Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-Feb-26 11:22:12 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BKL) BLACKMORES LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for BKL    Limits Next Section


Company Details for (BKL) BLACKMORES LIMITED

Listing Code BKL
Listing Name BLACKMORES LIMITED
GICS Sector Household & Personal Products
ISIN Name BLACKMORES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKL7


Maximum Price date available .. Wednesday 25th February 2026
Latest price with VOLUME for BKL .. Friday 21st July 2023

BKL 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 3 4 0.0
MAX ### ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BKL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

900 Days for (BKL) BLACKMORES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Apr-06 Wed 185.71 ### ### 191.45 88.7 88.7 13.7
2016-Apr-05 Tue ### 188 ### 185.42 ### ### 13.2
2016-Apr-04 Mon ### 186.28 ### ### 92.8 92.8 0.0
2016-Apr-01 Fri ### 179.345 ### 178 ### ### 12.7
2016-Mar-31 Thu ### 178.28 ### ### 65.7 65.7 0.0
2016-Mar-30 Wed ### ### ### ### 65,670 0 ### ### 0.0
2016-Mar-29 Tue ### ### 174.055 ### 129,685 ### ### ### 0.0
2016-Mar-24 Thu 174.56 179.78 172.5 ### 80,884 ### ### ### 0.0
2016-Mar-23 Wed 175 178 ### 176.48 82.9 82.9 12.6
2016-Mar-22 Tue 172.5 175.71 ### ### ### ### 0.0
2016-Mar-21 Mon ### 173.8 170.5 ### 35.7 35.7 0.0
2016-Mar-18 Fri 171.45 174.49 168.51 171.72 427,422 73,302,873 71.9 71.9 12.3
2016-Mar-17 Thu ### 171.48 ### ### ### ### 0.0
2016-Mar-16 Wed 167.5 171.56 ### 169.41 89,645 7,689,748 79.5 79.5 ###
2016-Mar-15 Tue ### ### ### ### 82.0 82.0 0.0
2016-Mar-14 Mon 168.5 169.4 ### 166.87 100,623 ### 28.7 28.7 ###
2016-Mar-11 Fri 161.4 168.52 161.4 ### 128,071 ### ### ### 0.0
2016-Mar-10 Thu 156.85 161.78 156.81 159.74 169,126 26,940,926 ### ### 11.4
2016-Mar-09 Wed 158.85 160.89 ### ### 116,421 9,365,487 ### ### 0.0
2016-Mar-08 Tue 164.23 164.28 159.27 161.85 167,687 ### ### ### ###
2016-Mar-07 Mon 166.75 167.8 ### 163.71 19.1 19.1 ###
2016-Mar-04 Fri ### ### 161.4 ### 138,759 11,197,851 ### ### 0.0
2016-Mar-03 Thu ### 164.925 ### ### 69.0 69.0 0.0
2016-Mar-02 Wed ### ### ### ### 74.7 74.7 0.0
2016-Mar-01 Tue 158.76 161.29 ### 159.71 69.1 69.1 11.4
2016-Feb-29 Mon 157.55 162.75 ### 158.78 146,142 ### 75.5 75.5 ###
2016-Feb-26 Fri 157.85 ### ### ### ### ### 0.0
2016-Feb-25 Thu 166.5 ### ### ### 225,547 0 ### ### 0.0
2016-Feb-24 Wed 165.28 ### 164.83 ### ### ### 0.0
2016-Feb-23 Tue 170 173 ### ### 14.1 14.1 0.0
2016-Feb-22 Mon 165.5 ### 163.7 168.77 109,684 ### 84.2 84.2 12.1
2016-Feb-19 Fri 178 178 162.2 165.23 174,578 ### ### ### 11.8
2016-Feb-18 Thu 177.48 ### ### 179.28 72.9 72.9 12.8
2016-Feb-17 Wed ### 187.49 ### ### 83.4 83.4 0.0
2016-Feb-16 Tue 162.84 165.22 156.87 165.22 ### ### ###
2016-Feb-15 Mon ### 164.45 157.86 ### 75.2 75.2 0.0
2016-Feb-12 Fri ### ### 158.78 160.57 256,946 20,398,942 ### ### ###
2016-Feb-11 Thu 172.5 176 164.5 167.8 ### ### 12.0
2016-Feb-10 Wed 175.27 ### ### ### 176,129 0 26.9 26.9 0.0
2016-Feb-09 Tue ### 182.2 ### ### 140,049 ### 24.7 24.7 0.0
2016-Feb-08 Mon 187.49 187.49 ### ### 94,186 ### ### ### 0.0
2016-Feb-05 Fri 179.5 ### ### ### ### ### 0.0
2016-Feb-04 Thu ### ### ### 179.83 181,876 0 ### ### 12.8
2016-Feb-03 Wed ### ### 173 ### 41.9 41.9 0.0
2016-Feb-02 Tue ### ### ### 176.48 ### ### 12.6
2016-Feb-01 Mon ### 188 ### 176.25 393,424 36,981,856 7.7 7.7 ###
2016-Jan-29 Fri ### 198.685 186 190.57 199,354 38,344,246 31.6 31.6 13.6
2016-Jan-28 Thu ### ### 192.7 ### 191,870 18,486,674 ### ### 0.0
2016-Jan-27 Wed 206.5 206.5 ### 201.89 18.4 18.4 ###
2016-Jan-25 Mon ### ### ### 206.48 ### ### 14.7
2016-Jan-22 Fri 211.78 ### ### 209.87 20.6 20.6 ###
2016-Jan-21 Thu 210.42 ### 209.51 ### ### ### 0.0
2016-Jan-20 Wed 210.25 213.7 ### ### 79,973 ### 40.6 40.6 0.0
2016-Jan-19 Tue ### ### 204.77 ### ### ### 0.0
2016-Jan-18 Mon ### 208.51 199.23 ### 109,875 ### 88.4 88.4 0.0
2016-Jan-15 Fri ### 206.5 201.77 205.5 98,040 ### ### ### 14.7
2016-Jan-14 Thu ### ### ### ### 124,071 0 ### ### 0.0
2016-Jan-13 Wed ### 203.81 192.49 ### 24.8 24.8 0.0
2016-Jan-12 Tue ### 207.5 201.23 ### ### ### 0.0
2016-Jan-11 Mon 203.25 ### 201.23 ### ### ### 0.0
2016-Jan-08 Fri 209.49 211.5 ### 210.22 67.7 67.7 15.0
2016-Jan-07 Thu ### 220 ### ### 23.1 23.1 0.0
2016-Jan-06 Wed 213.83 ### ### ### 81,142 0 92.0 92.0 0.0
2016-Jan-05 Tue 220 220.7 209.5 211.41 ### ### ###
2016-Jan-04 Mon ### ### 216.5 ### ### ### 0.0
2015-Dec-31 Thu 214.8 ### ### ### 83.9 83.9 0.0
2015-Dec-30 Wed ### ### ### 214.82 88,685 0 ### ### 15.3
2015-Dec-29 Tue 208.55 ### 208.2 215.78 77,741 ### 89.8 89.8 15.4
2015-Dec-24 Thu ### 214.23 ### ### 24,925 2,669,841 ### ### 0.0
2015-Dec-23 Wed ### ### ### 211.56 51,542 0 71.9 71.9 ###
2015-Dec-22 Tue 215.45 218.76 209.72 ### 12.9 12.9 0.0
2015-Dec-21 Mon 201.2 220 201.2 214.77 95.3 95.3 ###
2015-Dec-18 Fri 199.75 207.87 199.75 204.55 85.0 85.0 ###
2015-Dec-17 Thu ### ### 199.5 200.72 119,548 ### ### ### 14.3
2015-Dec-16 Wed ### ### 194.89 ### 80,384 ### ### ### 0.0
2015-Dec-15 Tue ### 197.79 ### ### 90,274 8,927,647 74.0 74.0 0.0
2015-Dec-14 Mon 193.5 194.86 191.26 ### ### ### 0.0
2015-Dec-11 Fri ### 198.2 ### ### ### ### 0.0
2015-Dec-10 Thu ### ### ### 191.25 87.4 87.4 ###
2015-Dec-09 Wed 187.5 189.43 ### 188 50,424 ### 73.0 73.0 13.4
2015-Dec-08 Tue ### ### 183.75 187.25 80.0 80.0 13.4
2015-Dec-07 Mon 185.71 ### 185 ### 52,785 ### 81.4 81.4 0.0
2015-Dec-04 Fri 184.24 ### 180.53 183.5 58,349 5,266,872 27.9 27.9 13.1
2015-Dec-03 Thu ### ### 185 ### 67.1 67.1 0.0
2015-Dec-02 Wed 188.85 ### ### ### 58,271 0 29.4 29.4 0.0
2015-Dec-01 Tue 184.82 ### ### 188.8 82.5 82.5 13.5
2015-Nov-30 Mon 183.7 184.185 181.53 ### ### ### 0.0
2015-Nov-27 Fri 185 187.545 ### ### 67,251 ### 34.3 34.3 0.0
2015-Nov-26 Thu 186.86 189.87 184.41 ### 84,426 15,799,481 ### ### 0.0
2015-Nov-25 Wed 180.45 ### 179.5 184.79 ### ### ###
2015-Nov-24 Tue ### 181.8 ### 179.5 63,781 ### ### ### ###
2015-Nov-23 Mon 179.5 182 179.5 ### 40,658 ### 83.3 83.3 0.0
2015-Nov-20 Fri ### ### ### ### 87.1 87.1 0.0
2015-Nov-19 Thu 173.2 ### ### 174.77 81,685 0 ### ### ###
2015-Nov-18 Wed 174 174.49 ### ### 19.1 19.1 0.0
2015-Nov-17 Tue ### 175 ### 174.72 91.1 91.1 12.5
2015-Nov-16 Mon 159 ### 156 166.4 ### ### 11.9
2015-Nov-13 Fri ### ### 159.57 ### 108,945 8,692,176 ### ### 0.0
2015-Nov-12 Thu ### ### ### ### 46,358 0 29.0 29.0 0.0
2015-Nov-11 Wed ### 169.5 ### 167.77 ### ### ###
2015-Nov-10 Tue ### ### ### ### 84,327 0 ### ### 0.0
2015-Nov-09 Mon ### 168.58 ### 162.23 14.8 14.8 11.6
2015-Nov-06 Fri 170 170 ### ### ### ### 0.0
2015-Nov-05 Thu ### ### 170.5 ### ### ### 0.0
2015-Nov-04 Wed 173.5 176 ### 173 ### ### 12.4
2015-Nov-03 Tue 174 175 ### ### ### ### 0.0
2015-Nov-02 Mon 170 ### 170 172.4 86.3 86.3 12.3
2015-Oct-30 Fri 174 174 158.56 ### ### ### 0.0
2015-Oct-29 Thu 156.77 ### 156.72 175.51 313,650 ### 98.2 98.2 ###
2015-Oct-28 Wed 147 155.45 ### 155.45 153,957 ### 96.3 96.3 ###
2015-Oct-27 Tue 148.5 148.5 ### ### ### ### 0.0
2015-Oct-26 Mon ### 149 ### 148.79 ### ### 10.6
2015-Oct-23 Fri ### ### 144.55 ### 71.9 71.9 0.0
2015-Oct-22 Thu 139.88 143.78 ### 143.76 116,748 ### 87.0 87.0 10.3
2015-Oct-21 Wed ### ### ### ### 129,148 0 ### ### 0.0
2015-Oct-20 Tue ### ### ### 133.45 ### ### 9.5
2015-Oct-19 Mon 136.5 136.5 ### ### 27.0 27.0 0.0
2015-Oct-16 Fri ### ### 134.51 136.76 54,545 3,668,423 80.8 80.8 9.8
2015-Oct-15 Thu 134.29 ### ### 134.28 61,121 0 ### ### ###
2015-Oct-14 Wed ### 134.78 130.52 132.71 67,125 ### 73.1 73.1 ###
2015-Oct-13 Tue ### ### 128 ### 81.7 81.7 0.0
2015-Oct-12 Mon 140.4 140.4 ### 132.58 130,650 ### 4.6 4.6 9.5
2015-Oct-09 Fri 142.55 ### ### 141.57 ### ### 10.1
2015-Oct-08 Thu 156 156.5 141.72 141.87 193,785 28,895,281 2.3 2.3 ###
2015-Oct-07 Wed ### ### ### ### 151,275 0 ### ### 0.0
2015-Oct-06 Tue 150 151.79 148.49 149.49 130,552 19,601,077 ### ### 10.7
2015-Oct-05 Mon 146 ### ### 148.27 44,546 0 ### ### ###
2015-Oct-02 Fri 144.26 ### ### 146.29 63,124 0 ### ### ###
2015-Oct-01 Thu 146 147.48 143.22 145.2 22.9 22.9 ###
2015-Sep-30 Wed 140.82 147.48 140.59 ### 105,547 ### ### ### 0.0
2015-Sep-29 Tue ### 141.7 136.51 140.82 ### ### 10.1
2015-Sep-28 Mon 133.86 143 133.86 ### 92,929 ### 94.1 94.1 0.0
2015-Sep-25 Fri ### ### ### 136.74 106,058 0 81.0 81.0 9.8
2015-Sep-24 Thu 133.87 136.945 ### ### ### ### 0.0
2015-Sep-23 Wed ### ### ### ### 84.1 84.1 0.0
2015-Sep-22 Tue 128.5 137.78 128.5 ### 92.8 92.8 0.0
2015-Sep-21 Mon 129.73 131.5 ### 128.5 236,857 15,573,347 ### ### 9.2
2015-Sep-18 Fri 135.55 135.55 129.42 ### ### ### 0.0
2015-Sep-17 Thu ### ### 133.7 136.8 83.3 83.3 ###
2015-Sep-16 Wed 125.86 ### 125.86 ### ### ### 0.0
2015-Sep-15 Tue 125 125 122 123.75 111,284 13,743,574 ### ### ###
2015-Sep-14 Mon ### 126 122.23 124.78 86.1 86.1 8.9
2015-Sep-11 Fri ### 121.52 ### ### ### ### 0.0
2015-Sep-10 Thu 127.5 ### 117.8 117.8 ### ### 8.4
2015-Sep-09 Wed ### 125 ### 124.57 88,081 ### ### ### 8.9
2015-Sep-08 Tue ### ### 109.87 ### 141,140 7,753,525 ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 113,340 0 12.7 12.7 0.0
2015-Sep-04 Fri 111.5 ### ### ### 95,875 0 13.7 13.7 0.0
2015-Sep-03 Thu ### 117.5 ### ### ### ### 0.0
2015-Sep-02 Wed ### ### ### ### 92,287 0 ### ### 0.0
2015-Sep-01 Tue ### ### ### 113.73 97.3 97.3 ###
2015-Aug-31 Mon 109.2 109.2 103.2 ### 83,674 8,886,178 ### ### 0.0
2015-Aug-28 Fri ### 118.8 ### 109.21 119,275 ### ### ### ###
2015-Aug-27 Thu ### ### ### ### 98,349 0 93.8 93.8 0.0
2015-Aug-26 Wed 90.5 ### 90.5 ### 159,183 ### ### ### 0.0
2015-Aug-25 Tue ### 90.44 79 90.44 113,456 ### ### ### 6.5
2015-Aug-24 Mon ### ### 83 84.4 71,381 ### 25.0 25.0 6.0
2015-Aug-21 Fri 88.55 91.5 ### 90.87 86.1 86.1 ###
2015-Aug-20 Thu ### 91.74 ### 89.87 29.1 29.1 ###
2015-Aug-19 Wed ### ### 88.88 ### 40,681 ### 83.9 83.9 0.0
2015-Aug-18 Tue ### 89.7 ### 89.5 88.8 88.8 6.4
2015-Aug-17 Mon 90.8 ### ### 88 34,629 0 ### ### 6.3
2015-Aug-14 Fri 89.73 90.89 ### 90.52 26,071 ### ### ### 6.5
2015-Aug-13 Thu 89.59 91.79 89.49 89.73 19,944 1,807,724 ### ### ###
2015-Aug-12 Wed ### ### 90.4 91.5 45,644 ### ### ### 6.5
2015-Aug-11 Tue 87.7 ### ### ### ### ### 0.0
2015-Aug-10 Mon ### 88.74 ### 87.7 17,071 757,440 29.2 29.2 6.3
2015-Aug-07 Fri 88.75 89.475 87.24 87.56 ### ### 6.3
2015-Aug-06 Thu 89 ### ### 88.75 22,781 0 ### ### ###
2015-Aug-05 Wed ### ### 88.88 ### 37,056 ### ### ### 0.0
2015-Aug-04 Tue ### 91.8 ### 91.8 93.0 93.0 6.6
2015-Aug-03 Mon 88.25 88.4 ### ### ### ### 0.0
2015-Jul-31 Fri ### 88.5 86 88.5 ### ### ###
2015-Jul-30 Thu ### ### 86.51 86.89 20,441 884,175 ### ### ###
2015-Jul-29 Wed ### 88 ### 87.56 20,570 905,080 80.1 80.1 6.3
2015-Jul-28 Tue ### ### 85.51 86.88 22.5 22.5 6.2
2015-Jul-27 Mon 88 ### ### ### 22,577 0 ### ### 0.0
2015-Jul-24 Fri ### 88.24 85 87.89 ### ### 6.3
2015-Jul-23 Thu 87.83 ### 86.8 ### 28.0 28.0 0.0
2015-Jul-22 Wed 87.5 ### 87.5 87.83 78.7 78.7 ###
2015-Jul-21 Tue 85.5 89.25 ### ### 36,521 1,629,749 90.6 90.6 0.0
2015-Jul-20 Mon 83.44 85.88 83.44 85.49 ### ### ###
2015-Jul-17 Fri 83 84.5 83 83.45 73.4 73.4 ###
2015-Jul-16 Thu 79.5 83 79.5 ### ### ### 0.0
2015-Jul-15 Wed 74.73 ### 74.73 ### 44,655 ### ### ### 0.0
2015-Jul-14 Tue 74 75 74 74.85 ### ### ###
2015-Jul-13 Mon 73 73.77 ### ### 13,940 514,176 74.5 74.5 0.0
2015-Jul-10 Fri ### 74 ### 73 94.3 94.3 5.2
2015-Jul-09 Thu ### ### ### ### ### ### 0.0
2015-Jul-08 Wed ### ### 72.49 72.49 15.8 15.8 5.2
2015-Jul-07 Tue ### 76 73.8 75 23,922 1,791,757 ### ### 5.4
2015-Jul-06 Mon 77.21 ### 74.75 ### 26,856 1,003,743 13.1 13.1 0.0
2015-Jul-03 Fri ### ### 76 ### 25,184 ### ### ### 0.0
2015-Jul-02 Thu 74 77.45 74 ### 31,573 ### 89.6 89.6 0.0
2015-Jul-01 Wed 75 75 ### 74.4 32,355 ### 15.8 15.8 5.3
2015-Jun-30 Tue 74 76.48 72 75.27 ### ### ###
2015-Jun-29 Mon 78 78 73.27 74.28 38,542 2,915,124 ### ### 5.3
2015-Jun-26 Fri 79.59 ### ### ### 19,823 0 24.8 24.8 0.0
2015-Jun-25 Thu ### ### 79.4 79.81 21,979 ### ### ### ###
2015-Jun-24 Wed 79.79 ### ### 80.85 83.9 83.9 5.8
2015-Jun-23 Tue 78.25 80 78.25 ### 38,255 3,026,926 ### ### 0.0
2015-Jun-22 Mon ### 78.5 77.86 ### ### ### 0.0
2015-Jun-19 Fri 77.55 ### 77.26 78 ### ### ###
2015-Jun-18 Thu ### 78.23 77.45 77.55 17,641 1,373,175 ### ### ###
2015-Jun-17 Wed ### ### 76.4 77.7 78.1 78.1 5.6
2015-Jun-16 Tue 78 78.83 76.4 ### ### ### 0.0
2015-Jun-15 Mon 77 78.49 76.77 77.77 83.1 83.1 5.6
2015-Jun-12 Fri 77.5 77.89 76.8 77 ### ### 5.5
2015-Jun-11 Thu 77.58 77.58 74.675 75.7 26,621 ### 12.2 12.2 5.4
2015-Jun-10 Wed ### 76.73 ### 75 ### ### 5.4
2015-Jun-09 Tue ### 73.5 69.56 72.82 90.1 90.1 ###
2015-Jun-05 Fri 70.5 71.4 ### 71.4 43,253 ### 82.0 82.0 ###
2015-Jun-04 Thu 72 72 69.5 71.5 81,683 5,779,072 ### ### 5.1
2015-Jun-03 Wed 73.82 74.975 71.52 ### ### ### 0.0
2015-Jun-02 Tue 78 ### ### 73.87 58,649 0 6.3 6.3 ###
2015-Jun-01 Mon ### 78.85 ### ### ### ### 0.0
2015-May-29 Fri ### ### ### ### ### ### 0.0
2015-May-28 Thu ### ### ### 77.5 92.9 92.9 5.5
2015-May-27 Wed ### ### 74.22 ### ### ### 0.0
2015-May-26 Tue 74.54 74.75 74.22 74.5 26.0 26.0 ###
2015-May-25 Mon 74 74.84 ### 74.52 75.6 75.6 5.3
2015-May-22 Fri ### 74.89 ### ### 65,076 2,436,770 81.6 81.6 0.0
2015-May-21 Thu ### 73.55 ### ### 90.2 90.2 0.0
2015-May-20 Wed 69.5 ### 69.47 70.4 ### ### 5.0
2015-May-19 Tue ### ### ### 69.5 ### ### 5.0
2015-May-18 Mon ### ### 69.76 69.82 ### ### 5.0
2015-May-15 Fri ### 70 ### ### ### ### 0.0
2015-May-14 Thu 68.4 ### ### ### 75.2 75.2 0.0
2015-May-13 Wed ### ### ### 68.5 12,449 0 ### ### 4.9
2015-May-12 Tue 68.7 ### ### ### 19,040 0 ### ### 0.0
2015-May-11 Mon ### ### ### ### 23,388 0 ### ### 0.0
2015-May-08 Fri 68.5 69.5 68.24 ### 74.0 74.0 0.0
2015-May-07 Thu 68.4 ### ### ### 27.0 27.0 0.0
2015-May-06 Wed ### 68.52 67.5 ### 27,324 ### 37.1 37.1 0.0
2015-May-05 Tue 67.41 69.55 67.41 68.2 ### ### ###
2015-May-04 Mon 63.8 67.74 63.8 67.4 94.9 94.9 4.8
2015-May-01 Fri 63.4 63.7 ### 63.7 ### ### 4.6
2015-Apr-30 Thu 60.4 63.8 ### ### 34,255 ### 93.5 93.5 0.0
2015-Apr-29 Wed 59.51 60.4 ### 60.4 35,079 1,059,385 ### ### 4.3
2015-Apr-28 Tue 59 60.275 59 ### 26,958 ### 83.5 83.5 0.0
2015-Apr-27 Mon ### 59.45 ### 59.45 82.0 82.0 ###
2015-Apr-24 Fri 58.59 ### 58.4 59 19,087 557,340 71.7 71.7 4.2
2015-Apr-23 Thu 58.5 ### 58 ### 27.2 27.2 0.0
2015-Apr-22 Wed 58.5 58.5 ### ### 14,086 ### 32.2 32.2 0.0
2015-Apr-21 Tue 59.45 59.45 58 58 29,250 ### 15.6 15.6 4.1
2015-Apr-20 Mon ### ### ### 58.82 16.6 16.6 ###
2015-Apr-17 Fri 60.5 60.5 58.5 59.45 ### ### ###
2015-Apr-16 Thu ### 60.83 ### 60.42 11,525 ### 75.8 75.8 4.3
2015-Apr-15 Wed 58.51 61.24 58.51 59.89 28,774 1,722,843 88.7 88.7 4.3
2015-Apr-14 Tue 58.5 59.85 ### 59.55 ### ### ###
2015-Apr-13 Mon 59.28 ### 58 58.7 ### ### 4.2
2015-Apr-10 Fri 58.5 59.28 57.77 59.28 13,582 794,886 ### ### 4.2
2015-Apr-09 Thu 58.5 ### ### ### 15,675 0 23.8 23.8 0.0
2015-Apr-08 Wed 54.2 ### 54.2 58.5 23,522 637,446 ### ### 4.2
2015-Apr-07 Tue ### 54.8 54.2 54.77 19,549 1,065,420 ### ### 3.9
2015-Apr-02 Thu ### 54.8 53.2 54.5 17,970 970,380 ### ### 3.9
2015-Apr-01 Wed 54.55 54.7 ### ### 14,672 401,279 27.0 27.0 0.0
2015-Mar-31 Tue 52 55.7 52 54.55 92.8 92.8 ###
2015-Mar-30 Mon 49.53 ### 47.8 ### 27.6 27.6 0.0
2015-Mar-27 Fri 48.89 49.5 48.5 49.41 22,282 ### 74.7 74.7 ###
2015-Mar-26 Thu ### ### 48.52 ### 73.5 73.5 0.0
2015-Mar-25 Wed ### 48.81 46.77 48.81 74.8 74.8 ###
2015-Mar-24 Tue ### ### ### 48.73 89.5 89.5 ###
2015-Mar-23 Mon 47.5 ### 46.5 ### 29.9 29.9 0.0
2015-Mar-20 Fri 48.2 ### ### 47.23 151,343 0 ### ### ###
2015-Mar-19 Thu ### 48.86 48.2 48.2 36,380 1,765,521 ### ### 3.4
2015-Mar-18 Wed 47.51 48.42 ### ### 21,051 509,644 ### ### 0.0
2015-Mar-17 Tue ### 48.2 47.5 47.5 35,944 1,719,920 ### ### 3.4
2015-Mar-16 Mon ### 48.27 47.74 ### ### ### 0.0
2015-Mar-13 Fri ### 48 47.53 ### ### ### 0.0
2015-Mar-12 Thu ### 48.25 ### 47.85 22,778 ### ### ### 3.4
2015-Mar-11 Wed ### ### 47.25 47.82 19,320 ### 27.0 27.0 3.4
2015-Mar-10 Tue 48.21 48.53 48.21 48.27 ### ### 3.4
2015-Mar-09 Mon 48.89 49 48.26 ### 74,547 3,625,220 78.9 78.9 0.0
2015-Mar-06 Fri 49 49 48.2 ### 28,471 ### 25.3 25.3 0.0
2015-Mar-05 Thu 47.85 48.8 47.85 48.78 ### ### 3.5
2015-Mar-04 Wed ### 48 ### 47.8 20,753 498,072 ### ### 3.4
2015-Mar-03 Tue 46.2 46.2 45 ### 11,220 ### 28.2 28.2 0.0
2015-Mar-02 Mon 44.8 ### 44.8 ### 90.1 90.1 0.0
2015-Feb-27 Fri 44.4 ### ### 45 77.5 77.5 3.2
2015-Feb-26 Thu 43 44.4 43 44 9,882 431,843 ### ### 3.1
2015-Feb-25 Wed 42.8 ### 42.2 42.2 ### ### 3.0
2015-Feb-24 Tue ### ### 42.8 42.8 3,829 81,940 ### ### 3.1
2015-Feb-23 Mon ### ### ### 43.5 22,156 0 80.4 80.4 3.1
2015-Feb-20 Fri ### ### 41.52 ### 5,449 113,121 ### ### 0.0
2015-Feb-19 Thu 41.7 42.8 41.5 41.55 ### ### 3.0
2015-Feb-18 Wed 42 ### 41.7 41.7 ### ### 3.0
2015-Feb-17 Tue 42.8 ### 42 ### 6,420 134,820 80.8 80.8 0.0
2015-Feb-16 Mon 41.8 42.8 41.71 42.42 10,354 ### 80.0 80.0 ###
2015-Feb-13 Fri 42.59 ### 41.81 41.85 8,885 185,740 12.5 12.5 ###
2015-Feb-12 Thu 43.49 43.49 41.8 ### 3,020 128,787 13.3 13.3 0.0
2015-Feb-11 Wed 44 ### 41.56 ### ### ### 0.0
2015-Feb-10 Tue ### 44.29 ### 43.48 5,145 ### 20.5 20.5 3.1
2015-Feb-09 Mon ### 44.7 ### 44.25 ### ### ###
2015-Feb-06 Fri 44 45.2 44 44.7 8,073 360,055 82.4 82.4 3.2
2015-Feb-05 Thu 42 44 42 44 15,258 ### 92.7 92.7 3.1
2015-Feb-04 Wed ### ### ### ### ### ### 0.0
2015-Feb-03 Tue 40 40.89 39.85 40.42 3,382 ### 74.5 74.5 2.9
2015-Feb-02 Mon ### ### ### 40.26 1,772 0 29.3 29.3 2.9
2015-Jan-30 Fri ### ### 39.85 ### 7,727 ### ### ### 0.0
2015-Jan-29 Thu 40.51 41.83 40.26 41.25 7,423 304,677 82.4 82.4 ###
2015-Jan-28 Wed 40.73 41 40.7 41 7,583 ### ### ### 2.9
2015-Jan-27 Tue 39.75 41 39.75 41 ### ### 2.9
2015-Jan-23 Fri ### ### ### 39.8 12,344 0 ### ### 2.8
2015-Jan-22 Thu 40 40.4 ### 40.4 120,755 2,439,251 ### ### 2.9
2015-Jan-21 Wed ### ### ### ### 92.5 92.5 0.0
2015-Jan-20 Tue ### 38.5 ### 38.5 ### ### 2.8
2015-Jan-19 Mon 34.5 34.5 ### 34.5 ### ### 2.5
2015-Jan-16 Fri ### 34.4 ### 34.4 4,340 74,648 81.5 81.5 2.5
2015-Jan-15 Thu ### 34.4 34.2 34.2 26.8 26.8 2.4
2015-Jan-14 Wed 34.4 34.4 ### ### 2,874 ### 37.9 37.9 0.0
2015-Jan-13 Tue 34.85 ### ### 34.4 19.7 19.7 2.5
2015-Jan-12 Mon 34.85 35.2 34.41 34.85 74.8 74.8 ###
2015-Jan-09 Fri ### ### 34.5 ### 3,472 ### 66.3 66.3 0.0
2015-Jan-08 Thu 34.45 ### 34.45 ### ### ### 0.0
2015-Jan-07 Wed 35.2 35.2 ### 34.5 2,680 ### ### ### 2.5
2015-Jan-06 Tue ### 35.2 ### 35.2 1,225 ### ### ### 2.5
2015-Jan-05 Mon ### ### ### ### 63.4 63.4 0.0
2015-Jan-02 Fri ### ### ### ### 66.1 66.1 0.0
2014-Dec-31 Wed ### ### ### ### 69.2 69.2 0.0
2014-Dec-30 Tue ### 35.2 34.72 ### ### ### 0.0
2014-Dec-29 Mon 34.5 ### 34.5 ### ### ### 0.0
2014-Dec-24 Wed 34.88 ### ### ### 243 0 ### ### 0.0
2014-Dec-23 Tue ### ### ### 34.88 ### ### ###
2014-Dec-22 Mon 33.5 ### 33.5 ### 5,054 84,654 ### ### 0.0
2014-Dec-19 Fri 33.24 33.5 ### 33.48 ### ### ###
2014-Dec-18 Thu ### 33.24 ### 33.24 68.1 68.1 2.4
2014-Dec-17 Wed ### ### ### ### ### ### 0.0
2014-Dec-16 Tue ### ### ### ### ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 2,040 0 24.6 24.6 0.0
2014-Dec-12 Fri 32.79 ### 32.52 ### 73.2 73.2 0.0
2014-Dec-11 Thu 32.4 32.79 32.4 32.79 6,053 ### 80.9 80.9 2.3
2014-Dec-10 Wed ### 32.77 32.46 32.7 73.6 73.6 2.3
2014-Dec-09 Tue 32.5 32.78 32.46 32.77 1,270 41,427 86.7 86.7 ###
2014-Dec-08 Mon ### ### 32.71 32.78 13,283 217,243 28.1 28.1 ###
2014-Dec-05 Fri ### ### ### ### 3,170 0 ### ### 0.0
2014-Dec-04 Thu 32.5 ### 32.5 ### 1,681 ### 85.0 85.0 0.0
2014-Dec-03 Wed 32.5 ### 32.48 ### 3,257 ### 79.3 79.3 0.0
2014-Dec-02 Tue 32.89 ### 32.5 32.5 ### ### ###
2014-Dec-01 Mon 32.75 ### 32.5 32.89 ### ### ###
2014-Nov-28 Fri ### ### ### ### 2,721 0 88.2 88.2 0.0
2014-Nov-27 Thu ### ### ### ### 858 0 ### ### 0.0
2014-Nov-26 Wed ### 33.2 ### ### 5,722 94,985 66.4 66.4 0.0
2014-Nov-25 Tue ### ### ### ### 1,122 0 ### ### 0.0
2014-Nov-24 Mon 33.25 33.29 ### ### ### ### 0.0
2014-Nov-21 Fri ### ### ### 33.25 4,225 0 ### ### 2.4
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### 32.8 ### 37.5 37.5 0.0
2014-Nov-18 Tue 32.88 ### 32.8 ### 3,742 ### 83.4 83.4 0.0
2014-Nov-17 Mon 32.88 32.88 ### 32.88 1,978 ### ### ### 2.3
2014-Nov-14 Fri 32.25 32.88 32.25 32.85 87.3 87.3 ###
2014-Nov-13 Thu 32.27 ### ### ### 12,026 0 ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 5,686 0 81.3 81.3 0.0
2014-Nov-11 Tue ### 32.5 ### 31.86 25.6 25.6 2.3
2014-Nov-10 Mon 32.2 ### ### ### ### ### 0.0
2014-Nov-07 Fri 32.8 32.8 ### 32.2 4,877 79,982 ### ### ###
2014-Nov-06 Thu 32.7 ### 32.21 ### 1,754 28,248 85.1 85.1 0.0
2014-Nov-05 Wed ### ### 31.7 ### 74.6 74.6 0.0
2014-Nov-04 Tue ### ### ### ### 1,459 0 29.0 29.0 0.0
2014-Nov-03 Mon ### 33.49 32.5 ### ### ### 0.0
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu 32.4 32.79 ### ### ### ### 0.0
2014-Oct-29 Wed ### 32.8 ### ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 81.6 81.6 0.0
2014-Oct-27 Mon ### ### ### ### 7,228 0 ### ### 0.0
2014-Oct-24 Fri 32.2 32.2 31.72 ### 6,788 216,944 ### ### 0.0
2014-Oct-23 Thu ### ### ### 32.2 ### ### ###
2014-Oct-22 Wed 30.79 ### ### ### 5,677 0 74.3 74.3 0.0
2014-Oct-21 Tue 30.52 30.74 29.8 ### 28.6 28.6 0.0
2014-Oct-20 Mon 30.55 ### 30.52 ### 85.2 85.2 0.0
2014-Oct-17 Fri ### 30.89 30.52 ### 75.4 75.4 0.0
2014-Oct-16 Thu ### ### 30.52 ### ### ### 0.0
2014-Oct-15 Wed 31.5 ### ### 31.5 71.9 71.9 2.3
2014-Oct-14 Tue ### 31.7 30.53 31.5 ### ### 2.3
2014-Oct-13 Mon 30.5 31.5 30.5 31.2 89.1 89.1 2.2
2014-Oct-10 Fri ### 31.5 30.5 31.5 88.1 88.1 2.3
2014-Oct-09 Thu ### ### 30.5 ### ### ### 0.0
2014-Oct-08 Wed ### ### 30.2 ### ### ### 0.0
2014-Oct-07 Tue 31.2 31.7 ### 31.7 4,721 74,827 ### ### 2.3
2014-Oct-06 Mon ### 31.2 ### 31.2 2,553 39,826 ### ### 2.2
2014-Oct-03 Fri ### ### ### ### 70.7 70.7 0.0
2014-Oct-02 Thu 31.4 31.41 30.89 ### 22.4 22.4 0.0
2014-Oct-01 Wed 32.25 32.25 ### ### 16.1 16.1 0.0
2014-Sep-30 Tue ### 32.25 31.8 32.24 ### ### 2.3
2014-Sep-29 Mon 32.23 32.23 ### ### 28.2 28.2 0.0
2014-Sep-26 Fri ### ### 31.44 ### 4,650 ### 82.8 82.8 0.0
2014-Sep-25 Thu ### ### ### 31.4 28.1 28.1 2.2
2014-Sep-24 Wed ### ### ### 31.74 29.7 29.7 2.3
2014-Sep-23 Tue 32.7 32.7 ### ### 12,280 200,778 ### ### 0.0
2014-Sep-22 Mon ### ### ### ### 30.0 30.0 0.0
2014-Sep-19 Fri ### ### ### ### 166,257 0 ### ### 0.0
2014-Sep-18 Thu ### ### ### ### 94.3 94.3 0.0
2014-Sep-17 Wed ### ### ### ### ### ### 0.0
2014-Sep-16 Tue ### ### 30.89 ### 10,287 158,882 32.5 32.5 0.0
2014-Sep-15 Mon 31.2 31.25 ### 31.2 76.5 76.5 2.2
2014-Sep-12 Fri ### 31.5 ### 31.25 11,156 ### 29.7 29.7 2.2
2014-Sep-11 Thu 32.8 32.8 ### ### 5,870 ### ### ### 0.0
2014-Sep-10 Wed 31.75 ### ### 32.84 92.9 92.9 2.3
2014-Sep-09 Tue 32.29 33.25 ### 32.89 19,226 ### ### ### ###
2014-Sep-08 Mon 31.85 ### 31.45 32.25 ### ### ###
2014-Sep-05 Fri 30.8 31.85 30.8 31.85 ### ### 2.3
2014-Sep-04 Thu 30.49 31.5 30.49 31.45 ### ### ###
2014-Sep-03 Wed 30.4 30.5 ### ### ### ### 0.0
2014-Sep-02 Tue 30.89 ### ### ### 13,858 0 ### ### 0.0
2014-Sep-01 Mon ### ### ### 30.71 89.1 89.1 ###
2014-Aug-29 Fri ### ### ### ### 4,248 0 69.8 69.8 0.0
2014-Aug-28 Thu ### ### ### ### 80.2 80.2 0.0
2014-Aug-27 Wed 29.25 30.21 29.25 ### ### ### 0.0
2014-Aug-26 Tue 28.5 29.5 27.81 ### 5,150 147,573 ### ### 0.0
2014-Aug-25 Mon ### 28.4 28.29 28.4 74.2 74.2 2.0
2014-Aug-22 Fri ### ### ### ### ### ### 0.0
2014-Aug-21 Thu 28 ### ### ### ### ### 0.0
2014-Aug-20 Wed ### 28.25 ### 28.25 1,778 ### 78.8 78.8 2.0
2014-Aug-19 Tue 28 28.25 ### 28.25 77.0 77.0 2.0
2014-Aug-18 Mon 28 28.25 27.72 28.25 2,825 79,057 ### ### 2.0
2014-Aug-15 Fri 28.29 28.4 ### 28 6,049 ### 18.8 18.8 2.0
2014-Aug-14 Thu 28.25 28.55 28.25 28.25 9,120 ### ### ### 2.0
2014-Aug-13 Wed ### 28.45 ### 28.25 ### ### 2.0
2014-Aug-12 Tue 27.8 ### 27.79 ### 1,877 26,080 ### ### 0.0
2014-Aug-11 Mon ### 28.41 27.8 27.8 3,343 93,955 ### ### 2.0
2014-Aug-08 Fri 27.8 28.4 27.8 ### 17,675 ### ### ### 0.0
2014-Aug-07 Thu ### ### 27.85 27.87 ### ### ###
2014-Aug-06 Wed ### ### 27.86 ### ### ### 0.0
2014-Aug-05 Tue 27.8 ### 27.8 ### 85.2 85.2 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri 28 ### 27.5 28.2 ### ### 2.0
2014-Jul-31 Thu 27.7 28.4 27.7 ### 3,948 110,741 87.5 87.5 0.0
2014-Jul-30 Wed 28 28.2 27.7 ### 68.1 68.1 0.0
2014-Jul-29 Tue ### ### 27.51 28 2,085 28,679 ### ### 2.0
2014-Jul-28 Mon ### 28.5 27.8 ### 71.5 71.5 0.0
2014-Jul-25 Fri 28.5 28.5 27.88 ### 24.0 24.0 0.0
2014-Jul-24 Thu ### ### ### ### 4,546 0 81.5 81.5 0.0
2014-Jul-23 Wed ### 28.48 ### ### ### ### 0.0
2014-Jul-22 Tue 27.8 28.21 27.8 ### 1,588 44,471 ### ### 0.0
2014-Jul-21 Mon 28 28.21 ### 28.21 ### ### ###
2014-Jul-18 Fri 28 28.21 27.8 28.21 72.6 72.6 ###
2014-Jul-17 Thu ### 28 ### 28 1,883 ### ### ### 2.0
2014-Jul-16 Wed ### ### 27.8 27.8 26.2 26.2 2.0
2014-Jul-15 Tue 27.75 28 27.75 ### 16,959 ### 82.2 82.2 0.0
2014-Jul-14 Mon 27.84 27.84 ### 27.75 ### ### 2.0
2014-Jul-11 Fri 27.7 ### 27.5 27.84 ### ### 2.0
2014-Jul-10 Thu 27.2 27.7 ### ### ### ### 0.0
2014-Jul-09 Wed 27.7 27.7 ### ### 25,743 356,540 13.9 13.9 0.0
2014-Jul-08 Tue ### 27.7 ### 27.7 83.5 83.5 2.0
2014-Jul-07 Mon ### ### 27 ### 1,172 15,822 ### ### 0.0
2014-Jul-04 Fri ### 27.5 27.2 ### 3,055 83,554 ### ### 0.0
2014-Jul-03 Thu 27.44 27.44 27.2 ### 50,752 1,386,544 21.8 21.8 0.0
2014-Jul-02 Wed ### 27.45 27.2 27.2 6,575 ### 27.1 27.1 1.9
2014-Jul-01 Tue ### 27.5 27.2 ### ### ### 0.0
2014-Jun-30 Mon ### 27.5 ### 27.2 4,022 ### 80.0 80.0 1.9
2014-Jun-27 Fri ### 27.5 ### 27.5 1,657 22,783 ### ### 2.0
2014-Jun-26 Thu 27 27.23 ### 27.23 2,325 31,654 ### ### 1.9
2014-Jun-25 Wed 27 27.22 27 27 7,645 207,255 ### ### 1.9
2014-Jun-24 Tue 27 27.4 27 27 1,480 40,256 72.9 72.9 1.9
2014-Jun-23 Mon ### ### 27 27 782 10,557 32.4 32.4 1.9
2014-Jun-20 Fri 27 ### 27 ### ### ### 0.0
2014-Jun-19 Thu ### ### ### ### ### ### 0.0
2014-Jun-18 Wed ### ### 27 ### 723 ### ### ### 0.0
2014-Jun-17 Tue 26.81 27.4 26.81 27.4 16,781 454,849 86.8 86.8 2.0
2014-Jun-16 Mon ### ### 26.85 26.88 6,928 ### ### ### ###
2014-Jun-13 Fri 27 27.25 27 27 72.5 72.5 1.9
2014-Jun-12 Thu 26.85 ### 26.85 27 3,229 43,349 79.4 79.4 1.9
2014-Jun-11 Wed ### ### ### ### 25.3 25.3 0.0
2014-Jun-10 Tue ### 27.4 ### ### 2,750 37,675 27.6 27.6 0.0
2014-Jun-06 Fri ### 27.4 27 27.4 ### ### 2.0
2014-Jun-05 Thu ### ### ### ### ### ### 0.0
2014-Jun-04 Wed ### ### ### ### ### ### 0.0
2014-Jun-03 Tue ### ### ### 27.28 85.4 85.4 1.9
2014-Jun-02 Mon ### ### 27 ### ### ### 0.0
2014-May-30 Fri ### 27.49 ### ### 22,250 305,826 ### ### 0.0
2014-May-29 Thu ### ### ### ### 8,674 0 ### ### 0.0
2014-May-28 Wed ### ### ### ### ### ### 0.0
2014-May-27 Tue ### ### ### 27 ### ### 1.9
2014-May-26 Mon 27.4 27.4 ### ### 15.8 15.8 0.0
2014-May-23 Fri 27.4 27.5 ### 27.4 ### ### 2.0
2014-May-22 Thu ### ### ### ### 8,442 0 ### ### 0.0
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue ### ### 26.72 ### 5,828 ### ### ### 0.0
2014-May-19 Mon ### ### 26.7 ### 10,843 144,754 38.4 38.4 0.0
2014-May-16 Fri ### ### ### ### 7,126 0 ### ### 0.0
2014-May-15 Thu 26.55 ### 26.55 ### 3,050 40,488 ### ### 0.0
2014-May-14 Wed ### ### 26.5 26.55 13.3 13.3 ###
2014-May-13 Tue ### 27.49 ### ### 3,657 ### 76.2 76.2 0.0
2014-May-12 Mon ### ### 26.48 ### ### ### 0.0
2014-May-09 Fri 28 28 ### ### 4,523 63,322 ### ### 0.0
2014-May-08 Thu ### ### ### ### ### ### 0.0
2014-May-07 Wed 27.54 ### 27.49 ### 58,274 800,976 88.9 88.9 0.0
2014-May-06 Tue 27.75 ### ### 27.53 8,347 0 20.9 20.9 ###
2014-May-05 Mon ### ### 27.4 27.5 11,578 ### ### ### 2.0
2014-May-02 Fri 27.25 27.7 27 ### 22,120 604,982 85.8 85.8 0.0
2014-May-01 Thu ### 27.79 26.89 27 20,140 550,627 83.6 83.6 1.9
2014-Apr-30 Wed 26.29 27 ### ### 87.8 87.8 0.0
2014-Apr-29 Tue ### 26.27 26 ### 85.0 85.0 0.0
2014-Apr-28 Mon 26 ### 26 26 11,627 151,151 76.3 76.3 1.9
2014-Apr-24 Thu ### 26.2 26 26 3,623 ### ### ### 1.9
2014-Apr-23 Wed 26 26.26 26 26 69.1 69.1 1.9
2014-Apr-22 Tue ### ### 26 26 17,343 225,459 34.6 34.6 1.9
2014-Apr-17 Thu ### 26.25 ### ### 3,423 44,926 23.4 23.4 0.0
2014-Apr-16 Wed 26 26.25 26 26.25 ### ### 1.9
2014-Apr-15 Tue ### ### 26 26 29.4 29.4 1.9
2014-Apr-14 Mon ### ### 26 ### 9,276 120,588 ### ### 0.0
2014-Apr-11 Fri 26 ### 25.87 ### 83.9 83.9 0.0
2014-Apr-10 Thu ### ### 25.88 ### 5,258 ### ### ### 0.0
2014-Apr-09 Wed 26 ### 25.88 26 ### ### 1.9
2014-Apr-08 Tue ### 26.53 25.87 ### 14,753 386,528 80.8 80.8 0.0
2014-Apr-07 Mon ### ### ### ### 2,550 0 ### ### 0.0
2014-Apr-04 Fri 26 26.44 ### ### 5,922 78,288 74.7 74.7 0.0
2014-Apr-03 Thu 26 26.43 ### 26 25,778 340,656 ### ### 1.9
2014-Apr-02 Wed 26.25 26.5 ### 26.44 ### ### 1.9
2014-Apr-01 Tue ### 26.4 25.85 26 7,525 ### 37.5 37.5 1.9
2014-Mar-31 Mon ### ### 25.78 ### 69.7 69.7 0.0
2014-Mar-28 Fri 26 26.4 25.7 ### 67.1 67.1 0.0
2014-Mar-27 Thu 25.55 26 25.55 ### ### ### 0.0
2014-Mar-26 Wed 26.5 26.5 ### 25.55 10,841 143,643 11.0 11.0 1.8
2014-Mar-25 Tue ### ### 26 ### ### ### 0.0
2014-Mar-24 Mon 26.25 27.4 26 27.4 ### ### 2.0
2014-Mar-21 Fri 25.88 ### ### ### 15,824 0 ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 93.7 93.7 0.0
2014-Mar-19 Wed 25.4 ### 25.25 ### 13,957 ### 76.4 76.4 0.0
2014-Mar-18 Tue 25 25.5 24.85 25.5 11,271 283,747 87.3 87.3 ###
2014-Mar-17 Mon 24.85 24.85 24.7 24.82 31.4 31.4 1.8
2014-Mar-14 Fri 24.8 ### 24.72 ### 12,077 149,271 ### ### 0.0
2014-Mar-13 Thu 24.85 25 24.8 24.8 26.4 26.4 ###
2014-Mar-12 Wed ### ### 24.75 24.85 18.6 18.6 1.8
2014-Mar-11 Tue 25.2 ### ### ### ### ### 0.0
2014-Mar-10 Mon ### 25.2 24.71 25.2 2,541 ### ### ### 1.8
2014-Mar-07 Fri ### 25.28 ### ### 9,685 ### 72.7 72.7 0.0
2014-Mar-06 Thu ### ### 24.5 ### ### ### 0.0
2014-Mar-05 Wed 24 ### 23.8 ### 7,654 91,082 ### ### 0.0
2014-Mar-04 Tue 25.55 25.83 24.88 ### 5,923 150,177 ### ### 0.0
2014-Mar-03 Mon 25.5 25.5 24.5 25.5 72.3 72.3 ###
2014-Feb-28 Fri 26.2 26.25 ### 25.51 14.8 14.8 1.8
2014-Feb-27 Thu 21.8 26.26 21.8 26.26 ### ### 1.9
2014-Feb-26 Wed 21 21.54 21 21.49 3,823 ### ### ### ###
2014-Feb-25 Tue 20.8 ### 20.51 20.52 ### ### 1.5
2014-Feb-24 Mon 20.8 21.5 20.53 21.5 ### ### 1.5
2014-Feb-21 Fri ### 21.2 20.75 ### ### ### 0.0
2014-Feb-20 Thu ### ### ### ### 10,144 0 14.3 14.3 0.0
2014-Feb-19 Wed ### ### ### ### 35.7 35.7 0.0
2014-Feb-18 Tue ### 21.86 ### ### ### ### 0.0
2014-Feb-17 Mon 21.82 ### ### ### 6,976 0 ### ### 0.0
2014-Feb-14 Fri 22 22 21.82 21.82 5,758 126,157 21.6 21.6 1.6
2014-Feb-13 Thu ### ### 21.55 22 22.8 22.8 ###
2014-Feb-12 Wed 22.28 22.4 22 ### ### ### 0.0
2014-Feb-11 Tue ### 22.28 ### 22.28 4,524 ### ### ### ###
2014-Feb-10 Mon 22.28 ### 21.25 22.57 8,524 ### 82.6 82.6 1.6
2014-Feb-07 Fri ### 22.5 21.22 22.5 2,375 ### 93.3 93.3 1.6
2014-Feb-06 Thu 21.5 21.5 ### ### 2,843 ### ### ### 0.0
2014-Feb-05 Wed 21.23 ### ### 21.51 4,626 0 ### ### ###
2014-Feb-04 Tue ### 22 ### 21.74 6,256 ### ### ### 1.6
2014-Feb-03 Mon 21.4 22 ### ### 3,921 ### 83.6 83.6 0.0
2014-Jan-31 Fri 21.5 22 21.4 21.83 ### ### ###
2014-Jan-30 Thu ### 22 21.5 21.5 ### ### 1.5
2014-Jan-29 Wed ### 22.49 ### ### 69.1 69.1 0.0
2014-Jan-28 Tue 22.55 22.56 ### ### 23.3 23.3 0.0
2014-Jan-24 Fri 23 23.2 22.55 22.75 ### ### 1.6
2014-Jan-23 Thu ### ### ### ### 6,958 0 94.4 94.4 0.0
2014-Jan-22 Wed 22 ### ### ### 32.0 32.0 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### 22.7 ### 5,040 ### 15.6 15.6 0.0
2014-Jan-17 Fri 23.29 23.5 23.2 ### 6,943 ### ### ### 0.0
2014-Jan-16 Thu ### 23.29 ### 23.29 6,280 ### 71.0 71.0 ###
2014-Jan-15 Wed 23.26 23.28 ### ### 27.0 27.0 0.0
2014-Jan-14 Tue 23.29 23.29 23.2 23.29 78.9 78.9 ###
2014-Jan-13 Mon ### 23.5 ### ### ### ### 0.0
2014-Jan-10 Fri 23.2 23.2 ### ### 10,150 117,740 24.9 24.9 0.0
2014-Jan-09 Thu ### 23.45 ### ### ### ### 0.0
2014-Jan-08 Wed 21.5 ### 21.5 ### 89.3 89.3 0.0
2014-Jan-07 Tue 21 21.5 21 21.5 5,555 118,043 ### ### 1.5
2014-Jan-06 Mon ### 21.4 ### ### 5,129 54,880 ### ### 0.0
2014-Jan-03 Fri 21 21 20.85 21 9,171 ### 74.0 74.0 1.5
2014-Jan-02 Thu 20.85 ### 20.77 ### 5,871 60,970 ### ### 0.0
2013-Dec-31 Tue 20.8 20.85 20.73 20.85 ### ### ###
2013-Dec-30 Mon ### 20.85 ### 20.79 74.3 74.3 1.5
2013-Dec-27 Fri ### ### ### ### 75.5 75.5 0.0
2013-Dec-24 Tue ### 20.84 ### 20.84 1,053 10,972 78.0 78.0 1.5
2013-Dec-23 Mon 20.58 21 20.58 ### ### ### 0.0
2013-Dec-20 Fri 20.8 20.8 20.51 20.51 ### ### ###
2013-Dec-19 Thu ### 21 20.51 21 ### ### 1.5
2013-Dec-18 Wed 21 21 20.55 20.75 7,746 160,923 23.0 23.0 1.5
2013-Dec-17 Tue ### 21 20.51 20.79 ### ### 1.5
2013-Dec-16 Mon ### 20.8 20.46 20.8 75.9 75.9 1.5
2013-Dec-13 Fri 20.48 ### 20.46 ### 5,156 52,745 66.3 66.3 0.0
2013-Dec-12 Thu 20.52 ### 20.47 20.47 ### ### 1.5
2013-Dec-11 Wed 20.48 ### 20.46 20.51 ### ### ###
2013-Dec-10 Tue 20.54 20.54 ### 20.48 35.9 35.9 1.5
2013-Dec-09 Mon ### 20.8 20.53 20.54 38.9 38.9 1.5
2013-Dec-06 Fri ### 21 20.53 20.57 6,727 139,686 ### ### ###
2013-Dec-05 Thu 20.5 ### 20.49 ### 88.8 88.8 0.0
2013-Dec-04 Wed ### ### ### 20.4 9,473 0 ### ### 1.5
2013-Dec-03 Tue 20.24 20.86 20.24 20.81 91.6 91.6 ###
2013-Dec-02 Mon 20.2 20.29 ### 20.24 45,589 ### 82.1 82.1 1.4
2013-Nov-29 Fri ### ### ### 20.24 27.4 27.4 1.4
2013-Nov-28 Thu 20.51 ### ### 20.4 32.6 32.6 1.5
2013-Nov-27 Wed 20.54 20.7 20.5 20.5 ### ### 1.5
2013-Nov-26 Tue ### 20.7 20.53 20.53 28.5 28.5 ###
2013-Nov-25 Mon 21 21 ### 20.7 ### ### 1.5
2013-Nov-22 Fri 21 21.8 20.85 ### 23.8 23.8 0.0
2013-Nov-21 Thu 20.79 ### 20.79 ### 81.5 81.5 0.0
2013-Nov-20 Wed 21 ### 20.7 21 ### ### 1.5
2013-Nov-19 Tue ### ### 20.8 21 13,848 ### 38.0 38.0 1.5
2013-Nov-18 Mon 21 ### ### ### 83.9 83.9 0.0
2013-Nov-15 Fri 21.2 21.2 21 ### ### ### 0.0
2013-Nov-14 Thu ### 21.45 20.5 ### 90.4 90.4 0.0
2013-Nov-13 Wed ### 21.5 20.7 20.75 16,826 355,028 ### ### 1.5
2013-Nov-12 Tue 22.24 22.24 21 ### 17,825 385,376 7.1 7.1 0.0
2013-Nov-11 Mon 21.7 ### ### ### ### ### 0.0
2013-Nov-08 Fri 20.41 21.89 20.41 21.7 39,648 838,555 ### ### 1.6
2013-Nov-07 Thu ### ### 19.85 ### 53,073 526,749 ### ### 0.0
2013-Nov-06 Wed 22.5 22.53 ### ### 17,987 202,623 ### ### 0.0
2013-Nov-05 Tue 22.51 22.54 22.5 22.5 9,546 214,975 ### ### 1.6
2013-Nov-04 Mon 22.76 22.76 22.51 22.51 31.2 31.2 1.6
2013-Nov-01 Fri 23 ### 22.75 22.76 ### ### 1.6
2013-Oct-31 Thu ### 22.7 ### ### 81.5 81.5 0.0
2013-Oct-30 Wed ### ### ### ### ### ### 0.0
2013-Oct-29 Tue 22.8 23 22.25 ### ### ### 0.0
2013-Oct-28 Mon ### 23.2 22.5 22.87 30,872 705,425 23.0 23.0 ###
2013-Oct-25 Fri 23 23.4 ### ### ### ### 0.0
2013-Oct-24 Thu ### ### ### 22.8 ### ### 1.6
2013-Oct-23 Wed ### ### ### ### 298,144 0 ### ### 0.0
2013-Oct-22 Tue 26 ### ### ### 41,045 0 10.2 10.2 0.0
2013-Oct-21 Mon ### ### 26 26 ### ### 1.9
2013-Oct-18 Fri 26.25 26.25 ### 25.85 7,670 ### ### ### ###
2013-Oct-17 Thu 25.7 ### ### 26.28 84.1 84.1 1.9
2013-Oct-16 Wed ### ### 25.42 25.58 9,081 ### 11.9 11.9 1.8
2013-Oct-15 Tue ### ### 26 26 6,847 ### ### ### 1.9
2013-Oct-14 Mon 26.2 ### 26 26.25 6,989 90,857 77.5 77.5 1.9
2013-Oct-11 Fri 26.5 26.7 ### 26.2 4,441 59,287 17.4 17.4 ###
2013-Oct-10 Thu ### ### ### ### 5,127 0 ### ### 0.0
2013-Oct-09 Wed 26.4 ### ### 26.59 76.5 76.5 ###
2013-Oct-08 Tue ### ### ### ### 7,341 0 ### ### 0.0
2013-Oct-07 Mon 27.5 27.72 ### ### 6,981 96,756 ### ### 0.0
2013-Oct-04 Fri 28 ### 27.5 27.5 5,776 79,420 ### ### 2.0
2013-Oct-03 Thu ### ### ### ### 2,353 0 29.9 29.9 0.0
2013-Oct-02 Wed 27.8 28.5 27.8 ### 1,976 55,624 84.5 84.5 0.0
2013-Oct-01 Tue 27.81 27.81 27.53 27.54 ### ### 2.0
2013-Sep-30 Mon 28.58 28.58 ### ### 5,656 80,824 ### ### 0.0
2013-Sep-27 Fri ### ### ### ### 16,070 0 15.5 15.5 0.0
2013-Sep-26 Thu ### ### ### 28.85 ### ### ###
2013-Sep-25 Wed 28.55 28.7 28.5 28.54 4,758 136,078 ### ### 2.0
2013-Sep-24 Tue 29.58 29.58 28.55 28.56 9.6 9.6 ###
2013-Sep-23 Mon 29.5 ### 29.5 ### ### ### 0.0
2013-Sep-20 Fri ### 29.5 ### 29.46 75.3 75.3 2.1
2013-Sep-19 Thu 29.2 ### 29 ### 8,674 125,773 77.0 77.0 0.0
2013-Sep-18 Wed ### 29.2 28.82 29.2 84.0 84.0 2.1
2013-Sep-17 Tue 28.87 ### 28.77 28.82 7,881 ### 34.7 34.7 2.1
2013-Sep-16 Mon 28.58 28.87 28.5 28.86 79.4 79.4 ###
2013-Sep-13 Fri 28.5 28.58 28.4 28.58 3,929 ### ### ### ###
2013-Sep-12 Thu ### 28.59 ### 28.54 ### ### 2.0
2013-Sep-11 Wed 27.5 27.86 27.5 27.86 ### ### ###
2013-Sep-10 Tue 27.21 ### 27.2 27.55 7,472 ### 82.8 82.8 2.0
2013-Sep-09 Mon 27.55 27.7 27.27 27.27 14,077 ### 20.3 20.3 1.9
2013-Sep-06 Fri 27.4 ### 27.26 27.53 8,058 ### 74.2 74.2 ###
2013-Sep-05 Thu ### 27.56 ### 27.21 10,243 141,148 74.8 74.8 ###
2013-Sep-04 Wed ### 27.47 ### ### 6,852 ### 76.8 76.8 0.0
2013-Sep-03 Tue ### 27.25 26.86 ### 10,255 277,449 25.2 25.2 0.0
2013-Sep-02 Mon ### ### 26.7 26.85 9,578 ### ### ### 1.9
2013-Aug-30 Fri 26.85 ### 26.7 ### ### ### 0.0
2013-Aug-29 Thu ### ### 26.7 26.85 1,954 26,085 ### ### 1.9
2013-Aug-28 Wed 27.48 27.48 26.8 27 ### ### 1.9
2013-Aug-27 Tue 27.4 27.4 26.5 ### ### ### 0.0
2013-Aug-26 Mon 27.5 27.5 ### 27.48 ### ### 2.0
2013-Aug-23 Fri ### 27.87 ### 27.85 ### ### ###
2013-Aug-22 Thu ### ### 26.4 ### 82.4 82.4 0.0
2013-Aug-21 Wed ### ### ### ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 7,075 0 79.6 79.6 0.0
2013-Aug-19 Mon ### 26.58 ### 26.22 75.4 75.4 1.9
2013-Aug-16 Fri 26 26 25.81 ### 27.9 27.9 0.0
2013-Aug-15 Thu 25.51 26 25.51 26 14,078 362,578 83.0 83.0 1.9
2013-Aug-14 Wed 25.45 25.5 ### 25.5 ### ### ###
2013-Aug-13 Tue 25.8 25.8 ### 25.4 ### ### 1.8
2013-Aug-12 Mon ### ### 25.8 25.8 ### ### 1.8
2013-Aug-09 Fri ### ### 26.2 26.24 2,846 37,282 ### ### 1.9
2013-Aug-08 Thu 26.2 27.2 26.2 ### 6,385 170,479 ### ### 0.0
2013-Aug-07 Wed 26.7 27.22 26.2 26.22 8,289 ### 26.1 26.1 1.9
2013-Aug-06 Tue 26.5 ### ### 26.8 ### ### 1.9
2013-Aug-05 Mon 26.74 ### 26.74 26.82 75.8 75.8 1.9
2013-Aug-02 Fri 26.5 27.5 26.5 26.74 8,689 ### ### ### ###
2013-Aug-01 Thu ### ### ### ### 0 0.0
2013-Jul-31 Wed 26.2 27 ### ### 29.9 29.9 0.0
2013-Jul-30 Tue 26 26.21 ### 26.2 6,627 86,846 ### ### ###
2013-Jul-29 Mon 26.75 27 ### 26 ### ### 1.9
2013-Jul-26 Fri ### ### 26.2 26.5 7,727 101,223 18.7 18.7 1.9
2013-Jul-25 Thu 27.4 27.4 ### ### 23.4 23.4 0.0
2013-Jul-24 Wed 27.45 27.56 27.28 27.4 ### ### 2.0
2013-Jul-23 Tue 27.54 27.75 27.25 27.75 5,283 145,282 ### ### 2.0
2013-Jul-22 Mon 27.28 ### 27.2 27.26 2,950 40,120 31.5 31.5 1.9
2013-Jul-19 Fri ### 27.8 26.85 27 ### ### 1.9
2013-Jul-18 Thu 26.48 27 26.45 ### 6,146 164,251 85.6 85.6 0.0
2013-Jul-17 Wed 26.28 26.48 ### ### 4,626 61,248 ### ### 0.0
2013-Jul-16 Tue ### ### ### ### 20,123 0 ### ### 0.0
2013-Jul-15 Mon ### 25.8 ### ### 13,545 ### 88.7 88.7 0.0
2013-Jul-12 Fri 25.4 25.4 24.7 ### 17,184 430,459 ### ### 0.0
2013-Jul-11 Thu ### 25.74 ### 25.4 22,585 ### 17.8 17.8 1.8
2013-Jul-10 Wed ### ### 25.55 25.75 9,949 ### ### ### ###
2013-Jul-09 Tue ### 27 26 ### 16.2 16.2 0.0
2013-Jul-08 Mon ### ### 26.5 ### ### ### 0.0
2013-Jul-05 Fri ### 26.7 26.51 ### 2,970 ### ### ### 0.0
2013-Jul-04 Thu 26.7 26.75 ### 26.7 9,126 ### 64.7 64.7 1.9
2013-Jul-03 Wed 26.7 26.75 26.54 26.7 ### ### 1.9
2013-Jul-02 Tue 26.82 26.82 ### 26.7 5,742 ### ### ### 1.9
2013-Jul-01 Mon ### ### 26.75 26.82 4,778 ### 32.4 32.4 1.9
2013-Jun-28 Fri ### ### ### ### 4,180 0 69.9 69.9 0.0
2013-Jun-27 Thu 27 ### 26.85 ### 23.0 23.0 0.0
2013-Jun-26 Wed 26.51 ### 26.5 26.5 7,880 ### ### ### 1.9
2013-Jun-25 Tue 27 27 26.51 ### 27.9 27.9 0.0
2013-Jun-24 Mon ### ### 27 27 42.6 42.6 1.9
2013-Jun-21 Fri ### ### 27 ### 5,088 68,688 ### ### 0.0
2013-Jun-20 Thu ### ### ### ### 35.2 35.2 0.0
2013-Jun-19 Wed ### 27.5 ### 27.25 ### ### ###
2013-Jun-18 Tue 27.5 ### ### 27.21 2,759 0 ### ### ###
2013-Jun-17 Mon ### ### ### ### ### ### 0.0
2013-Jun-14 Fri 27.4 27.5 ### ### 1,585 ### 19.9 19.9 0.0
2013-Jun-13 Thu 27.55 27.75 27.5 27.5 3,526 ### ### ### 2.0
2013-Jun-12 Wed 27.7 27.75 27.55 27.55 ### ### 2.0
2013-Jun-11 Tue 27.7 ### ### 27.7 72.5 72.5 2.0
2013-Jun-07 Fri ### ### ### ### 9,354 0 ### ### 0.0
2013-Jun-06 Thu 27.2 27.5 ### 27.5 83.6 83.6 2.0
2013-Jun-05 Wed ### 27.42 ### ### ### ### 0.0
2013-Jun-04 Tue ### 27.7 ### ### 10,152 ### ### ### 0.0
2013-Jun-03 Mon ### ### ### 27.2 24.9 24.9 1.9
2013-May-31 Fri ### 27.73 ### ### 70.0 70.0 0.0
2013-May-30 Thu ### ### ### 27.77 7,446 0 ### ### ###
2013-May-29 Wed ### 27.77 ### ### 81.0 81.0 0.0
2013-May-28 Tue ### 27.45 ### ### 2,079 ### 68.5 68.5 0.0
2013-May-27 Mon 27.4 ### ### 27.2 6,870 0 32.3 32.3 1.9
2013-May-24 Fri ### ### 27.22 27.4 14,451 196,678 ### ### 2.0
2013-May-23 Thu ### 28.4 ### ### 85.2 85.2 0.0
2013-May-22 Wed 28.5 28.5 ### ### 11,278 ### 28.6 28.6 0.0
2013-May-21 Tue 28.25 28.49 28.25 ### ### ### 0.0
2013-May-20 Mon ### 28.45 ### 28.45 12,328 ### ### ### 2.0
2013-May-17 Fri ### ### ### ### 73.2 73.2 0.0
2013-May-16 Thu ### ### ### ### 17,843 0 20.1 20.1 0.0
2013-May-15 Wed ### ### ### ### 11,325 0 ### ### 0.0
2013-May-14 Tue 28.53 ### 28.53 ### 88.0 88.0 0.0
2013-May-13 Mon 28.5 ### 28.24 28.55 74.5 74.5 ###
2013-May-10 Fri ### 28.5 ### ### ### ### 0.0
2013-May-09 Thu 26.74 27.5 26.52 27.5 15,652 ### ### ### 2.0
2013-May-08 Wed 26.7 26.71 26.4 26.5 36,474 ### 21.2 21.2 1.9
2013-May-07 Tue 26.89 26.89 26.5 26.7 12,184 325,251 ### ### 1.9
2013-May-06 Mon ### 27.2 ### ### ### ### 0.0
2013-May-03 Fri 26.53 ### 26.53 ### 12,440 ### 85.5 85.5 0.0
2013-May-02 Thu ### ### 26.5 26.51 12.4 12.4 ###
2013-May-01 Wed ### ### ### 27.84 29.7 29.7 2.0
2013-Apr-30 Tue 28.85 28.85 ### ### 18.9 18.9 0.0
2013-Apr-29 Mon 29 ### 28.75 28.8 ### ### 2.1
2013-Apr-26 Fri 28.8 29 28.8 29 11,845 342,320 73.0 73.0 ###
2013-Apr-24 Wed ### ### 28.76 28.8 9.3 9.3 2.1
2013-Apr-23 Tue ### ### 30.4 ### 17,149 ### 74.2 74.2 0.0
2013-Apr-22 Mon ### ### ### ### 70.4 70.4 0.0
2013-Apr-19 Fri 30.87 30.87 30.5 ### 21.1 21.1 0.0
2013-Apr-18 Thu ### ### ### ### 5,280 0 45.8 45.8 0.0
2013-Apr-17 Wed ### ### 30.75 30.75 20.6 20.6 ###
2013-Apr-16 Tue ### ### 30.5 ### ### ### 0.0
2013-Apr-15 Mon 30.82 ### 30.7 30.8 3,889 ### 45.7 45.7 2.2
2013-Apr-12 Fri 31.2 ### 30.7 30.8 9,650 148,127 ### ### 2.2
2013-Apr-11 Thu ### 31.2 ### ### 14,822 231,223 ### ### 0.0
2013-Apr-10 Wed ### ### ### ### ### ### 0.0
2013-Apr-09 Tue ### ### ### ### 10,650 0 ### ### 0.0
2013-Apr-08 Mon 30.26 ### ### ### 14,171 0 ### ### 0.0
2013-Apr-05 Fri ### ### ### 30.26 3,582 0 ### ### ###
2013-Apr-04 Thu 30.58 30.58 30.21 30.4 6,151 186,959 ### ### ###
2013-Apr-03 Wed ### 30.7 ### ### 85.9 85.9 0.0
2013-Apr-02 Tue 30.4 30.84 ### 30.7 ### ### 2.2
2013-Mar-28 Thu 30.29 ### 30.23 ### 5,042 ### 72.5 72.5 0.0
2013-Mar-27 Wed 30.52 30.8 ### 30.29 ### ### ###
2013-Mar-26 Tue ### 30.5 ### 30.4 6,740 102,785 ### ### ###
2013-Mar-25 Mon ### ### 29.73 29.73 ### ### ###
2013-Mar-22 Fri 29.59 ### 29.59 ### 4,684 ### 81.8 81.8 0.0
2013-Mar-21 Thu 29.55 29.89 ### 29.59 ### ### ###
2013-Mar-20 Wed 29.52 29.52 29 ### 17,886 523,344 ### ### 0.0
2013-Mar-19 Tue 29.72 ### 29.5 ### 3,645 ### 34.0 34.0 0.0
2013-Mar-18 Mon ### ### 29.7 29.73 ### ### ###
2013-Mar-15 Fri 29.7 ### 29.7 ### 68.5 68.5 0.0
2013-Mar-14 Thu 29.85 ### 29.5 ### 24,544 362,024 ### ### 0.0
2013-Mar-13 Wed ### ### 29.5 ### 83.2 83.2 0.0
2013-Mar-12 Tue ### ### ### ### 89.2 89.2 0.0
2013-Mar-11 Mon 30.25 30.25 ### ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 11.8 11.8 0.0
2013-Mar-07 Thu ### ### 30.8 ### 30,926 ### 74.4 74.4 0.0
2013-Mar-06 Wed 31.45 31.55 31.45 31.49 26,988 850,122 68.1 68.1 ###
2013-Mar-05 Tue ### ### 31.4 31.5 24,826 ### 31.7 31.7 2.3
2013-Mar-04 Mon 31.5 31.75 ### 31.5 ### ### 2.3
2013-Mar-01 Fri 31.8 31.8 ### 31.5 42,224 ### ### ### 2.3
2013-Feb-28 Thu 34.26 34.26 29.75 31.8 116,249 3,720,549 ### ### ###
2013-Feb-27 Wed 34.4 34.45 ### ### 3,058 52,674 30.6 30.6 0.0
2013-Feb-26 Tue ### 34.45 ### 34.4 71.9 71.9 2.5
2013-Feb-25 Mon ### ### ### ### 8,242 0 73.3 73.3 0.0
2013-Feb-22 Fri ### 34.25 ### ### 4,728 ### 75.1 75.1 0.0
2013-Feb-21 Thu 34.23 34.4 ### ### 5,929 101,978 ### ### 0.0
2013-Feb-20 Wed 34.25 34.45 34.23 34.4 ### ### 2.5
2013-Feb-19 Tue 34.48 34.5 34.25 34.25 9,486 326,081 ### ### ###
2013-Feb-18 Mon ### 34.7 34.26 34.48 ### ### 2.5
2013-Feb-15 Fri 34.55 ### 34.21 34.21 6,486 110,943 ### ### ###
2013-Feb-14 Thu 34.5 ### 34.4 ### 3,845 ### 80.3 80.3 0.0
2013-Feb-13 Wed 35.25 35.25 34.5 34.5 16.1 16.1 2.5
2013-Feb-12 Tue 35.25 35.25 34.78 ### 27.3 27.3 0.0
2013-Feb-11 Mon ### ### ### 35.25 6,456 0 73.9 73.9 2.5
2013-Feb-08 Fri 35.4 35.4 ### ### 3,942 69,773 ### ### 0.0
2013-Feb-07 Thu ### ### ### ### ### ### 0.0
2013-Feb-06 Wed 34.4 34.55 ### 34.4 6,628 ### 67.7 67.7 2.5
2013-Feb-05 Tue ### 34.4 33.81 34.4 ### ### 2.5
2013-Feb-04 Mon 33.5 34.49 33.5 ### 10,174 ### 89.9 89.9 0.0
2013-Feb-01 Fri 33.84 ### 33.8 ### 65.8 65.8 0.0
2013-Jan-31 Thu 33.8 ### ### 33.85 5,054 0 ### ### 2.4
2013-Jan-30 Wed ### ### 33.75 33.75 8,176 137,970 ### ### ###
2013-Jan-29 Tue ### ### ### ### 83.6 83.6 0.0
2013-Jan-25 Fri ### 33.52 ### 33.52 7,853 ### ### ### 2.4
2013-Jan-24 Thu ### ### ### 33.45 5,743 0 19.4 19.4 ###
2013-Jan-23 Wed ### ### ### ### 3,242 0 ### ### 0.0
2013-Jan-22 Tue ### ### 34.8 34.8 ### ### 2.5
2013-Jan-21 Mon ### ### ### ### ### ### 0.0
2013-Jan-18 Fri ### ### 34.2 ### 7,027 ### ### ### 0.0
2013-Jan-17 Thu ### ### ### ### 3,722 0 73.0 73.0 0.0
2013-Jan-16 Wed ### ### 34.86 ### 64.7 64.7 0.0
2013-Jan-15 Tue ### ### 34.8 ### ### ### 0.0
2013-Jan-14 Mon 34.5 34.8 34.49 34.8 4,348 ### 78.4 78.4 2.5
2013-Jan-11 Fri ### 34.49 ### 34.49 5,750 99,158 ### ### ###
2013-Jan-10 Thu ### ### ### ### ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 78.9 78.9 0.0
2013-Jan-08 Tue 33.7 33.78 ### 33.7 ### ### 2.4
2013-Jan-07 Mon 33.78 33.78 ### 33.7 35.6 35.6 2.4
2013-Jan-04 Fri 33.7 33.81 33.7 33.8 ### ### 2.4
2013-Jan-03 Thu ### 33.82 ### ### 2,155 36,441 23.5 23.5 0.0
2013-Jan-02 Wed ### ### ### ### 2,574 0 14.9 14.9 0.0
2012-Dec-31 Mon 33.5 ### ### ### 75.2 75.2 0.0
2012-Dec-28 Fri 33.8 ### 33.51 ### ### ### 0.0
2012-Dec-27 Thu 33.5 ### 33.5 33.8 ### ### 2.4
2012-Dec-24 Mon ### 33.54 ### 33.5 ### ### 2.4
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu ### ### ### ### 8,246 0 70.5 70.5 0.0
2012-Dec-19 Wed ### 32.4 ### ### 30.6 30.6 0.0
2012-Dec-18 Tue ### 32.4 ### ### 2,172 35,186 ### ### 0.0
2012-Dec-17 Mon ### ### 31.72 ### 20,229 ### ### ### 0.0
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu ### ### 31.82 ### 27,959 444,827 ### ### 0.0
2012-Dec-12 Wed ### 32.4 ### 32.4 8,627 139,757 78.0 78.0 2.3
2012-Dec-11 Tue 32.2 32.29 31.8 ### 12,523 ### ### ### 0.0
2012-Dec-10 Mon ### ### ### ### ### ### 0.0
2012-Dec-07 Fri 30.77 ### 30.7 ### 8,677 ### 73.2 73.2 0.0
2012-Dec-06 Thu 30.74 ### ### 30.81 8,581 0 75.2 75.2 ###
2012-Dec-05 Wed 29.85 30.75 29.8 30.75 89.2 89.2 ###
2012-Dec-04 Tue 29.8 29.86 29.8 29.8 ### ### 2.1
2012-Dec-03 Mon 30.22 30.22 ### 29.8 22.2 22.2 2.1
2012-Nov-30 Fri ### 30.7 ### 30.22 3,677 56,441 16.8 16.8 2.2
2012-Nov-29 Thu 30.53 30.7 30.5 30.5 28.2 28.2 2.2
2012-Nov-28 Wed 30.55 30.7 30.55 30.7 1,384 42,385 79.3 79.3 2.2
2012-Nov-27 Tue 30.53 30.7 30.53 30.7 2,246 ### ### ### 2.2
2012-Nov-26 Mon 30.7 30.75 30.52 30.7 74.2 74.2 2.2
2012-Nov-23 Fri ### ### ### 30.75 2,571 0 23.9 23.9 ###
2012-Nov-22 Thu 31.2 31.29 30.89 ### ### ### 0.0
2012-Nov-21 Wed 31.28 31.29 30.72 31.21 8,278 256,659 33.1 33.1 ###
2012-Nov-20 Tue ### ### ### ### ### ### 0.0
2012-Nov-19 Mon ### 31.2 ### ### ### ### 0.0
2012-Nov-16 Fri 30.5 31.22 30.5 ### 82.9 82.9 0.0
2012-Nov-15 Thu 30.89 ### 30.5 30.5 7,328 111,752 25.2 25.2 2.2
2012-Nov-14 Wed ### 31.2 ### ### ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 4,242 0 44.8 44.8 0.0
2012-Nov-12 Mon ### ### ### ### 7,453 0 ### ### 0.0
2012-Nov-09 Fri ### ### ### ### ### ### 0.0
2012-Nov-08 Thu ### ### 30.75 ### 7,557 116,188 ### ### 0.0
2012-Nov-07 Wed 30.85 ### 30.85 ### ### ### 0.0
2012-Nov-06 Tue 30.85 30.85 30.75 30.85 4,586 141,248 69.5 69.5 ###
2012-Nov-05 Mon 30.5 ### 30.5 30.81 80.0 80.0 ###
2012-Nov-02 Fri 29.8 ### 29.7 30.59 11,983 177,947 88.0 88.0 2.2
2012-Nov-01 Thu 29.8 29.8 29.5 ### ### ### 0.0
2012-Oct-31 Wed ### ### ### 29.7 ### ### ###
2012-Oct-30 Tue 29.55 30.55 29.55 ### 86.8 86.8 0.0
2012-Oct-29 Mon 30.5 30.51 29.49 29.52 22,720 ### ### ### 2.1
2012-Oct-26 Fri ### 31.2 ### ### 12,940 ### 33.3 33.3 0.0
2012-Oct-25 Thu 32.2 32.2 31.23 31.23 7,821 248,043 9.9 9.9 ###
2012-Oct-24 Wed 32.26 32.26 ### ### 3,958 63,842 ### ### 0.0
2012-Oct-23 Tue ### 32.4 32.27 32.27 ### ### ###
2012-Oct-22 Mon 32.26 ### 32.26 ### 2,578 41,583 ### ### 0.0
2012-Oct-19 Fri ### 32.5 32.26 32.46 65.9 65.9 2.3
2012-Oct-18 Thu ### ### ### ### 1,827 0 74.2 74.2 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue 32.4 32.4 ### ### ### ### 0.0
2012-Oct-15 Mon 32.5 32.5 ### 32.4 5,843 94,948 ### ### 2.3
2012-Oct-12 Fri 32.4 32.5 ### 32.5 14,655 238,143 ### ### ###
2012-Oct-11 Thu 32.4 32.4 ### 32.4 ### ### 2.3
2012-Oct-10 Wed 32.4 32.44 ### 32.43 11,387 ### 69.4 69.4 ###
2012-Oct-09 Tue 32.43 32.44 ### 32.44 65.2 65.2 2.3
2012-Oct-08 Mon ### 32.45 ### 32.43 ### ### ###
2012-Oct-05 Fri 31.45 ### 31.45 31.83 6,288 98,878 ### ### ###
2012-Oct-04 Thu 31.28 31.5 31.28 31.5 73.7 73.7 2.3
2012-Oct-03 Wed 31.29 ### 31.25 31.26 3,051 47,671 ### ### 2.2
2012-Oct-02 Tue ### ### ### 31.25 13,289 0 64.1 64.1 2.2
2012-Oct-01 Mon ### ### ### ### 4,357 0 23.3 23.3 0.0
2012-Sep-28 Fri ### 31.2 ### ### 4,676 72,945 68.3 68.3 0.0
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed 30.75 ### ### ### 13,078 0 79.5 79.5 0.0
2012-Sep-25 Tue ### ### ### 30.75 11,123 0 ### ### ###
2012-Sep-24 Mon ### 31.5 ### 31.5 20,521 ### 86.3 86.3 2.3
2012-Sep-21 Fri ### ### 30.8 ### 71.4 71.4 0.0
2012-Sep-20 Thu 30.8 ### ### ### ### ### 0.0
2012-Sep-19 Wed 30.8 ### 30.7 30.8 65.8 65.8 2.2
2012-Sep-18 Tue 30.89 30.89 ### 30.8 27.4 27.4 2.2
2012-Sep-17 Mon ### 30.8 ### 30.75 75.9 75.9 ###
2012-Sep-14 Fri 30.2 30.53 ### 30.53 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 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 2026-02-26 23:22:12 thru 2026-02-26 23:22:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000