon ### ### ### 34.82 ### ### 2.5
2012-Nov-02 Fri 34.42 34.55 ### 34.42 9,795,642 ### 72.6 72.6 2.5
2012-Nov-01 Thu ### ### 33.73 33.82 ### ### 2.4
2012-Oct-31 Wed ### 34.4 ### 34.25 68.1 68.1 ###
2012-Oct-30 Tue 33.79 ### 33.72 ### 80.7 80.7 0.0
2012-Oct-29 Mon ### ### 33.83 33.83 5,603,789 ### 29.5 29.5 ###
2012-Oct-26 Fri 34.51 34.51 33.8 33.86 17,363,981 593,066,771 21.2 21.2 2.4
2012-Oct-25 Thu 34.2 34.44 ### ### 6,466,571 111,354,352 ### ### 0.0
2012-Oct-24 Wed 34.2 34.51 ### ### 73.3 73.3 0.0
2012-Oct-23 Tue 34.7 ### ### 34.79 71.6 71.6 2.5
2012-Oct-22 Mon 34.55 34.7 34.47 34.7 69.9 69.9 2.5
2012-Oct-19 Fri ### ### 34.57 ### 73.4 73.4 0.0
2012-Oct-18 Thu 34.2 ### ### 34.56 16,087,057 0 ### ### 2.5
2012-Oct-17 Wed 33.52 33.59 33.4 33.45 28.3 28.3 ###
2012-Oct-16 Tue ### ### ### ### 7,967,324 0 ### ### 0.0
2012-Oct-15 Mon ### 33.52 33.21 ### 5,500,552 ### ### ### 0.0
2012-Oct-12 Fri 33.4 33.54 ### 33.54 6,138,475 102,942,225 ### ### 2.4
2012-Oct-11 Thu ### ### ### 33.25 ### ### 2.4
2012-Oct-10 Wed ### ### ### 33.48 8,644,820 0 73.6 73.6 ###
2012-Oct-09 Tue ### ### ### 33.47 6,623,653 0 69.6 69.6 ###
2012-Oct-08 Mon 33.4 33.43 ### 33.25 ### ### 2.4
2012-Oct-05 Fri ### ### 33.085 ### ### ### 0.0
2012-Oct-04 Thu 33.25 33.26 32.83 ### ### ### 0.0
2012-Oct-03 Wed 33.41 ### 33.26 33.43 7,788,688 129,525,881 ### ### 2.4
2012-Oct-02 Tue ### ### 33.28 33.54 7,748,688 ### ### ### 2.4
2012-Oct-01 Mon ### ### ### ### ### ### 0.0
2012-Sep-28 Fri ### ### 32.77 ### 20,115,782 329,597,088 ### ### 0.0
2012-Sep-27 Thu ### ### 32.47 ### 12,420,827 201,652,126 78.4 78.4 0.0
2012-Sep-26 Wed 32.81 32.86 ### 32.81 ### ### ###
2012-Sep-25 Tue 33.28 ### ### 33.25 8,621,971 0 ### ### 2.4
2012-Sep-24 Mon 33.45 ### 33.27 33.41 12,217,540 203,238,777 35.4 35.4 ###
2012-Sep-21 Fri ### ### 33.57 33.7 ### ### 2.4
2012-Sep-20 Thu 33.89 ### ### 33.7 16,111,588 0 27.7 27.7 2.4
2012-Sep-19 Wed ### 34.22 33.83 34.22 14,137,122 481,015,576 74.4 74.4 2.4
2012-Sep-18 Tue ### ### 33.74 ### 12,800,081 ### 69.2 69.2 0.0
2012-Sep-17 Mon 34.25 ### ### ### 14,752,877 0 29.2 29.2 0.0
2012-Sep-14 Fri ### 33.57 33.22 ### 12,722,755 ### ### ### 0.0
2012-Sep-13 Thu 32.76 ### 32.74 32.78 6,541,726 107,088,054 73.6 73.6 ###
2012-Sep-12 Wed ### ### ### 32.85 68.4 68.4 ###
2012-Sep-11 Tue 32.47 ### 32.41 32.58 6,918,522 112,114,649 72.6 72.6 2.3
2012-Sep-10 Mon 32.81 32.81 ### 32.46 ### ### 2.3
2012-Sep-07 Fri 31.8 ### 31.79 ### ### ### 0.0
2012-Sep-06 Thu 31.28 31.49 ### ### ### ### 0.0
2012-Sep-05 Wed 31.2 31.23 30.72 ### 12,780,550 ### 36.1 36.1 0.0
2012-Sep-04 Tue 31.57 31.84 31.54 31.56 ### ### 2.3
2012-Sep-03 Mon 31.41 31.47 ### 31.41 ### ### ###
2012-Aug-31 Fri ### ### ### 31.79 17,497,557 0 ### ### ###
2012-Aug-30 Thu 32.41 32.44 ### ### 12,438,383 201,750,572 32.6 32.6 0.0
2012-Aug-29 Wed 32.88 ### 32.55 32.76 ### ### ###
2012-Aug-28 Tue ### ### ### ### 9,597,777 0 ### ### 0.0
2012-Aug-27 Mon ### ### ### ### 36.1 36.1 0.0
2012-Aug-24 Fri ### ### 32.79 ### 10,450,522 ### 75.6 75.6 0.0
2012-Aug-23 Thu 33.2 ### ### 33.41 71.2 71.2 ###
2012-Aug-22 Wed 33.25 33.51 ### ### ### ### 0.0
2012-Aug-21 Tue ### 33.44 32.89 33.27 7,075,154 234,647,482 ### ### ###
2012-Aug-20 Mon ### 33.29 32.88 ### 29.2 29.2 0.0
2012-Aug-17 Fri ### ### ### ### ### ### 0.0
2012-Aug-16 Thu ### ### 32.51 32.88 ### ### 2.3
2012-Aug-15 Wed 32.88 ### 32.43 ### 6,987,355 ### ### ### 0.0
2012-Aug-14 Tue 32.89 ### 32.75 ### 6,099,475 ### ### ### 0.0
2012-Aug-13 Mon ### ### 32.89 32.89 8,201,183 134,868,454 ### ### ###
2012-Aug-10 Fri 32.89 ### ### ### ### ### 0.0
2012-Aug-09 Thu 32.51 ### ### 32.8 ### ### 2.3
2012-Aug-08 Wed 32.4 32.41 ### 32.28 22.6 22.6 2.3
2012-Aug-07 Tue 32.2 ### ### ### ### ### 0.0
2012-Aug-06 Mon 32.21 32.26 ### ### ### ### 0.0
2012-Aug-03 Fri ### ### 31.2 ### 8,702,722 ### 30.8 30.8 0.0
2012-Aug-02 Thu 31.81 ### 31.75 ### 9,619,052 152,702,450 72.4 72.4 0.0
2012-Aug-01 Wed ### 31.85 31.55 31.7 9,573,454 ### ### ### 2.3
2012-Jul-30 Mon 31.79 31.87 31.52 ### 7,991,070 ### ### ### 0.0
2012-Jul-27 Fri 31.27 31.42 ### 31.42 15,725,159 247,042,247 70.8 70.8 2.2
2012-Jul-26 Thu ### ### 30.73 ### 19,131,380 293,953,653 ### ### 0.0
2012-Jul-25 Wed 30.43 ### ### 30.85 83.0 83.0 ###
2012-Jul-24 Tue ### ### 30.4 ### ### ### 0.0
2012-Jul-23 Mon 30.75 30.79 30.29 30.55 ### ### 2.2
2012-Jul-20 Fri 31.2 31.52 ### ### 9,411,882 ### 70.5 70.5 0.0
2012-Jul-19 Thu ### ### ### ### 81.7 81.7 0.0
2012-Jul-18 Wed 30.74 30.78 ### ### 10,099,474 ### 21.1 21.1 0.0
2012-Jul-17 Tue 30.56 30.86 30.44 30.79 ### ### ###
2012-Jul-16 Mon ### ### ### 30.77 6,614,820 0 29.8 29.8 2.2
2012-Jul-13 Fri ### 30.76 ### 30.48 69.8 69.8 2.2
2012-Jul-12 Thu ### ### ### 30.4 16,049,176 0 21.5 21.5 ###
2012-Jul-11 Wed ### ### ### ### 7,812,929 0 ### ### 0.0
2012-Jul-10 Tue 31.48 31.76 ### 31.22 8,857,977 140,664,674 ### ### 2.2
2012-Jul-09 Mon ### 31.7 ### 31.48 32.4 32.4 2.2
2012-Jul-06 Fri 32.42 32.42 ### ### 5,944,470 96,359,858 20.3 20.3 0.0
2012-Jul-05 Thu 32.4 32.52 32.28 32.42 5,530,724 179,195,457 74.2 74.2 2.3
2012-Jul-04 Wed 32.27 32.59 32.27 32.47 10,135,686 ### ### ### ###
2012-Jul-03 Tue 31.85 ### ### 31.8 7,763,183 0 31.3 31.3 ###
2012-Jul-02 Mon ### ### ### 31.72 ### ### 2.3
2012-Jun-29 Fri 30.71 31.71 ### 31.45 27,903,355 ### 74.5 74.5 ###
2012-Jun-28 Thu 30.72 ### ### 30.73 ### ### ###
2012-Jun-27 Wed ### ### 30.5 ### 9,854,081 ### 27.8 27.8 0.0
2012-Jun-26 Tue 30.72 30.74 30.55 ### 9,386,653 287,653,981 33.8 33.8 0.0
2012-Jun-25 Mon 31.42 31.48 ### ### ### ### 0.0
2012-Jun-22 Fri 31.48 31.55 ### 31.52 75.5 75.5 ###
2012-Jun-21 Thu 32.8 32.8 ### 32.2 23.7 23.7 ###
2012-Jun-20 Wed 32.8 ### 32.48 ### 12,682,653 205,966,284 ### ### 0.0
2012-Jun-19 Tue 32.54 32.59 ### 32.49 7,154,576 ### ### ### ###
2012-Jun-18 Mon 32.48 32.8 ### ### 69.1 69.1 0.0
2012-Jun-15 Fri ### ### 31.51 31.84 7,129,977 112,332,787 ### ### 2.3
2012-Jun-14 Thu 31.75 31.82 31.53 31.8 77.0 77.0 ###
2012-Jun-13 Wed ### ### ### ### 35.9 35.9 0.0
2012-Jun-12 Tue 31.79 31.8 31.51 31.72 9,792,075 ### ### ### 2.3
2012-Jun-08 Fri ### 32.5 31.71 ### 14,938,156 ### ### ### 0.0
2012-Jun-07 Thu ### 31.86 31.54 31.58 13,230,323 ### ### ### 2.3
2012-Jun-06 Wed ### ### ### ### 22.7 22.7 0.0
2012-Jun-05 Tue ### ### ### ### 10,707,075 0 ### ### 0.0
2012-Jun-04 Mon 31.25 ### 30.71 30.75 ### ### ###
2012-Jun-01 Fri 31.54 31.75 31.22 31.73 9,381,244 ### ### ### ###
2012-May-31 Thu 31.73 ### 31.4 ### 67.5 67.5 0.0
2012-May-30 Wed ### ### ### ### 9,987,482 0 ### ### 0.0
2012-May-29 Tue 31.7 ### 31.5 ### 77.1 77.1 0.0
2012-May-28 Mon 31.88 ### 31.85 ### ### ### 0.0
2012-May-25 Fri ### 32.25 31.51 ### 15,637,940 498,537,527 20.7 20.7 0.0
2012-May-24 Thu ### ### ### ### 11,206,122 0 ### ### 0.0
2012-May-23 Wed ### 32.22 31.77 ### ### ### 0.0
2012-May-22 Tue 32.42 32.49 ### ### 21.6 21.6 0.0
2012-May-21 Mon 31.75 32.24 31.75 ### 12,989,740 ### 80.3 80.3 0.0
2012-May-18 Fri ### ### ### 31.46 26.5 26.5 2.2
2012-May-17 Thu 32.8 ### 32.51 32.77 ### ### ###
2012-May-16 Wed 33.2 33.22 32.46 32.49 17,753,851 ### ### ### ###
2012-May-15 Tue 33.85 33.86 33.46 33.86 13,621,983 458,515,947 ### ### 2.4
2012-May-14 Mon 34.4 34.73 ### 34.46 7,245,288 125,814,426 ### ### ###
2012-May-11 Fri 34.7 34.7 34.22 ### 9,442,375 325,384,242 21.2 21.2 0.0
2012-May-10 Thu 34.46 34.73 34.27 ### ### ### 0.0
2012-May-09 Wed ### 34.79 ### ### ### ### 0.0
2012-May-08 Tue ### ### ### ### ### ### 0.0
2012-May-07 Mon ### 35.2 34.47 34.57 13,647,077 475,395,927 36.3 36.3 ###
2012-May-04 Fri 35.89 ### 35.83 ### 7,163,277 ### ### ### 0.0
2012-May-03 Thu 36.4 36.41 ### 36.25 ### ### ###
2012-May-02 Wed 36.41 36.54 ### 36.25 29.3 29.3 ###
2012-May-01 Tue 35.7 ### 35.7 ### 75.4 75.4 0.0
2012-Apr-30 Mon 35.42 35.56 ### 35.55 ### ### ###
2012-Apr-27 Fri 35.2 35.28 34.87 34.89 11,706,789 410,615,624 ### ### 2.5
2012-Apr-26 Thu ### 35.43 ### ### 7,260,920 ### 31.3 31.3 0.0
2012-Apr-24 Tue ### 35.24 ### ### 73.8 73.8 0.0
2012-Apr-23 Mon ### 35.42 35.27 ### 6,268,121 ### 35.2 35.2 0.0
2012-Apr-20 Fri ### 35.5 35.28 35.5 7,585,379 ### ### ### 2.5
2012-Apr-19 Thu 35.23 ### ### 35.5 16,646,978 0 ### ### 2.5
2012-Apr-18 Wed ### ### 34.53 ### 16,121,729 278,341,651 ### ### 0.0
2012-Apr-17 Tue 34.25 34.44 ### ### 9,439,421 162,546,829 36.3 36.3 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri 34.5 ### ### 34.47 28.8 28.8 2.5
2012-Apr-12 Thu ### ### ### ### 74.1 74.1 0.0
2012-Apr-11 Wed 33.8 33.84 33.59 33.59 ### ### ###
2012-Apr-10 Tue ### ### ### 34.25 7,915,589 0 ### ### ###
2012-Apr-05 Thu 34.2 34.47 ### 34.44 74.7 74.7 2.5
2012-Apr-04 Wed 34.7 34.84 34.44 34.74 70.8 70.8 ###
2012-Apr-03 Tue 35.43 35.48 ### ### 25.4 25.4 0.0
2012-Apr-02 Mon 35.25 35.57 ### ### 16,925,746 ### ### ### 0.0
2012-Mar-30 Fri 34.43 ### ### ### 24,907,943 0 70.9 70.9 0.0
2012-Mar-29 Thu 34.2 34.4 ### 34.25 74.5 74.5 ###
2012-Mar-28 Wed 34.28 34.73 34.23 ### 11,011,152 379,664,520 ### ### 0.0
2012-Mar-27 Tue 34.5 ### 34.25 34.43 10,111,129 173,153,084 ### ### ###
2012-Mar-26 Mon 34.41 34.56 ### ### ### ### 0.0
2012-Mar-23 Fri ### 34.49 ### 34.4 ### ### 2.5
2012-Mar-22 Thu 34.5 ### 34.45 34.8 ### ### 2.5
2012-Mar-21 Wed 34.78 ### 34.55 34.7 ### ### 2.5
2012-Mar-20 Tue 35.42 35.53 ### ### 9,214,229 163,690,778 31.8 31.8 0.0
2012-Mar-19 Mon 35.25 35.54 35.21 ### ### ### 0.0
2012-Mar-16 Fri ### ### 34.8 ### 11,469,822 ### 25.5 25.5 0.0
2012-Mar-15 Thu 35.24 35.25 34.85 ### ### ### 0.0
2012-Mar-14 Wed 35.7 35.84 35.58 ### 28.3 28.3 0.0
2012-Mar-13 Tue ### 35.29 ### ### 10,675,022 ### 68.4 68.4 0.0
2012-Mar-12 Mon ### ### ### 34.71 25.2 25.2 ###
2012-Mar-09 Fri 34.7 ### 34.51 34.71 67.6 67.6 ###
2012-Mar-08 Thu 34.42 34.49 ### ### 13,320,821 229,717,558 ### ### 0.0
2012-Mar-07 Wed ### ### ### ### 12,978,255 0 ### ### 0.0
2012-Mar-06 Tue 34.8 34.81 34.45 34.58 39.5 39.5 2.5
2012-Mar-05 Mon 35.48 ### ### ### 30.3 30.3 0.0
2012-Mar-02 Fri 35.85 35.88 35.56 ### 27.3 27.3 0.0
2012-Mar-01 Thu 35.77 35.89 35.5 35.55 13,256,423 ### ### ### ###
2012-Feb-29 Wed ### 36.45 ### ### 15,292,054 278,697,684 ### ### 0.0
2012-Feb-28 Tue 35.81 ### 35.54 35.75 9,659,850 ### 31.8 31.8 ###
2012-Feb-27 Mon ### ### ### 35.82 12,774,787 0 33.1 33.1 2.6
2012-Feb-24 Fri 36.27 36.55 ### 36.54 14,481,859 264,655,973 ### ### ###
2012-Feb-23 Thu 36.53 36.55 ### 36.23 ### ### 2.6
2012-Feb-22 Wed ### 36.54 ### 36.41 ### ### ###
2012-Feb-21 Tue 36.25 36.46 ### 36.44 12,441,982 ### 68.4 68.4 2.6
2012-Feb-20 Mon ### ### 35.75 ### 69.5 69.5 0.0
2012-Feb-17 Fri ### 35.8 ### 35.2 20.2 20.2 2.5
2012-Feb-16 Thu ### ### ### ### 15,408,782 0 ### ### 0.0
2012-Feb-15 Wed ### 36.24 35.7 ### 17,346,470 623,952,525 72.0 72.0 0.0
2012-Feb-14 Tue ### 36.49 ### ### ### ### 0.0
2012-Feb-13 Mon ### 36.84 ### ### 9,771,851 ### 81.7 81.7 0.0
2012-Feb-10 Fri ### ### 36.2 ### 16,595,072 ### 19.3 19.3 0.0
2012-Feb-09 Thu 37.27 37.29 36.75 ### 29.4 29.4 0.0
2012-Feb-08 Wed 37.5 37.75 37.48 37.75 69.8 69.8 ###
2012-Feb-07 Tue ### ### 37.81 ### 7,685,671 ### ### ### 0.0
2012-Feb-06 Mon ### 38.25 ### 38.21 74.4 74.4 ###
2012-Feb-03 Fri 37.78 37.8 37.54 ### ### ### 0.0
2012-Feb-02 Thu 37.56 37.75 37.43 ### ### ### 0.0
2012-Feb-01 Wed 37.4 37.42 36.87 ### 13,194,584 490,112,822 24.0 24.0 0.0
2012-Jan-31 Tue 37.5 ### 37.44 37.48 31.4 31.4 2.7
2012-Jan-30 Mon 37.54 37.81 37.46 ### ### ### 0.0
2012-Jan-27 Fri 37.8 ### 37.53 ### ### ### 0.0
2012-Jan-25 Wed 37.2 37.47 ### 37.42 17,478,887 327,466,947 ### ### 2.7
2012-Jan-24 Tue 37.4 37.46 ### ### 26.7 26.7 0.0
2012-Jan-23 Mon 37.25 37.28 ### 37.24 ### ### ###
2012-Jan-20 Fri ### 37.7 37.4 37.48 9,403,783 353,112,051 ### ### 2.7
2012-Jan-19 Thu 37.4 37.47 37.24 ### 13,333,153 ### ### ### 0.0
2012-Jan-18 Wed 36.89 ### 36.59 ### ### ### 0.0
2012-Jan-17 Tue 36.55 36.7 36.41 36.7 9,220,140 ### ### ### ###
2012-Jan-16 Mon ### ### ### ### 8,582,546 0 31.7 31.7 0.0
2012-Jan-13 Fri ### ### 36.58 ### ### ### 0.0
2012-Jan-12 Thu 36.4 36.45 ### ### 28.3 28.3 0.0
2012-Jan-11 Wed 36.22 36.42 ### ### 10,039,383 ### 24.9 24.9 0.0
2012-Jan-10 Tue 35.53 35.78 35.47 ### 68.4 68.4 0.0
2012-Jan-09 Mon 35.59 35.59 ### 35.2 28.7 28.7 2.5
2012-Jan-06 Fri 35.76 35.8 35.22 35.24 ### ### 2.5
2012-Jan-05 Thu ### ### ### 35.82 7,003,629 0 ### ### 2.6
2012-Jan-04 Wed ### ### ### 36.22 ### ### 2.6
2012-Jan-03 Tue ### ### 34.8 34.8 23.5 23.5 2.5
2011-Dec-30 Fri 34.72 34.73 34.25 34.42 3,572,946 ### ### ### 2.5
2011-Dec-29 Thu 34.22 34.5 ### 34.5 82.1 82.1 2.5
2011-Dec-28 Wed ### ### 34.43 34.57 7,251,073 124,827,221 ### ### ###
2011-Dec-23 Fri ### ### ### ### 72.7 72.7 0.0
2011-Dec-22 Thu 34.89 ### 34.51 ### 8,345,870 144,007,986 ### ### 0.0
2011-Dec-21 Wed ### ### 34.86 ### 13,457,285 234,560,477 71.8 71.8 0.0
2011-Dec-20 Tue 34.29 34.5 ### ### 31.9 31.9 0.0
2011-Dec-19 Mon 34.82 34.89 ### ### ### ### 0.0
2011-Dec-16 Fri ### ### 34.89 ### 75.6 75.6 0.0
2011-Dec-15 Thu 35.28 35.28 34.73 ### ### ### 0.0
2011-Dec-14 Wed 35.23 35.8 35.23 35.7 ### ### 2.6
2011-Dec-13 Tue ### ### ### 35.82 ### ### 2.6
2011-Dec-12 Mon 36.7 36.86 36.51 36.53 32.1 32.1 ###
2011-Dec-09 Fri ### 36.2 35.52 35.86 10,839,443 388,702,425 ### ### ###
2011-Dec-08 Thu 36.75 ### ### ### 8,886,083 0 76.9 76.9 0.0
2011-Dec-07 Wed ### ### ### ### 8,898,548 0 28.5 28.5 0.0
2011-Dec-06 Tue ### 37.26 36.59 36.71 10,709,820 ### 31.2 31.2 2.6
2011-Dec-05 Mon ### 37.48 ### 37.26 11,823,576 ### ### ### ###
2011-Dec-02 Fri 36.25 ### ### ### 11,411,474 0 ### ### 0.0
2011-Dec-01 Thu 36.53 36.54 ### ### 16,630,687 303,842,651 ### ### 0.0
2011-Nov-30 Wed ### ### 34.51 ### 13,273,459 ### 73.9 73.9 0.0
2011-Nov-29 Tue ### ### 34.47 ### 12,306,357 ### 31.8 31.8 0.0
2011-Nov-28 Mon 34.55 ### 34.42 34.85 72.7 72.7 ###
2011-Nov-25 Fri 34.5 34.5 33.85 ### ### ### 0.0
2011-Nov-24 Thu 34.59 34.87 ### 34.53 32.1 32.1 ###
2011-Nov-23 Wed 35.21 35.24 ### 34.51 25.8 25.8 ###
2011-Nov-22 Tue 35.4 35.7 35.22 ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### 8,781,747 0 ### ### 0.0
2011-Nov-18 Fri ### 36.27 ### ### 10,180,225 184,618,380 75.6 75.6 0.0
2011-Nov-17 Thu ### ### 36.51 ### 12,354,857 ### ### ### 0.0
2011-Nov-16 Wed ### 37.56 ### ### 23.2 23.2 0.0
2011-Nov-15 Tue 37.28 37.43 36.81 36.88 ### ### 2.6
2011-Nov-14 Mon ### ### 37.44 37.5 15,516,755 290,473,653 23.4 23.4 2.7
2011-Nov-11 Fri 37.42 37.8 ### 37.8 10,599,786 200,335,955 72.1 72.1 2.7
2011-Nov-10 Thu 37.2 37.49 ### 37.48 15,353,188 ### ### ### 2.7
2011-Nov-09 Wed 38.58 38.82 ### ### 11,932,771 231,615,085 ### ### 0.0
2011-Nov-08 Tue ### 38.2 ### 37.75 8,924,844 170,464,520 ### ### ###
2011-Nov-07 Mon ### 38.27 37.4 37.7 26.6 26.6 2.7
2011-Nov-04 Fri 37.83 ### 37.725 ### 12,336,043 ### ### ### 0.0
2011-Nov-03 Thu ### ### 36.29 36.54 26.6 26.6 ###
2011-Nov-02 Wed 36.4 36.87 ### 36.55 13,064,727 240,848,242 ### ### ###
2011-Nov-01 Tue ### ### 36.77 36.77 ### ### ###
2011-Oct-31 Mon 38.48 ### 37.77 37.8 ### ### 2.7
2011-Oct-28 Fri ### 39.21 38.54 ### ### ### 0.0
2011-Oct-27 Thu 37.4 38.4 ### ### 13,116,170 ### 79.2 79.2 0.0
2011-Oct-26 Wed ### ### 36.44 ### 69.8 69.8 0.0
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon ### ### ### 36.85 11,366,686 0 80.8 80.8 2.6
2011-Oct-21 Fri 35.45 ### 35.42 35.7 77.4 77.4 2.6
2011-Oct-20 Thu 35.75 35.88 35.46 35.48 14,983,545 534,463,050 35.2 35.2 2.5
2011-Oct-19 Wed 36.74 36.82 ### 36.4 17,212,727 ### 26.6 26.6 ###
2011-Oct-18 Tue ### 36.78 36.23 36.4 15,677,675 572,313,525 35.7 35.7 ###
2011-Oct-17 Mon 37.45 37.8 37.45 ### ### ### 0.0
2011-Oct-14 Fri ### ### ### 36.86 12,350,978 0 ### ### 2.6
2011-Oct-13 Thu 37.59 37.71 ### ### ### ### 0.0
2011-Oct-12 Wed ### ### 36.48 ### 74.8 74.8 0.0
2011-Oct-11 Tue 37.5 ### ### ### 28.9 28.9 0.0
2011-Oct-10 Mon 36.88 ### ### ### 12,713,248 0 66.7 66.7 0.0
2011-Oct-07 Fri 36.84 37.455 36.76 37.2 61.1 61.1 2.7
2011-Oct-06 Thu 35.81 ### 35.72 ### 14,678,425 262,156,670 62.3 62.3 0.0
2011-Oct-05 Wed 34.86 35.28 34.79 ### 18,467,843 647,020,879 77.0 77.0 0.0
2011-Oct-04 Tue ### ### 33.75 33.86 14,449,284 ### 29.3 29.3 2.4
2011-Oct-03 Mon ### 34.55 ### ### 7,198,772 124,358,786 36.7 36.7 0.0
2011-Sep-30 Fri 35.28 ### ### ### ### ### 0.0
2011-Sep-29 Thu 34.76 ### 34.48 ### 13,288,846 ### ### ### 0.0
2011-Sep-28 Wed 35.7 35.78 35.23 35.52 29.6 29.6 2.5
2011-Sep-27 Tue ### ### 34.27 ### 15,144,047 259,493,245 71.8 71.8 0.0
2011-Sep-26 Mon ### ### ### ### ### ### 0.0
2011-Sep-23 Fri 34.7 ### 34.27 34.55 18,798,749 ### ### ### 2.5
2011-Sep-22 Thu ### ### 35.5 ### 39.9 39.9 0.0
2011-Sep-21 Wed ### ### ### ### 75.5 75.5 0.0
2011-Sep-20 Tue ### ### 36.7 36.8 11,694,649 ### ### ### 2.6
2011-Sep-19 Mon 37.89 ### ### ### 37.7 37.7 0.0
2011-Sep-16 Fri ### ### ### 38.23 ### ### ###
2011-Sep-15 Thu ### ### 37.29 ### ### ### 0.0
2011-Sep-14 Wed 37.49 37.77 ### ### 15,532,426 ### ### ### 0.0
2011-Sep-13 Tue ### 37.45 36.84 37.29 16,347,820 607,239,773 ### ### ###
2011-Sep-12 Mon ### ### 36.45 36.45 12,604,156 229,710,743 38.9 38.9 ###
2011-Sep-09 Fri ### 38.44 ### ### 11,962,574 229,920,672 ### ### 0.0
2011-Sep-08 Thu ### 38.71 ### ### 26.5 26.5 0.0
2011-Sep-07 Wed 37.87 ### 37.79 38.23 18,937,458 ### 68.0 68.0 ###
2011-Sep-06 Tue ### ### 36.76 36.88 21,476,428 394,736,746 ### ### 2.6
2011-Sep-05 Mon ### 38.23 37.7 37.7 14,316,976 ### 31.6 31.6 2.7
2011-Sep-02 Fri 39.47 39.59 ### ### 12,893,586 ### ### ### 0.0
2011-Sep-01 Thu 39.75 40.27 39.73 39.87 ### ### 2.8
2011-Aug-31 Wed 39.4 39.74 ### 39.74 11,262,629 ### 70.2 70.2 2.8
2011-Aug-30 Tue 39.58 ### ### ### ### ### 0.0
2011-Aug-29 Mon ### ### 38.71 ### 10,527,921 ### 60.7 60.7 0.0
2011-Aug-26 Fri 38.4 ### ### ### 26,336,226 0 ### ### 0.0
2011-Aug-25 Thu ### 38.81 38.4 ### 12,074,978 466,154,525 33.7 33.7 0.0
2011-Aug-24 Wed 38.45 38.77 37.85 38.21 ### ### ###
2011-Aug-23 Tue 37.46 38.23 37.43 38.21 74.0 74.0 ###
2011-Aug-22 Mon 37.22 38.47 ### 37.53 14,384,642 276,688,588 79.6 79.6 ###
2011-Aug-19 Fri ### ### 37.42 37.5 34.6 34.6 2.7
2011-Aug-18 Thu 39.53 39.72 ### ### ### ### 0.0
2011-Aug-17 Wed 39.4 ### 39.21 39.82 13,639,587 ### ### ### 2.8
2011-Aug-16 Tue 39.77 ### 39.26 39.43 11,811,442 ### 37.7 37.7 ###
2011-Aug-15 Mon ### ### ### 39.85 76.3 76.3 ###
2011-Aug-12 Fri 38.5 ### ### 38.21 29.3 29.3 ###
2011-Aug-11 Thu ### ### ### ### 15,907,845 0 67.7 67.7 0.0
2011-Aug-10 Wed 38.5 38.53 ### 38.4 ### ### 2.7
2011-Aug-09 Tue 35.43 ### 34.81 ### 31,666,056 ### 66.3 66.3 0.0
2011-Aug-08 Mon ### 37.75 ### ### 36.1 36.1 0.0
2011-Aug-05 Fri ### 38.58 37.75 ### 29,754,483 1,135,579,843 ### ### 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 Tue 41.5 41.58 ### 41.57 ### ### ###
2011-Aug-01 Mon ### 42.53 ### ### 8,989,427 ### ### ### 0.0
2011-Jul-29 Fri ### ### ### 41.42 23.5 23.5 3.0
2011-Jul-28 Thu 42.21 ### ### ### 35.6 35.6 0.0
2011-Jul-27 Wed ### 43.225 ### 43 ### ### ###
2011-Jul-26 Tue ### 43.76 43.24 43.52 67.2 67.2 3.1
2011-Jul-25 Mon ### 43.26 ### ### 7,716,275 166,903,028 ### ### 0.0
2011-Jul-22 Fri ### ### 43.27 43.43 ### ### 3.1
2011-Jul-21 Thu 43.5 43.78 ### 43.58 70.2 70.2 3.1
2011-Jul-20 Wed ### 43.45 43.2 43.44 12,130,842 525,568,729 ### ### 3.1
2011-Jul-19 Tue 42.4 42.82 42.24 ### ### ### 0.0
2011-Jul-18 Mon 42.77 ### 42.48 42.85 8,672,543 ### ### ### ###
2011-Jul-15 Fri 42.74 ### 42.52 42.89 ### ### ###
2011-Jul-14 Thu ### 43.73 ### ### ### ### 0.0
2011-Jul-13 Wed ### 43.75 ### ### 27.6 27.6 0.0
2011-Jul-12 Tue 43.85 ### ### 43.46 10,371,443 0 40.8 40.8 3.1
2011-Jul-11 Mon 44.45 44.47 ### ### 36.7 36.7 0.0
2011-Jul-08 Fri 44.85 45 44.74 ### 7,870,080 353,130,489 60.3 60.3 0.0
2011-Jul-07 Thu ### 44.42 ### 44.42 9,840,254 218,552,041 ### ### 3.2
2011-Jul-06 Wed 44.42 ### 44.28 44.45 66.4 66.4 3.2
2011-Jul-05 Tue 44.4 44.4 ### 44.23 ### ### ###
2011-Jul-04 Mon 44.21 44.27 ### ### 7,805,327 ### 29.0 29.0 0.0
2011-Jul-01 Fri ### ### ### 43.77 7,857,148 0 ### ### ###
2011-Jun-30 Thu ### 43.82 ### 43.8 ### ### 3.1
2011-Jun-29 Wed ### ### ### ### 12,185,327 0 ### ### 0.0
2011-Jun-28 Tue 42.75 42.83 ### ### ### ### 0.0
2011-Jun-27 Mon ### ### ### 42.2 8,405,885 0 45.7 45.7 3.0
2011-Jun-24 Fri ### 42.53 ### ### ### ### 0.0
2011-Jun-23 Thu 42.2 ### ### ### 33.4 33.4 0.0
2011-Jun-22 Wed 42.7 42.82 42.43 42.46 26.5 26.5 3.0
2011-Jun-21 Tue ### ### 41.76 42 71.4 71.4 3.0
2011-Jun-20 Mon ### ### 41.25 ### 39.3 39.3 0.0
2011-Jun-17 Fri ### 42.45 41.8 ### 33.9 33.9 0.0
2011-Jun-16 Thu ### ### ### 42 44.9 44.9 3.0
2011-Jun-15 Wed ### ### 42.72 42.89 10,888,154 ### 36.4 36.4 ###
2011-Jun-14 Tue 42.53 ### ### ### 11,960,789 0 79.4 79.4 0.0
2011-Jun-10 Fri 43.24 43.43 ### ### 8,454,877 183,597,654 ### ### 0.0
2011-Jun-09 Thu ### ### 42.52 ### 71.7 71.7 0.0
2011-Jun-08 Wed ### 43.4 42.59 42.79 ### ### ###
2011-Jun-07 Tue ### ### 42.52 ### 81.0 81.0 0.0
2011-Jun-06 Mon ### ### 42.78 43 77.6 77.6 ###
2011-Jun-03 Fri ### 43.7 ### 43.23 ### ### 3.1
2011-Jun-02 Thu 43.83 43.88 ### 43.55 34.8 34.8 ###
2011-Jun-01 Wed 44.56 ### 44.44 44.53 35.6 35.6 ###
2011-May-31 Tue ### ### ### ### 11,747,188 0 ### ### 0.0
2011-May-30 Mon 44.25 44.25 ### ### 28.5 28.5 0.0
2011-May-27 Fri 44 44.26 43.78 ### ### ### 0.0
2011-May-26 Thu 43.73 ### 43.5 ### 14,182,750 ### ### ### 0.0
2011-May-25 Wed 43.58 ### ### ### 13,439,251 0 ### ### 0.0
2011-May-24 Tue ### 43.48 43 43.24 11,342,748 490,460,423 ### ### 3.1
2011-May-23 Mon ### ### 43.25 43.29 40.8 40.8 3.1
2011-May-20 Fri ### ### 44 ### 16,265,228 ### 31.2 31.2 0.0
2011-May-19 Thu 44.7 ### ### 44.82 14,952,044 0 67.6 67.6 ###
2011-May-18 Wed ### ### ### 44.29 69.7 69.7 ###
2011-May-17 Tue ### 44.24 ### ### 69.0 69.0 0.0
2011-May-16 Mon 43.5 43.8 43.42 43.52 78.5 78.5 3.1
2011-May-13 Fri ### ### 43.8 ### ### ### 0.0
2011-May-12 Thu 44.44 44.48 ### ### 13,532,025 ### 33.1 33.1 0.0
2011-May-11 Wed ### 45.42 44.86 ### 10,893,982 491,754,347 ### ### 0.0
2011-May-10 Tue ### ### 44.5 44.53 10,017,488 ### ### ### ###
2011-May-09 Mon 44.87 45.21 44.75 44.75 ### ### ###
2011-May-06 Fri ### 44.81 44.24 44.58 ### ### 3.2
2011-May-05 Thu ### 45.52 44.87 45.44 8,245,821 372,669,880 72.4 72.4 3.2
2011-May-04 Wed ### ### ### ### 78.2 78.2 0.0
2011-May-03 Tue 45.7 45.73 45.42 45.5 ### ### 3.3
2011-May-02 Mon 46 46.27 ### ### 13,325,473 ### ### ### 0.0
2011-Apr-29 Fri 46.4 46.41 45.45 45.83 28,902,173 ### 39.3 39.3 ###
2011-Apr-28 Thu ### 46.75 46.25 46.29 16,095,857 748,457,350 ### ### ###
2011-Apr-27 Wed 47.4 47.45 46.45 46.45 ### ### 3.3
2011-Apr-21 Thu ### ### ### ### 26.3 26.3 0.0
2011-Apr-20 Wed ### ### ### 47.23 12,527,750 0 ### ### ###
2011-Apr-19 Tue 46.78 46.83 46.57 ### 46.9 46.9 0.0
2011-Apr-18 Mon ### 47.81 ### 47.49 22,206,025 530,835,027 77.8 77.8 3.4
2011-Apr-15 Fri 47.73 47.86 ### 47.53 33.6 33.6 ###
2011-Apr-14 Thu 47.75 ### ### ### 20,410,086 0 75.8 75.8 0.0
2011-Apr-13 Wed ### 48.78 ### 48.58 ### ### 3.5
2011-Apr-12 Tue ### ### ### 48.89 32,194,484 0 ### ### 3.5
2011-Apr-11 Mon ### 49.81 47.75 49.55 52,464,022 ### ### ### ###
2011-Apr-08 Fri ### 47.76 ### 47.76 20,530,275 ### ### ### ###
2011-Apr-07 Thu 47.88 ### 47.52 ### 15,582,452 370,239,059 ### ### 0.0
2011-Apr-06 Wed 47.45 ### ### ### ### ### 0.0
2011-Apr-05 Tue 47.27 47.59 ### 47.55 17,169,450 ### ### ### ###
2011-Apr-04 Mon 46.88 ### 46.81 46.88 ### ### 3.3
2011-Apr-01 Fri 46.46 ### 46.42 ### ### ### 0.0
2011-Mar-31 Thu ### 46.75 ### 46.56 ### ### 3.3
2011-Mar-30 Wed ### 45.82 45 ### ### ### 0.0
2011-Mar-29 Tue 44.29 44.74 ### 44.7 ### ### 3.2
2011-Mar-28 Mon 44.29 44.54 44.23 44.45 75.3 75.3 3.2
2011-Mar-25 Fri 44.86 ### ### 44.76 ### ### 3.2
2011-Mar-24 Thu 44.48 44.74 44.42 44.71 66.5 66.5 ###
2011-Mar-23 Wed ### 44.26 43.88 44.2 74.3 74.3 3.2
2011-Mar-22 Tue 44.59 ### ### 44.2 10,773,870 0 30.3 30.3 3.2
2011-Mar-21 Mon ### ### ### 44.5 7,092,380 0 ### ### 3.2
2011-Mar-18 Fri 44.47 44.75 44.23 44.56 13,984,928 622,189,446 ### ### 3.2
2011-Mar-17 Thu 43.29 43.8 42.89 43.7 20,945,128 907,866,573 67.1 67.1 ###
2011-Mar-16 Wed 43.52 ### 43.43 43.57 ### ### 3.1
2011-Mar-15 Tue 44 44.21 42.2 ### ### ### 0.0
2011-Mar-14 Mon 43.8 ### ### ### ### ### 0.0
2011-Mar-11 Fri 44.2 44.41 ### ### ### ### 0.0
2011-Mar-10 Thu ### 45.75 44.57 ### 15,402,941 ### ### ### 0.0
2011-Mar-09 Wed 46.26 46.26 45.85 46 43.7 43.7 3.3
2011-Mar-08 Tue ### 46.59 46.25 46.59 ### ### 3.3
2011-Mar-07 Mon 46.71 46.85 46.24 ### 36.4 36.4 0.0
2011-Mar-04 Fri 47.24 47.29 ### 47.25 8,504,288 201,083,889 ### ### 3.4
2011-Mar-03 Thu ### ### 46.2 46.55 8,442,356 195,018,423 70.6 70.6 3.3
2011-Mar-02 Wed ### ### 45.86 ### 8,895,088 ### ### ### 0.0
2011-Mar-01 Tue 46.43 ### ### ### 11,107,654 0 39.7 39.7 0.0
2011-Feb-28 Mon ### 46.24 ### ### ### ### 0.0
2011-Feb-25 Fri 45.57 ### 45.56 ### 68.4 68.4 0.0
2011-Feb-24 Thu ### ### 45.87 ### 35.0 35.0 0.0
2011-Feb-23 Wed 46.24 46.81 46.2 46.57 ### ### ###
2011-Feb-22 Tue 46.75 47.42 46.49 46.58 51.9 51.9 3.3
2011-Feb-21 Mon ### 45.85 45.5 45.85 11,795,873 ### ### ### 3.3
2011-Feb-18 Fri ### ### 46.27 46.56 70.5 70.5 3.3
2011-Feb-17 Thu ### 46.8 ### ### 9,144,588 213,983,359 36.6 36.6 0.0
2011-Feb-16 Wed ### 47 46.41 46.59 ### ### 3.3
2011-Feb-15 Tue 47.52 ### ### ### 33.1 33.1 0.0
2011-Feb-14 Mon 46.82 47.47 46.81 47.28 8,811,046 ### ### ### 3.4
2011-Feb-11 Fri 46.48 46.77 ### ### 7,472,144 174,736,087 37.4 37.4 0.0
2011-Feb-10 Thu 46.44 46.77 ### 46.76 ### ### ###


     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 2020-10-29 10:38:51 thru 2020-10-29 10:38:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000