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 Sun 25-Jun-01 11:42:58 PM AEST

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

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

(CBA) COMMONWEALTH BANK OF AUSTRALIA Daily Prices Page 5...

     Prev Section TOC    Company Info for CBA    Limits Next Section


Company Details for (CBA) COMMONWEALTH BANK OF AUSTRALIA

Listing Code CBA
Listing Name COMMONWEALTH BANK OF AUSTRALIA
GICS Sector Banks
ISIN Name COMMONWEALTH BANK.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CBA7


Maximum Price date available .. Friday 30th May 2025
Latest price with VOLUME for CBA .. Thursday 29th May 2025

CBA 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 9.74 ### 0.0
MAX ### 35,420,721 94.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Sep-07 Mon ### ### ### ### 78.2 78.2 0.0
2015-Sep-04 Fri ### ### 71.26 ### 6,328,120 ### 71.3 71.3 0.0
2015-Sep-03 Thu ### 74.87 ### ### 3,937,578 ### ### ### 0.0
2015-Sep-02 Wed ### 73.76 72.22 ### 4,509,276 329,132,055 ### ### 0.0
2015-Sep-01 Tue ### ### 73.25 ### 22.8 22.8 0.0
2015-Aug-31 Mon 75.71 75.71 ### ### 4,715,040 ### ### ### 0.0
2015-Aug-28 Fri ### ### ### ### 8,806,346 0 ### ### 0.0
2015-Aug-27 Thu 77 77.48 76.43 76.43 23.6 23.6 ###
2015-Aug-26 Wed 73.55 76.26 73.51 ### 6,033,884 ### ### ### 0.0
2015-Aug-25 Tue 71.45 ### 71.42 ### 8,131,178 ### 77.7 77.7 0.0
2015-Aug-24 Mon ### ### 72.47 72.47 ### ### ###
2015-Aug-21 Fri ### 75.59 ### 75.59 6,935,842 262,140,148 ### ### ###
2015-Aug-20 Thu 77 ### 75.76 ### ### ### 0.0
2015-Aug-19 Wed ### 78.84 ### 78.27 5,726,975 225,757,354 ### ### ###
2015-Aug-18 Tue ### 79.53 ### ### 15.1 15.1 0.0
2015-Aug-17 Mon 80.5 81.74 ### 81.27 8,127,186 ### 84.6 84.6 ###
2015-Aug-14 Fri ### ### ### ### 0 0.0
2015-Aug-13 Thu ### ### ### ### 0 0.0
2015-Aug-12 Wed ### ### ### ### 0 0.0
2015-Aug-11 Tue ### ### 81.75 ### 3,848,250 ### ### ### 0.0
2015-Aug-10 Mon ### ### 80.5 ### 3,378,828 135,997,827 ### ### 0.0
2015-Aug-07 Fri 82.8 83.41 ### ### 5,214,488 217,470,222 19.9 19.9 0.0
2015-Aug-06 Thu 86 86 ### 84.55 18.2 18.2 ###
2015-Aug-05 Wed ### ### ### ### 2,488,151 0 32.9 32.9 0.0
2015-Aug-04 Tue ### ### ### ### 2,266,840 0 ### ### 0.0
2015-Aug-03 Mon 87.72 87.74 86.81 ### 32.8 32.8 0.0
2015-Jul-31 Fri 87.56 87.78 ### 87.56 6,754,751 296,466,021 ### ### 6.3
2015-Jul-30 Thu ### 87.43 ### ### 1,939,579 ### 69.6 69.6 0.0
2015-Jul-29 Wed ### 87.59 ### ### 28.8 28.8 0.0
2015-Jul-28 Tue 85.27 86.84 85.27 ### 2,505,475 215,608,651 ### ### 0.0
2015-Jul-27 Mon 85.45 ### ### ### 2,282,753 0 ### ### 0.0
2015-Jul-24 Fri 86 ### 85.5 85.81 2,265,023 ### ### ### ###
2015-Jul-23 Thu 86.5 ### ### ### 2,181,424 0 ### ### 0.0
2015-Jul-22 Wed ### 87.43 ### ### ### ### 0.0
2015-Jul-21 Tue 88.83 88.88 87.81 ### ### ### 0.0
2015-Jul-20 Mon 88 88.42 87.72 ### 73.4 73.4 0.0
2015-Jul-17 Fri 88.29 ### 87.42 ### 1,420,755 ### 26.8 26.8 0.0
2015-Jul-16 Thu 88 88.41 ### ### ### ### 0.0
2015-Jul-15 Wed 86.4 ### 86.4 ### ### ### 0.0
2015-Jul-14 Tue 86.42 86.73 85.71 86.25 2,369,987 204,340,279 26.1 26.1 ###
2015-Jul-13 Mon 85.58 86.83 ### ### 2,018,848 87,648,285 29.3 29.3 0.0
2015-Jul-10 Fri 86.46 86.57 ### 85.79 1,827,285 ### ### ### 6.1
2015-Jul-09 Thu ### ### 84.21 ### 2,773,727 116,787,775 ### ### 0.0
2015-Jul-08 Wed ### ### 85.77 85.77 39.5 39.5 ###
2015-Jul-07 Tue 86.5 88 86.45 ### 77.9 77.9 0.0
2015-Jul-06 Mon ### ### ### ### 86.4 86.4 0.0
2015-Jul-03 Fri 87.5 87.5 ### ### 28.6 28.6 0.0
2015-Jul-02 Thu ### ### ### 87.45 3,116,421 0 76.5 76.5 ###
2015-Jul-01 Wed ### 86.58 ### ### ### ### 0.0
2015-Jun-30 Tue 83.85 85.41 ### ### ### ### 0.0
2015-Jun-29 Mon ### 85.46 ### ### 2,491,552 ### ### ### 0.0
2015-Jun-26 Fri 86.5 ### ### ### 76.0 76.0 0.0
2015-Jun-25 Thu ### ### 86.2 87.29 2,825,026 121,758,620 82.7 82.7 ###
2015-Jun-24 Wed ### 87.59 ### ### 2,945,948 ### ### ### 0.0
2015-Jun-23 Tue 86.46 ### ### 86.76 2,781,447 0 74.4 74.4 6.2
2015-Jun-22 Mon 84.27 ### ### ### ### ### 0.0
2015-Jun-19 Fri ### 84.49 ### 84.47 ### ### ###
2015-Jun-18 Thu ### 84.23 ### 83.2 28.2 28.2 5.9
2015-Jun-17 Wed 83.5 84.46 ### 84.26 79.9 79.9 6.0
2015-Jun-16 Tue 82 ### ### ### ### ### 0.0
2015-Jun-15 Mon ### ### 80.22 81.89 ### ### ###
2015-Jun-12 Fri 81.5 ### ### 81.42 28.4 28.4 5.8
2015-Jun-11 Thu ### 81.49 ### 81.41 2,573,775 ### ### ### ###
2015-Jun-10 Wed 79.86 80.2 ### ### 2,239,173 ### 72.9 72.9 0.0
2015-Jun-09 Tue ### 81.23 79.8 79.82 2,808,050 226,090,145 ### ### ###
2015-Jun-05 Fri ### 80.81 79.79 80.29 ### ### ###
2015-Jun-04 Thu 81.5 82.49 80.47 80.54 3,774,785 307,569,481 ### ### 5.8
2015-Jun-03 Wed 82.5 ### 81.56 81.57 25.5 25.5 ###
2015-Jun-02 Tue ### ### 83 83 ### ### 5.9
2015-Jun-01 Mon 84.84 85 83.55 84.48 2,103,926 ### ### ### 6.0
2015-May-29 Fri ### 85.82 ### ### ### ### 0.0
2015-May-28 Thu ### ### 83.225 83.5 2,631,585 ### ### ### 6.0
2015-May-27 Wed ### 84.8 83.84 ### ### ### 0.0
2015-May-26 Tue 84 84.75 83.87 ### 2,435,780 ### 74.9 74.9 0.0
2015-May-25 Mon 83.2 84.24 82.88 84 ### ### 6.0
2015-May-22 Fri 83.89 83.89 82.78 ### 1,792,275 ### ### ### 0.0
2015-May-21 Thu 82.2 ### 82.2 83.56 2,873,659 118,107,384 ### ### 6.0
2015-May-20 Wed 82.55 ### ### 82.49 2,529,481 0 ### ### 5.9
2015-May-19 Tue ### 83.82 82.26 82.85 37.3 37.3 5.9
2015-May-18 Mon 84.84 84.87 83 83 17.7 17.7 5.9
2015-May-15 Fri 84.75 84.8 ### 84.75 71.5 71.5 ###
2015-May-14 Thu 83.85 84.2 ### ### ### ### 0.0
2015-May-13 Wed 83.54 ### ### ### 72.3 72.3 0.0
2015-May-12 Tue ### ### 81.8 82.88 3,095,053 ### ### ### ###
2015-May-11 Mon 83.55 ### 81.71 ### 2,866,886 117,126,627 20.4 20.4 0.0
2015-May-08 Fri 83.7 ### ### ### 3,188,155 0 ### ### 0.0
2015-May-07 Thu ### ### 81 ### ### ### 0.0
2015-May-06 Wed 85.24 86 ### ### 7,198,279 ### ### ### 0.0
2015-May-05 Tue ### ### ### ### 3,085,828 0 34.6 34.6 0.0
2015-May-04 Mon ### ### ### ### 75.7 75.7 0.0
2015-May-01 Fri 88.4 ### 88.25 ### 2,315,020 102,150,257 68.2 68.2 0.0
2015-Apr-30 Thu 89.73 89.79 88.29 88.87 19.7 19.7 6.3
2015-Apr-29 Wed ### 92.87 90.57 90.57 2,649,083 ### ### ### ###
2015-Apr-28 Tue 92.75 ### 92.49 92.58 ### ### 6.6
2015-Apr-27 Mon 92.53 92.74 ### 92.72 69.0 69.0 6.6
2015-Apr-24 Fri ### 92.2 91.2 ### ### ### 0.0
2015-Apr-23 Thu 91.25 ### 90.5 90.72 ### ### 6.5
2015-Apr-22 Wed 91.74 ### 90.71 ### ### ### 0.0
2015-Apr-21 Tue ### 92.24 91.56 91.78 2,499,949 ### ### ### 6.6
2015-Apr-20 Mon 91.4 91.58 ### ### 35.0 35.0 0.0
2015-Apr-17 Fri ### ### ### ### 2,095,358 0 28.6 28.6 0.0
2015-Apr-16 Thu 93.49 93.49 92.72 ### 1,983,842 ### 26.6 26.6 0.0
2015-Apr-15 Wed 93.79 93.82 ### 92.44 3,298,048 ### ### ### 6.6
2015-Apr-14 Tue 93.5 ### 93.41 93.8 2,029,941 ### ### ### 6.7
2015-Apr-13 Mon 94.23 94.77 ### ### 1,092,444 51,765,458 35.8 35.8 0.0
2015-Apr-10 Fri ### 94.275 93.42 ### 1,253,422 117,630,521 ### ### 0.0
2015-Apr-09 Thu ### 94.58 93.71 93.85 1,582,674 149,000,843 35.5 35.5 ###
2015-Apr-08 Wed ### ### 93.73 ### ### ### 0.0
2015-Apr-07 Tue ### 95.79 93.775 94.21 30.1 30.1 ###
2015-Apr-02 Thu 93.5 ### ### 94.4 2,204,856 0 ### ### 6.7
2015-Apr-01 Wed 92.8 ### 92.59 ### 2,225,926 103,049,244 ### ### 0.0
2015-Mar-31 Tue ### ### 93.4 93.4 29.7 29.7 ###
2015-Mar-30 Mon 93.77 ### ### ### ### ### 0.0
2015-Mar-27 Fri 93.8 94.76 93.52 ### 69.1 69.1 0.0
2015-Mar-26 Thu ### ### 93.84 93.84 ### ### 6.7
2015-Mar-25 Wed 95.2 95.86 ### 95.86 2,445,886 ### 78.8 78.8 6.8
2015-Mar-24 Tue 95.48 95.76 ### ### ### ### 0.0
2015-Mar-23 Mon ### ### 95.42 95.48 2,137,070 ### 22.8 22.8 6.8
2015-Mar-20 Fri 95.2 ### ### ### 80.8 80.8 0.0
2015-Mar-19 Thu 93.8 95.8 93.8 ### 5,107,951 484,233,754 86.5 86.5 0.0
2015-Mar-18 Wed ### 93.49 92.44 ### 73.8 73.8 0.0
2015-Mar-17 Tue ### ### 92.41 93.41 80.8 80.8 6.7
2015-Mar-16 Mon ### ### 90.75 91.79 80.7 80.7 ###
2015-Mar-13 Fri ### 92.26 ### ### ### ### 0.0
2015-Mar-12 Thu ### ### ### 91.82 83.3 83.3 6.6
2015-Mar-11 Wed ### 90.76 ### 90.52 ### ### 6.5
2015-Mar-10 Tue 90.7 91.23 ### ### ### ### 0.0
2015-Mar-09 Mon ### 91.075 90.29 90.52 79.3 79.3 6.5
2015-Mar-06 Fri ### ### 90.45 ### 1,257,142 56,854,246 72.9 72.9 0.0
2015-Mar-05 Thu ### ### 90.45 ### 1,678,423 75,906,680 70.3 70.3 0.0
2015-Mar-04 Wed 92.2 92.22 90.52 ### 1,820,353 166,325,653 ### ### 0.0
2015-Mar-03 Tue ### 93.48 ### ### ### ### 0.0
2015-Mar-02 Mon ### ### ### 92.55 2,118,628 0 ### ### ###
2015-Feb-27 Fri 90.86 ### ### ### ### ### 0.0
2015-Feb-26 Thu ### ### 90.22 90.42 27.9 27.9 6.5
2015-Feb-25 Wed 91.2 91.42 90.55 90.87 1,583,472 ### 27.0 27.0 ###
2015-Feb-24 Tue 90.5 91.2 ### ### 2,146,181 97,865,853 ### ### 0.0
2015-Feb-23 Mon 90.5 ### ### 90.41 1,744,677 0 31.4 31.4 6.5
2015-Feb-20 Fri ### 91.48 ### 90.21 ### ### ###
2015-Feb-19 Thu ### ### 90.55 ### ### ### 0.0
2015-Feb-18 Wed ### 90.79 89.89 90.71 2,615,841 236,315,075 67.0 67.0 ###
2015-Feb-17 Tue ### 91.25 ### ### 31.5 31.5 0.0
2015-Feb-16 Mon 93.2 ### ### 93.47 ### ### ###
2015-Feb-13 Fri 91.85 93.59 91.43 ### 3,496,970 ### ### ### 0.0
2015-Feb-12 Thu 91.78 91.78 90.86 ### 30.9 30.9 0.0
2015-Feb-11 Wed ### ### ### 91.86 23.9 23.9 ###
2015-Feb-10 Tue 92.86 ### ### 92.59 2,144,622 0 ### ### ###
2015-Feb-09 Mon 92.75 93.24 ### ### 2,842,256 132,505,974 ### ### 0.0
2015-Feb-06 Fri 93.77 ### ### ### 4,083,741 0 21.8 21.8 0.0
2015-Feb-05 Thu 91.26 93.29 ### 93.27 4,500,148 ### 85.4 85.4 6.7
2015-Feb-04 Wed ### ### 90.21 90.79 3,413,671 ### 24.2 24.2 6.5
2015-Feb-03 Tue ### ### 88.87 90.4 3,411,875 ### ### ### 6.5
2015-Feb-02 Mon ### ### ### ### 2,133,758 0 ### ### 0.0
2015-Jan-30 Fri 89.41 ### ### ### 34.0 34.0 0.0
2015-Jan-29 Thu ### ### 87.27 88.76 3,352,673 146,293,886 81.0 81.0 ###
2015-Jan-28 Wed ### ### 86.8 87.7 ### ### 6.3
2015-Jan-27 Tue ### ### 86.28 ### ### ### 0.0
2015-Jan-23 Fri ### 86.23 85.81 86.23 70.2 70.2 ###
2015-Jan-22 Thu 85.22 85.45 ### 85.23 2,073,084 ### ### ### 6.1
2015-Jan-21 Wed ### ### 83.8 ### 2,407,789 100,886,359 75.3 75.3 0.0
2015-Jan-20 Tue ### 83.84 ### 83.5 ### ### 6.0
2015-Jan-19 Mon ### 84.43 ### ### 2,501,778 105,612,558 23.5 23.5 0.0
2015-Jan-16 Fri ### ### 82.89 83.57 2,675,658 110,892,645 ### ### ###
2015-Jan-15 Thu ### 83.75 82.89 83.51 3,651,748 304,263,643 ### ### ###
2015-Jan-14 Wed ### 85.2 ### ### 4,225,587 ### ### ### 0.0
2015-Jan-13 Tue ### 85.43 85 ### ### ### 0.0
2015-Jan-12 Mon ### 86.2 85.49 ### 1,322,421 ### ### ### 0.0
2015-Jan-09 Fri ### 86.47 ### ### 2,633,150 113,844,240 ### ### 0.0
2015-Jan-08 Thu 85.54 ### ### ### 32.9 32.9 0.0
2015-Jan-07 Wed ### 85.49 84.55 ### 2,115,727 ### ### ### 0.0
2015-Jan-06 Tue ### 85.8 84.87 ### 2,463,926 210,259,125 77.0 77.0 0.0
2015-Jan-05 Mon 85.7 86.24 85.51 ### 66.4 66.4 0.0
2015-Jan-02 Fri 85.42 85.74 ### 85.74 944,323 40,483,127 ### ### 6.1
2014-Dec-31 Wed ### 85.8 85.45 ### ### ### 0.0
2014-Dec-30 Tue ### ### 85.58 85.58 1,585,526 67,844,657 ### ### 6.1
2014-Dec-29 Mon 85.25 ### ### ### 69.4 69.4 0.0
2014-Dec-24 Wed ### ### 84.5 ### ### ### 0.0
2014-Dec-23 Tue 85.25 85.85 ### ### 37.5 37.5 0.0
2014-Dec-22 Mon 83.8 ### ### ### 77.4 77.4 0.0
2014-Dec-19 Fri 82.7 83.82 ### 83.71 15,145,426 ### ### ### ###
2014-Dec-18 Thu 81.42 82.2 81.42 81.8 5,064,258 414,306,946 67.9 67.9 5.8
2014-Dec-17 Wed 80.83 81.75 80.83 ### 67.5 67.5 0.0
2014-Dec-16 Tue ### ### 80.86 ### 3,434,159 138,843,048 ### ### 0.0
2014-Dec-15 Mon ### 81.74 80.875 81.27 ### ### ###
2014-Dec-12 Fri ### ### 81.41 81.74 2,384,445 ### 70.8 70.8 5.8
2014-Dec-11 Thu 81.42 82.45 81.42 ### ### ### 0.0
2014-Dec-10 Wed ### 82.59 81.4 ### ### ### 0.0
2014-Dec-09 Tue ### 82.7 ### ### 3,327,771 ### 84.8 84.8 0.0
2014-Dec-08 Mon 82.25 ### 82.2 ### 3,202,771 131,633,888 ### ### 0.0
2014-Dec-05 Fri 82 82.47 ### ### 2,153,858 ### 29.6 29.6 0.0
2014-Dec-04 Thu 81.76 82.22 ### ### 3,025,944 124,396,557 73.1 73.1 0.0
2014-Dec-03 Wed ### 81.49 80.26 81.4 74.5 74.5 5.8
2014-Dec-02 Tue 80.28 80.86 79.4 80.74 3,249,027 ### ### ### 5.8
2014-Dec-01 Mon 80.75 ### 79.56 79.8 42.3 42.3 5.7
2014-Nov-28 Fri 81.25 ### ### 80.72 ### ### 5.8
2014-Nov-27 Thu 81 81.53 80.73 81.5 ### ### ###
2014-Nov-26 Wed 80.2 ### ### ### 2,017,686 0 76.1 76.1 0.0
2014-Nov-25 Tue ### ### 79.75 ### ### ### 0.0
2014-Nov-24 Mon ### ### ### 80.42 31.2 31.2 5.7
2014-Nov-21 Fri 80.72 80.8 ### ### 27.5 27.5 0.0
2014-Nov-20 Thu 80.5 ### ### ### ### ### 0.0
2014-Nov-19 Wed ### 81.2 ### 80.54 2,055,153 ### 29.8 29.8 5.8
2014-Nov-18 Tue ### 81.48 80.71 ### 1,763,088 142,977,621 34.9 34.9 0.0
2014-Nov-17 Mon ### ### 80.85 ### 1,928,654 ### 27.1 27.1 0.0
2014-Nov-14 Fri 81.52 ### ### 81.77 1,971,647 0 ### ### ###
2014-Nov-13 Thu ### ### ### 81.27 ### ### ###
2014-Nov-12 Wed ### ### 81.75 81.85 26.1 26.1 ###
2014-Nov-11 Tue 83 83 ### 83 2,722,320 112,976,280 ### ### 5.9
2014-Nov-10 Mon 82.5 82.88 ### 82.56 ### ### 5.9
2014-Nov-07 Fri 81.81 82.76 81.55 82.76 5,191,173 ### 80.6 80.6 ###
2014-Nov-06 Thu ### ### 80.71 ### ### ### 0.0
2014-Nov-05 Wed ### 81.59 ### 81.56 3,200,181 130,551,383 79.1 79.1 5.8
2014-Nov-04 Tue 80.7 ### 80.55 80.77 2,285,640 92,054,151 ### ### ###
2014-Nov-03 Mon 80.4 80.85 ### 80.52 ### ### ###
2014-Oct-31 Fri 80.5 80.55 ### 80.48 ### ### 5.7
2014-Oct-30 Thu ### 80.2 ### ### ### ### 0.0
2014-Oct-29 Wed ### ### ### 79.58 2,836,227 0 23.3 23.3 5.7
2014-Oct-28 Tue ### ### 79.59 ### ### ### 0.0
2014-Oct-27 Mon 79.26 ### ### ### ### ### 0.0
2014-Oct-24 Fri 78.5 ### ### 78.77 2,342,250 0 ### ### ###
2014-Oct-23 Thu 77.41 ### ### ### 81.8 81.8 0.0
2014-Oct-22 Wed ### ### ### 77.57 ### ### ###
2014-Oct-21 Tue ### ### ### ### 1,827,988 0 ### ### 0.0
2014-Oct-20 Mon 77.2 77.5 ### 77.26 2,454,729 95,120,748 74.7 74.7 5.5
2014-Oct-17 Fri 76.21 ### 76.21 76.54 3,664,548 ### ### ### 5.5
2014-Oct-16 Thu 74.72 ### 74.5 ### 4,730,786 176,221,778 84.8 84.8 0.0
2014-Oct-15 Wed 74.25 75.52 74.21 75.45 3,370,071 ### ### ### ###
2014-Oct-14 Tue 73.71 74.82 73.57 ### 3,334,025 247,367,984 ### ### 0.0
2014-Oct-13 Mon ### 74.54 ### ### ### ### 0.0
2014-Oct-10 Fri 74.75 ### 74.72 74.8 3,338,181 124,714,442 76.2 76.2 5.3
2014-Oct-09 Thu 75.76 ### 75.43 76.23 ### ### 5.4
2014-Oct-08 Wed 74.83 ### ### ### 71.2 71.2 0.0
2014-Oct-07 Tue 76.44 ### 74.48 75.77 29.8 29.8 5.4
2014-Oct-06 Mon 76.88 ### ### ### 1,347,749 0 24.3 24.3 0.0
2014-Oct-03 Fri ### 76.72 ### ### 2,637,674 101,181,174 ### ### 0.0
2014-Oct-02 Thu 75.52 ### ### 75.81 77.2 77.2 ###
2014-Oct-01 Wed ### 76.41 74.51 76.2 3,711,889 280,099,143 ### ### 5.4
2014-Sep-30 Tue 74.28 75.29 ### 75.29 ### ### 5.4
2014-Sep-29 Mon ### ### ### 74.43 25.4 25.4 ###
2014-Sep-26 Fri ### ### 75.22 75.26 ### ### 5.4
2014-Sep-25 Thu ### ### 76.47 ### ### ### 0.0
2014-Sep-24 Wed 76.71 ### ### 76.42 32.5 32.5 5.5
2014-Sep-23 Tue ### ### ### ### 81.5 81.5 0.0
2014-Sep-22 Mon ### ### ### 76.45 3,647,241 0 ### ### ###
2014-Sep-19 Fri 77.75 ### 77.41 77.81 ### ### 5.6
2014-Sep-18 Thu 77.5 ### 76.72 77.58 ### ### ###
2014-Sep-17 Wed 78.41 78.46 ### ### ### ### 0.0
2014-Sep-16 Tue 79.2 ### ### ### ### ### 0.0
2014-Sep-15 Mon 79.74 79.89 ### ### 3,809,851 ### ### ### 0.0
2014-Sep-12 Fri 80.5 80.7 79.77 80.23 2,754,058 220,971,843 29.4 29.4 ###
2014-Sep-11 Thu ### 81.79 80.54 ### 3,309,178 ### 24.4 24.4 0.0
2014-Sep-10 Wed ### 81.58 ### 81.54 2,929,742 119,504,176 81.3 81.3 5.8
2014-Sep-09 Tue 81.43 81.59 ### 81.54 ### ### 5.8
2014-Sep-08 Mon ### ### ### 81.26 ### ### 5.8
2014-Sep-05 Fri 81.47 ### ### ### 1,451,574 0 ### ### 0.0
2014-Sep-04 Thu ### 81.89 81.24 81.57 1,558,878 127,149,884 34.9 34.9 ###
2014-Sep-03 Wed 81.4 ### ### 81.7 ### ### 5.8
2014-Sep-02 Tue ### 81.5 ### 81.5 1,753,382 ### 71.3 71.3 ###
2014-Sep-01 Mon 81.4 81.7 ### ### 1,893,578 ### ### ### 0.0
2014-Aug-29 Fri 81.22 ### ### ### 70.7 70.7 0.0
2014-Aug-28 Thu ### ### 80.82 ### 71.6 71.6 0.0
2014-Aug-27 Wed 81 ### ### ### ### ### 0.0
2014-Aug-26 Tue 80.8 ### 80.54 80.74 ### ### 5.8
2014-Aug-25 Mon 80.8 ### 80.28 80.51 ### ### ###
2014-Aug-22 Fri ### 80.78 80.54 ### 1,832,124 147,779,121 ### ### 0.0
2014-Aug-21 Thu ### 81 80.26 80.27 ### ### ###
2014-Aug-20 Wed ### 80.75 ### ### 32.3 32.3 0.0
2014-Aug-19 Tue 79.4 ### ### ### 7,835,373 0 75.2 75.2 0.0
2014-Aug-18 Mon 81.59 ### 81.2 81.4 2,865,083 ### ### ### 5.8
2014-Aug-15 Fri 81.4 81.52 ### 81.2 2,878,856 117,342,170 27.5 27.5 5.8
2014-Aug-14 Thu ### ### 80.88 ### 3,652,242 ### 27.3 27.3 0.0
2014-Aug-13 Wed ### ### 80.81 ### 3,564,454 ### 30.8 30.8 0.0
2014-Aug-12 Tue 80.78 ### 80.76 ### 3,644,020 147,145,527 72.7 72.7 0.0
2014-Aug-11 Mon 80.87 ### ### 80.41 29.2 29.2 ###
2014-Aug-08 Fri 80.88 ### 80 ### ### ### 0.0
2014-Aug-07 Thu 81.74 81.83 81 ### 26.8 26.8 0.0
2014-Aug-06 Wed ### ### 81.51 81.71 29.6 29.6 ###
2014-Aug-05 Tue 82.7 ### 81.87 ### 31.2 31.2 0.0
2014-Aug-04 Mon 82.5 82.73 ### 82.58 ### ### 5.9
2014-Aug-01 Fri ### ### 82.55 82.82 ### ### 5.9
2014-Jul-31 Thu ### ### ### 83.75 2,856,447 0 76.3 76.3 6.0
2014-Jul-30 Wed 82.41 83.29 ### ### 75.1 75.1 0.0
2014-Jul-29 Tue 82 ### ### ### 1,881,624 0 ### ### 0.0
2014-Jul-28 Mon ### 82.24 81.81 82 72.0 72.0 5.9
2014-Jul-25 Fri 82.26 82.28 ### 82.28 6,483,022 266,711,525 70.7 70.7 5.9
2014-Jul-24 Thu ### ### 81.57 ### 2,197,474 89,623,977 77.9 77.9 0.0
2014-Jul-23 Wed 81.49 ### ### 81.56 ### ### 5.8
2014-Jul-22 Tue 81.48 81.48 ### 81.26 ### ### 5.8
2014-Jul-21 Mon 81.4 81.56 81.28 ### 31.7 31.7 0.0
2014-Jul-18 Fri ### 81.27 ### 81.27 2,004,729 ### ### ### ###
2014-Jul-17 Thu ### ### ### 81.21 ### ### ###
2014-Jul-16 Wed 81.29 81.5 ### ### 1,642,526 ### 70.2 70.2 0.0
2014-Jul-15 Tue 81.89 ### ### 81.5 1,902,720 0 ### ### ###
2014-Jul-14 Mon 81.41 81.82 ### 81.71 1,304,289 ### ### ### ###
2014-Jul-11 Fri 80.51 81.45 80.4 81.23 2,266,885 ### 75.8 75.8 5.8
2014-Jul-10 Thu ### ### 80.4 80.85 27.3 27.3 5.8
2014-Jul-09 Wed 81.2 81.23 80.46 80.79 2,674,655 216,232,483 ### ### ###
2014-Jul-08 Tue 81.45 ### ### ### 1,709,186 0 33.9 33.9 0.0
2014-Jul-07 Mon ### 82 ### ### 1,603,148 ### ### ### 0.0
2014-Jul-04 Fri ### ### ### ### 30.4 30.4 0.0
2014-Jul-03 Thu 81 ### 80.8 81.55 1,677,385 67,766,354 ### ### 5.8
2014-Jul-02 Wed ### ### ### ### 77.9 77.9 0.0
2014-Jul-01 Tue 81 81.2 79.86 ### 3,774,655 ### 17.1 17.1 0.0
2014-Jun-30 Mon 81.5 81.52 80.88 80.88 ### ### 5.8
2014-Jun-27 Fri 82 82.29 ### 81.47 ### ### ###
2014-Jun-26 Thu ### ### ### ### 2,323,384 0 72.5 72.5 0.0
2014-Jun-25 Wed ### ### ### ### 2,857,754 0 29.3 29.3 0.0
2014-Jun-24 Tue ### 81.72 81.4 81.58 1,834,784 149,644,983 31.8 31.8 5.8
2014-Jun-23 Mon 81.83 ### ### 81.79 33.2 33.2 5.8
2014-Jun-20 Fri ### ### 81.41 81.42 2,638,221 107,388,785 ### ### 5.8
2014-Jun-19 Thu 81.74 ### ### ### 4,451,976 0 ### ### 0.0
2014-Jun-18 Wed ### 81.4 81 81 30.5 30.5 5.8
2014-Jun-17 Tue 81.56 ### ### 81.24 2,708,988 0 27.8 27.8 5.8
2014-Jun-16 Mon 81.73 81.73 81.25 ### 3,182,185 259,316,255 28.8 28.8 0.0
2014-Jun-13 Fri 81.55 81.8 ### 81.73 74.1 74.1 5.8
2014-Jun-12 Thu 81.76 ### 81.54 81.88 ### ### 5.8
2014-Jun-11 Wed ### ### ### 82.2 1,642,121 0 32.2 32.2 ###
2014-Jun-10 Tue 82.4 82.685 ### 82.42 ### ### 5.9
2014-Jun-06 Fri ### ### ### 81.77 2,016,854 0 ### ### ###
2014-Jun-05 Thu ### 81.41 80.53 ### ### ### 0.0
2014-Jun-04 Wed ### ### ### ### 1,926,454 0 ### ### 0.0
2014-Jun-03 Tue 82.2 82.27 81.7 ### 2,273,152 ### 37.4 37.4 0.0
2014-Jun-02 Mon ### 82.44 ### 82.26 1,713,043 ### 79.3 79.3 5.9
2014-May-30 Fri 82.2 82.2 81.59 81.59 25.9 25.9 5.8
2014-May-29 Thu ### ### ### ### 1,309,821 0 ### ### 0.0
2014-May-28 Wed ### ### 81.71 ### ### ### 0.0
2014-May-27 Tue 81.8 81.86 81.43 ### 1,189,545 ### 31.3 31.3 0.0
2014-May-26 Mon 81.46 ### 81.26 81.56 1,249,972 ### 71.3 71.3 5.8
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu 80.28 80.81 80.25 ### 71.8 71.8 0.0
2014-May-21 Wed ### 80.21 79.2 ### ### ### 0.0
2014-May-20 Tue ### ### ### 79.83 2,075,722 0 ### ### 5.7
2014-May-19 Mon 80.2 80.25 79.45 79.56 2,076,952 ### ### ### 5.7
2014-May-16 Fri 80.75 80.85 ### 80.4 28.3 28.3 5.7
2014-May-15 Thu ### 81.29 80.5 81.2 ### ### 5.8
2014-May-14 Wed ### ### 79.55 80.89 80.9 80.9 5.8
2014-May-13 Tue ### 80 79.54 ### 2,200,354 ### 31.0 31.0 0.0
2014-May-12 Mon 79.4 ### ### ### 1,196,383 0 38.9 38.9 0.0
2014-May-09 Fri ### 79.59 78.45 79.5 ### ### 5.7
2014-May-08 Thu ### ### 78.79 ### ### ### 0.0
2014-May-07 Wed 78.71 ### ### 78.55 34.5 34.5 ###
2014-May-06 Tue ### 79.43 78.86 79.29 29.6 29.6 ###
2014-May-05 Mon 79.45 79.48 78.25 ### 27.6 27.6 0.0
2014-May-02 Fri 78.75 ### 78.46 ### ### ### 0.0
2014-May-01 Thu 79.24 79.29 ### ### 2,310,654 91,605,877 36.0 36.0 0.0
2014-Apr-30 Wed 79.41 79.45 ### ### 2,050,378 ### ### ### 0.0
2014-Apr-29 Tue ### ### 78.54 ### ### ### 0.0
2014-Apr-28 Mon 78.85 79.57 78.79 79.45 82.6 82.6 5.7
2014-Apr-24 Thu ### ### ### 78.89 ### ### ###
2014-Apr-23 Wed 78.49 ### 78.4 ### 2,921,187 ### ### ### 0.0
2014-Apr-22 Tue 77.75 ### ### ### 1,697,246 0 77.6 77.6 0.0
2014-Apr-17 Thu 77.46 77.8 ### 77.57 72.5 72.5 ###
2014-Apr-16 Wed ### 77.2 76.77 ### ### ### 0.0
2014-Apr-15 Tue 76.85 ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### 76.51 76.51 2,415,324 ### 35.3 35.3 ###
2014-Apr-11 Fri 77.25 77.48 ### ### 1,929,454 74,747,047 ### ### 0.0
2014-Apr-10 Thu ### 77.89 77.57 77.89 ### ### ###
2014-Apr-09 Wed ### 77.5 ### 77.49 73.4 73.4 ###
2014-Apr-08 Tue 76.83 ### ### 76.76 1,475,529 0 ### ### 5.5
2014-Apr-07 Mon 76.55 ### 76.5 76.86 76.1 76.1 5.5
2014-Apr-04 Fri 76.72 ### 76.59 ### 74.1 74.1 0.0
2014-Apr-03 Thu ### ### 76.74 ### 1,642,327 63,016,086 ### ### 0.0
2014-Apr-02 Wed ### 77.5 76.73 ### 28.2 28.2 0.0
2014-Apr-01 Tue 77.59 ### 76.72 ### 2,151,071 82,515,083 32.8 32.8 0.0
2014-Mar-31 Mon 77.5 77.76 77.27 77.44 30.3 30.3 ###
2014-Mar-28 Fri 76.8 ### 76.585 ### 8,375,374 ### ### ### 0.0
2014-Mar-27 Thu 75.86 ### 75.85 76.56 82.2 82.2 5.5
2014-Mar-26 Wed ### ### 75.81 ### 3,216,153 121,908,279 76.3 76.3 0.0
2014-Mar-25 Tue 75.79 76 75.57 75.89 2,462,149 ### ### ### ###
2014-Mar-24 Mon 75.21 ### ### ### 1,697,370 0 ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 2,959,452 0 ### ### 0.0
2014-Mar-20 Thu 75.53 75.53 74.75 ### 5,732,485 430,738,922 ### ### 0.0
2014-Mar-19 Wed 75 75.55 75 75.45 3,192,541 240,318,523 ### ### ###
2014-Mar-18 Tue 75.2 75.57 ### ### 34.5 34.5 0.0
2014-Mar-17 Mon 75 ### 74.77 74.85 2,633,723 ### ### ### ###
2014-Mar-14 Fri ### 75.54 ### 75.25 ### ### 5.4
2014-Mar-13 Thu ### ### 75.55 ### ### ### 0.0
2014-Mar-12 Wed 75.78 76.2 75.4 75.75 ### ### ###
2014-Mar-11 Tue 76 76.49 75.8 76.25 ### ### ###
2014-Mar-10 Mon 75.7 ### ### 75.75 73.8 73.8 ###
2014-Mar-07 Fri 75.7 76 ### 76 ### ### 5.4
2014-Mar-06 Thu 75.52 ### 75.21 75.55 67.7 67.7 ###
2014-Mar-05 Wed ### 75.7 75.2 75.52 69.4 69.4 5.4
2014-Mar-04 Tue 74.29 ### 74 ### 2,818,454 ### 77.1 77.1 0.0
2014-Mar-03 Mon 74.75 74.79 73.83 74.48 ### ### ###
2014-Feb-28 Fri 75.5 75.5 ### ### 6,882,482 ### 25.0 25.0 0.0
2014-Feb-27 Thu 75.26 ### ### 75.2 1,364,170 0 ### ### ###
2014-Feb-26 Wed ### 75.72 ### 75.49 2,680,956 ### ### ### 5.4
2014-Feb-25 Tue 75.75 75.76 ### 75.27 31.6 31.6 ###
2014-Feb-24 Mon 75.2 75.45 ### ### 71.9 71.9 0.0
2014-Feb-21 Fri ### ### 74.8 ### 2,522,122 ### ### ### 0.0
2014-Feb-20 Thu 74.84 75.27 74.4 ### ### ### 0.0
2014-Feb-19 Wed 74.75 ### 74.5 75 3,764,989 140,245,840 ### ### 5.4
2014-Feb-18 Tue 74.45 ### 74.27 74.53 ### ### ###
2014-Feb-17 Mon ### 74.48 ### ### 75.2 75.2 0.0
2014-Feb-14 Fri ### ### 75.71 ### ### ### 0.0
2014-Feb-13 Thu ### ### 75.7 75.75 ### ### ###
2014-Feb-12 Wed ### ### ### 76.2 ### ### 5.4
2014-Feb-11 Tue 75 ### 74.85 ### 3,817,149 ### 78.2 78.2 0.0
2014-Feb-10 Mon ### 74.85 ### 74.85 ### ### ###
2014-Feb-07 Fri ### 74 73.24 73.52 ### ### ###
2014-Feb-06 Thu 72.78 73.57 72.78 73.48 ### ### 5.2
2014-Feb-05 Wed 73.44 ### ### 72.49 24.8 24.8 5.2
2014-Feb-04 Tue 73.5 ### ### 73.2 4,919,554 0 ### ### 5.2
2014-Feb-03 Mon ### 74.42 ### 74.4 1,759,588 ### ### ### 5.3
2014-Jan-31 Fri 74.75 74.8 74 74.23 10,520,052 ### 22.6 22.6 5.3
2014-Jan-30 Thu ### 74.4 ### 74.2 ### ### ###
2014-Jan-29 Wed 74.55 ### ### ### 3,101,444 0 ### ### 0.0
2014-Jan-28 Tue 74 ### 73.5 ### 4,835,724 177,712,857 76.6 76.6 0.0
2014-Jan-24 Fri ### 75.25 74.7 74.74 ### ### 5.3
2014-Jan-23 Thu ### ### ### ### 27.5 27.5 0.0
2014-Jan-22 Wed ### 76.2 75.375 ### 32.8 32.8 0.0
2014-Jan-21 Tue ### 76.2 74.87 ### ### ### 0.0
2014-Jan-20 Mon 75.2 ### 74.82 ### 2,121,448 ### 74.1 74.1 0.0
2014-Jan-17 Fri 75.7 75.73 ### 75.47 2,448,742 ### ### ### ###
2014-Jan-16 Thu 76.21 ### 75.52 75.8 3,877,550 146,416,288 ### ### 5.4
2014-Jan-15 Wed 76.5 ### ### ### 2,027,653 0 25.5 25.5 0.0
2014-Jan-14 Tue 76.5 ### 75.8 75.8 ### ### 5.4
2014-Jan-13 Mon 77.75 77.84 76.82 77 ### ### 5.5
2014-Jan-10 Fri 77.85 78.26 ### ### 1,452,388 56,831,942 ### ### 0.0
2014-Jan-09 Thu 78 78.085 77.55 ### 1,823,156 141,873,442 ### ### 0.0
2014-Jan-08 Wed ### 78.5 ### 77.88 ### ### 5.6
2014-Jan-07 Tue 77.52 78.23 77.52 77.72 ### ### ###
2014-Jan-06 Mon 77.8 77.84 77.46 ### ### ### 0.0
2014-Jan-03 Fri 77.5 77.59 77.2 77.58 74.6 74.6 ###
2014-Jan-02 Thu ### ### 77.54 77.84 1,297,623 50,308,843 ### ### 5.6
2013-Dec-31 Tue ### ### 77.4 77.8 884,147 34,216,488 ### ### 5.6
2013-Dec-30 Mon 77.52 77.72 77.26 ### 69.1 69.1 0.0
2013-Dec-27 Fri 78 78 ### ### 1,082,680 42,224,520 21.7 21.7 0.0
2013-Dec-24 Tue ### ### 76.77 ### ### ### 0.0
2013-Dec-23 Mon 76.25 ### 76.2 76.76 73.2 73.2 5.5
2013-Dec-20 Fri ### 76 ### ### 14,112,376 536,270,288 73.4 73.4 0.0
2013-Dec-19 Thu 74.2 74.85 74 74.85 5,164,580 ### ### ### ###
2013-Dec-18 Wed 73.89 ### ### ### 3,334,780 0 ### ### 0.0
2013-Dec-17 Tue ### ### ### ### 31.2 31.2 0.0
2013-Dec-16 Mon 73.84 ### 73.26 ### ### ### 0.0
2013-Dec-13 Fri 73.51 ### 73.46 74.2 3,408,372 ### ### ### ###
2013-Dec-12 Thu ### 74.43 ### 73.51 7,618,377 ### 26.0 26.0 ###
2013-Dec-11 Wed ### ### 74.5 74.5 27.7 27.7 ###
2013-Dec-10 Tue 75.2 75.49 74.88 75.26 2,780,528 ### 76.1 76.1 5.4
2013-Dec-09 Mon ### 76.2 74.42 ### 3,368,987 ### 24.5 24.5 0.0
2013-Dec-06 Fri 75.4 ### ### ### 2,530,127 0 27.0 27.0 0.0
2013-Dec-05 Thu ### ### 75.5 75.5 3,387,126 ### ### ### 5.4
2013-Dec-04 Wed 76 ### 75.82 76.8 1,857,088 ### ### ### 5.5
2013-Dec-03 Tue 76.52 ### 76.28 76.55 2,273,146 86,697,788 ### ### 5.5
2013-Dec-02 Mon ### ### ### 76.85 2,149,570 0 26.0 26.0 ###
2013-Nov-29 Fri ### ### ### 77.82 31.0 31.0 5.6
2013-Nov-28 Thu ### ### ### ### 2,839,744 0 81.9 81.9 0.0
2013-Nov-27 Wed ### 77.54 ### ### ### ### 0.0
2013-Nov-26 Tue ### ### 76.25 76.85 3,442,572 131,248,057 80.0 80.0 ###
2013-Nov-25 Mon ### ### 76.25 76.27 2,553,346 ### ### ### 5.4
2013-Nov-22 Fri 76.71 ### ### 76.49 26.0 26.0 ###
2013-Nov-21 Thu ### ### ### ### 75.9 75.9 0.0
2013-Nov-20 Wed 76.76 77.29 ### 76.72 2,189,379 84,608,551 ### ### 5.5
2013-Nov-19 Tue 76.8 77.53 76.55 77.2 2,904,529 ### 80.4 80.4 5.5
2013-Nov-18 Mon 77.28 77.72 ### ### 79.7 79.7 0.0
2013-Nov-15 Fri ### 78.2 ### 77.79 2,208,177 86,339,720 ### ### ###
2013-Nov-14 Thu ### ### 76.27 77.2 2,661,244 ### ### ### 5.5
2013-Nov-13 Wed ### ### ### ### 21.9 21.9 0.0
2013-Nov-12 Tue ### 78.72 77.84 ### 30.3 30.3 0.0
2013-Nov-11 Mon 79.25 79.4 77.81 ### 2,540,053 ### ### ### 0.0
2013-Nov-08 Fri ### 79.88 ### ### 76.0 76.0 0.0
2013-Nov-07 Thu ### ### ### ### 5,152,242 0 85.7 85.7 0.0
2013-Nov-06 Wed 77.2 78.4 ### ### 4,383,458 171,831,553 ### ### 0.0
2013-Nov-05 Tue 76.48 ### 76.28 77 2,255,527 ### 76.4 76.4 5.5
2013-Nov-04 Mon ### 76.57 75.89 ### 2,075,682 ### 80.2 80.2 0.0
2013-Nov-01 Fri 75.5 ### 75.5 75.8 ### ### 5.4
2013-Oct-31 Thu ### 76.48 ### ### 32.0 32.0 0.0
2013-Oct-30 Wed ### ### 76.57 ### 75.0 75.0 0.0
2013-Oct-29 Tue 77.5 77.5 76.48 76.79 29.8 29.8 5.5
2013-Oct-28 Mon 76.8 77.45 76.72 77.4 ### ### 5.5
2013-Oct-25 Fri ### ### 75.71 76.28 7,218,320 ### 76.6 76.6 5.4
2013-Oct-24 Thu 74.8 75.72 74.73 75.58 ### ### 5.4
2013-Oct-23 Wed ### ### 74.51 ### 30.7 30.7 0.0
2013-Oct-22 Tue 74.56 ### 74.5 74.76 71.8 71.8 ###
2013-Oct-21 Mon 74.41 74.75 ### 74.55 2,152,441 80,447,482 ### ### 5.3
2013-Oct-18 Fri 73.7 74.2 73.49 ### 2,432,474 179,626,042 ### ### 0.0
2013-Oct-17 Thu ### 73.49 ### 73.43 ### ### 5.2
2013-Oct-16 Wed 72.77 73 72.545 72.76 ### ### 5.2
2013-Oct-15 Tue 73 73.41 72.85 ### ### ### 0.0
2013-Oct-14 Mon ### 72.52 71.88 72.52 2,158,343 ### ### ### ###
2013-Oct-11 Fri ### ### 71.575 ### ### ### 0.0
2013-Oct-10 Thu ### ### ### 70.8 2,458,949 0 29.8 29.8 5.1
2013-Oct-09 Wed ### ### 70.76 ### 1,618,721 57,270,348 69.3 69.3 0.0
2013-Oct-08 Tue 70.45 ### ### ### 81.7 81.7 0.0
2013-Oct-07 Mon ### ### 70.43 70.75 27.9 27.9 ###
2013-Oct-04 Fri ### 71.85 ### 71.76 80.0 80.0 5.1
2013-Oct-03 Thu ### ### 71.53 71.7 69.6 69.6 ###
2013-Oct-02 Wed ### ### 71.52 ### 2,346,553 ### 27.7 27.7 0.0
2013-Oct-01 Tue ### ### 71.27 ### 2,529,944 90,154,554 72.8 72.8 0.0
2013-Sep-30 Mon 72.7 72.75 71.21 71.21 19.1 19.1 ###
2013-Sep-27 Fri 73.5 ### 73.025 ### ### ### 0.0
2013-Sep-26 Thu ### ### ### 73.21 74.4 74.4 ###
2013-Sep-25 Wed 72.53 73.22 72.45 72.84 2,960,652 215,639,088 ### ### 5.2
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon 73.49 ### ### 73.51 1,948,521 0 73.3 73.3 ###
2013-Sep-20 Fri 73.89 ### 73.5 73.75 ### ### 5.3
2013-Sep-19 Thu ### ### ### 73.8 4,957,389 0 ### ### ###
2013-Sep-18 Wed 73.59 74 73.51 ### ### ### 0.0
2013-Sep-17 Tue ### 73.79 73.24 ### 72.6 72.6 0.0
2013-Sep-16 Mon 74.25 74.29 73.84 ### 33.0 33.0 0.0
2013-Sep-13 Fri ### ### ### 73.82 ### ### 5.3
2013-Sep-12 Thu 74.2 ### 73.82 ### 3,343,170 ### ### ### 0.0
2013-Sep-11 Wed 74.25 74.45 ### ### 2,732,871 101,731,122 ### ### 0.0
2013-Sep-10 Tue 73.7 74.2 ### ### 2,789,441 ### ### ### 0.0
2013-Sep-09 Mon 73.5 ### ### ### ### ### 0.0
2013-Sep-06 Fri ### ### ### ### 3,359,772 0 29.5 29.5 0.0
2013-Sep-05 Thu ### ### 72.4 ### ### ### 0.0
2013-Sep-04 Wed 73.28 73.52 72.85 73.28 ### ### 5.2
2013-Sep-03 Tue 73.87 ### ### 73.55 2,160,081 0 ### ### ###
2013-Sep-02 Mon ### ### ### ### 3,107,983 0 ### ### 0.0
2013-Aug-30 Fri ### 72.84 71.88 72.84 7,344,571 531,453,157 71.5 71.5 5.2
2013-Aug-29 Thu 72.25 72.5 71.51 ### ### ### 0.0
2013-Aug-28 Wed ### 73 ### 72.25 4,420,050 161,331,825 28.1 28.1 ###
2013-Aug-27 Tue ### ### ### 73.47 ### ### 5.2
2013-Aug-26 Mon ### ### ### 72.58 ### ### 5.2
2013-Aug-23 Fri 71.51 ### ### ### 3,559,341 0 71.3 71.3 0.0
2013-Aug-22 Thu ### 71.26 ### 71.26 ### ### ###
2013-Aug-21 Wed ### 71.24 70.47 ### 3,958,345 ### 74.5 74.5 0.0
2013-Aug-20 Tue 70.72 71.22 ### 70.27 27.8 27.8 ###
2013-Aug-19 Mon 70.88 ### 70.85 ### 73.0 73.0 0.0
2013-Aug-16 Fri 73.21 ### 73 ### ### ### 0.0
2013-Aug-15 Thu 73.52 ### ### 73.76 70.5 70.5 5.3
2013-Aug-14 Wed 74.85 75 ### 73.73 5,708,842 214,081,575 ### ### ###
2013-Aug-13 Tue ### 74.78 ### 74.55 2,919,223 109,149,747 ### ### 5.3
2013-Aug-12 Mon ### ### ### 73.82 2,229,983 0 ### ### 5.3
2013-Aug-09 Fri ### ### ### 72.85 ### ### ###
2013-Aug-08 Thu ### ### ### 73 2,558,970 0 ### ### 5.2
2013-Aug-07 Wed ### ### ### ### 31.6 31.6 0.0
2013-Aug-06 Tue 73.83 73.86 ### 73.53 ### ### 5.3
2013-Aug-05 Mon 73.45 73.79 73.45 73.76 1,399,582 103,037,226 77.3 77.3 5.3
2013-Aug-02 Fri 73.75 ### ### 73.82 ### ### 5.3
2013-Aug-01 Thu ### ### ### ### 4,251,923 0 ### ### 0.0
2013-Jul-31 Wed 74.5 ### 74.21 74.21 28.3 28.3 ###
2013-Jul-30 Tue 73.72 ### 73.5 ### 2,404,646 88,370,740 73.3 73.3 0.0
2013-Jul-29 Mon ### ### 73.5 73.86 77.2 77.2 5.3
2013-Jul-26 Fri 73.5 ### 73.22 ### 10,788,547 ### ### ### 0.0
2013-Jul-25 Thu 72.89 73.71 72.51 73.52 3,243,973 ### 77.4 77.4 ###
2013-Jul-24 Wed 72.27 ### ### ### ### ### 0.0
2013-Jul-23 Tue ### ### ### ### 74.3 74.3 0.0
2013-Jul-22 Mon 71.87 ### 71.7 71.88 2,602,270 93,291,379 70.7 70.7 5.1
2013-Jul-19 Fri ### ### 71.26 71.46 1,731,270 61,685,150 ### ### 5.1
2013-Jul-18 Thu 71.79 71.8 71.29 71.74 2,157,859 154,384,022 ### ### 5.1
2013-Jul-17 Wed 71.41 ### ### 71.21 1,919,542 0 ### ### ###
2013-Jul-16 Tue 71.5 71.89 71.29 71.75 78.8 78.8 5.1
2013-Jul-15 Mon ### 71.53 70.87 71.25 75.3 75.3 ###
2013-Jul-12 Fri ### 71.71 70.82 ### 2,218,388 158,093,420 ### ### 0.0
2013-Jul-11 Thu ### 71.46 70.52 71.41 2,613,880 185,559,341 ### ### ###
2013-Jul-10 Wed ### ### 70.285 ### 3,231,076 113,548,088 75.2 75.2 0.0
2013-Jul-09 Tue 69.75 70.4 69.45 ### ### ### 0.0
2013-Jul-08 Mon ### 69.4 68.7 ### ### ### 0.0
2013-Jul-05 Fri ### 69.22 68.74 ### 1,796,781 123,941,953 27.3 27.3 0.0
2013-Jul-04 Thu ### ### ### 68.47 2,264,946 0 19.8 19.8 ###
2013-Jul-03 Wed 68.79 68.87 ### 68.53 3,557,347 122,497,243 32.4 32.4 ###
2013-Jul-02 Tue ### ### 67.8 ### 4,240,787 143,762,679 ### ### 0.0
2013-Jul-01 Mon 68.73 68.84 67.49 67.53 4,331,522 ### 19.5 19.5 ###
2013-Jun-28 Fri 69.45 69.8 ### ### 11,423,089 ### 30.0 30.0 0.0
2013-Jun-27 Thu ### 69.43 ### ### 5,881,448 ### 76.4 76.4 0.0
2013-Jun-26 Wed ### 67.29 66.5 67.29 ### ### ###
2013-Jun-25 Tue 65.7 66.53 65.7 ### 3,679,042 ### 81.1 81.1 0.0
2013-Jun-24 Mon ### ### 65.21 65.74 3,017,445 ### 42.3 42.3 4.7
2013-Jun-21 Fri ### 66.44 64.53 ### 78.5 78.5 0.0
2013-Jun-20 Thu ### ### ### 66.26 7,456,976 0 28.5 28.5 4.7
2013-Jun-19 Wed ### ### ### ### 3,911,185 0 ### ### 0.0
2013-Jun-18 Tue 68.5 ### ### 68.49 3,709,976 0 ### ### 4.9
2013-Jun-17 Mon 66.53 68.47 ### 68.47 3,729,778 127,688,949 ### ### ###
2013-Jun-14 Fri 66.7 67.21 ### ### ### ### 0.0
2013-Jun-13 Thu ### ### 64.5 65.77 4,232,058 136,483,870 ### ### 4.7
2013-Jun-12 Wed ### ### 64.49 ### 75.9 75.9 0.0
2013-Jun-11 Tue 65.2 65.4 64.76 65.4 ### ### ###
2013-Jun-07 Fri ### 66.025 ### ### ### ### 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed 66.8 67.24 ### 66.25 ### ### 4.7
2013-Jun-04 Tue ### 67.54 66.4 ### 70.4 70.4 0.0
2013-Jun-03 Mon 66.89 67.82 66.51 ### 3,301,684 ### ### ### 0.0
2013-May-31 Fri ### 68.55 66.82 66.86 12,848,845 869,674,073 ### ### 4.8
2013-May-30 Thu 66.77 ### 66.5 ### 82.1 82.1 0.0
2013-May-29 Wed ### ### 66.85 66.89 4,626,522 ### 13.2 13.2 4.8
2013-May-28 Tue ### 68.89 ### ### 72.0 72.0 0.0
2013-May-27 Mon ### 68.73 67.81 ### 2,782,859 189,985,783 ### ### 0.0
2013-May-24 Fri ### 70.46 ### 68.77 ### ### 4.9
2013-May-23 Thu ### 71.25 69.5 69.71 ### ### ###
2013-May-22 Wed ### ### 71.7 71.7 2,781,479 99,716,022 ### ### ###
2013-May-21 Tue ### 73.21 ### 72.48 2,925,685 ### ### ### 5.2
2013-May-20 Mon 73.5 ### 73.44 73.49 2,501,823 91,866,940 ### ### ###
2013-May-17 Fri ### 73.79 72.75 73.21 ### ### ###
2013-May-16 Thu ### 73.7 ### 72.83 3,944,988 ### ### ### 5.2
2013-May-15 Wed ### ### 71.78 ### 2,883,686 ### 77.3 77.3 0.0
2013-May-14 Tue 71.2 ### 71.175 ### 80.2 80.2 0.0
2013-May-13 Mon 70.73 71.43 70.5 ### 2,019,585 143,319,849 ### ### 0.0
2013-May-10 Fri ### 71.7 ### 70.57 2,132,389 76,446,145 ### ### ###
2013-May-09 Thu 71.44 ### 70.8 ### 23.6 23.6 0.0
2013-May-08 Wed 70.79 ### 70.29 71.23 ### ### 5.1
2013-May-07 Tue 71.4 71.47 ### ### 3,150,174 ### 19.5 19.5 0.0
2013-May-06 Mon 71.7 72.46 71.47 ### 33.2 33.2 0.0
2013-May-03 Fri 73.45 73.8 ### ### ### ### 0.0
2013-May-02 Thu 72.5 ### 72.25 72.5 1,562,257 ### ### ### 5.2
2013-May-01 Wed ### 73.26 72.51 ### 1,486,078 ### 35.4 35.4 0.0
2013-Apr-30 Tue ### 73.51 ### 73.45 4,234,851 155,651,948 81.1 81.1 ###
2013-Apr-29 Mon 70.85 71.8 70.85 ### 1,661,774 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-06-01 23:42:58 thru 2025-06-01 23:42:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000