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 24-Apr-17 02:29:23 AM 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 16th April 2024
Latest price with VOLUME for BHP .. Monday 15th April 2024

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.23
2017-Jan-04 Wed 25.51 ### 25.51 ### ### ### 0.0
2017-Jan-03 Tue ### 25.55 ### 25.46 ### ### 1.8
2016-Dec-30 Fri ### 25.28 ### ### ### ### 0.0
2016-Dec-29 Thu 25.45 25.555 25.27 25.5 ### ### ###
2016-Dec-28 Wed 24.83 ### ### 25.44 6,865,682 0 ### ### 1.8
2016-Dec-23 Fri 24.81 24.86 ### ### 19,287,483 ### 24.2 24.2 0.0
2016-Dec-22 Thu 24.83 25.23 24.83 ### 6,072,629 ### 83.1 83.1 0.0
2016-Dec-21 Wed ### ### 25 ### 7,266,043 ### 75.3 75.3 0.0
2016-Dec-20 Tue 24.8 25.045 ### ### 72.1 72.1 0.0
2016-Dec-19 Mon ### ### 24.88 ### 73.6 73.6 0.0
2016-Dec-16 Fri ### ### 24.75 25 36.8 36.8 1.8
2016-Dec-15 Thu 25.45 25.55 25.21 ### 34.0 34.0 0.0
2016-Dec-14 Wed ### ### 25.76 25.8 9,598,747 ### 27.7 27.7 1.8
2016-Dec-13 Tue 26.27 ### ### ### ### ### 0.0
2016-Dec-12 Mon ### 26.5 ### ### 7,240,785 ### ### ### 0.0
2016-Dec-09 Fri ### 26.23 ### ### 6,922,370 90,786,882 23.6 23.6 0.0
2016-Dec-08 Thu ### 26.24 ### ### 7,432,951 ### 65.5 65.5 0.0
2016-Dec-07 Wed 25.72 ### 25.55 25.73 6,182,420 ### 64.8 64.8 1.8
2016-Dec-06 Tue ### ### 25.47 25.48 10,158,882 ### 19.9 19.9 1.8
2016-Dec-05 Mon ### ### 24.84 ### 7,306,940 ### 82.3 82.3 0.0
2016-Dec-02 Fri 25.56 ### 24.84 ### 13,679,529 169,899,750 21.3 21.3 0.0
2016-Dec-01 Thu 25.51 ### ### ### 72.1 72.1 0.0
2016-Nov-30 Wed ### ### 24.41 24.41 18.1 18.1 ###
2016-Nov-29 Tue 25.55 25.88 25.46 25.46 ### ### 1.8
2016-Nov-28 Mon ### ### 25.77 25.81 7,871,556 ### ### ### ###
2016-Nov-25 Fri ### 26.7 ### 26.5 84.0 84.0 1.9
2016-Nov-24 Thu ### ### 25.77 ### 8,160,822 ### 30.9 30.9 0.0
2016-Nov-23 Wed ### ### 25.58 ### 11,773,552 ### ### ### 0.0
2016-Nov-22 Tue 24.74 ### ### 25.24 82.7 82.7 1.8
2016-Nov-21 Mon ### ### ### 24.28 78.6 78.6 1.7
2016-Nov-18 Fri 24.2 24.24 ### ### 5,334,524 ### ### ### 0.0
2016-Nov-17 Thu 23.76 24.345 ### ### 9,304,350 ### 78.9 78.9 0.0
2016-Nov-16 Wed ### ### 23.76 ### 8,328,853 98,946,773 31.9 31.9 0.0
2016-Nov-15 Tue ### 24.77 24.54 24.55 34.1 34.1 ###
2016-Nov-14 Mon 24.85 24.85 ### 24.84 41.4 41.4 1.8
2016-Nov-11 Fri ### ### 24.655 ### 14,250,626 ### ### ### 0.0
2016-Nov-10 Thu ### 24.78 24.23 24.42 21.5 21.5 1.7
2016-Nov-09 Wed 23.58 ### 21.85 22.56 ### ### ###
2016-Nov-08 Tue ### ### ### ### 74.9 74.9 0.0
2016-Nov-07 Mon ### 22.75 ### 22.7 ### ### ###
2016-Nov-04 Fri 22.46 22.56 ### 22.27 ### ### ###
2016-Nov-03 Thu 22.5 22.875 22.43 ### 8,241,953 186,700,840 76.2 76.2 0.0
2016-Nov-02 Wed ### 22.88 22.52 22.56 6,111,127 138,722,582 42.6 42.6 ###
2016-Nov-01 Tue ### ### 22.55 22.8 7,767,525 87,578,844 29.2 29.2 1.6
2016-Oct-31 Mon ### ### 22.83 ### 6,557,680 ### 73.4 73.4 0.0
2016-Oct-28 Fri ### ### ### ### ### ### 0.0
2016-Oct-27 Thu ### ### 22.51 22.51 ### ### 1.6
2016-Oct-26 Wed ### 23.42 22.74 22.84 23.5 23.5 ###
2016-Oct-25 Tue 23 ### ### ### 5,682,146 0 ### ### 0.0
2016-Oct-24 Mon ### ### 22.76 ### ### ### 0.0
2016-Oct-21 Fri ### 23.26 ### ### 7,516,483 ### 76.5 76.5 0.0
2016-Oct-20 Thu 22.58 23.025 22.55 22.85 ### ### 1.6
2016-Oct-19 Wed 22.5 22.53 ### 22.47 8,395,527 ### ### ### ###
2016-Oct-18 Tue ### ### 22.24 ### ### ### 0.0
2016-Oct-17 Mon ### ### 22.29 ### 5,783,552 64,457,687 79.1 79.1 0.0
2016-Oct-14 Fri ### 22.59 22.29 22.54 80.4 80.4 ###
2016-Oct-13 Thu ### 23.22 ### 22.75 20.9 20.9 1.6
2016-Oct-12 Wed ### 23.44 ### 23.44 9,728,971 114,023,540 80.3 80.3 1.7
2016-Oct-11 Tue 23.73 23.87 ### 23.8 ### ### 1.7
2016-Oct-10 Mon 23.4 ### ### 23.4 ### ### ###
2016-Oct-07 Fri 23.2 23.4 23 ### 78.1 78.1 0.0
2016-Oct-06 Thu ### 23.26 ### ### 6,839,041 79,538,046 ### ### 0.0
2016-Oct-05 Wed 22.74 ### ### 22.85 5,852,253 0 ### ### 1.6
2016-Oct-04 Tue 22.75 ### 22.7 ### 5,744,478 65,199,825 74.3 74.3 0.0
2016-Oct-03 Mon ### 22.87 22.5 22.75 ### ### 1.6
2016-Sep-30 Fri 22.45 22.55 ### ### 20,484,344 230,960,978 32.6 32.6 0.0
2016-Sep-29 Thu 22.22 22.54 ### 22.4 73.2 73.2 ###
2016-Sep-28 Wed 21.21 21.46 ### ### 78.0 78.0 0.0
2016-Sep-27 Tue ### 21.52 ### 21.5 8,618,472 92,734,758 ### ### 1.5
2016-Sep-26 Mon 21.47 ### ### 21.55 7,155,078 0 ### ### ###
2016-Sep-23 Fri ### 21.57 21.28 21.53 74.7 74.7 1.5
2016-Sep-22 Thu 21 21.47 21 21.28 10,225,579 217,140,170 80.4 80.4 1.5
2016-Sep-21 Wed ### 20.88 20.53 20.72 8,995,322 186,248,142 70.7 70.7 1.5
2016-Sep-20 Tue 20.28 ### 20.23 ### 84.6 84.6 0.0
2016-Sep-19 Mon ### 20.23 ### ### ### ### 0.0
2016-Sep-16 Fri 20.22 ### ### ### ### ### 0.0
2016-Sep-15 Thu ### ### 19.84 ### 73.2 73.2 0.0
2016-Sep-14 Wed 19.82 ### 19.73 19.8 10,664,945 105,209,682 32.4 32.4 1.4
2016-Sep-13 Tue 20.46 20.48 19.985 20 9,025,521 182,608,853 ### ### 1.4
2016-Sep-12 Mon ### ### ### ### 27.6 27.6 0.0
2016-Sep-09 Fri 20.45 20.87 ### 20.78 83.8 83.8 1.5
2016-Sep-08 Thu ### ### ### 20.26 7,629,351 0 ### ### 1.4
2016-Sep-07 Wed ### 20.73 20.42 20.5 11,339,050 233,300,953 24.4 24.4 1.5
2016-Sep-06 Tue ### ### 20.24 20.56 6,537,874 66,163,284 79.9 79.9 1.5
2016-Sep-05 Mon 20.26 ### ### ### 6,624,382 0 70.8 70.8 0.0
2016-Sep-02 Fri ### ### 19.72 19.85 ### ### 1.4
2016-Sep-01 Thu ### ### 19.71 19.84 32.8 32.8 1.4
2016-Aug-31 Wed ### ### ### 20.43 11,025,026 0 ### ### ###
2016-Aug-30 Tue 21.2 21.24 ### ### 31.0 31.0 0.0
2016-Aug-29 Mon ### 21.25 20.77 ### 6,307,986 132,530,785 ### ### 0.0
2016-Aug-26 Fri ### 21.25 20.88 20.88 24.6 24.6 ###
2016-Aug-25 Thu ### ### ### ### 39.7 39.7 0.0
2016-Aug-24 Wed 21.47 21.575 ### 21.42 37.0 37.0 1.5
2016-Aug-23 Tue 20.85 ### 20.73 ### 8,158,073 84,558,426 81.6 81.6 0.0
2016-Aug-22 Mon ### ### ### ### 6,077,675 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### 21.29 6,541,175 0 72.4 72.4 ###
2016-Aug-18 Thu 21 ### 20.84 20.86 28.4 28.4 1.5
2016-Aug-17 Wed 20.46 ### 20.45 ### 89.0 89.0 0.0
2016-Aug-16 Tue 20.25 ### ### 20.25 73.8 73.8 ###
2016-Aug-15 Mon 20.2 20.26 ### ### 34.3 34.3 0.0
2016-Aug-12 Fri 20.59 20.72 ### ### 10,805,772 ### ### ### 0.0
2016-Aug-11 Thu ### ### ### 20.25 ### ### ###
2016-Aug-10 Wed 20.45 20.48 20.23 20.44 34.9 34.9 1.5
2016-Aug-09 Tue 20.48 ### 20.445 20.59 ### ### ###
2016-Aug-08 Mon ### 20.51 ### 20.48 11,039,754 113,212,677 ### ### 1.5
2016-Aug-05 Fri 19.78 ### 19.59 ### 11,304,676 ### ### ### 0.0
2016-Aug-04 Thu 19.53 19.75 19.24 ### 21.9 21.9 0.0
2016-Aug-03 Wed ### 19.425 ### ### 6,027,350 ### 29.4 29.4 0.0
2016-Aug-02 Tue 19.53 ### 19.24 19.24 9,847,245 ### 30.0 30.0 1.4
2016-Aug-01 Mon ### 19.87 19.57 ### 69.3 69.3 0.0
2016-Jul-29 Fri 19.79 ### 19.52 19.52 17,386,078 169,688,121 21.8 21.8 1.4
2016-Jul-28 Thu 19.86 20.24 19.72 ### 71.9 71.9 0.0
2016-Jul-27 Wed 19.8 ### 19.73 19.86 ### ### 1.4
2016-Jul-26 Tue ### 19.27 18.88 19.26 8,470,778 ### 83.3 83.3 1.4
2016-Jul-25 Mon 19.25 19.27 ### 19.24 ### ### 1.4
2016-Jul-22 Fri ### 19.57 19.24 ### ### ### 0.0
2016-Jul-21 Thu ### ### ### 19.26 12,628,073 0 ### ### 1.4
2016-Jul-20 Wed ### ### ### 19.25 75.8 75.8 1.4
2016-Jul-19 Tue ### 20.2 19.81 19.83 ### ### ###
2016-Jul-18 Mon 20.2 20.29 ### 20.22 ### ### 1.4
2016-Jul-15 Fri 20.25 20.53 20.22 ### ### ### 0.0
2016-Jul-14 Thu 20.5 20.5 ### ### ### ### 0.0
2016-Jul-13 Wed ### ### 20.22 20.58 9,932,227 ### 77.9 77.9 1.5
2016-Jul-12 Tue 19.79 ### 19.76 ### 77.6 77.6 0.0
2016-Jul-11 Mon 19.4 ### ### ### 7,153,845 0 76.7 76.7 0.0
2016-Jul-08 Fri ### ### ### ### 8,441,527 0 82.6 82.6 0.0
2016-Jul-07 Thu ### ### ### ### 8,829,446 0 ### ### 0.0
2016-Jul-06 Wed 18.7 18.79 18.57 18.71 11,162,087 208,507,785 70.1 70.1 ###
2016-Jul-05 Tue 19.57 ### 19.43 19.45 ### ### ###
2016-Jul-04 Mon ### 19.575 ### 19.53 9,667,123 ### ### ### ###
2016-Jul-01 Fri ### ### ### ### ### ### 0.0
2016-Jun-30 Thu 18.74 18.76 18.4 ### 27.2 27.2 0.0
2016-Jun-29 Wed 18.56 18.57 18.21 ### 11,173,051 ### 20.4 20.4 0.0
2016-Jun-28 Tue ### ### ### ### 12,635,642 0 74.5 74.5 0.0
2016-Jun-27 Mon 17.89 ### 17.75 ### ### ### 0.0
2016-May-27 Fri 19.41 19.47 ### ### ### ### 0.0
2016-May-26 Thu 19.48 ### 19.24 19.41 10,095,440 ### ### ### ###
2016-May-25 Wed ### ### 18.81 ### 30.6 30.6 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon ### 18.78 ### ### 8,769,923 82,349,576 ### ### 0.0
2016-May-20 Fri 18.88 ### 18.75 18.85 5,521,479 ### ### ### ###
2016-May-19 Thu ### ### 18.43 18.71 ### ### ###
2016-May-18 Wed ### ### 19.29 19.43 11,436,179 110,301,946 79.0 79.0 1.4
2016-May-17 Tue 18.87 19.26 18.87 19.21 10,068,571 ### 83.9 83.9 1.4
2016-May-16 Mon 18.22 18.57 ### 18.56 86.0 86.0 1.3
2016-May-13 Fri 18.26 ### ### 18.2 ### ### ###
2016-May-12 Thu 18.45 18.72 18.42 18.59 ### ### 1.3
2016-May-11 Wed ### ### 18.285 18.55 11,026,822 100,812,720 77.8 77.8 1.3
2016-May-10 Tue 17.8 17.88 17.44 17.83 70.7 70.7 ###
2016-May-09 Mon 18.87 ### ### 18.41 8,882,121 0 ### ### ###
2016-May-06 Fri ### 18.83 18.2 18.46 14,786,577 273,773,473 ### ### 1.3
2016-May-05 Thu 18.52 18.85 ### 18.43 29.4 29.4 ###
2016-May-04 Wed 19.5 ### 18.675 18.79 ### ### 1.3
2016-May-03 Tue 20.4 20.79 ### 20.73 10,725,479 111,491,354 ### ### ###
2016-May-02 Mon 20.51 ### 20.42 ### 6,594,143 ### 81.8 81.8 0.0
2016-Apr-29 Fri ### 20.73 20.21 ### 19,944,952 ### 79.7 79.7 0.0
2016-Apr-28 Thu 20.25 ### ### 20.57 11,634,789 0 82.7 82.7 ###
2016-Apr-27 Wed ### ### 19.58 ### 9,443,486 92,451,727 24.2 24.2 0.0
2016-Apr-26 Tue 19.86 ### 19.7 19.76 11,535,442 ### ### ### ###
2016-Apr-22 Fri ### 20.775 ### ### 10,788,952 ### ### ### 0.0
2016-Apr-21 Thu ### 21.25 20.86 ### 18,382,543 387,044,442 ### ### 0.0
2016-Apr-20 Wed ### 20.48 ### ### 19,345,056 198,093,373 82.7 82.7 0.0
2016-Apr-19 Tue 19.23 19.72 19.21 ### 15,679,770 305,206,723 85.0 85.0 0.0
2016-Apr-18 Mon 18.49 18.8 18.47 18.7 ### ### 1.3
2016-Apr-15 Fri 18.77 ### 18.74 19.28 15,596,840 ### 85.7 85.7 1.4
2016-Apr-14 Thu 18.75 ### ### 18.87 72.6 72.6 1.3
2016-Apr-13 Wed 17.44 ### 17.43 ### 87.8 87.8 0.0
2016-Apr-12 Tue 16.76 ### 16.75 ### ### ### 0.0
2016-Apr-11 Mon ### 16.57 16.25 16.55 6,306,573 ### ### ### 1.2
2016-Apr-08 Fri ### 16.355 ### ### ### ### 0.0
2016-Apr-07 Thu ### 16.425 15.86 ### 85.9 85.9 0.0
2016-Apr-06 Wed ### 16.29 ### ### ### ### 0.0
2016-Apr-05 Tue ### ### 15.85 ### ### ### 0.0
2016-Apr-04 Mon 16.79 16.8 16.5 16.52 18.6 18.6 ###
2016-Apr-01 Fri 16.84 17.185 ### ### ### ### 0.0
2016-Mar-31 Thu 17.2 ### 16.85 16.86 13.0 13.0 1.2
2016-Mar-30 Wed 16.85 16.85 16.52 ### ### ### 0.0
2016-Mar-29 Tue ### ### ### 16.71 ### ### ###
2016-Mar-24 Thu ### ### 16.75 ### 21,322,558 178,576,423 ### ### 0.0
2016-Mar-23 Wed ### 17.81 17.52 ### 9,844,249 173,898,658 ### ### 0.0
2016-Mar-22 Tue 17.82 ### 17.81 ### 75.8 75.8 0.0
2016-Mar-21 Mon 18.29 18.29 17.85 ### 28.8 28.8 0.0
2016-Mar-18 Fri 17.79 ### 17.76 ### ### ### 0.0
2016-Mar-17 Thu 17.23 17.58 ### 17.29 72.9 72.9 ###
2016-Mar-16 Wed ### ### 16.56 16.88 12,521,622 ### 82.7 82.7 1.2
2016-Mar-15 Tue ### ### ### ### ### ### 0.0
2016-Mar-14 Mon ### 17.945 17.71 17.74 28.5 28.5 1.3
2016-Mar-11 Fri 17.7 17.72 ### ### 26.7 26.7 0.0
2016-Mar-10 Thu ### ### 17.58 17.7 ### ### 1.3
2016-Mar-09 Wed 17.8 17.86 17.325 17.86 13,900,527 244,545,021 ### ### 1.3
2016-Mar-08 Tue ### 19.44 ### 18.21 ### ### ###
2016-Mar-07 Mon 18.48 ### 18.47 18.55 15,283,821 141,146,086 ### ### 1.3
2016-Mar-04 Fri 17.49 17.755 17.42 ### ### ### 0.0
2016-Mar-03 Thu 17.5 17.73 ### 17.25 16,153,448 ### 16.8 16.8 1.2
2016-Mar-02 Wed 16.42 16.87 ### 16.73 82.1 82.1 ###
2016-Mar-01 Tue 15.83 ### 15.82 ### 12,728,276 ### 74.7 74.7 0.0
2016-Feb-29 Mon 15.73 ### 15.55 15.57 11,495,523 ### ### ### 1.1
2016-Feb-26 Fri 15.8 15.84 ### 15.59 ### ### ###
2016-Feb-25 Thu ### ### 15.78 ### 14,839,278 ### ### ### 0.0
2016-Feb-24 Wed ### 16.72 ### ### ### ### 0.0
2016-Feb-23 Tue ### 17.85 ### ### 19,850,522 ### 85.0 85.0 0.0
2016-Feb-22 Mon 16.84 17.255 ### ### 9,112,587 78,618,844 ### ### 0.0
2016-Feb-19 Fri 16.86 ### 16.51 ### 25.2 25.2 0.0
2016-Feb-18 Thu 16.75 ### 16.74 ### 12,921,556 108,153,423 ### ### 0.0
2016-Feb-17 Wed 16.23 16.26 ### ### 19.8 19.8 0.0
2016-Feb-16 Tue ### 16.71 ### 16.59 ### ### 1.2
2016-Feb-15 Mon ### ### 15.72 ### 12,598,148 99,021,443 ### ### 0.0
2016-Feb-12 Fri ### 15.51 ### ### 77.8 77.8 0.0
2016-Feb-11 Thu ### 15.49 ### 15.24 ### ### 1.1
2016-Feb-10 Wed 15.43 15.74 ### ### 89.4 89.4 0.0
2016-Feb-09 Tue ### ### 15.83 ### 11,128,176 ### ### ### 0.0
2016-Feb-08 Mon ### 16.44 ### ### 9,486,183 77,976,424 88.7 88.7 0.0
2016-Feb-05 Fri 15.88 16.24 ### 16.2 ### ### 1.2
2016-Feb-04 Thu 14.82 15.55 14.75 15.45 91.0 91.0 ###
2016-Feb-03 Wed 14.46 14.46 ### 14.27 28.2 28.2 ###
2016-Feb-02 Tue ### 15.2 ### ### 26.6 26.6 0.0
2016-Feb-01 Mon 15.5 15.53 ### 15.25 ### ### ###
2016-Jan-29 Fri 15.44 15.54 15.26 ### ### ### 0.0
2016-Jan-28 Thu ### ### ### ### 12,842,343 0 65.6 65.6 0.0
2016-Jan-27 Wed 15.49 15.59 ### ### 16,437,550 ### 14.3 14.3 0.0
2016-Jan-25 Mon 15.4 15.41 ### 15.28 11,537,620 ### ### ### ###
2016-Jan-22 Fri ### 15.44 ### 15.26 14,977,581 115,626,925 ### ### ###
2016-Jan-21 Thu ### ### ### 14.2 ### ### 1.0
2016-Jan-20 Wed 14.53 ### ### 14.21 23.5 23.5 ###
2016-Jan-19 Tue ### ### 14.52 14.73 66.5 66.5 1.1
2016-Jan-18 Mon 14.77 14.77 14.5 ### 10,779,053 157,751,440 ### ### 0.0
2016-Jan-15 Fri 15.59 15.75 ### ### ### ### 0.0
2016-Jan-14 Thu 14.56 ### 14.45 14.88 14,582,582 105,359,154 90.0 90.0 1.1
2016-Jan-13 Wed 14.8 ### 14.52 14.77 18,806,155 136,532,685 ### ### 1.1
2016-Jan-12 Tue 15.45 15.51 ### ### 16.6 16.6 0.0
2016-Jan-11 Mon 15.85 15.89 15.42 15.55 15,213,826 238,172,446 20.3 20.3 ###
2016-Jan-08 Fri ### 16.53 ### ### 80.0 80.0 0.0
2016-Jan-07 Thu 16.73 16.88 ### ### 13,342,782 112,613,080 ### ### 0.0
2016-Jan-06 Wed 17.75 17.82 ### ### 8,606,929 ### ### ### 0.0
2016-Jan-05 Tue 17.73 ### 17.51 17.58 6,668,488 ### 29.6 29.6 1.3
2016-Jan-04 Mon 17.85 ### 17.73 17.8 6,135,625 ### 31.0 31.0 ###
2015-Dec-31 Thu ### ### 17.75 17.86 30.4 30.4 1.3
2015-Dec-30 Wed 18.21 18.24 ### ### ### ### 0.0
2015-Dec-29 Tue 17.83 ### 17.77 ### ### ### 0.0
2015-Dec-24 Thu 18.23 ### ### ### 77.1 77.1 0.0
2015-Dec-23 Wed ### 17.52 ### 17.41 87.1 87.1 ###
2015-Dec-22 Tue ### ### 16.78 16.83 7,424,220 ### 24.9 24.9 1.2
2015-Dec-21 Mon ### 17.2 ### ### 89.2 89.2 0.0
2015-Dec-18 Fri 16.56 16.87 16.4 16.87 ### ### ###
2015-Dec-17 Thu ### ### ### ### 14,462,841 0 29.9 29.9 0.0
2015-Dec-16 Wed ### 17.27 16.58 ### 16,246,546 ### ### ### 0.0
2015-Dec-15 Tue ### 16.49 16.25 16.27 13,155,753 215,359,676 29.1 29.1 1.2
2015-Dec-14 Mon ### 16.88 16.57 ### 12,262,922 205,097,370 ### ### 0.0
2015-Dec-11 Fri 17.24 ### ### 17.2 8,561,977 0 30.3 30.3 1.2
2015-Dec-10 Thu ### ### 17.27 17.48 12,247,450 ### ### ### 1.2
2015-Dec-09 Wed ### 17.43 16.71 ### 14,841,846 ### ### ### 0.0
2015-Dec-08 Tue 17.57 17.57 ### ### 17.5 17.5 0.0
2015-Dec-07 Mon ### 18.27 ### ### 5,438,956 ### 34.3 34.3 0.0
2015-Dec-04 Fri ### ### 17.81 ### 11,359,071 101,152,527 ### ### 0.0
2015-Dec-03 Thu 18.45 18.48 ### ### ### ### 0.0
2015-Dec-02 Wed 18.76 ### ### 18.75 39.3 39.3 ###
2015-Dec-01 Tue 18.24 18.76 18.23 18.75 12,481,224 ### 86.5 86.5 ###
2015-Nov-30 Mon 18.53 18.56 ### ### ### ### 0.0
2015-Nov-27 Fri ### 19.24 18.77 18.77 12,322,588 234,190,784 ### ### ###
2015-Nov-26 Thu ### 19.29 ### ### 17,380,422 167,634,170 ### ### 0.0
2015-Nov-25 Wed 19.79 ### ### ### ### ### 0.0
2015-Nov-24 Tue 19.75 ### ### 19.71 37.1 37.1 1.4
2015-Nov-23 Mon ### ### 19.87 ### 11,339,752 ### 29.4 29.4 0.0
2015-Nov-20 Fri ### 20.85 ### 20.5 82.6 82.6 1.5
2015-Nov-19 Thu 20.2 20.42 ### 20.42 8,911,247 ### 74.9 74.9 1.5
2015-Nov-18 Wed 19.84 ### 19.73 19.81 12,397,820 ### ### ### ###
2015-Nov-17 Tue ### ### ### ### 8,433,647 0 65.0 65.0 0.0
2015-Nov-16 Mon ### 20.49 ### ### 9,743,975 99,827,023 ### ### 0.0
2015-Nov-13 Fri ### ### 19.81 20.23 18,111,059 ### ### ### 1.4
2015-Nov-12 Thu 20.59 20.81 20.22 ### 71.3 71.3 0.0
2015-Nov-11 Wed 21.48 21.48 20.88 ### 12,977,648 274,866,584 13.6 13.6 0.0
2015-Nov-10 Tue ### 21.7 21.27 21.57 13,141,055 ### ### ### ###
2015-Nov-09 Mon ### ### 21.42 21.42 18.0 18.0 1.5
2015-Nov-06 Fri 22.55 22.76 ### 22.7 18,098,545 205,961,442 ### ### ###
2015-Nov-05 Thu 23.5 23.5 ### 23.28 27.5 27.5 1.7
2015-Nov-04 Wed 23.55 ### ### 23.47 34.5 34.5 ###
2015-Nov-03 Tue ### ### ### ### ### ### 0.0
2015-Nov-02 Mon 23 23.2 22.73 22.8 4,960,122 ### ### ### 1.6
2015-Oct-30 Fri ### ### 22.85 ### 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### 23.47 ### ### ###
2015-Oct-28 Wed ### ### ### 23.78 8,227,687 0 27.5 27.5 1.7
2015-Oct-27 Tue 24.44 ### ### ### 6,770,176 0 35.1 35.1 0.0
2015-Oct-26 Mon 24.84 ### 24.53 24.57 4,778,443 ### ### ### 1.8
2015-Oct-23 Fri ### 24.72 24.5 24.59 31.9 31.9 ###
2015-Oct-22 Thu ### ### 23.85 ### ### ### 0.0
2015-Oct-21 Wed ### ### ### 24.23 71.1 71.1 ###
2015-Oct-20 Tue ### 24.2 ### ### 7,455,426 90,210,654 ### ### 0.0
2015-Oct-19 Mon ### ### 24.58 24.71 ### ### ###
2015-Oct-16 Fri ### 25.2 24.82 25 ### ### 1.8
2015-Oct-15 Thu ### 25.2 ### ### 6,697,684 ### 65.1 65.1 0.0
2015-Oct-14 Wed 24.8 24.85 24.46 ### 6,609,542 162,958,258 26.4 26.4 0.0
2015-Oct-13 Tue ### 25.2 24.645 24.81 ### ### 1.8
2015-Oct-12 Mon ### 25.72 ### ### 24.1 24.1 0.0
2015-Oct-09 Fri ### 25.77 25.42 ### 11,193,042 ### 27.7 27.7 0.0
2015-Oct-08 Thu ### ### 24.85 25 73.8 73.8 1.8
2015-Oct-07 Wed 23.84 ### ### 24.26 ### ### 1.7
2015-Oct-06 Tue 23.88 24.28 23.7 23.88 76.8 76.8 1.7
2015-Oct-05 Mon ### 23.59 ### 23.5 6,972,520 82,240,873 65.5 65.5 1.7
2015-Oct-02 Fri 22.46 22.79 ### ### 6,211,386 70,778,743 ### ### 0.0
2015-Oct-01 Thu ### 22.89 22.24 ### 79.2 79.2 0.0
2015-Sep-30 Wed 21.85 22.23 21.75 22.22 ### ### 1.6
2015-Sep-29 Tue 22 22 ### ### 23.8 23.8 0.0
2015-Sep-28 Mon 22.7 ### ### ### 7,100,956 0 ### ### 0.0
2015-Sep-25 Fri ### ### 22.72 ### 73.1 73.1 0.0
2015-Sep-24 Thu ### ### 22.51 22.85 10,029,558 112,882,675 25.7 25.7 1.6
2015-Sep-23 Wed ### 23.23 22.71 22.8 11,257,585 258,586,727 18.6 18.6 1.6
2015-Sep-22 Tue ### ### ### 23.86 28.4 28.4 1.7
2015-Sep-21 Mon ### ### ### 23.85 ### ### ###
2015-Sep-18 Fri 24.52 ### 24.26 24.46 ### ### 1.7
2015-Sep-17 Thu ### 24.89 24.52 ### ### ### 0.0
2015-Sep-16 Wed 23.83 ### 23.72 ### 10,812,876 ### 69.6 69.6 0.0
2015-Sep-15 Tue ### 24 ### 23.43 16.4 16.4 ###
2015-Sep-14 Mon ### ### 23.52 23.74 8,202,177 ### ### ### 1.7
2015-Sep-11 Fri 24 ### ### 23.71 11,459,222 0 20.2 20.2 ###
2015-Sep-10 Thu ### 24.4 23.78 ### 10,633,551 256,162,243 19.6 19.6 0.0
2015-Sep-09 Wed 24.45 ### 24.21 ### 11,532,621 139,602,377 ### ### 0.0
2015-Sep-08 Tue 24.49 24.7 24.42 24.7 71.7 71.7 1.8
2015-Sep-07 Mon 24.59 24.59 ### ### ### ### 0.0
2015-Sep-04 Fri 24.89 ### 24.48 ### 9,475,043 115,974,526 26.1 26.1 0.0
2015-Sep-03 Thu ### ### ### ### ### ### 0.0
2015-Sep-02 Wed ### ### ### ### 12,300,687 0 ### ### 0.0
2015-Sep-01 Tue 25.75 25.88 24.55 ### 17,132,548 ### ### ### 0.0
2015-Aug-31 Mon 25.26 25.53 24.83 ### ### ### 0.0
2015-Aug-28 Fri ### 25.53 ### 25.49 20,000,386 255,304,927 73.7 73.7 ###
2015-Aug-27 Thu ### 24.42 ### ### 10,618,271 129,649,088 25.2 25.2 0.0
2015-Aug-26 Wed 23 ### ### ### 11,993,652 0 ### ### 0.0
2015-Aug-25 Tue 22.41 23.4 22.41 ### ### ### 0.0
2015-Aug-24 Mon 23.53 23.7 22.82 22.89 12,841,971 298,704,245 ### ### ###
2015-Aug-21 Fri ### ### 23.925 ### ### ### 0.0
2015-Aug-20 Thu 24.55 ### ### ### 30.7 30.7 0.0
2015-Aug-19 Wed ### 25.45 25 ### 73.4 73.4 0.0
2015-Aug-18 Tue ### 25.46 ### ### 34.1 34.1 0.0
2015-Aug-17 Mon 25.51 ### ### 25.2 6,476,422 0 25.3 25.3 1.8
2015-Aug-14 Fri 25.5 ### 25.175 ### ### ### 0.0
2015-Aug-13 Thu ### ### 25.51 25.51 27.4 27.4 1.8
2015-Aug-12 Wed ### ### ### 25.2 11,647,351 0 18.1 18.1 1.8
2015-Aug-11 Tue 26.7 26.83 26.23 ### 10,040,088 ### 26.8 26.8 0.0
2015-Aug-10 Mon ### 26.2 25.8 26 ### ### 1.9
2015-Aug-07 Fri ### ### ### ### 22.1 22.1 0.0
2015-Aug-06 Thu 26.56 26.77 26.56 ### 7,579,223 202,099,981 81.1 81.1 0.0
2015-Aug-05 Wed ### 26.53 ### 26.49 7,900,472 ### 84.9 84.9 1.9
2015-Aug-04 Tue 25.77 ### 25.55 ### 74.5 74.5 0.0
2015-Aug-03 Mon ### 26.42 ### ### 4,249,151 56,131,284 31.7 31.7 0.0
2015-Jul-31 Fri ### 26.49 26.22 26.45 ### ### ###
2015-Jul-30 Thu 26.22 ### 26.2 26.5 7,534,128 98,697,076 ### ### 1.9
2015-Jul-29 Wed ### ### ### 25.89 ### ### ###
2015-Jul-28 Tue ### 25.7 ### ### 82.0 82.0 0.0
2015-Jul-27 Mon ### 25.59 ### 25.52 7,156,078 ### ### ### 1.8
2015-Jul-24 Fri 25.22 25.57 ### 25.27 8,502,829 ### 74.0 74.0 ###
2015-Jul-23 Thu ### 25.7 25.5 25.5 8,853,682 226,654,259 27.9 27.9 ###
2015-Jul-22 Wed 26.5 26.82 26.23 26.27 ### ### ###
2015-Jul-21 Tue ### ### 26.52 26.82 5,185,154 68,755,142 75.7 75.7 1.9
2015-Jul-20 Mon 26.85 ### ### ### 74.7 74.7 0.0
2015-Jul-17 Fri ### ### 26.79 ### ### ### 0.0
2015-Jul-16 Thu ### 27.23 ### ### ### ### 0.0
2015-Jul-15 Wed ### ### ### ### 25.7 25.7 0.0
2015-Jul-14 Tue 27.29 27.46 ### ### 21.2 21.2 0.0
2015-Jul-13 Mon ### 26.86 26.27 26.41 5,173,348 137,429,989 24.6 24.6 ###
2015-Jul-10 Fri ### 26.74 ### ### 8,160,285 ### ### ### 0.0
2015-Jul-09 Thu 25.25 ### ### 25.88 11,566,981 0 87.2 87.2 1.8
2015-Jul-08 Wed ### ### 25.43 25.43 ### ### ###
2015-Jul-07 Tue ### 26.4 ### 26.25 9,008,022 ### ### ### 1.9
2015-Jul-06 Mon 26 26.21 ### ### ### ### 0.0
2015-Jul-03 Fri ### ### ### 26.59 7,540,428 0 24.6 24.6 ###
2015-Jul-02 Thu 26.55 27.24 26.4 27 76.2 76.2 1.9
2015-Jul-01 Wed 26.58 ### ### ### 7,139,678 0 61.4 61.4 0.0
2015-Jun-30 Tue ### ### ### ### ### ### 0.0
2015-Jun-29 Mon 27.2 ### 26.79 ### 7,922,242 ### ### ### 0.0
2015-Jun-26 Fri ### ### 27.43 27.5 17,096,774 234,482,255 20.1 20.1 2.0
2015-Jun-25 Thu 28.7 28.79 28.5 28.51 6,181,188 ### 32.6 32.6 ###
2015-Jun-24 Wed ### ### 28.52 28.55 ### ### ###
2015-Jun-23 Tue ### 28.7 28.43 ### 31.7 31.7 0.0
2015-Jun-22 Mon 28.24 ### 27.985 ### ### ### 0.0
2015-Jun-19 Fri 28.28 28.47 28.22 28.41 7,096,328 ### ### ### ###
2015-Jun-18 Thu 28.21 28.21 27.82 ### 31.5 31.5 0.0
2015-Jun-17 Wed 27.75 28.25 ### ### 7,700,154 108,764,675 84.2 84.2 0.0
2015-Jun-16 Tue ### ### 27.55 27.75 5,122,875 ### 77.5 77.5 2.0
2015-Jun-15 Mon 27.75 ### ### ### 5,712,441 0 ### ### 0.0
2015-Jun-12 Fri 28 ### 27.78 ### 6,156,444 ### 25.9 25.9 0.0
2015-Jun-11 Thu ### ### 28 28.23 5,542,972 ### ### ### ###
2015-Jun-10 Wed ### 27.83 ### ### 5,656,958 78,716,570 ### ### 0.0
2015-Jun-09 Tue ### 28.26 27.54 ### 7,885,275 219,999,172 22.4 22.4 0.0
2015-Jun-05 Fri ### ### 27.7 ### 6,147,928 ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### 9,388,727 0 26.0 26.0 0.0
2015-Jun-03 Wed 28.87 28.885 28.42 28.53 ### ### 2.0
2015-Jun-02 Tue ### ### ### ### ### ### 0.0
2015-Jun-01 Mon 29.22 29.28 28.86 ### 35.9 35.9 0.0
2015-May-29 Fri 29.26 29.59 29.21 29.59 ### ### ###
2015-May-28 Thu 29.27 29.4 ### 29.2 33.2 33.2 2.1
2015-May-27 Wed ### ### ### ### ### ### 0.0
2015-May-26 Tue 29.56 29.89 29.52 29.82 4,606,446 136,834,478 ### ### ###
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     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 2024-04-17 02:29:23 thru 2024-04-17 02:29:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000