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

Currently Wed 24-Apr-24 09:47:26 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

(COH) COCHLEAR LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for COH    Limits Next Section


Company Details for (COH) COCHLEAR LIMITED

Listing Code COH
Listing Name COCHLEAR LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name COCHLEAR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000COH5


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for COH .. Tuesday 23rd April 2024

COH 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 ### ### 0.0
MAX ### 4,474,059 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for COH    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 (COH) COCHLEAR LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
5.33
2017-Jan-10 Tue 129 ### 127.55 128.27 ### ### 9.2
2017-Jan-09 Mon 123.89 129.22 123.75 ### 255,422 32,307,051 ### ### 0.0
2017-Jan-06 Fri ### 124.26 123.24 123.55 ### ### 8.8
2017-Jan-05 Thu 123 ### 122.27 123.26 ### ### 8.8
2017-Jan-04 Wed 123.75 123.75 ### ### 29.8 29.8 0.0
2017-Jan-03 Tue 122.83 ### 122 123.5 ### ### ###
2016-Dec-30 Fri ### 122.55 ### 122.55 78,240 4,794,156 68.4 68.4 ###
2016-Dec-29 Thu ### ### 121.77 ### ### ### 0.0
2016-Dec-28 Wed ### 122.55 120.22 ### ### ### 0.0
2016-Dec-23 Fri ### ### ### ### 11.8 11.8 0.0
2016-Dec-22 Thu 121 ### ### 121.5 216,358 0 ### ### 8.7
2016-Dec-21 Wed ### ### ### 119.89 ### ### ###
2016-Dec-20 Tue ### ### ### ### 87.9 87.9 0.0
2016-Dec-19 Mon ### ### ### 115.83 ### ### ###
2016-Dec-16 Fri ### ### 115.44 ### ### ### 0.0
2016-Dec-15 Thu 115.84 116.89 ### 115.83 ### ### ###
2016-Dec-14 Wed ### 116.24 ### 115.51 224,359 13,039,745 81.0 81.0 ###
2016-Dec-13 Tue ### 114.75 ### 114.48 ### ### 8.2
2016-Dec-12 Mon ### 116.79 ### ### 26.7 26.7 0.0
2016-Dec-09 Fri ### ### ### 115.52 134,087 0 ### ### ###
2016-Dec-08 Thu ### ### 115.2 116.45 27.6 27.6 8.3
2016-Dec-07 Wed ### 114.55 112.51 114.5 67.1 67.1 8.2
2016-Dec-06 Tue ### ### ### 114.49 ### ### 8.2
2016-Dec-05 Mon ### ### ### 115.7 ### ### 8.3
2016-Dec-02 Fri 119.2 ### ### ### 212,126 0 ### ### 0.0
2016-Dec-01 Thu 119.89 119.89 117.78 ### 22.6 22.6 0.0
2016-Nov-30 Wed 118.49 ### ### 118.7 73.2 73.2 8.5
2016-Nov-29 Tue 118.56 119.87 117.41 118.5 277,987 32,980,377 ### ### 8.5
2016-Nov-28 Mon ### 119.41 ### ### ### ### 0.0
2016-Nov-25 Fri 119.49 119.74 ### ### 106,248 ### 26.1 26.1 0.0
2016-Nov-24 Thu ### ### ### ### 125,151 0 31.8 31.8 0.0
2016-Nov-23 Wed 118.86 119.345 ### ### 211,859 12,642,156 62.9 62.9 0.0
2016-Nov-22 Tue 118.2 ### ### 119.42 ### ### 8.5
2016-Nov-21 Mon 118.72 ### 115.5 ### ### ### 0.0
2016-Nov-18 Fri 119.79 120.23 ### 119.27 200,054 12,026,246 ### ### ###
2016-Nov-17 Thu ### ### 118.48 119.83 170,483 ### 67.8 67.8 ###
2016-Nov-16 Wed 122 122.23 119.5 120.58 268,427 32,443,429 ### ### 8.6
2016-Nov-15 Tue ### ### 118.22 119.8 23.2 23.2 8.6
2016-Nov-14 Mon 123.44 124.74 ### 122.28 32.8 32.8 8.7
2016-Nov-11 Fri ### 126.2 121.83 ### 25.3 25.3 0.0
2016-Nov-10 Thu 124.55 126.81 ### 125.5 204,627 12,974,374 64.0 64.0 9.0
2016-Nov-09 Wed ### ### 119.81 122.8 179,255 10,738,270 48.5 48.5 ###
2016-Nov-08 Tue 127 128 124.59 ### 169,188 ### 19.3 19.3 0.0
2016-Nov-07 Mon ### 126.47 ### ### ### ### 0.0
2016-Nov-04 Fri 124.5 124.83 ### ### ### ### 0.0
2016-Nov-03 Thu 124.53 ### ### ### 68.2 68.2 0.0
2016-Nov-02 Wed 125.58 ### ### 124.7 244,187 0 ### ### 8.9
2016-Nov-01 Tue ### ### ### ### 22.7 22.7 0.0
2016-Oct-31 Mon 125.7 ### ### ### 201,725 0 ### ### 0.0
2016-Oct-28 Fri 125 127.29 125 126 77.6 77.6 9.0
2016-Oct-27 Thu ### 127.47 124.74 ### ### ### 0.0
2016-Oct-26 Wed ### 128.2 ### 127.2 312,081 ### ### ### 9.1
2016-Oct-25 Tue ### ### 126.82 127.85 247,156 ### 30.9 30.9 9.1
2016-Oct-24 Mon ### 133.76 ### ### 288,651 19,304,978 ### ### 0.0
2016-Oct-21 Fri ### ### 134.78 ### 143,545 ### 15.9 15.9 0.0
2016-Oct-20 Thu ### 138.5 ### 137.8 151,520 ### 27.1 27.1 9.8
2016-Oct-19 Wed ### ### 135.5 ### 77.2 77.2 0.0
2016-Oct-18 Tue 136.5 ### ### ### 135,972 0 ### ### 0.0
2016-Oct-17 Mon ### ### 136.55 ### 33.6 33.6 0.0
2016-Oct-14 Fri ### 139.75 ### ### 121,128 ### ### ### 0.0
2016-Oct-13 Thu 138.46 139.45 ### ### 26.6 26.6 0.0
2016-Oct-12 Wed 137.5 138.4 136.5 138.4 170,226 ### 76.6 76.6 9.9
2016-Oct-11 Tue ### 139.445 ### ### 172,858 ### 29.3 29.3 0.0
2016-Oct-10 Mon 142.25 142.255 ### 140.41 24.8 24.8 ###
2016-Oct-07 Fri ### ### 141.51 141.7 ### ### ###
2016-Oct-06 Thu 143 ### ### ### ### ### 0.0
2016-Oct-05 Wed 141.27 142.75 ### ### ### ### 0.0
2016-Oct-04 Tue 140 ### ### ### 80.7 80.7 0.0
2016-Oct-03 Mon 141.5 ### ### 140.49 ### ### ###
2016-Sep-30 Fri ### ### ### ### 193,124 0 75.5 75.5 0.0
2016-Sep-29 Thu 142.49 143.56 ### ### 186,188 13,364,574 21.7 21.7 0.0
2016-Sep-28 Wed 141 ### ### 141.85 121,221 0 76.5 76.5 10.1
2016-Sep-27 Tue ### 140.71 137.57 140.71 159,743 22,226,641 ### ### ###
2016-Sep-26 Mon 140 140 ### ### 63,445 4,441,150 27.9 27.9 0.0
2016-Sep-23 Fri ### 140 ### ### 126,028 ### ### ### 0.0
2016-Sep-22 Thu 138.44 ### ### 138.41 33.2 33.2 ###
2016-Sep-21 Wed 140 ### 137.84 ### 185,421 ### 21.2 21.2 0.0
2016-Sep-20 Tue ### ### ### ### ### ### 0.0
2016-Sep-19 Mon ### ### ### 136.53 15,347 0 ### ### 9.8
2016-Sep-16 Fri 134.88 136.73 134.2 136.72 262,881 35,611,174 ### ### 9.8
2016-Sep-15 Thu 133.55 ### 133.55 133.85 226,929 15,153,183 67.8 67.8 ###
2016-Sep-14 Wed ### 136.58 134.7 135.26 236,178 32,035,183 69.6 69.6 ###
2016-Sep-13 Tue 134.5 139.27 ### 135.87 223,750 ### 81.9 81.9 ###
2016-Sep-12 Mon ### ### ### 132.29 191,585 0 31.5 31.5 ###
2016-Sep-09 Fri 137.4 ### 134.78 135.81 23.1 23.1 ###
2016-Sep-08 Thu 137.25 ### ### ### 76.5 76.5 0.0
2016-Sep-07 Wed ### ### 135.42 ### 76.7 76.7 0.0
2016-Sep-06 Tue 139.74 140.2 138.71 ### 29.9 29.9 0.0
2016-Sep-05 Mon ### 140.2 138.255 ### ### ### 0.0
2016-Sep-02 Fri 141.59 142.5 138.22 138.48 185,950 26,099,942 ### ### ###
2016-Sep-01 Thu 140.89 142.25 139.7 ### ### ### 0.0
2016-Aug-31 Wed ### 142.79 ### ### 227,828 16,265,780 ### ### 0.0
2016-Aug-30 Tue 143.22 143.58 141.21 141.85 186,158 ### 25.1 25.1 10.1
2016-Aug-29 Mon ### 143.2 ### 142.54 ### ### ###
2016-Aug-26 Fri 142 ### ### ### 198,653 0 77.8 77.8 0.0
2016-Aug-25 Thu ### ### 140.25 141.85 78.4 78.4 10.1
2016-Aug-24 Wed ### ### 139.73 141.83 230,644 16,113,943 ### ### ###
2016-Aug-23 Tue ### ### ### 140.87 233,771 0 ### ### 10.1
2016-Aug-22 Mon 139.2 140.54 ### 139.74 153,481 ### 78.7 78.7 ###
2016-Aug-19 Fri ### 139.5 138.26 ### 199,440 27,698,227 30.6 30.6 0.0
2016-Aug-18 Thu ### ### ### ### 77.0 77.0 0.0
2016-Aug-17 Wed ### 136.77 ### 136.59 ### ### ###
2016-Aug-16 Tue ### 138.79 136.83 137.72 41.4 41.4 9.8
2016-Aug-15 Mon ### 139.74 137.42 138.43 27.8 27.8 9.9
2016-Aug-12 Fri 136.51 141 ### 139.74 ### ### ###
2016-Aug-11 Thu 134.51 ### ### ### ### ### 0.0
2016-Aug-10 Wed 125.48 134.51 125.46 134.51 95.4 95.4 9.6
2016-Aug-09 Tue 127.2 128.41 119.81 125 ### ### 8.9
2016-Aug-08 Mon ### 129.88 ### 128.59 114,329 7,424,525 26.8 26.8 9.2
2016-Aug-05 Fri 127.2 129.59 127.2 ### 180,576 23,185,055 77.9 77.9 0.0
2016-Aug-04 Thu ### 130.76 127.27 ### 14.2 14.2 0.0
2016-Aug-03 Wed 131.4 ### ### ### 30.9 30.9 0.0
2016-Aug-02 Tue ### ### ### 130.86 ### ### 9.3
2016-Aug-01 Mon 132.73 ### 131.44 131.44 24.4 24.4 9.4
2016-Jul-29 Fri ### 132.73 ### 132.73 206,683 ### ### ### ###
2016-Jul-28 Thu ### 130.83 ### ### 68.0 68.0 0.0
2016-Jul-27 Wed ### ### ### ### 217,142 0 ### ### 0.0
2016-Jul-26 Tue 128.7 ### ### 129.81 78.2 78.2 9.3
2016-Jul-25 Mon 128 ### 127.72 ### 105,947 6,765,775 ### ### 0.0
2016-Jul-22 Fri 129.5 ### ### 128.85 121,126 0 ### ### ###
2016-Jul-21 Thu 127 130.54 126.59 ### 291,050 37,418,843 88.0 88.0 0.0
2016-Jul-20 Wed 125.51 ### 124.27 ### 209,440 13,013,554 ### ### 0.0
2016-Jul-19 Tue 125 125.71 ### 124.88 172,756 10,858,578 36.4 36.4 ###
2016-Jul-18 Mon ### ### ### 124.74 158,448 0 31.5 31.5 ###
2016-Jul-15 Fri 126.47 126.57 ### 124.77 ### ### 8.9
2016-Jul-14 Thu ### ### 124.54 126 76.8 76.8 9.0
2016-Jul-13 Wed ### 124.83 ### 124.29 280,420 ### 30.2 30.2 8.9
2016-Jul-12 Tue ### 124.53 ### 124.43 187,883 ### 75.4 75.4 8.9
2016-Jul-11 Mon ### 123.59 121.89 ### 74.3 74.3 0.0
2016-Jul-08 Fri 121.84 ### ### ### 26.3 26.3 0.0
2016-Jul-07 Thu 122 ### 120.51 121.83 89,153 ### ### ### 8.7
2016-Jul-06 Wed 121.7 122.75 ### 121.72 ### ### 8.7
2016-Jul-05 Tue 123.8 124.58 121.29 121.74 ### ### 8.7
2016-Jul-04 Mon 121.21 123.7 ### ### 75.6 75.6 0.0
2016-Jul-01 Fri ### ### ### 121.29 121,874 0 67.3 67.3 ###
2016-Jun-30 Thu 120.42 ### 120.42 121.25 70.7 70.7 ###
2016-Jun-29 Wed 119.2 120.75 ### ### ### ### 0.0
2016-Jun-28 Tue ### ### ### 118.44 262,189 0 30.7 30.7 8.5
2016-Jun-27 Mon ### 121.53 ### 120.25 146,081 ### ### ### ###
2016-May-27 Fri 120.2 120.85 ### 119.52 25.8 25.8 8.5
2016-May-26 Thu ### 120.88 118.76 119.85 219,051 ### ### ### ###
2016-May-25 Wed ### 120.25 ### 119.85 33.6 33.6 ###
2016-May-24 Tue 118.23 119.53 ### 119.28 199,250 11,908,176 ### ### 8.5
2016-May-23 Mon ### ### ### 117.86 ### ### 8.4
2016-May-20 Fri 117.22 ### ### 117.84 262,472 0 ### ### 8.4
2016-May-19 Thu ### ### 116.59 117.45 242,144 14,115,784 35.2 35.2 ###
2016-May-18 Wed ### ### ### ### 294,128 0 ### ### 0.0
2016-May-17 Tue 116.89 ### 116.23 ### 85.3 85.3 0.0
2016-May-16 Mon ### ### ### ### 349,185 0 ### ### 0.0
2016-May-13 Fri 112.21 112.4 110.44 111.84 348,440 38,823,184 37.1 37.1 8.0
2016-May-12 Thu 115.55 ### ### ### ### ### 0.0
2016-May-11 Wed ### 117.26 ### ### 275,749 ### 24.4 24.4 0.0
2016-May-10 Tue ### ### 112.23 ### 361,342 ### ### ### 0.0
2016-May-09 Mon 111.4 112.89 110.21 112.89 ### ### ###
2016-May-06 Fri ### ### 109.2 ### ### ### 0.0
2016-May-05 Thu ### ### ### ### 347,753 0 30.5 30.5 0.0
2016-May-04 Wed ### 113.7 ### ### 220,840 12,554,754 ### ### 0.0
2016-May-03 Tue 109.8 113.85 109.8 113.57 282,077 ### ### ### 8.1
2016-May-02 Mon ### 109.85 ### 109.8 206,875 ### ### ### 7.8
2016-Apr-29 Fri 105.81 ### ### ### ### ### 0.0
2016-Apr-28 Thu 106.41 ### 103.7 104.5 210,484 ### ### ### 7.5
2016-Apr-27 Wed 105.42 105.55 104.21 ### 153,043 16,051,149 ### ### 0.0
2016-Apr-26 Tue 105.5 ### ### ### 208,823 0 ### ### 0.0
2016-Apr-22 Fri ### 105.88 103.74 105.5 436,143 45,712,147 77.2 77.2 7.5
2016-Apr-21 Thu ### ### 104.29 104.75 ### ### 7.5
2016-Apr-20 Wed 104.7 105.87 103.73 104.78 282,022 ### 73.6 73.6 7.5
2016-Apr-19 Tue 106.25 ### ### 104.7 205,321 0 23.5 23.5 7.5
2016-Apr-18 Mon ### ### 104.5 ### ### ### 0.0
2016-Apr-15 Fri 103.85 ### ### 104.76 201,446 0 ### ### 7.5
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed 102.45 ### ### ### 127,856 0 ### ### 0.0
2016-Apr-12 Tue 101.4 102.71 ### 102.53 102,020 ### ### ### ###
2016-Apr-11 Mon 103.84 103.86 102.5 102.74 25.8 25.8 7.3
2016-Apr-08 Fri 103.85 ### 102.81 ### 106,079 ### 67.6 67.6 0.0
2016-Apr-07 Thu ### 104.2 102.5 103.85 189,920 ### 76.8 76.8 7.4
2016-Apr-06 Wed ### 102.2 100.27 102.2 77.9 77.9 ###
2016-Apr-05 Tue ### 103.53 100.71 ### 187,884 ### ### ### 0.0
2016-Apr-04 Mon 102.73 104.28 ### 102.81 166,254 8,668,483 69.2 69.2 ###
2016-Apr-01 Fri ### 102.78 101.46 102.78 194,543 ### ### ### ###
2016-Mar-31 Thu 102.2 102.49 ### ### 167,447 8,580,821 66.2 66.2 0.0
2016-Mar-30 Wed ### ### 99.88 ### ### ### 0.0
2016-Mar-29 Tue ### ### ### ### 166,588 0 25.5 25.5 0.0
2016-Mar-24 Thu 99.54 102.74 ### 101.7 218,353 ### ### ### 7.3
2016-Mar-23 Wed ### ### 98.78 99.84 153,184 7,565,757 ### ### ###
2016-Mar-22 Tue 98.79 100.28 98.5 99.8 80.3 80.3 7.1
2016-Mar-21 Mon 99.51 99.88 98.47 98.79 27.8 27.8 ###
2016-Mar-18 Fri ### ### ### 99.56 182,687 0 ### ### ###
2016-Mar-17 Thu 101.49 101.49 ### ### 20.7 20.7 0.0
2016-Mar-16 Wed 100.77 ### ### 100.83 ### ### 7.2
2016-Mar-15 Tue ### ### 99.88 100.28 201,557 10,065,756 ### ### 7.2
2016-Mar-14 Mon 104.23 ### 100.81 ### ### ### 0.0
2016-Mar-11 Fri 104.8 105.56 ### 103.7 194,423 10,261,645 21.0 21.0 7.4
2016-Mar-10 Thu ### ### ### 103.29 158,340 0 73.4 73.4 7.4
2016-Mar-09 Wed ### ### 102.2 ### 239,827 12,255,159 ### ### 0.0
2016-Mar-08 Tue ### 104.44 ### 103.77 ### ### 7.4
2016-Mar-07 Mon ### 103.84 102.26 ### 348,985 ### 71.4 71.4 0.0
2016-Mar-04 Fri ### ### 101.2 ### 326,047 16,497,978 32.3 32.3 0.0
2016-Mar-03 Thu 103.45 103.53 ### ### 25.9 25.9 0.0
2016-Mar-02 Wed 102.41 103.7 ### ### 339,826 17,619,978 ### ### 0.0
2016-Mar-01 Tue ### ### 101.77 ### 340,842 17,343,745 ### ### 0.0
2016-Feb-29 Mon 103.27 103.57 ### 102.49 223,142 ### 28.4 28.4 ###
2016-Feb-26 Fri ### 104.42 102.7 103.5 ### ### 7.4
2016-Feb-25 Thu 104.48 105.21 ### 103.45 ### ### ###
2016-Feb-24 Wed 103.5 ### 103.25 ### 209,729 10,827,259 ### ### 0.0
2016-Feb-23 Tue 104.88 104.88 103.25 103.78 25.5 25.5 7.4
2016-Feb-22 Mon 104.8 105.87 ### 104.88 260,751 13,802,854 ### ### ###
2016-Feb-19 Fri ### 105.77 ### 104.53 274,344 14,508,682 32.1 32.1 ###
2016-Feb-18 Thu ### 106.5 103.75 105.5 ### ### 7.5
2016-Feb-17 Wed ### ### ### ### 384,188 0 ### ### 0.0
2016-Feb-16 Tue ### 106.79 103.5 ### 315,578 33,181,448 ### ### 0.0
2016-Feb-15 Mon 103.2 ### ### 105.22 344,224 0 ### ### 7.5
2016-Feb-12 Fri ### 107.25 ### 103.2 38.7 38.7 ###
2016-Feb-11 Thu 95.71 104.53 95.71 ### 813,851 ### 96.6 96.6 0.0
2016-Feb-10 Wed 90.42 91.5 ### ### 248,257 11,357,757 ### ### 0.0
2016-Feb-09 Tue ### 91.48 ### 90.2 38.1 38.1 6.4
2016-Feb-08 Mon ### 92.75 91.75 ### 199,942 18,444,649 ### ### 0.0
2016-Feb-05 Fri ### ### ### 92.78 ### ### 6.6
2016-Feb-04 Thu ### ### 93.21 94.22 22.1 22.1 6.7
2016-Feb-03 Wed ### ### ### 94.8 222,550 0 ### ### ###
2016-Feb-02 Tue 96.8 ### 95.76 96.4 339,081 ### 38.0 38.0 6.9
2016-Feb-01 Mon ### ### ### 95.46 74.2 74.2 6.8
2016-Jan-29 Fri 95.56 ### ### 93.77 20.0 20.0 6.7
2016-Jan-28 Thu ### 96.41 ### ### ### ### 0.0
2016-Jan-27 Wed ### 96.5 ### ### 76.3 76.3 0.0
2016-Jan-25 Mon ### 96.5 95.4 ### ### ### 0.0
2016-Jan-22 Fri 95.73 ### 93.81 95.81 157,046 7,366,242 66.9 66.9 ###
2016-Jan-21 Thu 93.86 95.4 93.44 ### ### ### 0.0
2016-Jan-20 Wed ### 93.49 ### 92.71 ### ### 6.6
2016-Jan-19 Tue ### 93.24 90.84 ### 75.0 75.0 0.0
2016-Jan-18 Mon ### ### 89.51 ### ### ### 0.0
2016-Jan-15 Fri ### ### 90.845 ### 217,448 ### 27.1 27.1 0.0
2016-Jan-14 Thu ### 93.75 90.82 ### ### ### 0.0
2016-Jan-13 Wed ### 95.8 91.87 ### 266,076 24,967,241 90.3 90.3 0.0
2016-Jan-12 Tue 91.51 ### ### ### 81.4 81.4 0.0
2016-Jan-11 Mon 91.52 91.79 90.51 ### ### ### 0.0
2016-Jan-08 Fri ### 93.28 91.76 92.2 179,670 ### ### ### 6.6
2016-Jan-07 Thu ### 95.85 ### ### ### ### 0.0
2016-Jan-06 Wed ### ### ### 94.46 43.3 43.3 6.7
2016-Jan-05 Tue ### ### ### ### 187,025 0 ### ### 0.0
2016-Jan-04 Mon ### ### 95.25 96.29 108,083 5,147,452 ### ### 6.9
2015-Dec-31 Thu ### ### ### 95.58 ### ### 6.8
2015-Dec-30 Wed 94.41 96.22 ### 96.21 115,628 ### 84.1 84.1 6.9
2015-Dec-29 Tue ### 94.25 ### 94.21 171,242 8,069,779 61.9 61.9 ###
2015-Dec-24 Thu ### ### ### 93.51 36,925 0 22.1 22.1 ###
2015-Dec-23 Wed ### 94.26 93.23 93.5 89,479 ### 23.1 23.1 6.7
2015-Dec-22 Tue ### ### 93.7 ### 134,087 6,281,975 26.6 26.6 0.0
2015-Dec-21 Mon 94.87 ### 93.2 ### 23.4 23.4 0.0
2015-Dec-18 Fri ### 94.77 ### 94.58 151,327 7,170,629 ### ### 6.8
2015-Dec-17 Thu 92.49 94.45 92.4 ### 221,523 20,695,786 84.3 84.3 0.0
2015-Dec-16 Wed ### ### 89.51 91.55 24.5 24.5 ###
2015-Dec-15 Tue 91.55 92.56 91.41 91.57 73.9 73.9 ###
2015-Dec-14 Mon ### ### ### ### 121,783 0 ### ### 0.0
2015-Dec-11 Fri 91.71 ### 91.5 91.84 71.1 71.1 6.6
2015-Dec-10 Thu ### 92.47 91.29 ### 42.0 42.0 0.0
2015-Dec-09 Wed 92.75 93.42 ### ### 286,151 ### ### ### 0.0
2015-Dec-08 Tue ### ### ### ### 83.1 83.1 0.0
2015-Dec-07 Mon ### 95.49 ### ### 206,454 9,857,146 ### ### 0.0
2015-Dec-04 Fri ### ### ### ### ### ### 0.0
2015-Dec-03 Thu 94.51 ### 94.29 ### 30.5 30.5 0.0
2015-Dec-02 Wed ### 96.085 94.85 95.83 116,749 ### 38.5 38.5 6.8
2015-Dec-01 Tue ### 96.26 94.45 ### 78.1 78.1 0.0
2015-Nov-30 Mon ### 95.27 ### ### 266,474 12,693,488 ### ### 0.0
2015-Nov-27 Fri ### ### 93.7 93.79 ### ### ###
2015-Nov-26 Thu 93.2 95.25 93.2 ### 184,779 ### ### ### 0.0
2015-Nov-25 Wed ### ### 93.51 93.51 172,787 8,078,656 ### ### ###
2015-Nov-24 Tue ### 95.54 93.89 94.43 ### ### 6.7
2015-Nov-23 Mon 93.59 ### 93.59 94.59 80.5 80.5 ###
2015-Nov-20 Fri ### ### 92.41 93.57 77.0 77.0 ###
2015-Nov-19 Thu 91.79 92.82 90.84 92.82 ### ### ###
2015-Nov-18 Wed 89.49 91.21 89.23 91.21 ### ### ###
2015-Nov-17 Tue ### ### 87.25 ### ### ### 0.0
2015-Nov-16 Mon 86.48 ### ### ### ### ### 0.0
2015-Nov-13 Fri ### ### ### ### 192,772 0 ### ### 0.0
2015-Nov-12 Thu 88.2 ### ### ### 162,741 0 82.2 82.2 0.0
2015-Nov-11 Wed ### 88.26 86.85 88.26 222,870 19,513,382 ### ### 6.3
2015-Nov-10 Tue 87.7 ### 86.59 ### ### ### 0.0
2015-Nov-09 Mon ### ### 87.85 ### ### ### 0.0
2015-Nov-06 Fri 89 89.56 ### ### 30.8 30.8 0.0
2015-Nov-05 Thu ### ### 87.58 ### 183,172 ### 78.8 78.8 0.0
2015-Nov-04 Wed 89 ### 87.89 ### 219,123 ### 26.4 26.4 0.0
2015-Nov-03 Tue 88.2 89.23 ### 88.76 ### ### ###
2015-Nov-02 Mon ### 89.77 88 ### 34.1 34.1 0.0
2015-Oct-30 Fri ### 89.7 ### ### 197,883 8,875,052 77.0 77.0 0.0
2015-Oct-29 Thu ### 88.44 ### ### ### ### 0.0
2015-Oct-28 Wed ### 87.42 ### ### 257,947 ### ### ### 0.0
2015-Oct-27 Tue 84.5 ### ### 85.54 214,071 0 83.4 83.4 ###
2015-Oct-26 Mon 84.77 ### 83.82 ### ### ### 0.0
2015-Oct-23 Fri 85 85.2 ### 84.2 188,427 ### 24.5 24.5 6.0
2015-Oct-22 Thu ### ### 83.28 83.89 29.9 29.9 6.0
2015-Oct-21 Wed ### ### ### ### 64.7 64.7 0.0
2015-Oct-20 Tue ### ### 83.7 84.82 80.0 80.0 6.1
2015-Oct-19 Mon ### ### 83.76 84.45 95,946 ### 79.2 79.2 6.0
2015-Oct-16 Fri ### 85.47 83.89 ### 27.3 27.3 0.0
2015-Oct-15 Thu 85.52 ### 83.85 ### 17.7 17.7 0.0
2015-Oct-14 Wed ### ### ### 85.43 84.5 84.5 6.1
2015-Oct-13 Tue ### 84.72 83.57 84.21 213,545 17,968,744 ### ### ###
2015-Oct-12 Mon ### ### ### 84.44 ### ### ###
2015-Oct-09 Fri ### 86.26 84.74 ### 185,640 15,872,220 ### ### 0.0
2015-Oct-08 Thu 85.5 ### ### 84.8 244,728 0 ### ### 6.1
2015-Oct-07 Wed ### ### ### ### 73.8 73.8 0.0
2015-Oct-06 Tue 83.55 ### ### 83.5 187,284 0 ### ### 6.0
2015-Oct-05 Mon 82.86 84.24 82.54 ### 104,423 ### ### ### 0.0
2015-Oct-02 Fri 82.28 83.58 81.88 ### ### ### 0.0
2015-Oct-01 Thu 83.71 84.49 83.25 84.21 113,059 9,482,258 68.9 68.9 ###
2015-Sep-30 Wed ### ### ### 83.47 ### ### 6.0
2015-Sep-29 Tue 84.57 84.73 81.76 81.76 285,384 ### 13.0 13.0 5.8
2015-Sep-28 Mon ### ### ### ### 165,020 0 ### ### 0.0
2015-Sep-25 Fri 85.89 ### ### 85.5 ### ### 6.1
2015-Sep-24 Thu 81.73 ### 81.73 85.28 243,648 9,956,675 90.8 90.8 ###
2015-Sep-23 Wed ### ### ### 81.8 202,649 0 31.1 31.1 5.8
2015-Sep-22 Tue ### 83.54 ### ### 82.5 82.5 0.0
2015-Sep-21 Mon 81.58 81.58 ### 81 150,827 ### ### ### 5.8
2015-Sep-18 Fri 81.5 ### 80.7 81.79 67.3 67.3 5.8
2015-Sep-17 Thu 82 ### ### 81.5 29.3 29.3 ###
2015-Sep-16 Wed 83 83 ### ### 284,220 ### ### ### 0.0
2015-Sep-15 Tue 82.5 82.83 ### 81.59 135,727 ### ### ### 5.8
2015-Sep-14 Mon 83 ### 81.79 82.27 ### ### ###
2015-Sep-11 Fri 83.24 83.24 82.24 ### 114,450 ### 21.7 21.7 0.0
2015-Sep-10 Thu 82 83.7 82 ### ### ### 0.0
2015-Sep-09 Wed 83.7 ### ### 84.2 66.4 66.4 6.0
2015-Sep-08 Tue ### ### ### 83.24 268,053 0 ### ### 5.9
2015-Sep-07 Mon ### 83.8 82.8 83.77 ### ### ###
2015-Sep-04 Fri ### ### ### 83.51 ### ### ###
2015-Sep-03 Thu ### ### 83.2 83.88 481,242 ### 23.8 23.8 ###
2015-Sep-02 Wed 83.5 85.48 ### ### 83.3 83.3 0.0
2015-Sep-01 Tue ### ### ### 84.48 26.7 26.7 6.0
2015-Aug-31 Mon 84.83 85.82 ### 85.43 77.9 77.9 6.1
2015-Aug-28 Fri 85.58 86.54 84 ### 330,772 28,204,928 ### ### 0.0
2015-Aug-27 Thu 85.87 86.81 ### 86.22 ### ### 6.2
2015-Aug-26 Wed 83.5 ### 83.45 ### 77.5 77.5 0.0
2015-Aug-25 Tue 82 86.055 81 85.49 ### ### ###
2015-Aug-24 Mon 83 85.22 ### 84.89 400,044 17,045,874 92.8 92.8 ###
2015-Aug-21 Fri 85 ### 83.72 84.71 263,980 ### 33.0 33.0 ###
2015-Aug-20 Thu ### 86.78 ### 85.47 182,121 ### ### ### ###
2015-Aug-19 Wed ### ### ### ### ### ### 0.0
2015-Aug-18 Tue ### ### ### 85.27 ### ### ###
2015-Aug-17 Mon 85 86.42 ### ### 171,080 ### 77.4 77.4 0.0
2015-Aug-14 Fri 85.45 86.24 ### 85 322,986 13,927,156 ### ### ###
2015-Aug-13 Thu 85.56 ### 85 85 27.5 27.5 ###
2015-Aug-12 Wed ### 85.81 ### 85 86.9 86.9 ###
2015-Aug-11 Tue ### 83.56 76.73 83.56 1,054,283 ### 93.1 93.1 6.0
2015-Aug-10 Mon ### 90.25 88.77 ### 144,624 ### ### ### 0.0
2015-Aug-07 Fri 90.46 91.41 ### ### 134,059 ### 34.6 34.6 0.0
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed 91.49 91.84 90.51 ### ### ### 0.0
2015-Aug-04 Tue 90.57 92.52 ### ### 203,743 9,425,151 ### ### 0.0
2015-Aug-03 Mon 91.4 91.7 90.88 ### ### ### 0.0
2015-Jul-31 Fri 91.43 ### 90.28 91.27 ### ### ###
2015-Jul-30 Thu ### 91.86 90.4 90.82 125,922 11,475,271 ### ### 6.5
2015-Jul-29 Wed 91.25 92.2 90.49 90.79 218,477 19,956,781 29.5 29.5 6.5
2015-Jul-28 Tue 90.5 ### ### 90.24 537,276 0 31.8 31.8 6.4
2015-Jul-27 Mon ### ### ### ### 237,054 0 ### ### 0.0
2015-Jul-24 Fri 89.41 90.29 88.86 ### 138,352 12,392,880 ### ### 0.0
2015-Jul-23 Thu 89.55 ### 89.25 89.83 74.9 74.9 ###
2015-Jul-22 Wed 89.8 89.82 ### 89.2 ### ### ###
2015-Jul-21 Tue 89.22 89.83 ### 88.75 185,157 8,316,326 25.5 25.5 ###
2015-Jul-20 Mon 87.41 ### ### 88.51 179,982 0 ### ### 6.3
2015-Jul-17 Fri ### ### ### 86.76 87,952 0 ### ### 6.2
2015-Jul-16 Thu 87.49 87.58 85.89 ### 113,429 ### ### ### 0.0
2015-Jul-15 Wed ### 86.23 85.22 86 ### ### 6.1
2015-Jul-14 Tue 85.83 86.74 ### 86.5 ### ### 6.2
2015-Jul-13 Mon ### ### ### 84.57 89.4 89.4 ###
2015-Jul-10 Fri ### ### ### 79.52 23.3 23.3 ###
2015-Jul-09 Thu 79 ### 77.72 79.51 ### ### ###
2015-Jul-08 Wed ### 80.21 79 79 151,689 ### 32.8 32.8 5.6
2015-Jul-07 Tue 81.47 81.47 ### ### 168,141 6,849,223 17.5 17.5 0.0
2015-Jul-06 Mon 79.8 ### ### 79.54 34.5 34.5 ###
2015-Jul-03 Fri 82.53 82.57 ### ### 110,826 4,575,451 20.4 20.4 0.0
2015-Jul-02 Thu 82.5 82.82 ### 82.54 213,654 ### 60.2 60.2 5.9
2015-Jul-01 Wed ### 81.8 80.21 81.71 ### ### ###
2015-Jun-30 Tue 79 80.21 78.83 ### 222,941 ### 72.7 72.7 0.0
2015-Jun-29 Mon ### ### ### ### 214,184 0 ### ### 0.0
2015-Jun-26 Fri ### ### 80.25 ### 234,724 ### 30.9 30.9 0.0
2015-Jun-25 Thu ### 82.59 80.59 ### 218,644 ### ### ### 0.0
2015-Jun-24 Wed 83 83 ### ### 23.2 23.2 0.0
2015-Jun-23 Tue 82 82.5 81.46 82.26 ### ### 5.9
2015-Jun-22 Mon ### 82.23 80.74 81 132,881 ### 24.8 24.8 5.8
2015-Jun-19 Fri 80.5 82.49 80.22 ### 187,029 15,215,744 71.8 71.8 0.0
2015-Jun-18 Thu ### 80.47 ### 80.21 ### ### ###
2015-Jun-17 Wed ### ### 79.86 80.28 173,745 ### ### ### 5.7
2015-Jun-16 Tue ### 82.21 80.52 80.73 284,381 ### 21.1 21.1 ###
2015-Jun-15 Mon ### 81.27 80.45 ### 213,042 17,226,576 36.4 36.4 0.0
2015-Jun-12 Fri 81 82.77 81 81.74 79.1 79.1 5.8
2015-Jun-11 Thu ### 82.83 81.5 81.81 ### ### ###
2015-Jun-10 Wed 82.42 83.57 82.23 ### 151,751 12,580,157 ### ### 0.0
2015-Jun-09 Tue ### ### 82.45 82.7 21.5 21.5 5.9
2015-Jun-05 Fri ### ### ### ### ### ### 0.0
2015-Jun-04 Thu 84.41 84.41 ### 82.2 ### ### ###
2015-Jun-03 Wed 85 ### 83.87 ### ### ### 0.0
2015-Jun-02 Tue ### 87.8 85.41 85.41 ### ### ###
2015-Jun-01 Mon ### ### 85.72 ### 232,823 ### ### ### 0.0
2015-May-29 Fri ### 89.325 87.75 88.55 184,444 ### 73.5 73.5 6.3
2015-May-28 Thu 88.2 ### 86.825 87.5 26.0 26.0 6.3
2015-May-27 Wed 86.82 ### 86.75 87.5 ### ### 6.3
2015-May-26 Tue 86.87 ### ### ### 86.5 86.5 0.0
2015-May-25 Mon 86 88.45 86 87.46 ### ### 6.2
2015-May-22 Fri 88.55 88.55 86.53 ### 24.1 24.1 0.0
2015-May-21 Thu ### 89.81 86.2 88.45 81.1 81.1 6.3
2015-May-20 Wed 79.41 ### ### ### 95.6 95.6 0.0
2015-May-19 Tue 78.78 79.86 78.78 ### ### ### 0.0
2015-May-18 Mon 79.2 ### 78.73 ### ### ### 0.0
2015-May-15 Fri 80 80 78.76 ### ### ### 0.0
2015-May-14 Thu 78.57 ### ### ### 194,575 0 ### ### 0.0
2015-May-13 Wed 79.49 80.26 ### 79.23 ### ### ###
2015-May-12 Tue ### 80.57 ### ### 201,770 ### ### ### 0.0
2015-May-11 Mon 81 ### ### 80 123,676 0 ### ### 5.7
2015-May-08 Fri ### ### ### 80.43 234,072 0 77.5 77.5 5.7
2015-May-07 Thu 80.5 ### 80 80.5 73.7 73.7 5.8
2015-May-06 Wed 82.5 ### ### 82.5 204,558 0 ### ### 5.9
2015-May-05 Tue 83.76 ### 82.5 ### 195,222 ### 30.0 30.0 0.0
2015-May-04 Mon ### ### 82.58 83.51 ### ### ###
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu ### 83.8 79.8 ### 85.2 85.2 0.0
2015-Apr-29 Wed 85 85.48 83.23 ### 234,279 ### 20.4 20.4 0.0
2015-Apr-28 Tue 87.72 87.74 ### 85 12.1 12.1 ###
2015-Apr-27 Mon ### ### 87.23 ### ### ### 0.0
2015-Apr-24 Fri 89 89.46 87.88 ### 17.4 17.4 0.0
2015-Apr-23 Thu ### ### ### 88.75 188,055 0 ### ### ###
2015-Apr-22 Wed 88.86 89.87 ### 88 141,282 ### ### ### 6.3
2015-Apr-21 Tue 87.88 ### 87.88 88.79 82.0 82.0 6.3
2015-Apr-20 Mon ### ### ### ### 166,421 0 26.6 26.6 0.0
2015-Apr-17 Fri ### 90.2 88.59 88.75 135,771 12,137,248 ### ### ###
2015-Apr-16 Thu 90.41 90.59 89.89 90.49 250,227 22,580,484 ### ### ###
2015-Apr-15 Wed 90.43 90.43 ### 89.89 216,420 ### 30.8 30.8 ###
2015-Apr-14 Tue ### 90.46 ### 90.25 114,629 ### ### ### ###
2015-Apr-13 Mon ### 90.53 89.78 ### 75.8 75.8 0.0
2015-Apr-10 Fri ### ### ### ### 201,325 0 ### ### 0.0
2015-Apr-09 Thu ### ### ### ### 250,154 0 ### ### 0.0
2015-Apr-08 Wed ### ### 90.4 90.76 179,042 ### 23.2 23.2 6.5
2015-Apr-07 Tue 91.41 ### 90.7 91.2 203,559 ### ### ### 6.5
2015-Apr-02 Thu 92.44 92.5 ### 91.26 18.9 18.9 6.5
2015-Apr-01 Wed 90.49 92.41 ### 91.8 359,075 ### ### ### 6.6
2015-Mar-31 Tue ### ### ### 90.53 280,328 0 69.0 69.0 ###
2015-Mar-30 Mon ### 90.55 ### ### ### ### 0.0
2015-Mar-27 Fri ### 91.27 ### 90.85 ### ### ###
2015-Mar-26 Thu 91.84 ### ### ### 204,586 0 ### ### 0.0
2015-Mar-25 Wed 92.89 ### 92.25 ### 264,147 12,183,780 74.7 74.7 0.0
2015-Mar-24 Tue 91.4 ### 91.23 91.76 ### ### 6.6
2015-Mar-23 Mon 92.5 ### ### 91.41 202,842 0 ### ### ###
2015-Mar-20 Fri 91.47 ### ### ### ### ### 0.0
2015-Mar-19 Thu 92.2 92.83 91.22 91.5 317,087 ### 22.7 22.7 6.5
2015-Mar-18 Wed ### ### 88.88 ### 224,644 9,983,179 84.4 84.4 0.0
2015-Mar-17 Tue ### 90.25 ### 89.54 218,186 9,845,643 28.5 28.5 6.4
2015-Mar-16 Mon 89.5 ### ### ### 148,653 0 34.7 34.7 0.0
2015-Mar-13 Fri 90.25 ### ### 89.7 25.2 25.2 6.4
2015-Mar-12 Thu ### 91.21 89.2 ### ### ### 0.0
2015-Mar-11 Wed 89.22 ### 88.73 ### 29.7 29.7 0.0
2015-Mar-10 Tue 88.89 89.26 ### ### ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 196,523 0 ### ### 0.0
2015-Mar-06 Fri 88.87 ### ### ### 305,043 0 73.6 73.6 0.0
2015-Mar-05 Thu ### ### 88.5 88.87 224,874 9,950,674 ### ### 6.3
2015-Mar-04 Wed 88.79 ### 87.8 ### 283,746 12,456,449 78.3 78.3 0.0
2015-Mar-03 Tue 89.2 89.48 87.51 ### 36.3 36.3 0.0
2015-Mar-02 Mon 90.53 ### ### ### 259,055 0 27.6 27.6 0.0
2015-Feb-27 Fri 91.4 ### 90.4 90.42 19.9 19.9 6.5
2015-Feb-26 Thu ### ### 90.88 91.23 240,941 10,948,359 ### ### ###
2015-Feb-25 Wed ### ### ### 92.7 293,325 0 78.3 78.3 ###
2015-Feb-24 Tue ### 92.49 ### ### ### ### 0.0
2015-Feb-23 Mon 91.21 ### ### 91.82 168,459 0 ### ### 6.6
2015-Feb-20 Fri ### 93.22 90.88 ### 27.6 27.6 0.0
2015-Feb-19 Thu ### ### 91.2 ### 313,344 14,288,486 30.9 30.9 0.0
2015-Feb-18 Wed ### ### 89.825 ### 80.1 80.1 0.0
2015-Feb-17 Tue ### 89.47 ### 89.4 84.1 84.1 6.4
2015-Feb-16 Mon 88.4 ### ### 88.49 ### ### ###
2015-Feb-13 Fri ### ### 88.43 88.84 278,973 ### 23.0 23.0 6.3
2015-Feb-12 Thu ### ### 85.56 88.54 ### ### 6.3
2015-Feb-11 Wed 86.25 86.59 ### ### 432,470 18,723,788 34.5 34.5 0.0
2015-Feb-10 Tue 86.5 89.52 85.28 86.76 ### ### 6.2
2015-Feb-09 Mon 85.8 ### ### ### ### ### 0.0
2015-Feb-06 Fri 87 87.5 85.49 ### 24.2 24.2 0.0
2015-Feb-05 Thu ### 85.85 ### 85.82 245,244 ### 82.3 82.3 ###
2015-Feb-04 Wed ### ### 83.89 ### 334,376 ### 79.7 79.7 0.0
2015-Feb-03 Tue 84 84 ### ### 20.7 20.7 0.0
2015-Feb-02 Mon ### 84 ### 83.26 124,389 ### 70.4 70.4 5.9
2015-Jan-30 Fri 82.8 83.86 82.78 83 169,886 ### 73.0 73.0 5.9
2015-Jan-29 Thu ### ### ### ### 117,571 0 69.6 69.6 0.0
2015-Jan-28 Wed 82.43 ### ### 82.21 ### ### 5.9
2015-Jan-27 Tue 81.42 ### 81.42 ### ### ### 0.0
2015-Jan-23 Fri 81.2 81.48 80.84 81.41 189,354 15,367,970 69.2 69.2 ###
2015-Jan-22 Thu 81.75 82.72 79.8 ### 16.5 16.5 0.0
2015-Jan-21 Wed 79.57 81.76 79.57 81.76 ### ### 5.8
2015-Jan-20 Tue 78.78 ### ### ### 75.0 75.0 0.0
2015-Jan-19 Mon ### 79.72 ### ### 133,156 ### 84.2 84.2 0.0
2015-Jan-16 Fri ### 80.24 ### ### 17.6 17.6 0.0
2015-Jan-15 Thu 79.28 ### 79.23 ### 184,683 ### ### ### 0.0
2015-Jan-14 Wed ### ### 78.58 79.24 32.6 32.6 ###
2015-Jan-13 Tue ### 80.48 ### 79.79 26.9 26.9 ###
2015-Jan-12 Mon ### ### ### ### 181,620 0 ### ### 0.0
2015-Jan-09 Fri ### ### 78.83 ### 172,481 ### ### ### 0.0
2015-Jan-08 Thu ### ### 78.45 ### 84.2 84.2 0.0
2015-Jan-07 Wed 78.59 78.8 ### 78.5 176,548 ### ### ### 5.6
2015-Jan-06 Tue 77.87 ### ### ### 83.1 83.1 0.0
2015-Jan-05 Mon 78.54 79.2 ### ### 65.0 65.0 0.0
2015-Jan-02 Fri ### 78.53 ### ### 78.3 78.3 0.0
2014-Dec-31 Wed 77.71 78.26 ### 77.7 ### ### 5.6
2014-Dec-30 Tue 79.24 79.46 77.25 77.5 13.3 13.3 5.5
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed 76.73 76.78 ### 76.7 ### ### 5.5
2014-Dec-23 Tue ### 77.55 ### ### ### ### 0.0
2014-Dec-22 Mon ### ### ### ### 79.9 79.9 0.0
2014-Dec-19 Fri ### ### 73.45 ### ### ### 0.0
2014-Dec-18 Thu ### ### ### 73.5 307,282 0 ### ### 5.3
2014-Dec-17 Wed 71.47 ### 71.47 72 198,347 ### ### ### 5.1
2014-Dec-16 Tue 72.27 72.59 ### 72.2 192,853 ### 31.9 31.9 5.2
2014-Dec-15 Mon 71.7 ### ### 72.88 151,888 0 85.7 85.7 5.2
2014-Dec-12 Fri 72.89 ### 72.26 73 188,721 6,818,489 71.8 71.8 5.2
2014-Dec-11 Thu ### ### ### 72.77 243,679 0 89.1 89.1 5.2
2014-Dec-10 Wed ### 73.5 72.59 72.81 27.2 27.2 ###
2014-Dec-09 Tue ### ### ### 73.77 83.5 83.5 ###
2014-Dec-08 Mon 71 ### 71 ### 278,159 9,874,644 ### ### 0.0
2014-Dec-05 Fri 72.5 ### ### ### 153,859 0 29.8 29.8 0.0
2014-Dec-04 Thu ### ### 72.29 72.85 249,626 ### 76.9 76.9 ###
2014-Dec-03 Wed ### ### ### ### ### ### 0.0
2014-Dec-02 Tue 69.5 ### 69.42 ### 86.5 86.5 0.0
2014-Dec-01 Mon 70 70.28 ### 69.2 203,453 ### 42.9 42.9 4.9
2014-Nov-28 Fri ### ### ### 69.55 134,343 0 18.8 18.8 5.0
2014-Nov-27 Thu 70.81 ### 70.25 ### 170,247 5,979,925 28.9 28.9 0.0
2014-Nov-26 Wed 69.88 ### 69.57 70.51 181,951 ### 75.2 75.2 ###
2014-Nov-25 Tue 69.71 70 ### 69.51 380,277 ### 33.3 33.3 ###
2014-Nov-24 Mon 69.89 ### ### ### 163,075 0 74.5 74.5 0.0
2014-Nov-21 Fri 70 70 ### 69.44 27.1 27.1 ###
2014-Nov-20 Thu 70.81 ### ### ### 200,278 0 ### ### 0.0
2014-Nov-19 Wed 70.83 ### 70.83 ### 200,053 7,084,876 ### ### 0.0
2014-Nov-18 Tue ### ### ### 70.59 212,944 0 24.1 24.1 5.0
2014-Nov-17 Mon 72.4 72.4 71.26 71.45 100,127 7,192,122 24.3 24.3 ###
2014-Nov-14 Fri ### 72.7 72 ### ### ### 0.0
2014-Nov-13 Thu ### 72.53 ### 72.46 404,340 ### ### ### 5.2
2014-Nov-12 Wed 72.26 72.26 ### ### 250,077 9,035,282 37.5 37.5 0.0
2014-Nov-11 Tue 72.2 72.27 71.89 ### 33.8 33.8 0.0
2014-Nov-10 Mon ### ### ### 71.89 24.2 24.2 ###
2014-Nov-07 Fri 72.51 72.55 ### 72.27 29.0 29.0 5.2
2014-Nov-06 Thu ### ### ### 72.27 ### ### 5.2
2014-Nov-05 Wed ### ### 72.72 72.84 ### ### 5.2
2014-Nov-04 Tue 73.82 74.2 73.48 73.82 193,623 14,297,122 ### ### 5.3
2014-Nov-03 Mon ### ### ### 74.23 ### ### 5.3
2014-Oct-31 Fri ### ### ### 73.46 247,676 0 75.1 75.1 5.2
2014-Oct-30 Thu ### ### ### 72.82 ### ### ###
2014-Oct-29 Wed ### 73.27 ### 72.25 234,881 ### ### ### ###
2014-Oct-28 Tue 72.5 73 72.29 72.72 ### ### 5.2
2014-Oct-27 Mon 72.43 ### 72.4 72.5 133,954 ### 72.5 72.5 5.2
2014-Oct-24 Fri ### 72.88 71.82 72.23 268,458 ### 28.9 28.9 ###
2014-Oct-23 Thu 71.85 72.4 ### 71.83 32.4 32.4 ###
2014-Oct-22 Wed 72.25 72.49 71.45 71.87 ### ### ###
2014-Oct-21 Tue ### ### 70.79 71.78 244,273 8,646,042 84.2 84.2 5.1
2014-Oct-20 Mon 71.46 ### ### 70.86 ### ### ###
2014-Oct-17 Fri 71.5 71.85 70.28 70.83 182,884 12,996,651 22.6 22.6 ###
2014-Oct-16 Thu ### ### ### 71.4 29.3 29.3 ###
2014-Oct-15 Wed ### ### 69.44 71.29 409,346 ### ### ### 5.1
2014-Oct-14 Tue ### 69.25 67.56 ### 80.0 80.0 0.0
2014-Oct-13 Mon 67.77 68.27 67.59 ### 78.9 78.9 0.0
2014-Oct-10 Fri ### ### ### ### 435,580 0 82.6 82.6 0.0
2014-Oct-09 Thu 69.2 70.2 69.2 69.5 70.7 70.7 5.0
2014-Oct-08 Wed ### 68.55 ### 68.51 83.7 83.7 ###
2014-Oct-07 Tue ### ### 67.71 68.55 212,684 ### ### ### ###
2014-Oct-06 Mon 68.49 ### 68.4 68.52 ### ### 4.9
2014-Oct-03 Fri 68.8 68.86 68.125 68.57 26.0 26.0 4.9
2014-Oct-02 Thu ### 69.45 68.59 ### ### ### 0.0
2014-Oct-01 Wed ### 69.5 68.71 69.24 266,585 18,422,356 69.2 69.2 4.9
2014-Sep-30 Tue ### 69.51 ### 69.51 335,622 11,664,542 84.4 84.4 ###
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri ### ### ### 68.41 87.6 87.6 ###
2014-Sep-25 Thu ### 67.4 66.51 67.29 ### ### ###
2014-Sep-24 Wed ### 68.22 ### ### 274,727 ### 34.2 34.2 0.0
2014-Sep-23 Tue ### ### 65.86 ### 296,840 9,774,941 ### ### 0.0
2014-Sep-22 Mon 66.2 66.73 ### ### ### ### 0.0
2014-Sep-19 Fri 66.26 66.74 ### ### ### ### 0.0
2014-Sep-18 Thu ### 67.86 67.225 67.59 407,029 27,491,756 79.1 79.1 4.8
2014-Sep-17 Wed 67.7 68.48 66.855 ### 279,748 18,929,847 ### ### 0.0
2014-Sep-16 Tue ### 67.7 ### 67.43 ### ### ###
2014-Sep-15 Mon 66.75 67.56 65.79 67.23 ### ### 4.8
2014-Sep-12 Fri ### ### 66.48 ### 401,253 13,337,649 31.2 31.2 0.0
2014-Sep-11 Thu ### ### ### ### 255,228 0 ### ### 0.0
2014-Sep-10 Wed 68.28 ### 67.78 68.2 222,583 ### 34.7 34.7 ###
2014-Sep-09 Tue 68.81 ### 68.78 ### ### ### 0.0
2014-Sep-08 Mon 68.8 ### 68.49 ### 219,674 ### ### ### 0.0
2014-Sep-05 Fri 70.71 ### 69.54 ### ### ### 0.0
2014-Sep-04 Thu ### 72.4 70.59 71 18.3 18.3 ###
2014-Sep-03 Wed ### ### 72.57 72.78 230,088 8,348,743 71.9 71.9 5.2
2014-Sep-02 Tue 71.4 72.925 71 ### 85.5 85.5 0.0
2014-Sep-01 Mon 71.81 72.725 71.8 72.57 ### ### ###
2014-Aug-29 Fri ### 72.55 71.77 72.55 71.4 71.4 5.2
2014-Aug-28 Thu ### ### ### ### 274,884 0 73.3 73.3 0.0
2014-Aug-27 Wed 71.4 ### 71.29 ### 278,454 ### 76.0 76.0 0.0
2014-Aug-26 Tue ### ### 70.27 70.55 238,252 8,370,984 ### ### ###
2014-Aug-25 Mon 70 70.81 69.7 70.77 213,251 14,981,949 80.8 80.8 5.1
2014-Aug-22 Fri 70.45 70.45 69.55 ### 25.9 25.9 0.0
2014-Aug-21 Thu 70.72 70.76 69.83 69.85 226,541 ### 23.2 23.2 ###
2014-Aug-20 Wed ### ### 69.44 ### 32.5 32.5 0.0
2014-Aug-19 Tue 68.89 ### 68.27 69.42 ### ### 5.0
2014-Aug-18 Mon ### ### 67.87 68.59 ### ### ###
2014-Aug-15 Fri 68.4 ### 67.79 ### 180,675 6,123,979 ### ### 0.0
2014-Aug-14 Thu ### 68.54 ### 68.4 ### ### 4.9
2014-Aug-13 Wed ### ### ### 68.25 ### ### 4.9
2014-Aug-12 Tue ### ### 67.86 ### 383,589 13,015,174 65.6 65.6 0.0
2014-Aug-11 Mon ### ### 67.73 67.85 32.9 32.9 ###
2014-Aug-08 Fri ### ### ### 67.88 317,878 0 ### ### 4.8
2014-Aug-07 Thu ### ### 67.7 ### 10.9 10.9 0.0
2014-Aug-06 Wed ### ### ### 70.82 968,847 0 ### ### 5.1
2014-Aug-05 Tue 64.5 69.49 64.29 ### 97.2 97.2 0.0
2014-Aug-04 Mon ### ### 62.41 62.54 19.5 19.5 4.5


<< 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 2024-04-24 09:47:26 thru 2024-04-24 09:47:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000