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 Wed 22-Sep-28 07:03:34 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 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 .. Tuesday 27th September 2022
Latest price with VOLUME for BHP .. Tuesday 27th September 2022

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 54.55 327,417,026 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
5.81
2015-May-25 Mon ### 29.59 29.2 29.48 ### ### 2.1
2015-May-22 Fri 29.49 ### 29.21 29.25 3,843,573 56,135,383 ### ### ###
2015-May-21 Thu 28.82 29.375 28.82 29.24 ### ### 2.1
2015-May-20 Wed 29 ### 28.52 28.82 10,477,872 149,414,454 26.7 26.7 2.1
2015-May-19 Tue 30.29 ### 29.54 ### 16.3 16.3 0.0
2015-May-18 Mon ### ### ### ### 30.3 30.3 0.0
2015-May-15 Fri ### 32.49 ### 32.49 5,527,242 89,790,046 ### ### ###
2015-May-14 Thu ### ### 31.8 ### 27.3 27.3 0.0
2015-May-13 Wed ### 32.8 ### 32.5 70.6 70.6 ###
2015-May-12 Tue 32.4 32.53 32.22 32.53 ### ### ###
2015-May-11 Mon ### ### ### 31.82 6,272,527 0 ### ### 2.3
2015-May-08 Fri ### 31.76 31.22 ### ### ### 0.0
2015-May-07 Thu ### 32.27 31.81 31.89 7,433,950 238,183,758 31.6 31.6 2.3
2015-May-06 Wed ### ### 32.245 ### 7,478,222 ### ### ### 0.0
2015-May-05 Tue ### 33.26 ### 32.56 20.3 20.3 2.3
2015-May-04 Mon ### ### 32.83 ### 10,881,948 178,627,176 ### ### 0.0
2015-May-01 Fri 32.49 ### ### 32.5 62.9 62.9 ###
2015-Apr-30 Thu 32.24 32.345 31.76 ### 8,797,471 ### 20.8 20.8 0.0
2015-Apr-29 Wed 32.46 32.72 ### ### ### ### 0.0
2015-Apr-28 Tue ### 32.73 ### 32.42 6,395,024 ### 27.7 27.7 2.3
2015-Apr-27 Mon 32.5 32.78 32.44 32.57 7,095,188 231,374,080 ### ### ###
2015-Apr-24 Fri 31.76 ### 31.75 ### 13,814,489 ### 73.8 73.8 0.0
2015-Apr-23 Thu 30.87 ### 30.8 ### 10,321,174 158,946,079 ### ### 0.0
2015-Apr-22 Wed ### 30.27 29.875 30.27 6,082,148 ### 77.5 77.5 2.2
2015-Apr-21 Tue ### ### ### ### 79.9 79.9 0.0
2015-Apr-20 Mon ### ### 29.73 29.82 ### ### ###
2015-Apr-17 Fri ### 30.2 29.72 ### 38.8 38.8 0.0
2015-Apr-16 Thu ### 30.27 ### 30.23 ### ### ###
2015-Apr-15 Wed 29.85 ### 29.45 29.51 25.2 25.2 2.1
2015-Apr-14 Tue ### ### 28.81 ### ### ### 0.0
2015-Apr-13 Mon ### ### 29.41 29.42 18.3 18.3 ###
2015-Apr-10 Fri ### ### 29.84 ### 4,393,482 65,550,751 ### ### 0.0
2015-Apr-09 Thu 30.5 30.54 ### ### ### ### 0.0
2015-Apr-08 Wed 30.88 ### ### 30.74 4,338,775 0 ### ### 2.2
2015-Apr-07 Tue ### 30.88 30.26 30.45 5,551,389 ### 34.6 34.6 2.2
2015-Apr-02 Thu ### ### ### 30.22 25.1 25.1 2.2
2015-Apr-01 Wed 30.56 ### 30.26 ### 8,779,128 ### ### ### 0.0
2015-Mar-31 Tue 30.8 ### 30.8 ### 74.5 74.5 0.0
2015-Mar-30 Mon 30.46 30.5 ### ### 25.4 25.4 0.0
2015-Mar-27 Fri 30.7 ### ### 30.75 ### ### ###
2015-Mar-26 Thu ### ### 30.51 30.78 26.0 26.0 2.2
2015-Mar-25 Wed ### ### 30.88 ### 33.9 33.9 0.0
2015-Mar-24 Tue ### 31.49 ### 31.22 25.7 25.7 2.2
2015-Mar-23 Mon 30.84 31.2 30.83 ### 5,835,321 180,982,480 ### ### 0.0
2015-Mar-20 Fri ### 30.71 ### ### 10,191,554 ### ### ### 0.0
2015-Mar-19 Thu 30.58 30.84 30.4 30.58 68.3 68.3 2.2
2015-Mar-18 Wed ### ### 29.87 30.2 ### ### 2.2
2015-Mar-17 Tue ### 29.89 29.55 29.77 6,332,176 188,192,270 78.5 78.5 ###
2015-Mar-16 Mon ### 29.55 ### 29.4 ### ### ###
2015-Mar-13 Fri ### ### ### 29.76 7,754,556 0 26.0 26.0 2.1
2015-Mar-12 Thu ### ### ### 30.2 ### ### 2.2
2015-Mar-11 Wed ### 30.46 ### ### ### ### 0.0
2015-Mar-10 Tue ### 32.24 31.73 ### 7,936,321 253,843,227 ### ### 0.0
2015-Mar-09 Mon ### ### 31.83 ### ### ### 0.0
2015-Mar-06 Fri ### 32.78 32.45 ### 6,576,429 ### 32.0 32.0 0.0
2015-Mar-05 Thu ### ### ### ### 75.5 75.5 0.0
2015-Mar-04 Wed 33.4 33.53 ### ### 5,292,326 88,725,845 ### ### 0.0
2015-Mar-03 Tue ### 33.85 ### 33.54 8,604,370 ### ### ### 2.4
2015-Mar-02 Mon 33.59 34.29 33.59 ### 6,006,485 ### 83.7 83.7 0.0
2015-Feb-27 Fri 33.48 33.81 33.26 ### 15,034,658 504,187,256 68.7 68.7 0.0
2015-Feb-26 Thu ### 33.78 33.25 33.56 74.9 74.9 2.4
2015-Feb-25 Wed 33.5 33.79 ### 33.5 69.0 69.0 2.4
2015-Feb-24 Tue 32.2 33.26 ### ### 89.3 89.3 0.0
2015-Feb-23 Mon 32.26 ### ### ### 4,846,427 0 ### ### 0.0
2015-Feb-20 Fri ### 32.4 ### ### ### ### 0.0
2015-Feb-19 Thu 32.83 ### 32.41 32.5 5,258,840 ### 23.7 23.7 ###
2015-Feb-18 Wed 32.89 ### 32.46 ### 6,518,382 ### ### ### 0.0
2015-Feb-17 Tue ### 32.89 32.42 32.55 4,405,753 ### ### ### 2.3
2015-Feb-16 Mon 32.85 ### ### 32.56 ### ### 2.3
2015-Feb-13 Fri 31.5 32.28 31.47 ### ### ### 0.0
2015-Feb-12 Thu ### ### 30.7 30.7 ### ### 2.2
2015-Feb-11 Wed ### ### 30.84 ### 6,355,481 ### 35.8 35.8 0.0
2015-Feb-10 Tue ### ### 31.25 ### ### ### 0.0
2015-Feb-09 Mon ### ### ### 31.23 ### ### ###
2015-Feb-06 Fri 31.75 31.8 31.43 31.55 25.0 25.0 ###
2015-Feb-05 Thu 31.47 31.5 ### ### 24.6 24.6 0.0
2015-Feb-04 Wed ### 32.2 ### ### 14,585,976 ### ### ### 0.0
2015-Feb-03 Tue ### 30.74 30.22 ### ### ### 0.0
2015-Feb-02 Mon ### 29.88 29.56 ### 8,520,753 253,236,779 29.5 29.5 0.0
2015-Jan-30 Fri ### 29.48 ### 29.26 16,334,857 ### ### ### ###
2015-Jan-29 Thu ### ### ### ### 6,201,346 0 74.5 74.5 0.0
2015-Jan-28 Wed ### 29.27 28.74 ### 6,665,454 ### ### ### 0.0
2015-Jan-27 Tue 28.85 29.025 28.57 ### ### ### 0.0
2015-Jan-23 Fri 29.4 29.54 ### ### ### ### 0.0
2015-Jan-22 Thu 28.74 ### ### 28.85 9,547,322 0 ### ### ###
2015-Jan-21 Wed ### ### 27.82 ### ### ### 0.0
2015-Jan-20 Tue ### ### ### 27.48 7,325,489 0 16.4 16.4 2.0
2015-Jan-19 Mon ### ### ### 27.71 12,646,686 0 21.7 21.7 ###
2015-Jan-16 Fri ### ### ### ### 9,172,248 0 ### ### 0.0
2015-Jan-15 Thu 27 ### 26.5 ### ### ### 0.0
2015-Jan-14 Wed 27.88 ### ### 27.2 9,344,252 0 ### ### 1.9
2015-Jan-13 Tue ### ### ### ### 6,797,956 0 ### ### 0.0
2015-Jan-12 Mon ### 28.74 28.45 28.51 28.9 28.9 ###
2015-Jan-09 Fri ### ### 28.85 ### 7,264,628 104,792,258 ### ### 0.0
2015-Jan-08 Thu 28.4 28.5 28.25 ### ### ### 0.0
2015-Jan-07 Wed ### 28.27 27.85 ### 70.8 70.8 0.0
2015-Jan-06 Tue 28.25 ### ### ### 12,143,459 0 ### ### 0.0
2015-Jan-05 Mon ### 29.57 29.23 29.48 3,472,224 102,083,385 66.8 66.8 2.1
2015-Jan-02 Fri ### ### ### 29.54 ### ### ###
2014-Dec-31 Wed ### 29.52 ### ### 2,575,554 38,015,177 27.9 27.9 0.0
2014-Dec-30 Tue 29.71 29.76 29.27 29.48 5,653,071 ### 29.7 29.7 2.1
2014-Dec-29 Mon ### 29.755 ### ### ### ### 0.0
2014-Dec-24 Wed ### ### 28.82 ### 2,437,556 35,125,181 ### ### 0.0
2014-Dec-23 Tue ### ### 28.81 28.81 ### ### 2.1
2014-Dec-22 Mon ### ### 29.57 29.84 66.5 66.5 ###
2014-Dec-19 Fri ### ### 28.51 ### 72.8 72.8 0.0
2014-Dec-18 Thu 28.22 28.45 ### ### 20.4 20.4 0.0
2014-Dec-17 Wed 27.53 27.87 27.51 27.51 26.8 26.8 ###
2014-Dec-16 Tue 27.53 ### 27.29 27.42 12,587,657 171,758,579 28.5 28.5 2.0
2014-Dec-15 Mon ### ### 27.72 ### 82.3 82.3 0.0
2014-Dec-12 Fri 28.57 ### 28.42 28.46 9,023,624 ### 28.5 28.5 2.0
2014-Dec-11 Thu 28.5 29.185 28.4 29 ### ### ###
2014-Dec-10 Wed 29.44 29.59 28.89 ### 13,701,259 ### ### ### 0.0
2014-Dec-09 Tue 29.57 ### ### 28.88 ### ### 2.1
2014-Dec-08 Mon 30.25 ### ### ### 28.0 28.0 0.0
2014-Dec-05 Fri ### 30.85 ### 30.42 5,756,079 ### ### ### 2.2
2014-Dec-04 Thu 30.58 30.89 ### 30.89 79.5 79.5 ###
2014-Dec-03 Wed ### 30.75 30.25 30.44 6,175,329 ### ### ### 2.2
2014-Dec-02 Tue ### 30.53 ### 30.4 79.5 79.5 ###
2014-Dec-01 Mon 30.59 30.59 29.26 29.27 14,515,746 ### 21.2 21.2 ###
2014-Nov-28 Fri 31.4 31.4 ### ### 23.6 23.6 0.0
2014-Nov-27 Thu ### 32.5 ### ### 8,035,522 ### ### ### 0.0
2014-Nov-26 Wed ### 32.58 32.25 32.53 4,546,454 ### ### ### ###
2014-Nov-25 Tue 32.55 ### ### ### 22.4 22.4 0.0
2014-Nov-24 Mon ### ### 32.84 ### 7,854,343 ### 30.2 30.2 0.0
2014-Nov-21 Fri ### 32.21 31.525 31.7 27.4 27.4 2.3
2014-Nov-20 Thu ### ### 31.75 31.8 7,481,082 118,762,176 ### ### ###
2014-Nov-19 Wed ### ### ### ### 5,816,076 0 27.6 27.6 0.0
2014-Nov-18 Tue ### 33.48 ### ### ### ### 0.0
2014-Nov-17 Mon 33.4 33.71 ### 33.22 35.2 35.2 2.4
2014-Nov-14 Fri ### 33.25 ### 33.25 6,927,248 ### 76.1 76.1 2.4
2014-Nov-13 Thu ### 33.42 ### 33.25 6,968,524 ### 32.6 32.6 2.4
2014-Nov-12 Wed 33.8 33.84 ### 33.2 22.7 22.7 ###
2014-Nov-11 Tue 34.4 34.49 33.985 ### 27.5 27.5 0.0
2014-Nov-10 Mon ### ### ### ### 7,333,083 0 71.9 71.9 0.0
2014-Nov-07 Fri 33.81 34.49 33.81 34.49 ### ### ###
2014-Nov-06 Thu ### ### ### 33.78 5,454,140 0 35.7 35.7 2.4
2014-Nov-05 Wed 33.71 33.85 33.41 33.82 5,753,825 ### ### ### 2.4
2014-Nov-04 Tue ### ### 33.825 ### 73.9 73.9 0.0
2014-Nov-03 Mon ### ### ### 33.71 5,273,488 0 ### ### 2.4
2014-Oct-31 Fri ### ### 33.4 ### ### ### 0.0
2014-Oct-30 Thu 33.57 33.7 33.4 33.55 ### ### ###
2014-Oct-29 Wed ### ### 33.57 33.78 ### ### 2.4
2014-Oct-28 Tue 33.48 33.48 ### ### 6,179,344 ### ### ### 0.0
2014-Oct-27 Mon 33.71 ### 33.56 33.81 74.8 74.8 ###
2014-Oct-24 Fri ### 33.85 33.43 33.74 ### ### 2.4
2014-Oct-23 Thu 33.73 33.88 ### ### ### ### 0.0
2014-Oct-22 Wed ### ### ### 34.27 68.5 68.5 2.4
2014-Oct-21 Tue 33.84 ### ### 33.75 ### ### ###
2014-Oct-20 Mon 33.83 ### ### 33.84 4,922,880 0 74.4 74.4 2.4
2014-Oct-17 Fri 33.56 ### 33.27 33.4 6,555,956 109,058,328 28.5 28.5 2.4
2014-Oct-16 Thu 33.26 33.4 ### ### 70.4 70.4 0.0
2014-Oct-15 Wed ### ### 33.54 33.8 ### ### 2.4
2014-Oct-14 Tue ### 33.53 ### 33.45 9,621,173 ### ### ### ###
2014-Oct-13 Mon ### 32.75 ### ### 7,734,673 126,655,270 ### ### 0.0
2014-Oct-10 Fri 32.48 32.57 32.24 ### 32.3 32.3 0.0
2014-Oct-09 Thu 33.24 33.51 ### 33.22 6,958,027 116,581,742 24.9 24.9 2.4
2014-Oct-08 Wed 32.5 ### ### 32.84 81.1 81.1 2.3
2014-Oct-07 Tue 33.23 33.585 32.77 33.24 9,561,485 ### 77.5 77.5 2.4
2014-Oct-06 Mon ### ### ### 32.7 4,741,723 0 21.4 21.4 2.3
2014-Oct-03 Fri ### 33.51 ### 33.45 6,808,358 ### ### ### ###
2014-Oct-02 Thu 33.5 33.71 ### ### 78.2 78.2 0.0
2014-Oct-01 Wed 33.7 ### 33.55 ### 73.1 73.1 0.0
2014-Sep-30 Tue 33.7 ### 33.57 33.87 73.9 73.9 ###
2014-Sep-29 Mon ### ### 33.72 33.72 6,547,254 ### ### ### 2.4
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu ### ### 34.77 34.79 8,178,421 142,181,849 26.8 26.8 2.5
2014-Sep-24 Wed ### 34.78 34.42 ### 7,242,626 250,594,859 ### ### 0.0
2014-Sep-23 Tue 34.44 35.075 ### ### ### ### 0.0
2014-Sep-22 Mon 35.4 35.55 ### 34.86 7,686,255 136,623,182 ### ### 2.5
2014-Sep-19 Fri 35.87 35.87 35.45 35.48 20.3 20.3 2.5
2014-Sep-18 Thu 35.88 ### ### ### ### ### 0.0
2014-Sep-17 Wed ### ### 35.82 35.84 8,447,047 ### 37.1 37.1 2.6
2014-Sep-16 Tue ### ### ### 35.74 31.7 31.7 2.6
2014-Sep-15 Mon ### ### ### ### 76.5 76.5 0.0
2014-Sep-12 Fri 35.7 35.8 ### 35.79 ### ### ###
2014-Sep-11 Thu ### ### 35.42 35.5 ### ### 2.5
2014-Sep-10 Wed 35.77 35.89 ### 35.8 75.6 75.6 2.6
2014-Sep-09 Tue 35.56 ### 35.52 ### 6,992,453 ### 81.7 81.7 0.0
2014-Sep-08 Mon ### 35.89 35.58 ### 7,007,378 250,408,652 ### ### 0.0
2014-Sep-05 Fri ### ### 35.51 ### 6,510,155 ### 39.1 39.1 0.0
2014-Sep-04 Thu ### 36.2 ### ### 73.8 73.8 0.0
2014-Sep-03 Wed ### 36.48 ### 36.2 71.4 71.4 2.6
2014-Sep-02 Tue 36.56 ### 36.53 ### 3,680,521 ### 76.4 76.4 0.0
2014-Sep-01 Mon 36.84 ### ### 36.7 3,658,787 0 ### ### ###
2014-Aug-29 Fri 36.4 36.71 ### ### ### ### 0.0
2014-Aug-28 Thu ### 37.42 36.86 36.88 6,045,183 ### 22.0 22.0 2.6
2014-Aug-27 Wed 37.2 37.475 ### ### 71.0 71.0 0.0
2014-Aug-26 Tue 37.25 37.29 ### 37.22 ### ### 2.7
2014-Aug-25 Mon 37.49 37.5 37.23 37.25 ### ### ###
2014-Aug-22 Fri ### ### 37.75 37.8 6,389,675 ### 28.2 28.2 2.7
2014-Aug-21 Thu ### 38.53 ### ### 9,988,045 192,419,686 27.9 27.9 0.0
2014-Aug-20 Wed 37.85 38.22 37.83 ### ### ### 0.0
2014-Aug-19 Tue ### 39.74 ### ### 80.6 80.6 0.0
2014-Aug-18 Mon ### 39.28 ### ### 69.4 69.4 0.0
2014-Aug-15 Fri ### 39.2 ### ### 86.1 86.1 0.0
2014-Aug-14 Thu ### ### ### ### 6,394,084 0 ### ### 0.0
2014-Aug-13 Wed 38.45 38.555 ### 38.24 4,120,473 ### 24.9 24.9 ###
2014-Aug-12 Tue 38.41 ### 38.41 38.58 64.8 64.8 2.8
2014-Aug-11 Mon ### ### 37.87 ### 35.3 35.3 0.0
2014-Aug-08 Fri ### 38.22 37.59 37.74 ### ### 2.7
2014-Aug-07 Thu 38.53 38.58 ### 38.47 ### ### 2.7
2014-Aug-06 Wed 37.8 ### 37.8 ### ### ### 0.0
2014-Aug-05 Tue 38.43 38.44 37.87 ### ### ### 0.0
2014-Aug-04 Mon ### ### ### ### 73.4 73.4 0.0
2014-Aug-01 Fri ### 38.44 38.22 38.41 75.1 75.1 ###
2014-Jul-31 Thu ### ### 38.54 ### 6,035,340 ### 70.7 70.7 0.0
2014-Jul-30 Wed ### ### 38.88 ### 5,749,559 111,771,426 26.0 26.0 0.0
2014-Jul-29 Tue ### ### 38.76 ### 4,886,885 ### ### ### 0.0
2014-Jul-28 Mon 38.83 ### 38.74 ### 79.3 79.3 0.0
2014-Jul-25 Fri ### ### 38.83 ### 70.6 70.6 0.0
2014-Jul-24 Thu 38.8 ### ### ### 7,909,425 0 79.7 79.7 0.0
2014-Jul-23 Wed ### 39.25 38.85 ### 8,364,022 326,615,059 25.6 25.6 0.0
2014-Jul-22 Tue ### 38.51 38.21 38.51 4,851,071 186,087,083 73.5 73.5 ###
2014-Jul-21 Mon ### ### ### 38.22 3,468,527 0 ### ### 2.7
2014-Jul-18 Fri ### 38.48 ### ### 72.8 72.8 0.0
2014-Jul-17 Thu 38.8 ### 38.55 38.55 ### ### ###
2014-Jul-16 Wed 38.2 ### ### 38.25 ### ### 2.7
2014-Jul-15 Tue ### ### 37.84 ### ### ### 0.0
2014-Jul-14 Mon ### ### ### 37.86 ### ### 2.7
2014-Jul-11 Fri 37.24 ### ### 37.58 76.2 76.2 2.7
2014-Jul-10 Thu 37.44 37.5 37.25 37.41 ### ### 2.7
2014-Jul-09 Wed 37.25 ### ### 37.25 5,439,356 0 76.0 76.0 ###
2014-Jul-08 Tue 37.71 37.73 37.44 37.59 ### ### 2.7
2014-Jul-07 Mon 37.88 37.89 ### ### ### ### 0.0
2014-Jul-04 Fri 37.8 ### 37.54 37.57 ### ### ###
2014-Jul-03 Thu ### 37.28 ### 37.23 62.4 62.4 ###
2014-Jul-02 Wed 36.5 36.85 36.48 36.85 ### ### 2.6
2014-Jul-01 Tue ### 36.28 ### ### 6,577,672 119,318,970 ### ### 0.0
2014-Jun-30 Mon 36.45 36.47 ### ### 6,759,787 ### 24.2 24.2 0.0
2014-Jun-27 Fri 36.48 ### 36.345 36.42 ### ### ###
2014-Jun-26 Thu ### ### ### 36.5 ### ### 2.6
2014-Jun-25 Wed ### ### ### 36.21 69.1 69.1 ###
2014-Jun-24 Tue 36.59 36.7 ### 36.46 5,408,457 99,245,185 ### ### 2.6
2014-Jun-23 Mon ### 36.54 ### 36.45 6,641,481 121,339,857 ### ### ###
2014-Jun-20 Fri ### 36.49 ### ### 23.2 23.2 0.0
2014-Jun-19 Thu 36.2 36.5 ### 36.43 13,514,256 246,635,172 72.6 72.6 2.6
2014-Jun-18 Wed 35.27 35.44 35.23 35.28 73.2 73.2 2.5
2014-Jun-17 Tue 35.51 35.53 35.23 ### 27.6 27.6 0.0
2014-Jun-16 Mon 35.46 ### 35.26 ### 6,932,042 ### 74.9 74.9 0.0
2014-Jun-13 Fri 35.5 35.52 ### 35.29 24.0 24.0 ###
2014-Jun-12 Thu ### ### 35.71 35.71 28.5 28.5 ###
2014-Jun-11 Wed 36.25 36.25 35.82 ### 4,719,540 170,068,623 24.6 24.6 0.0
2014-Jun-10 Tue ### ### 36.25 36.28 4,673,240 84,702,475 ### ### ###
2014-Jun-06 Fri 36.22 36.28 ### 36.24 66.2 66.2 2.6
2014-Jun-05 Thu ### 36.43 35.985 36.2 32.8 32.8 2.6
2014-Jun-04 Wed 36.48 36.52 ### ### 6,985,941 127,563,282 ### ### 0.0
2014-Jun-03 Tue ### ### 36.4 36.4 10,687,670 ### ### ### ###
2014-Jun-02 Mon ### ### 36.21 36.59 8,189,441 148,269,829 77.7 77.7 ###
2014-May-30 Fri 37.5 ### ### ### 19.8 19.8 0.0
2014-May-29 Thu 37.42 ### 37.28 37.49 73.6 73.6 2.7
2014-May-28 Wed ### ### 37.8 ### 3,813,670 ### ### ### 0.0
2014-May-27 Tue ### ### 37.79 37.89 2,854,626 53,938,158 ### ### ###
2014-May-26 Mon 37.81 ### ### ### 3,276,373 0 73.4 73.4 0.0
2014-May-23 Fri 37.7 37.79 37.46 ### ### ### 0.0
2014-May-22 Thu 37.29 37.85 37.21 ### 78.1 78.1 0.0
2014-May-21 Wed ### ### 36.72 ### 6,847,443 125,719,053 ### ### 0.0
2014-May-20 Tue 37.51 ### ### 37.45 ### ### 2.7
2014-May-19 Mon 37.75 37.75 37.385 37.43 ### ### ###
2014-May-16 Fri ### 38.41 ### ### 4,882,428 93,767,029 30.8 30.8 0.0
2014-May-15 Thu ### 38.47 ### 38.26 5,345,925 ### 26.8 26.8 2.7
2014-May-14 Wed ### ### ### ### ### ### 0.0
2014-May-13 Tue 37.83 ### 37.82 ### 7,697,377 ### 74.4 74.4 0.0
2014-May-12 Mon ### ### 36.82 ### 79.8 79.8 0.0
2014-May-09 Fri 37.4 37.48 ### ### 31.5 31.5 0.0
2014-May-08 Thu ### 37.74 ### ### 30.0 30.0 0.0
2014-May-07 Wed ### ### 37.145 ### ### ### 0.0
2014-May-06 Tue ### ### ### ### 3,987,222 0 70.2 70.2 0.0
2014-May-05 Mon 37.74 37.83 37.4 37.49 ### ### 2.7
2014-May-02 Fri ### ### ### 37.27 31.0 31.0 2.7
2014-May-01 Thu 37.87 37.89 ### 37.5 5,817,844 110,219,054 ### ### 2.7
2014-Apr-30 Wed ### ### 37.58 37.75 4,257,180 ### ### ### ###
2014-Apr-29 Tue ### 37.76 ### ### 7,164,582 ### 44.3 44.3 0.0
2014-Apr-28 Mon ### 38.25 37.73 37.87 ### ### ###
2014-Apr-24 Thu ### 38.41 38.2 38.28 10,890,471 ### 27.3 27.3 2.7
2014-Apr-23 Wed ### 38.2 ### 38.2 74.8 74.8 2.7
2014-Apr-22 Tue ### ### 37.85 ### 3,753,226 ### ### ### 0.0
2014-Apr-17 Thu ### ### 37.84 ### ### ### 0.0
2014-Apr-16 Wed ### ### ### ### ### ### 0.0
2014-Apr-15 Tue 37.78 37.89 ### 37.78 4,132,075 ### ### ### 2.7
2014-Apr-14 Mon 37.51 ### 37.27 ### 5,428,056 101,151,823 ### ### 0.0
2014-Apr-11 Fri 37.51 37.75 37.45 ### 5,815,789 ### 77.1 77.1 0.0
2014-Apr-10 Thu 38.5 38.55 37.83 ### 7,928,820 ### ### ### 0.0
2014-Apr-09 Wed ### ### ### 38.4 9,049,484 0 ### ### 2.7
2014-Apr-08 Tue ### ### 37.55 37.88 4,922,987 92,429,080 ### ### 2.7
2014-Apr-07 Mon 37.72 37.78 37.58 37.74 3,721,288 ### ### ### 2.7
2014-Apr-04 Fri ### 37.75 ### 37.75 5,082,759 95,937,076 73.2 73.2 ###
2014-Apr-03 Thu ### 37.71 37.43 37.53 33.0 33.0 ###
2014-Apr-02 Wed 37.44 37.5 37.25 ### ### ### 0.0
2014-Apr-01 Tue 36.55 37.29 ### ### 10,452,751 194,891,542 86.9 86.9 0.0
2014-Mar-31 Mon 36.59 36.73 36.47 36.47 5,576,950 ### ### ### ###
2014-Mar-28 Fri ### 36.23 35.84 ### 28.8 28.8 0.0
2014-Mar-27 Thu ### ### 35.8 ### 6,800,172 121,723,078 33.4 33.4 0.0
2014-Mar-26 Wed 36.44 36.75 36.42 36.55 8,417,728 307,962,578 74.6 74.6 ###
2014-Mar-25 Tue 35.74 ### ### ### 6,099,147 0 76.8 76.8 0.0
2014-Mar-24 Mon 35.53 35.8 35.41 35.74 ### ### 2.6
2014-Mar-21 Fri ### ### ### 35.58 6,079,128 0 30.5 30.5 ###
2014-Mar-20 Thu 35.58 ### 35.2 35.2 ### ### 2.5
2014-Mar-19 Wed ### ### 35.8 35.86 ### ### ###
2014-Mar-18 Tue ### ### ### ### 6,457,350 0 ### ### 0.0
2014-Mar-17 Mon 35.71 ### ### 35.47 6,633,525 0 ### ### ###
2014-Mar-14 Fri ### ### ### ### ### ### 0.0
2014-Mar-13 Thu ### 36.51 ### 36.4 7,030,456 128,340,974 ### ### ###
2014-Mar-12 Wed 35.74 ### 35.455 ### ### ### 0.0
2014-Mar-11 Tue ### 36.45 35.84 ### 35.4 35.4 0.0
2014-Mar-10 Mon 36.78 36.83 ### ### ### ### 0.0
2014-Mar-07 Fri 37.48 37.74 37.46 37.72 ### ### 2.7
2014-Mar-06 Thu 37.55 37.685 ### ### 69.6 69.6 0.0
2014-Mar-05 Wed ### 37.87 37.41 37.8 ### ### 2.7
2014-Mar-04 Tue ### ### 37.26 ### 67.0 67.0 0.0
2014-Mar-03 Mon ### ### ### 37.4 ### ### ###
2014-Feb-28 Fri 38.58 38.775 ### ### 30.5 30.5 0.0
2014-Feb-27 Thu 38.52 ### ### ### 6,619,348 0 ### ### 0.0
2014-Feb-26 Wed ### 38.86 38.51 38.58 6,660,427 ### ### ### 2.8
2014-Feb-25 Tue ### ### ### ### 6,259,379 0 33.2 33.2 0.0
2014-Feb-24 Mon ### 39.79 39.27 ### 71.6 71.6 0.0
2014-Feb-21 Fri ### 39.4 ### ### ### ### 0.0
2014-Feb-20 Thu ### 39.24 38.55 38.7 11,030,842 ### 71.2 71.2 2.8
2014-Feb-19 Wed ### ### 38.57 38.74 9,350,042 180,315,559 ### ### 2.8
2014-Feb-18 Tue 38.4 38.89 ### 38.89 11,116,349 ### 86.5 86.5 2.8
2014-Feb-17 Mon 37.85 ### 37.81 ### 5,845,680 110,512,580 76.6 76.6 0.0
2014-Feb-14 Fri ### 37.85 37.55 37.71 ### ### ###
2014-Feb-13 Thu ### 37.49 37.27 ### 4,257,987 159,163,554 31.1 31.1 0.0
2014-Feb-12 Wed ### 37.2 ### 37.2 7,966,183 ### 67.6 67.6 2.7
2014-Feb-11 Tue ### ### ### 36.55 71.2 71.2 ###
2014-Feb-10 Mon 36.42 36.52 ### 36.5 6,843,327 124,959,151 ### ### 2.6
2014-Feb-07 Fri 36.23 36.23 ### ### ### ### 0.0
2014-Feb-06 Thu ### 35.74 35.45 35.57 8,116,622 ### 27.3 27.3 ###
2014-Feb-05 Wed 35.55 ### ### 35.28 ### ### 2.5
2014-Feb-04 Tue 35.89 ### 35.49 35.5 ### ### 2.5
2014-Feb-03 Mon 36.55 36.58 36.275 36.44 4,172,059 151,977,679 ### ### 2.6
2014-Jan-31 Fri ### ### ### 36.57 ### ### 2.6
2014-Jan-30 Thu 36.44 ### ### ### 78.1 78.1 0.0
2014-Jan-29 Wed 36.74 36.87 36.47 36.87 6,534,471 239,619,051 71.5 71.5 ###
2014-Jan-28 Tue 36.22 36.54 ### ### 10,948,529 200,029,624 77.2 77.2 0.0
2014-Jan-24 Fri 36.8 37.29 36.78 ### 78.2 78.2 0.0
2014-Jan-23 Thu 37.4 37.58 ### ### 29.6 29.6 0.0
2014-Jan-22 Wed 37.43 ### 37.22 ### 6,578,545 122,426,722 ### ### 0.0
2014-Jan-21 Tue 37.84 ### 37.73 ### ### ### 0.0
2014-Jan-20 Mon ### ### 37.78 ### 5,626,054 ### 32.1 32.1 0.0
2014-Jan-17 Fri 37.8 ### 37.56 37.89 74.0 74.0 ###
2014-Jan-16 Thu 36.46 36.82 36.42 36.82 9,610,023 351,919,042 73.0 73.0 ###
2014-Jan-15 Wed 36.29 ### 35.86 ### ### ### 0.0
2014-Jan-14 Tue 36.24 ### ### ### 36.9 36.9 0.0
2014-Jan-13 Mon 36.58 36.73 36.51 36.56 ### ### ###
2014-Jan-10 Fri 36.5 ### 36.26 36.44 4,887,842 88,616,575 ### ### 2.6
2014-Jan-09 Thu ### ### 36.74 ### 3,768,275 ### ### ### 0.0
2014-Jan-08 Wed ### ### 36.825 ### 32.0 32.0 0.0
2014-Jan-07 Tue 37.4 37.44 ### 37.21 ### ### 2.7
2014-Jan-06 Mon 37.77 37.82 37.44 37.56 2,950,884 ### ### ### 2.7
2014-Jan-03 Fri 37.8 37.88 ### 37.77 33.8 33.8 2.7
2014-Jan-02 Thu ### ### ### 38.2 68.0 68.0 2.7
2013-Dec-31 Tue ### ### 37.825 ### ### ### 0.0
2013-Dec-30 Mon 37.82 ### 37.82 ### 72.5 72.5 0.0
2013-Dec-27 Fri 37.59 ### 37.48 37.55 1,962,653 ### ### ### 2.7
2013-Dec-24 Tue ### ### ### 37.29 2,459,970 0 ### ### ###
2013-Dec-23 Mon 37.2 37.2 ### ### 4,121,772 76,664,959 ### ### 0.0
2013-Dec-20 Fri 36.86 37.23 36.54 37.23 ### ### ###
2013-Dec-19 Thu ### 36.8 ### 36.8 ### ### 2.6
2013-Dec-18 Wed 35.88 ### 35.79 35.79 32.5 32.5 ###
2013-Dec-17 Tue 35.85 ### 35.51 ### ### ### 0.0
2013-Dec-16 Mon 35.47 ### ### ### 6,483,826 0 74.3 74.3 0.0
2013-Dec-13 Fri 35.71 35.85 35.445 35.85 64.3 64.3 ###
2013-Dec-12 Thu ### ### 35.325 35.54 ### ### 2.5
2013-Dec-11 Wed 36.41 36.5 ### ### 8,208,749 ### 26.8 26.8 0.0
2013-Dec-10 Tue ### ### 36.77 36.82 34.6 34.6 ###
2013-Dec-09 Mon ### ### 36.55 36.77 5,378,322 ### ### ### ###
2013-Dec-06 Fri 36.89 ### 36.52 36.75 4,284,225 78,229,948 25.9 25.9 2.6
2013-Dec-05 Thu ### 37.24 36.78 36.78 7,887,079 ### 37.1 37.1 2.6
2013-Dec-04 Wed 36.25 36.89 36.25 36.8 ### ### 2.6
2013-Dec-03 Tue 36.72 36.8 ### 36.45 31.2 31.2 ###
2013-Dec-02 Mon 37.47 37.57 36.81 ### 6,109,988 227,230,453 ### ### 0.0
2013-Nov-29 Fri 37.42 37.59 ### ### 33.0 33.0 0.0
2013-Nov-28 Thu ### 37.44 ### ### 35.7 35.7 0.0
2013-Nov-27 Wed 37.5 37.53 ### 37.25 6,454,840 121,125,072 ### ### ###
2013-Nov-26 Tue ### ### 37.55 37.8 78.2 78.2 2.7
2013-Nov-25 Mon ### ### ### 37.89 ### ### ###
2013-Nov-22 Fri 37.77 ### ### 37.83 4,965,623 0 69.4 69.4 2.7
2013-Nov-21 Thu 37.48 37.78 37.45 37.56 ### ### 2.7
2013-Nov-20 Wed 37.58 37.78 ### 37.55 4,494,950 ### 37.7 37.7 2.7
2013-Nov-19 Tue 37.76 ### ### ### ### ### 0.0
2013-Nov-18 Mon ### 38.145 37.76 ### 4,278,155 162,366,677 41.4 41.4 0.0
2013-Nov-15 Fri ### 37.89 37.48 37.89 4,793,481 ### 68.8 68.8 ###
2013-Nov-14 Thu 37.76 ### ### 37.82 6,459,029 0 ### ### ###
2013-Nov-13 Wed 37.83 ### 37.52 ### 6,448,180 120,967,856 37.6 37.6 0.0
2013-Nov-12 Tue ### 38.23 ### ### 6,421,951 ### 75.8 75.8 0.0
2013-Nov-11 Mon 38.24 38.27 37.73 ### ### ### 0.0
2013-Nov-08 Fri ### ### 37.73 ### 4,373,271 82,501,757 70.7 70.7 0.0
2013-Nov-07 Thu ### 38.24 ### 38.24 ### ### ###
2013-Nov-06 Wed 37.85 ### 37.76 ### 78.7 78.7 0.0
2013-Nov-05 Tue 37.77 ### ### 37.85 ### ### ###
2013-Nov-04 Mon 37.52 37.71 37.41 37.52 ### ### ###
2013-Nov-01 Fri 37.4 ### 37.28 37.53 3,982,775 74,238,926 80.6 80.6 ###
2013-Oct-31 Thu 37.41 ### 37.41 ### 5,403,988 ### 76.4 76.4 0.0
2013-Oct-30 Wed 37.81 37.85 ### ### 32.8 32.8 0.0
2013-Oct-29 Tue ### ### ### 37.59 ### ### 2.7
2013-Oct-28 Mon 37.71 ### ### 37.85 11,028,559 0 74.8 74.8 ###
2013-Oct-25 Fri 37.56 ### 37.375 37.41 11,774,440 220,034,847 ### ### 2.7
2013-Oct-24 Thu ### ### ### ### 7,421,747 0 68.6 68.6 0.0
2013-Oct-23 Wed 37.43 37.825 ### 37.5 9,359,359 177,008,877 71.0 71.0 2.7
2013-Oct-22 Tue ### 37.21 ### ### 10,270,449 ### 79.3 79.3 0.0
2013-Oct-21 Mon ### 36.25 ### 36.2 5,892,070 ### ### ### 2.6
2013-Oct-18 Fri 35.87 ### 35.71 35.75 26.3 26.3 ###
2013-Oct-17 Thu 35.7 35.87 ### 35.8 ### ### 2.6
2013-Oct-16 Wed 35.55 35.86 35.46 35.78 ### ### 2.6
2013-Oct-15 Tue ### ### ### 35.4 5,683,925 0 ### ### 2.5
2013-Oct-14 Mon ### ### 34.89 ### ### ### 0.0
2013-Oct-11 Fri ### ### ### ### ### ### 0.0
2013-Oct-10 Thu ### 34.7 ### ### 5,869,752 ### 31.5 31.5 0.0
2013-Oct-09 Wed 34.52 ### 34.44 34.83 4,600,743 ### ### ### 2.5
2013-Oct-08 Tue ### ### 34.58 34.7 ### ### 2.5
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri 35.25 35.41 ### ### ### ### 0.0
2013-Oct-03 Thu ### 35.79 35.53 ### 3,997,970 ### 28.8 28.8 0.0
2013-Oct-02 Wed ### 35.4 35.2 ### 71.8 71.8 0.0
2013-Oct-01 Tue ### ### 35.49 35.49 4,182,877 74,225,152 30.4 30.4 ###
2013-Sep-30 Mon ### ### 35.74 35.74 6,122,229 ### 32.8 32.8 2.6
2013-Sep-27 Fri ### 36.44 36.28 ### 14,503,844 ### 28.6 28.6 0.0
2013-Sep-26 Thu ### ### ### ### 4,899,152 0 ### ### 0.0
2013-Sep-25 Wed 35.7 ### ### ### 5,464,641 0 72.9 72.9 0.0
2013-Sep-24 Tue 35.82 35.945 35.745 35.87 74.0 74.0 2.6
2013-Sep-23 Mon 35.88 ### 35.7 ### 6,240,347 ### ### ### 0.0
2013-Sep-20 Fri 36.23 ### ### ### ### ### 0.0
2013-Sep-19 Thu 36.82 36.85 ### ### 10,741,445 197,911,124 30.0 30.0 0.0
2013-Sep-18 Wed ### 36.26 35.85 ### ### ### 0.0
2013-Sep-17 Tue ### 36.28 ### ### 5,931,379 ### ### ### 0.0
2013-Sep-16 Mon 36.43 36.44 36.26 36.27 4,554,558 165,558,183 30.9 30.9 ###
2013-Sep-13 Fri 36.23 36.28 ### 36.2 7,243,640 131,399,629 34.3 34.3 2.6
2013-Sep-12 Thu ### ### ### 36.58 7,934,773 0 ### ### 2.6
2013-Sep-11 Wed 36.2 ### ### ### 7,083,359 0 ### ### 0.0
2013-Sep-10 Tue ### ### 35.85 ### 5,172,974 92,725,558 ### ### 0.0
2013-Sep-09 Mon 35.54 ### 35.29 ### 4,673,328 82,460,872 ### ### 0.0
2013-Sep-06 Fri ### ### ### ### 26.5 26.5 0.0
2013-Sep-05 Thu ### ### ### 35.28 5,837,247 0 ### ### 2.5
2013-Sep-04 Wed 35.56 35.79 ### 35.54 9,571,746 ### 33.2 33.2 2.5
2013-Sep-03 Tue 35.83 ### 35.77 35.82 30.1 30.1 2.6
2013-Sep-02 Mon ### 35.755 35.23 ### ### ### 0.0
2013-Aug-30 Fri ### 35.75 ### 35.75 75.4 75.4 ###
2013-Aug-29 Thu ### 35.43 ### ### 10,727,143 ### ### ### 0.0
2013-Aug-28 Wed ### ### 34.7 34.8 10,879,980 188,767,653 31.8 31.8 2.5
2013-Aug-27 Tue 35.46 ### ### ### 6,042,454 0 74.0 74.0 0.0
2013-Aug-26 Mon ### 35.74 ### 35.58 7,088,370 126,669,171 36.0 36.0 ###
2013-Aug-23 Fri 35.7 35.83 35.52 ### 6,909,624 ### 25.8 25.8 0.0
2013-Aug-22 Thu ### 35.56 34.85 ### 79.3 79.3 0.0
2013-Aug-21 Wed ### ### 35.59 35.74 9,277,153 ### ### ### 2.6
2013-Aug-20 Tue ### ### ### 36.54 5,017,050 0 ### ### ###
2013-Aug-19 Mon 36.74 ### ### ### 4,779,378 0 76.8 76.8 0.0
2013-Aug-16 Fri 37.2 37.2 ### 36.87 8,420,377 ### ### ### ###
2013-Aug-15 Thu ### 37.41 ### ### 9,975,455 186,590,885 72.0 72.0 0.0
2013-Aug-14 Wed ### ### 36.76 ### 6,888,544 ### 31.0 31.0 0.0
2013-Aug-13 Tue ### ### ### ### 23.0 23.0 0.0
2013-Aug-12 Mon 36.74 ### 36.73 36.81 9,190,645 ### ### ### ###
2013-Aug-09 Fri ### ### 35.84 ### 8,520,876 ### 30.8 30.8 0.0
2013-Aug-08 Thu ### 35.5 34.76 ### 6,205,046 ### ### ### 0.0
2013-Aug-07 Wed 35.22 ### 34.85 ### 8,435,487 ### 36.7 36.7 0.0
2013-Aug-06 Tue 35.8 ### ### ### ### ### 0.0
2013-Aug-05 Mon 35.51 35.75 35.5 35.75 80.7 80.7 ###
2013-Aug-02 Fri ### 35.75 35.475 35.75 6,071,688 216,227,988 71.3 71.3 ###
2013-Aug-01 Thu 34.86 ### 34.77 ### 5,859,170 101,861,670 78.5 78.5 0.0
2013-Jul-31 Wed 34.79 ### ### ### 27.5 27.5 0.0
2013-Jul-30 Tue ### ### 34.54 ### 5,839,283 ### ### ### 0.0
2013-Jul-29 Mon ### 34.79 34.4 34.55 33.7 33.7 2.5
2013-Jul-26 Fri 34.47 34.75 ### ### 13,249,952 ### 73.9 73.9 0.0
2013-Jul-25 Thu 34.45 34.77 34.2 34.77 77.9 77.9 ###
2013-Jul-24 Wed 34.78 ### 34.55 34.73 ### ### ###
2013-Jul-23 Tue 34.46 34.5 ### 34.5 71.5 71.5 2.5
2013-Jul-22 Mon ### ### 33.81 ### ### ### 0.0
2013-Jul-19 Fri 34.25 ### ### 33.86 22.4 22.4 2.4
2013-Jul-18 Thu ### 34.42 ### 34.22 6,267,480 ### 31.8 31.8 2.4
2013-Jul-17 Wed 34.24 ### ### ### 9,013,248 0 ### ### 0.0
2013-Jul-16 Tue 33.5 ### ### 33.43 ### ### 2.4
2013-Jul-15 Mon 33.44 ### 32.87 33.25 5,688,387 93,488,640 27.7 27.7 2.4
2013-Jul-12 Fri 33.55 33.73 ### ### ### ### 0.0
2013-Jul-11 Thu 32.42 32.84 ### 32.84 8,813,551 ### ### ### 2.3
2013-Jul-10 Wed ### 32.47 31.75 31.83 6,835,872 219,499,849 27.0 27.0 ###
2013-Jul-09 Tue ### 31.76 ### ### ### ### 0.0
2013-Jul-08 Mon ### ### 30.76 ### ### ### 0.0
2013-Jul-05 Fri 31.76 31.86 31.45 ### 23.4 23.4 0.0
2013-Jul-04 Thu ### ### ### 31.22 23.4 23.4 2.2
2013-Jul-03 Wed 31.74 31.74 30.88 ### 11,922,529 373,294,382 18.1 18.1 0.0
2013-Jul-02 Tue 31.55 ### 31.44 ### 70.1 70.1 0.0
2013-Jul-01 Mon ### 31.5 30.84 ### ### ### 0.0
2013-Jun-28 Fri 31.28 31.52 ### ### ### ### 0.0
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


     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 2022-09-28 19:03:34 thru 2022-09-28 19:03:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000