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

Currently Sat 24-Apr-20 09:36:19 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 6...

     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 .. Friday 19th April 2024
Latest price with VOLUME for BHP .. Friday 19th 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
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 ### ### ###
2011-Feb-09 Wed ### 47.22 ### 46.74 11,150,671 263,267,342 31.6 31.6 3.3
2011-Feb-08 Tue ### ### 46.76 ### ### ### 0.0
2011-Feb-07 Mon 46.44 46.55 ### 46.55 71.7 71.7 3.3
2011-Feb-04 Fri 46.5 46.79 ### ### 12,958,476 303,163,546 ### ### 0.0
2011-Feb-03 Thu ### 46.46 ### ### 14,094,486 ### ### ### 0.0
2011-Feb-02 Wed 45.27 45.84 ### 45.7 14,318,341 328,176,375 ### ### 3.3
2011-Feb-01 Tue 44.55 44.82 44.44 ### 13,188,350 ### 68.5 68.5 0.0
2011-Jan-31 Mon ### 44.25 43.8 44.25 10,494,520 462,021,243 ### ### ###
2011-Jan-28 Fri ### ### ### ### 20,441,025 0 43.6 43.6 0.0
2011-Jan-27 Thu 45.2 ### ### ### ### ### 0.0
2011-Jan-25 Tue ### ### 45 ### 32.9 32.9 0.0
2011-Jan-24 Mon ### ### ### ### 9,456,284 0 ### ### 0.0
2011-Jan-21 Fri ### 44.73 44.24 44.71 79.3 79.3 ###
2011-Jan-20 Thu 45.4 45.45 ### ### 10,066,851 228,769,188 ### ### 0.0
2011-Jan-19 Wed 45.72 ### 45.46 ### 8,761,773 ### 68.5 68.5 0.0
2011-Jan-18 Tue 45.2 45.73 ### ### 74.3 74.3 0.0
2011-Jan-17 Mon 45.8 45.83 45.23 ### 32.9 32.9 0.0
2011-Jan-14 Fri ### 45.85 45.47 45.85 7,881,351 359,862,486 ### ### 3.3
2011-Jan-13 Thu 45.72 ### ### ### 8,389,270 0 ### ### 0.0
2011-Jan-12 Wed ### 45.27 ### 45.2 ### ### 3.2
2011-Jan-11 Tue 44.45 ### 44.24 ### 6,334,145 140,111,287 ### ### 0.0
2011-Jan-10 Mon 44.47 44.54 44.22 44.45 33.8 33.8 3.2
2011-Jan-07 Fri 44.79 44.87 44.42 ### 7,505,740 ### 34.7 34.7 0.0
2011-Jan-06 Thu ### 45.2 44.76 ### 7,935,821 356,953,228 ### ### 0.0
2011-Jan-05 Wed 45.22 ### ### ### ### ### 0.0
2011-Jan-04 Tue 45.79 45.83 ### 45.45 7,948,178 ### 28.0 28.0 ###
2010-Dec-31 Fri 45.78 45.78 45.25 45.25 19.0 19.0 3.2
2010-Dec-30 Thu ### 45.85 45.58 45.85 3,573,975 ### 69.9 69.9 3.3
2010-Dec-29 Wed 45.5 45.71 45.24 45.45 29.4 29.4 ###
2010-Dec-24 Fri ### 46.2 ### ### 27,371,178 ### 33.0 33.0 0.0
2010-Dec-23 Thu ### 46.59 45.85 46.47 ### ### ###
2010-Dec-22 Wed ### 45.85 ### 45.82 71.2 71.2 3.3
2010-Dec-21 Tue 45 45.53 ### 45.42 9,113,079 207,459,243 ### ### 3.2
2010-Dec-20 Mon ### ### 44.82 44.82 ### ### ###
2010-Dec-17 Fri 45.42 45.44 ### ### ### ### 0.0
2010-Dec-16 Thu 45.29 45.42 ### ### 11,309,443 256,837,450 ### ### 0.0
2010-Dec-15 Wed 45.48 45.59 44.51 ### 11,686,676 526,484,753 32.0 32.0 0.0
2010-Dec-14 Tue 45.74 45.77 45.57 ### ### ### 0.0
2010-Dec-13 Mon 45.5 45.74 ### 45.44 36.7 36.7 3.2
2010-Dec-10 Fri ### 45.44 ### 45.44 10,354,374 235,251,377 74.4 74.4 3.2
2010-Dec-09 Thu ### 45.54 44.87 45.44 17,346,582 ### 76.5 76.5 3.2
2010-Dec-08 Wed ### ### 44.75 44.86 8,632,284 193,147,354 31.2 31.2 3.2
2010-Dec-07 Tue 44.81 45.2 44.73 ### ### ### 0.0
2010-Dec-06 Mon ### 44.8 44.45 44.53 32.9 32.9 ###
2010-Dec-03 Fri 44.72 ### 44.45 44.59 ### ### 3.2
2010-Dec-02 Thu ### 44.44 ### ### 68.9 68.9 0.0
2010-Dec-01 Wed 42.85 43.2 42.82 43.2 75.4 75.4 3.1
2010-Nov-30 Tue ### ### ### 42.74 28.9 28.9 3.1
2010-Nov-29 Mon ### ### ### 43.24 ### ### 3.1
2010-Nov-26 Fri 43.46 ### ### 43.2 22,256,558 0 27.4 27.4 3.1
2010-Nov-25 Thu 43.25 43.29 ### ### ### ### 0.0
2010-Nov-24 Wed ### ### 42.79 ### 13,362,278 ### ### ### 0.0
2010-Nov-23 Tue ### 43.73 ### ### 12,043,348 ### 34.5 34.5 0.0
2010-Nov-22 Mon 44 ### 43.78 43.88 7,762,872 ### ### ### 3.1
2010-Nov-19 Fri ### 44.22 43.44 ### 9,438,924 ### ### ### 0.0
2010-Nov-18 Thu 43.43 ### 43.42 43.8 71.1 71.1 3.1
2010-Nov-17 Wed 43.51 ### ### 43.47 15,044,756 0 ### ### ###
2010-Nov-16 Tue 44.42 44.56 ### 44.45 73.6 73.6 3.2
2010-Nov-15 Mon 44.48 ### ### ### 29.9 29.9 0.0
2010-Nov-12 Fri 44.7 ### ### ### 13,008,687 0 30.5 30.5 0.0
2010-Nov-11 Thu 44.26 44.75 ### 44.59 12,546,159 ### ### ### 3.2
2010-Nov-10 Wed ### ### 44 ### 30.3 30.3 0.0
2010-Nov-09 Tue 44.72 ### 44.46 ### 12,615,444 280,441,320 35.4 35.4 0.0
2010-Nov-08 Mon 45.21 45.57 ### ### 39.0 39.0 0.0
2010-Nov-05 Fri 44.89 ### 44.78 45.27 17,844,820 ### 71.4 71.4 ###
2010-Nov-04 Thu 44 ### 43.58 43.72 26,282,989 ### 28.6 28.6 3.1
2010-Nov-03 Wed 42.45 42.82 42.45 ### 70.7 70.7 0.0
2010-Nov-02 Tue 42.25 42.44 ### 42.27 5,105,555 108,339,877 ### ### ###
2010-Nov-01 Mon ### 42.54 ### ### 8,295,741 ### ### ### 0.0
2010-Oct-29 Fri 42.26 42.45 41.85 ### ### ### 0.0
2010-Oct-28 Thu 41.58 ### 41.44 ### ### ### 0.0
2010-Oct-27 Wed ### 41.8 41.26 41.49 9,307,582 386,543,880 42.4 42.4 ###
2010-Oct-26 Tue 41.75 ### 41.52 41.83 72.2 72.2 3.0
2010-Oct-25 Mon 41.28 ### ### 41.74 ### ### ###
2010-Oct-22 Fri 41.44 ### 41.2 ### ### ### 0.0
2010-Oct-21 Thu 41.4 41.4 ### 41.22 ### ### 2.9
2010-Oct-20 Wed ### 40.88 40.46 40.88 13,830,284 562,477,650 ### ### ###
2010-Oct-19 Tue ### 41.47 ### ### 15,271,145 ### 33.2 33.2 0.0
2010-Oct-18 Mon 41.59 41.59 ### ### 8,551,987 ### 32.9 32.9 0.0
2010-Oct-15 Fri 41.47 41.72 ### ### ### ### 0.0
2010-Oct-14 Thu 41.42 41.79 ### ### ### ### 0.0
2010-Oct-13 Wed 40.84 ### ### 40.82 11,061,455 0 ### ### 2.9
2010-Oct-12 Tue ### ### ### 40.74 12,348,878 0 ### ### ###
2010-Oct-11 Mon ### 41.51 ### 41.45 10,654,640 221,137,053 73.1 73.1 ###
2010-Oct-08 Fri ### ### ### 41 69.9 69.9 2.9
2010-Oct-07 Thu 40.85 ### 40.78 ### 13,000,547 265,081,153 ### ### 0.0
2010-Oct-06 Wed ### 40.54 ### 40.53 15,738,284 ### 73.0 73.0 ###
2010-Oct-05 Tue 39.5 ### ### 39.5 68.6 68.6 ###
2010-Oct-04 Mon 39.8 ### 39.78 40 74.2 74.2 2.9
2010-Oct-01 Fri 39.49 ### 39.26 39.46 36.6 36.6 2.8
2010-Sep-30 Thu 39.46 39.54 ### ### ### ### 0.0
2010-Sep-29 Wed ### ### ### ### 15,172,742 0 32.0 32.0 0.0
2010-Sep-28 Tue 39.46 ### 39.41 39.43 9,229,142 181,860,243 29.4 29.4 ###
2010-Sep-27 Mon 39.56 39.76 39.5 ### ### ### 0.0
2010-Sep-24 Fri 38.79 ### 38.76 ### 18,144,478 351,639,983 ### ### 0.0
2010-Sep-23 Thu ### 39.24 ### 39.22 ### ### ###
2010-Sep-22 Wed 38.55 ### 38.48 ### 11,982,820 230,549,456 75.6 75.6 0.0
2010-Sep-21 Tue ### ### 38.72 38.72 37.1 37.1 2.8
2010-Sep-20 Mon 38.72 38.78 38.58 38.78 8,107,353 ### 70.0 70.0 2.8
2010-Sep-17 Fri ### 39.21 ### ### 11,350,887 ### ### ### 0.0
2010-Sep-16 Thu 39.43 39.43 ### 38.75 ### ### 2.8
2010-Sep-15 Wed ### 39.48 ### 39.44 15,082,545 ### ### ### 2.8
2010-Sep-14 Tue ### ### ### ### 18,491,922 0 69.1 69.1 0.0
2010-Sep-13 Mon 38.5 38.71 38.45 38.56 14,009,820 540,498,855 ### ### 2.8
2010-Sep-10 Fri 38.2 ### ### ### 8,059,673 0 ### ### 0.0
2010-Sep-09 Thu ### 38.48 ### ### 11,711,651 ### 65.0 65.0 0.0
2010-Sep-08 Wed ### ### 37.8 ### 10,978,881 207,500,850 ### ### 0.0
2010-Sep-07 Tue ### 38.73 ### 38.44 ### ### 2.7
2010-Sep-06 Mon 38.48 38.58 38.25 38.55 64.5 64.5 ###
2010-Sep-03 Fri 38.5 38.7 ### ### 25.9 25.9 0.0
2010-Sep-02 Thu 38.55 38.58 ### ### 6,891,827 132,943,342 ### ### 0.0
2010-Sep-01 Wed ### ### ### ### 15,374,043 0 72.3 72.3 0.0
2010-Aug-31 Tue ### ### ### ### 19,638,344 0 ### ### 0.0
2010-Aug-30 Mon ### 37.88 37.48 37.87 ### ### ###
2010-Aug-27 Fri ### ### ### ### 26,611,385 0 ### ### 0.0
2010-Aug-26 Thu 37.25 ### ### ### 69.7 69.7 0.0
2010-Aug-25 Wed ### 37.45 ### 37.44 ### ### 2.7
2010-Aug-24 Tue 37.79 37.79 37.47 37.54 35.8 35.8 ###
2010-Aug-23 Mon ### ### ### ### 10,388,321 0 ### ### 0.0
2010-Aug-20 Fri 37.85 ### 37.73 ### ### ### 0.0
2010-Aug-19 Thu ### ### 37.86 ### 79.9 79.9 0.0
2010-Aug-18 Wed 38.78 ### 38.42 38.42 ### ### 2.7
2010-Aug-17 Tue ### 40.28 39.8 40.2 13,360,188 534,941,927 66.1 66.1 ###
2010-Aug-16 Mon ### ### 39.72 40 13,187,740 ### ### ### 2.9
2010-Aug-13 Fri 39.8 40.41 39.56 40.4 70.3 70.3 2.9
2010-Aug-12 Thu ### 39.73 ### ### 14,813,150 294,263,224 76.4 76.4 0.0
2010-Aug-11 Wed ### 40.54 ### ### ### ### 0.0
2010-Aug-10 Tue ### ### ### 40.73 ### ### ###
2010-Aug-09 Mon ### ### ### 41.55 24,222,646 0 ### ### 3.0
2010-Aug-06 Fri 40.78 ### 40.7 ### 20,680,245 420,842,985 ### ### 0.0
2010-Aug-05 Thu ### ### 40.83 40.84 25,907,880 528,909,370 28.3 28.3 2.9
2010-Aug-04 Wed ### ### ### ### 29.7 29.7 0.0
2010-Aug-03 Tue ### ### 40.74 ### 21,215,529 432,160,325 31.8 31.8 0.0
2010-Aug-02 Mon ### ### ### ### 18,399,272 0 67.9 67.9 0.0
2010-Jul-30 Fri 40.25 40.44 ### ### 29,108,121 ### 29.9 29.9 0.0
2010-Jul-29 Thu ### 40.56 40.2 40.46 22,117,387 893,100,087 70.9 70.9 2.9
2010-Jul-28 Wed 39.81 40.27 39.73 40.2 74.7 74.7 ###
2010-Jul-27 Tue 39.84 ### 39.59 39.75 34.8 34.8 ###
2010-Jul-26 Mon ### ### 39.79 39.82 ### ### 2.8
2010-Jul-23 Fri 39.57 39.77 39.5 ### 66.7 66.7 0.0
2010-Jul-22 Thu ### ### 38.85 38.88 ### ### 2.8
2010-Jul-21 Wed ### ### ### 38.75 22,217,826 0 ### ### 2.8
2010-Jul-20 Tue ### ### 37.8 ### 15,538,789 ### 69.4 69.4 0.0
2010-Jul-19 Mon ### 37.86 ### 37.75 ### ### ###
2010-Jul-16 Fri 38.21 ### 37.87 ### 33.3 33.3 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed 38.29 38.4 ### 38.4 66.0 66.0 2.7
2010-Jul-13 Tue ### ### 37.55 ### ### ### 0.0
2010-Jul-12 Mon 38.45 ### ### ### 6,537,853 0 ### ### 0.0
2010-Jul-09 Fri ### 38.43 37.83 38.43 9,909,941 377,866,050 ### ### 2.7
2010-Jul-08 Thu 38.25 38.28 ### ### ### ### 0.0
2010-Jul-07 Wed 37.46 37.73 37.26 37.43 39.4 39.4 ###
2010-Jul-06 Tue ### 37.22 ### ### 11,108,646 ### ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 33.5 33.5 0.0
2010-Jul-02 Fri ### 37.76 ### ### 11,784,225 ### 21.6 21.6 0.0
2010-Jul-01 Thu ### 37.43 ### ### 17,937,257 ### ### ### 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon ### ### 38.4 38.49 9,793,674 188,038,540 ### ### ###
2010-Jun-25 Fri 39.28 ### ### 38.8 ### ### ###
2010-Jun-24 Thu ### 40 39.52 ### 21,925,083 ### 33.2 33.2 0.0
2010-Jun-23 Wed ### 39.27 ### ### ### ### 0.0
2010-Jun-22 Tue 39.7 ### 39.56 ### 41.6 41.6 0.0
2010-Jun-21 Mon ### ### 39.53 ### 21,467,352 ### 71.2 71.2 0.0
2010-Jun-18 Fri ### ### ### ### 12,414,653 0 ### ### 0.0
2010-Jun-17 Thu ### ### ### 38.82 ### ### 2.8
2010-Jun-16 Wed ### 39.26 ### 39.23 20,387,024 400,197,281 71.1 71.1 2.8
2010-Jun-15 Tue 38.49 38.55 ### ### 24,920,382 ### ### ### 0.0
2010-Jun-11 Fri ### 38.71 38.28 38.58 ### ### 2.8
2010-Jun-10 Thu ### 37.83 ### ### ### ### 0.0
2010-Jun-09 Wed ### ### ### ### 11,328,240 0 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon ### ### ### 36.54 ### ### ###
2010-Jun-04 Fri 37.83 ### ### 37.87 70.5 70.5 ###
2010-Jun-03 Thu 38.7 38.86 38.5 38.74 10,795,980 ### ### ### 2.8
2010-Jun-02 Wed 37.71 38.45 37.7 37.83 14,385,856 ### ### ### 2.7
2010-Jun-01 Tue 38.29 ### 37.88 ### 10,527,589 ### ### ### 0.0
2010-May-31 Mon 38.51 ### 38.24 38.24 12,993,976 248,444,821 ### ### ###
2010-May-28 Fri ### 39.48 38.51 ### 35,646,455 ### 23.0 23.0 0.0
2010-May-27 Thu ### 38.85 ### 38.85 79.1 79.1 2.8
2010-May-26 Wed 37.45 ### 37.26 37.26 39.1 39.1 ###
2010-May-25 Tue ### ### 36.28 36.28 17,030,072 ### 36.4 36.4 ###
2010-May-24 Mon ### 37.8 ### 37.8 21,743,350 ### ### ### 2.7
2010-May-21 Fri ### ### 35.58 36.77 68.2 68.2 ###
2010-May-20 Thu ### ### 36.46 36.75 28,047,625 ### 39.1 39.1 2.6
2010-May-19 Wed 36.86 37.28 36.7 ### ### ### 0.0
2010-May-18 Tue 37.4 37.56 ### 37.24 24,604,086 ### 43.1 43.1 ###
2010-May-17 Mon ### ### 36.88 36.89 25,760,872 475,030,479 35.0 35.0 ###
2010-May-14 Fri ### ### ### ### 13,821,448 0 73.5 73.5 0.0
2010-May-13 Thu 38.49 38.82 38.23 38.82 67.4 67.4 2.8
2010-May-12 Wed 38.25 38.55 ### ### 18,702,472 360,490,147 32.0 32.0 0.0
2010-May-11 Tue ### ### ### ### 22,310,887 0 34.5 34.5 0.0
2010-May-10 Mon ### ### ### ### 29,773,650 0 66.5 66.5 0.0
2010-May-07 Fri 36.83 38.27 36.77 37.5 ### ### 2.7
2010-May-06 Thu 38.27 ### ### ### 30.2 30.2 0.0
2010-May-05 Wed 37.8 38.84 37.56 38.74 26,805,956 ### 80.9 80.9 2.8
2010-May-04 Tue 38.8 ### 38.53 38.59 51.2 51.2 ###
2010-May-03 Mon ### 39.8 ### 39.53 24,551,024 488,565,377 77.2 77.2 ###
2010-Apr-30 Fri 40.76 ### ### 40.75 ### ### ###
2010-Apr-29 Thu ### ### 40.42 40.5 ### ### 2.9
2010-Apr-28 Wed ### ### 40.74 ### ### ### 0.0
2010-Apr-27 Tue 42.21 42.26 ### 42 ### ### 3.0
2010-Apr-23 Fri ### ### 41.84 ### 13,917,148 ### ### ### 0.0
2010-Apr-22 Thu ### 42.21 ### 42.21 21,777,843 459,621,376 ### ### ###
2010-Apr-21 Wed ### ### 42.58 42.73 65.4 65.4 3.1
2010-Apr-20 Tue 42.7 ### ### 42.8 ### ### 3.1
2010-Apr-19 Mon ### ### 42.82 42.84 15,445,248 330,682,759 38.0 38.0 ###
2010-Apr-16 Fri 43.78 43.78 ### 43.54 ### ### ###
2010-Apr-15 Thu ### 44.44 43.88 43.89 13,141,256 ### ### ### ###
2010-Apr-14 Wed ### ### 43.82 ### 15,565,626 ### ### ### 0.0
2010-Apr-13 Tue ### ### 43.77 43.84 40.0 40.0 ###
2010-Apr-12 Mon ### 44.52 44.28 44.45 7,696,057 ### 68.5 68.5 3.2
2010-Apr-09 Fri ### ### 43.86 ### ### ### 0.0
2010-Apr-08 Thu ### 43.76 ### 43.75 15,037,546 ### ### ### 3.1
2010-Apr-07 Wed 44.48 44.7 44.4 44.57 69.1 69.1 ###
2010-Apr-06 Tue 44.88 ### ### ### ### ### 0.0
2010-Apr-01 Thu 43.81 ### ### ### ### ### 0.0
2010-Mar-31 Wed ### 44.4 43.59 43.59 ### ### ###
2010-Mar-30 Tue 44 44.43 43.87 44.41 ### ### 3.2
2010-Mar-29 Mon 43.48 43.54 ### ### 0.0
2010-Mar-26 Fri 42.87 ### ### 43.28 34,760,579 0 76.1 76.1 ###
2010-Mar-25 Thu ### 43.52 ### ### 23,290,544 ### ### ### 0.0
2010-Mar-24 Wed 43.5 ### ### ### 14,586,742 0 35.4 35.4 0.0
2010-Mar-23 Tue 42.88 43.26 42.79 ### 18,910,047 813,604,772 73.6 73.6 0.0
2010-Mar-22 Mon 42.58 ### ### 42.59 74.7 74.7 3.0
2010-Mar-19 Fri ### 43.29 ### 43.2 7,450,447 161,264,925 67.1 67.1 3.1
2010-Mar-18 Thu 43.5 43.5 ### ### 26.6 26.6 0.0
2010-Mar-17 Wed ### ### ### ### 72.7 72.7 0.0
2010-Mar-16 Tue ### 42.82 42.57 42.75 10,525,345 ### ### ### ###
2010-Mar-15 Mon 43 ### 42.56 42.57 10,098,082 214,887,184 ### ### ###
2010-Mar-12 Fri ### ### ### 42.85 6,593,273 0 31.5 31.5 ###
2010-Mar-11 Thu 43.29 ### 42.76 ### 31.5 31.5 0.0
2010-Mar-10 Wed 43.2 43.27 42.88 43.24 ### ### 3.1
2010-Mar-09 Tue 43.43 43.46 ### 43.4 32.1 32.1 ###
2010-Mar-08 Mon 43.5 ### 43.44 43.51 13,647,386 296,421,223 71.3 71.3 3.1
2010-Mar-05 Fri ### ### 42.2 42.5 69.1 69.1 3.0
2010-Mar-04 Thu 42.21 42.28 ### 42.28 10,251,126 ### 74.4 74.4 ###
2010-Mar-03 Wed 41.51 ### ### ### ### ### 0.0
2010-Mar-02 Tue 41.28 41.29 40.84 ### ### ### 0.0
2010-Mar-01 Mon 40.7 ### ### ### ### ### 0.0
2010-Feb-26 Fri 40.75 ### 40.5 ### 19,057,550 385,915,387 ### ### 0.0
2010-Feb-25 Thu ### ### 40.45 40.45 15,107,727 305,553,778 ### ### ###
2010-Feb-24 Wed ### 41.5 40.78 40.88 24,783,521 1,019,594,053 26.8 26.8 ###
2010-Feb-23 Tue ### ### ### ### 10,023,951 0 ### ### 0.0
2010-Feb-22 Mon 41.74 42.2 41.7 ### 74.9 74.9 0.0
2010-Feb-19 Fri 41.24 ### 40.48 41 37.2 37.2 2.9
2010-Feb-18 Thu ### 41.45 40.8 ### 11,186,881 460,060,481 ### ### 0.0
2010-Feb-17 Wed 41.21 41.4 ### ### 11,796,429 244,186,080 68.6 68.6 0.0
2010-Feb-16 Tue 40.7 ### ### 40.55 ### ### ###
2010-Feb-15 Mon 40.78 40.8 40.44 ### ### ### 0.0
2010-Feb-12 Fri 40.83 41.22 40.57 40.82 32.8 32.8 2.9
2010-Feb-11 Thu 39.75 40.45 ### ### 8,883,083 179,660,353 ### ### 0.0
2010-Feb-10 Wed ### 41.24 39.56 39.88 17,683,183 ### 19.6 19.6 2.8
2010-Feb-09 Tue 39.45 40 39.24 39.85 ### ### ###
2010-Feb-08 Mon ### ### 39.55 ### 12,221,521 241,680,577 ### ### 0.0
2010-Feb-05 Fri 39.55 ### ### 39.55 71.8 71.8 2.8
2010-Feb-04 Thu ### 41.23 40.74 ### 9,567,073 392,106,486 37.3 37.3 0.0
2010-Feb-03 Wed 41.73 41.76 ### 41.5 16,162,776 ### 31.9 31.9 3.0
2010-Feb-02 Tue 40.49 ### ### 40.46 12,662,672 0 ### ### 2.9
2010-Feb-01 Mon 39.56 ### ### 39.2 17,111,579 0 51.4 51.4 2.8
2010-Jan-29 Fri ### ### ### 39.4 25,457,854 0 37.2 37.2 2.8
2010-Jan-28 Thu ### 40.76 ### 40.7 21,444,774 ### ### ### 2.9
2010-Jan-27 Wed 40.79 40.81 40.25 ### 40.7 40.7 0.0
2010-Jan-25 Mon 40.83 ### 40.73 41.25 69.3 69.3 ###
2010-Jan-22 Fri 41.42 41.7 41.24 41.7 18,088,772 750,141,374 ### ### 3.0
2010-Jan-21 Thu ### ### ### ### 14,798,484 0 38.4 38.4 0.0
2010-Jan-20 Wed 43.8 ### 43.4 43.41 35.2 35.2 ###
2010-Jan-19 Tue ### 43.81 ### ### 38.8 38.8 0.0
2010-Jan-18 Mon ### 43.47 ### 43.44 ### ### 3.1
2010-Jan-15 Fri 43.57 ### 43.28 ### 71.8 71.8 0.0
2010-Jan-14 Thu 43.45 ### ### 43.78 75.5 75.5 3.1
2010-Jan-13 Wed ### 43.24 42.86 ### 73.3 73.3 0.0
2010-Jan-12 Tue 43.85 ### 43.44 43.49 33.6 33.6 ###
2010-Jan-11 Mon ### 44.49 ### 44.47 ### ### ###
2010-Jan-08 Fri ### 43.87 43.5 ### 4,585,041 ### ### ### 0.0
2010-Jan-07 Thu ### ### 43.75 43.77 6,626,376 144,951,975 32.5 32.5 ###
2010-Jan-06 Wed 43.51 43.85 43.45 43.82 ### ### ###
2010-Jan-05 Tue 43.5 ### 43.23 43.28 9,084,478 ### 27.8 27.8 ###
2010-Jan-04 Mon 42.75 43.26 42.71 ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 3,165,452 0 65.4 65.4 0.0
2009-Dec-30 Wed 42.86 ### ### 42.7 29.8 29.8 ###
2009-Dec-29 Tue ### 43.2 ### ### 5,309,987 ### ### ### 0.0
2009-Dec-24 Thu 42.45 ### ### 42.47 4,480,083 0 ### ### ###
2009-Dec-23 Wed ### 42 41.46 ### ### ### 0.0
2009-Dec-22 Tue 41.27 ### ### ### 75.5 75.5 0.0
2009-Dec-21 Mon ### 41.51 ### ### 38.6 38.6 0.0
2009-Dec-18 Fri 40.76 ### 40.44 ### 25,221,671 509,982,187 ### ### 0.0
2009-Dec-17 Thu ### 41.72 ### 41.41 25,888,556 540,035,278 ### ### 3.0
2009-Dec-16 Wed ### ### 40.8 ### ### ### 0.0
2009-Dec-15 Tue ### ### 40.8 ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### 76.1 76.1 0.0
2009-Dec-11 Fri ### 40.5 ### 40.5 9,378,353 189,911,648 75.4 75.4 2.9
2009-Dec-10 Thu 40.44 ### 39.83 ### 18,414,656 366,727,874 ### ### 0.0
2009-Dec-09 Wed 40.22 40.71 ### 40.55 ### ### ###
2009-Dec-08 Tue ### ### 40.71 ### 12,076,974 ### ### ### 0.0
2009-Dec-07 Mon 41.26 ### ### ### 33.0 33.0 0.0
2009-Dec-04 Fri 41.8 ### 41.26 41.4 10,008,823 ### ### ### 3.0
2009-Dec-03 Thu ### 42.47 41.86 42.47 74.2 74.2 ###
2009-Dec-02 Wed 41.75 ### 41.75 ### 13,059,384 272,614,641 ### ### 0.0
2009-Dec-01 Tue ### ### 40.77 ### 8,260,457 ### ### ### 0.0
2009-Nov-30 Mon ### 41.53 ### ### 63.0 63.0 0.0
2009-Nov-27 Fri 40.4 40.71 ### ### 24,094,942 490,452,544 ### ### 0.0
2009-Nov-26 Thu ### ### 41.45 41.8 12,361,950 ### ### ### 3.0
2009-Nov-25 Wed 40.5 ### 40.44 ### 21,354,728 ### ### ### 0.0
2009-Nov-24 Tue 40.71 40.85 ### 40.23 20,080,587 410,145,989 33.5 33.5 ###
2009-Nov-23 Mon ### 40.53 ### 40.46 73.0 73.0 2.9
2009-Nov-20 Fri 40.2 40.28 ### ### ### ### 0.0
2009-Nov-19 Thu 40.81 ### ### 40.85 10,785,572 0 ### ### 2.9
2009-Nov-18 Wed 40.88 ### 40.59 ### 18,818,558 ### 33.4 33.4 0.0
2009-Nov-17 Tue ### ### 40.5 40.5 20,374,725 412,588,181 47.4 47.4 2.9
2009-Nov-16 Mon ### ### 39.29 ### 14,676,971 ### ### ### 0.0
2009-Nov-13 Fri ### ### 38.72 ### 13,885,525 ### 67.9 67.9 0.0
2009-Nov-12 Thu 39.2 39.7 ### 39.55 22,366,147 ### 78.8 78.8 2.8
2009-Nov-11 Wed ### 39.21 38.52 ### ### ### 0.0
2009-Nov-10 Tue 38.41 38.54 38.29 38.49 14,284,784 548,749,977 ### ### ###
2009-Nov-09 Mon ### 37.85 37.21 ### 11,997,424 450,263,322 65.3 65.3 0.0
2009-Nov-06 Fri ### 37.4 36.81 37.4 66.9 66.9 ###
2009-Nov-05 Thu ### ### ### 36.44 33.1 33.1 2.6
2009-Nov-04 Wed 36.8 ### 36.5 ### 74.2 74.2 0.0
2009-Nov-03 Tue 36.8 36.87 36.52 36.74 ### ### 2.6
2009-Nov-02 Mon 36.5 36.75 ### 36.71 68.7 68.7 2.6
2009-Oct-30 Fri 37.89 ### ### 37.45 23.4 23.4 2.7
2009-Oct-29 Thu 37.25 ### ### ### 21,875,452 0 54.2 54.2 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 2024-04-20 09:36:19 thru 2024-04-20 09:36:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000