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 26-Feb-22 11:39:59 AM 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

(CSL) CSL LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for CSL    Limits Next Section


Company Details for (CSL) CSL LIMITED

Listing Code CSL
Listing Name CSL LIMITED
GICS Sector Pharmaceuticals
ISIN Name CSL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSL8


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CSL .. Wednesday 18th February 2026

CSL 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 342.75 25,354,079 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CSL    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 (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Jun-29 Wed ### 110.27 108.25 ### 844,884 92,312,025 ### ### 0.0
2016-Jun-28 Tue ### 108.73 ### ### 71.7 71.7 0.0
2016-Jun-27 Mon ### ### ### 108.82 763,641 0 83.4 83.4 7.8
2016-May-27 Fri ### ### 115.73 115.73 3,002,154 173,719,641 29.7 29.7 ###
2016-May-26 Thu ### 115.85 114.71 115.82 855,781 ### ### ### 8.3
2016-May-25 Wed ### 114.8 113.445 114.55 ### ### 8.2
2016-May-24 Tue 112.53 ### 112.53 113.26 631,420 35,526,846 81.0 81.0 ###
2016-May-23 Mon ### ### 112.88 ### 28.7 28.7 0.0
2016-May-20 Fri ### ### ### 113.87 594,589 0 ### ### ###
2016-May-19 Thu 114.45 ### 113.53 114.23 ### ### ###
2016-May-18 Wed 112.5 ### 112.5 ### ### ### 0.0
2016-May-17 Tue 113.4 113.5 112.53 ### 32.4 32.4 0.0
2016-May-16 Mon ### 113.89 ### ### ### ### 0.0
2016-May-13 Fri ### 111.72 110.5 110.85 696,423 77,379,559 ### ### 7.9
2016-May-12 Thu 110.52 ### 109.7 110.58 67.1 67.1 7.9
2016-May-11 Wed ### ### ### ### ### ### 0.0
2016-May-10 Tue ### 110.7 ### 109.82 32.4 32.4 7.8
2016-May-09 Mon 109.26 ### 108.51 ### 72.0 72.0 0.0
2016-May-06 Fri ### 109.77 ### ### 1,203,320 ### 60.8 60.8 0.0
2016-May-05 Thu 109.82 110.78 108.7 ### 862,929 94,697,828 ### ### 0.0
2016-May-04 Wed ### 111.87 ### ### 1,077,748 ### ### ### 0.0
2016-May-03 Tue 106.4 109.45 ### 109.45 ### ### 7.8
2016-May-02 Mon 105.45 ### 104.25 ### 71.0 71.0 0.0
2016-Apr-29 Fri ### ### ### ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed 104.87 ### 103.77 ### 820,354 ### ### ### 0.0
2016-Apr-26 Tue 104.21 105.48 ### ### 857,677 45,233,884 75.3 75.3 0.0
2016-Apr-22 Fri ### 105.46 ### ### 913,529 48,170,384 75.1 75.1 0.0
2016-Apr-21 Thu 105.2 105.49 ### ### 1,569,277 ### 32.0 32.0 0.0
2016-Apr-20 Wed ### 104.79 ### 104.25 1,293,280 ### 73.8 73.8 ###
2016-Apr-19 Tue ### ### ### 103.5 32.2 32.2 7.4
2016-Apr-18 Mon 101.8 103.52 101.58 ### 81.6 81.6 0.0
2016-Apr-15 Fri 99.8 ### 99.76 101.58 1,211,754 60,442,289 ### ### 7.3
2016-Apr-14 Thu 100.83 ### ### ### 994,682 0 21.3 21.3 0.0
2016-Apr-13 Wed 99.87 100.59 99.27 100.59 685,487 ### ### ### 7.2
2016-Apr-12 Tue ### 101.25 99.46 ### ### ### 0.0
2016-Apr-11 Mon 101.49 101.49 ### ### 680,556 ### 23.4 23.4 0.0
2016-Apr-08 Fri ### ### 100.54 101.25 554,328 ### ### ### 7.2
2016-Apr-07 Thu 100.59 101.57 ### 101.44 ### ### 7.2
2016-Apr-06 Wed 99.59 ### ### ### ### ### 0.0
2016-Apr-05 Tue 101.5 101.73 ### ### 22.8 22.8 0.0
2016-Apr-04 Mon ### ### ### ### 71.7 71.7 0.0
2016-Apr-01 Fri ### ### ### ### 82.8 82.8 0.0
2016-Mar-31 Thu 101.81 101.81 ### 101.44 ### ### 7.2
2016-Mar-30 Wed ### 100.52 98.57 ### 1,229,045 122,345,284 83.4 83.4 0.0
2016-Mar-29 Tue 102.53 102.75 98.545 98.57 13.8 13.8 ###
2016-Mar-24 Thu 100.24 102.55 100.24 102.2 1,601,680 162,402,343 ### ### ###
2016-Mar-23 Wed ### ### ### ### 1,089,181 0 35.2 35.2 0.0
2016-Mar-22 Tue 100.5 ### 100.5 ### 81.1 81.1 0.0
2016-Mar-21 Mon ### ### ### 100.5 29.7 29.7 7.2
2016-Mar-18 Fri ### ### 99.51 ### 2,813,956 140,008,380 ### ### 0.0
2016-Mar-17 Thu ### 102.25 ### 101.85 ### ### 7.3
2016-Mar-16 Wed ### 102.72 101.7 ### 652,746 ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 711,445 0 ### ### 0.0
2016-Mar-14 Mon 104.2 104.42 103.29 103.59 998,525 ### ### ### ###
2016-Mar-11 Fri ### ### 102.83 103.58 727,972 37,428,680 ### ### 7.4
2016-Mar-10 Thu ### ### ### ### 784,653 0 ### ### 0.0
2016-Mar-09 Wed 102.5 104.87 102.5 104.7 808,485 ### 84.3 84.3 7.5
2016-Mar-08 Tue ### ### 102.43 102.43 1,166,344 ### ### ### ###
2016-Mar-07 Mon 103.7 103.7 102.41 ### 30.6 30.6 0.0
2016-Mar-04 Fri ### 104.5 102.41 102.57 1,228,557 ### ### ### ###
2016-Mar-03 Thu 104.59 ### 103.53 ### 28.2 28.2 0.0
2016-Mar-02 Wed 104.5 105.47 ### ### 882,250 46,525,453 72.5 72.5 0.0
2016-Mar-01 Tue 102.58 104.22 102.42 ### 69.9 69.9 0.0
2016-Feb-29 Mon 102.46 103.46 ### 102.72 1,262,842 ### ### ### 7.3
2016-Feb-26 Fri 101.76 102.77 ### ### 1,127,445 ### ### ### 0.0
2016-Feb-25 Thu 101.87 102.74 100.74 101.44 39.5 39.5 7.2
2016-Feb-24 Wed 100.84 101.75 100.55 ### 76.5 76.5 0.0
2016-Feb-23 Tue ### 102.83 ### ### ### ### 0.0
2016-Feb-22 Mon ### ### 101.43 102.5 ### ### ###
2016-Feb-19 Fri ### ### ### 101.8 ### ### ###
2016-Feb-18 Thu ### ### ### ### 1,418,351 0 16.6 16.6 0.0
2016-Feb-17 Wed ### ### ### ### 2,164,989 0 ### ### 0.0
2016-Feb-16 Tue ### 107.54 ### ### 1,444,087 77,648,557 ### ### 0.0
2016-Feb-15 Mon 103.5 ### ### 104.43 1,083,024 0 76.8 76.8 ###
2016-Feb-12 Fri 102.47 103.55 ### ### 1,030,144 ### 79.0 79.0 0.0
2016-Feb-11 Thu ### 103.7 101.7 103.55 ### ### ###
2016-Feb-10 Wed ### ### 100.27 101.52 1,444,677 72,428,881 38.8 38.8 ###
2016-Feb-09 Tue ### 105.52 ### 102.58 ### ### 7.3
2016-Feb-08 Mon ### 106.21 ### 105.27 653,842 34,722,279 75.9 75.9 ###
2016-Feb-05 Fri 105.25 106.51 104.8 ### 1,182,371 ### 68.8 68.8 0.0
2016-Feb-04 Thu ### 107.23 ### 105.74 19.8 19.8 7.6
2016-Feb-03 Wed ### ### 105.27 ### 1,072,925 ### 20.4 20.4 0.0
2016-Feb-02 Tue ### ### ### 107.49 813,923 0 35.5 35.5 7.7
2016-Feb-01 Mon ### 108.5 ### ### ### ### 0.0
2016-Jan-29 Fri ### 106.5 ### ### 19.7 19.7 0.0
2016-Jan-28 Thu 105.8 ### ### ### 79.3 79.3 0.0
2016-Jan-27 Wed ### ### 105.71 105.83 23.1 23.1 ###
2016-Jan-25 Mon 108.2 ### ### 107.59 904,080 0 ### ### 7.7
2016-Jan-22 Fri ### 108.27 106.55 107.24 ### ### ###
2016-Jan-21 Thu ### ### 105.8 107.57 82.4 82.4 ###
2016-Jan-20 Wed ### ### ### 105.7 1,141,741 0 ### ### 7.6
2016-Jan-19 Tue ### 103.82 ### ### 631,946 ### ### ### 0.0
2016-Jan-18 Mon 102.72 103.2 ### ### ### ### 0.0
2016-Jan-15 Fri 103.88 ### 102.89 103.28 694,847 ### ### ### 7.4
2016-Jan-14 Thu ### 103.25 ### 102.8 32.8 32.8 7.3
2016-Jan-13 Wed ### ### ### 104.54 31.9 31.9 7.5
2016-Jan-12 Tue ### 104.86 102.28 104.58 ### ### 7.5
2016-Jan-11 Mon ### ### 101.41 ### ### ### 0.0
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu ### 104.8 102.73 102.84 36.1 36.1 7.3
2016-Jan-06 Wed 104.8 105.26 ### 103.8 697,747 36,722,424 34.4 34.4 7.4
2016-Jan-05 Tue 105.49 ### ### 104.42 27.3 27.3 7.5
2016-Jan-04 Mon 105.85 ### ### 106.52 514,856 0 ### ### 7.6
2015-Dec-31 Thu 106.5 ### ### ### 18.9 18.9 0.0
2015-Dec-30 Wed 105.55 ### ### 106.28 ### ### ###
2015-Dec-29 Tue ### ### 102.21 104.79 78.1 78.1 7.5
2015-Dec-24 Thu ### ### ### 103.25 449,979 0 23.3 23.3 7.4
2015-Dec-23 Wed 105.58 ### 103.125 103.43 12.6 12.6 7.4
2015-Dec-22 Tue 104.8 105.71 ### 104.52 763,087 ### ### ### 7.5
2015-Dec-21 Mon 102.5 103.87 102.5 103.41 549,870 ### 77.1 77.1 ###
2015-Dec-18 Fri 103.59 104.28 102.83 103.53 2,770,959 286,946,659 ### ### ###
2015-Dec-17 Thu ### ### ### 103.53 2,034,557 0 79.9 79.9 ###
2015-Dec-16 Wed 100.7 ### 99.7 100.89 64.5 64.5 ###
2015-Dec-15 Tue ### 100.85 ### ### 804,880 40,586,074 75.2 75.2 0.0
2015-Dec-14 Mon 99.49 ### ### 99.86 ### ### 7.1
2015-Dec-11 Fri 99.7 ### ### 99.89 1,060,524 0 ### ### ###
2015-Dec-10 Thu ### ### ### 99.2 81.4 81.4 7.1
2015-Dec-09 Wed ### ### 98.8 ### 71.0 71.0 0.0
2015-Dec-08 Tue ### ### ### 98.77 82.7 82.7 7.1
2015-Dec-07 Mon ### ### ### 98.5 ### ### 7.0
2015-Dec-04 Fri 98.27 ### ### 98.22 31.0 31.0 7.0
2015-Dec-03 Thu 99.5 99.57 98.86 ### ### ### 0.0
2015-Dec-02 Wed ### 100.7 99.52 ### 32.5 32.5 0.0
2015-Dec-01 Tue ### ### ### 100.71 1,341,648 0 ### ### ###
2015-Nov-30 Mon 99.75 100.48 ### ### 1,603,356 ### ### ### 0.0
2015-Nov-27 Fri 100.23 100.48 99.29 ### ### ### 0.0
2015-Nov-26 Thu ### ### ### ### 87.9 87.9 0.0
2015-Nov-25 Wed 98.59 ### 98.21 ### 1,058,858 51,995,222 ### ### 0.0
2015-Nov-24 Tue ### ### 98.44 98.77 37.9 37.9 7.1
2015-Nov-23 Mon ### 99.53 98.29 ### 77.3 77.3 0.0
2015-Nov-20 Fri 97.81 ### 97.51 98.27 743,029 36,226,378 74.5 74.5 ###
2015-Nov-19 Thu ### ### 96.76 ### 1,156,652 55,958,823 70.9 70.9 0.0
2015-Nov-18 Wed ### 96.74 95.59 96.44 781,470 ### 73.6 73.6 6.9
2015-Nov-17 Tue ### ### 94.77 ### ### ### 0.0
2015-Nov-16 Mon ### 94.78 ### 94.42 778,056 36,872,073 ### ### 6.7
2015-Nov-13 Fri 95.2 95.43 94.56 ### 1,163,142 110,492,674 ### ### 0.0
2015-Nov-12 Thu ### 96.53 95.49 ### 681,122 65,394,523 76.5 76.5 0.0
2015-Nov-11 Wed 95.5 ### 95.21 ### ### ### 0.0
2015-Nov-10 Tue 95.29 ### 94.49 ### 36.6 36.6 0.0
2015-Nov-09 Mon ### ### ### 95.5 1,019,285 0 ### ### ###
2015-Nov-06 Fri 94.5 95.375 ### ### 753,171 35,916,842 ### ### 0.0
2015-Nov-05 Thu 93.5 94.5 ### ### 913,124 ### ### ### 0.0
2015-Nov-04 Wed 94.8 95.29 93.54 93.82 907,076 85,641,580 24.9 24.9 ###
2015-Nov-03 Tue 93.28 94.27 ### 94.2 758,385 35,746,476 ### ### 6.7
2015-Nov-02 Mon ### 94.29 ### ### 698,875 ### 25.2 25.2 0.0
2015-Oct-30 Fri ### 94.53 92.48 93.79 ### ### ###
2015-Oct-29 Thu 93.49 93.81 ### ### 821,856 38,549,155 36.0 36.0 0.0
2015-Oct-28 Wed 92.4 ### ### ### ### ### 0.0
2015-Oct-27 Tue 91.25 92.77 ### 92.44 1,011,540 46,920,282 84.0 84.0 6.6
2015-Oct-26 Mon ### 91.82 90.75 90.87 599,081 ### ### ### ###
2015-Oct-23 Fri 91.4 91.5 90.23 ### ### ### 0.0
2015-Oct-22 Thu 89.52 90.4 ### 90.2 74.6 74.6 6.4
2015-Oct-21 Wed ### ### 88.76 89.52 770,341 ### ### ### 6.4
2015-Oct-20 Tue ### ### 88.85 ### 83.2 83.2 0.0
2015-Oct-19 Mon 89.4 ### 88.54 88.7 ### ### 6.3
2015-Oct-16 Fri 89.29 ### ### ### ### ### 0.0
2015-Oct-15 Thu 89.47 ### ### ### 1,124,281 0 ### ### 0.0
2015-Oct-14 Wed 89.28 89.51 ### 89.25 ### ### 6.4
2015-Oct-13 Tue 89 89.77 88.86 89.53 796,455 71,135,378 79.3 79.3 ###
2015-Oct-12 Mon ### 91.53 88.83 ### 977,475 ### 13.6 13.6 0.0
2015-Oct-09 Fri ### ### ### 91.2 911,776 0 ### ### 6.5
2015-Oct-08 Thu 90.89 ### 90.88 ### 1,037,779 47,156,677 72.1 72.1 0.0
2015-Oct-07 Wed 90.29 90.48 89.53 ### 937,146 84,347,825 34.6 34.6 0.0
2015-Oct-06 Tue 90.78 ### ### ### ### ### 0.0
2015-Oct-05 Mon ### ### 89.4 90.2 743,726 33,244,552 62.2 62.2 6.4
2015-Oct-02 Fri 89.23 ### ### 88.54 21.5 21.5 6.3
2015-Oct-01 Thu ### ### 88.86 ### 73.5 73.5 0.0
2015-Sep-30 Wed 88.49 ### ### 89.2 ### ### ###
2015-Sep-29 Tue 89.26 ### ### 87.8 ### ### ###
2015-Sep-28 Mon 89.75 90.76 89.28 90.76 ### ### 6.5
2015-Sep-25 Fri ### ### ### 90.42 ### ### 6.5
2015-Sep-24 Thu ### 91.24 ### ### ### ### 0.0
2015-Sep-23 Wed 89 89.74 ### 89.24 ### ### 6.4
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon ### 90.28 ### 90.2 861,187 38,873,981 82.5 82.5 6.4
2015-Sep-18 Fri ### ### 89.7 90.57 70.4 70.4 ###
2015-Sep-17 Thu 91.29 91.29 ### 90.45 ### ### ###
2015-Sep-16 Wed ### ### ### 90.5 ### ### 6.5
2015-Sep-15 Tue 90.8 ### 88.54 ### ### ### 0.0
2015-Sep-14 Mon 90.4 90.74 ### ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 11.6 11.6 0.0
2015-Sep-10 Thu 90.44 91.82 89.74 90.2 1,097,256 ### 33.6 33.6 6.4
2015-Sep-09 Wed ### ### ### ### 1,076,279 0 ### ### 0.0
2015-Sep-08 Tue 90.78 91.54 ### 90.76 862,552 ### 26.0 26.0 6.5
2015-Sep-07 Mon 90.2 ### 89.2 ### 973,958 43,438,526 77.1 77.1 0.0
2015-Sep-04 Fri 90.81 90.81 ### ### 27.9 27.9 0.0
2015-Sep-03 Thu 91.88 ### ### ### 1,207,985 0 26.8 26.8 0.0
2015-Sep-02 Wed 89.53 ### 89.42 ### 79.8 79.8 0.0
2015-Sep-01 Tue ### 91.72 89.72 89.86 28.4 28.4 6.4
2015-Aug-31 Mon ### ### 90.76 91.87 35.7 35.7 6.6
2015-Aug-28 Fri 93.77 93.77 ### ### 24.1 24.1 0.0
2015-Aug-27 Thu ### ### ### 92.75 ### ### 6.6
2015-Aug-26 Wed 88.24 90.75 88.24 90.4 1,664,859 148,996,556 76.5 76.5 6.5
2015-Aug-25 Tue ### ### ### 90.59 ### ### ###
2015-Aug-24 Mon ### ### ### 88.29 ### ### ###
2015-Aug-21 Fri ### ### 89.56 ### 1,634,552 ### ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 917,688 0 ### ### 0.0
2015-Aug-19 Wed 94.83 94.83 92.26 ### 962,383 ### 20.3 20.3 0.0
2015-Aug-18 Tue ### 94.81 ### 93.49 ### ### 6.7
2015-Aug-17 Mon ### 94.87 ### 93.87 1,021,247 48,442,851 ### ### ###
2015-Aug-14 Fri ### ### 92.5 ### 993,679 45,957,653 34.2 34.2 0.0
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed 89.7 94.47 ### ### 2,172,355 102,611,188 93.6 93.6 0.0
2015-Aug-11 Tue ### 97.48 94.73 ### ### ### 0.0
2015-Aug-10 Mon ### 97.86 95.5 ### ### ### 0.0
2015-Aug-07 Fri 99.2 99.75 96.84 96.84 986,245 96,942,952 16.1 16.1 6.9
2015-Aug-06 Thu ### ### ### 98.45 ### ### 7.0
2015-Aug-05 Wed ### 102.43 99.45 100.21 ### ### 7.2
2015-Aug-04 Tue ### ### ### 100.77 ### ### 7.2
2015-Aug-03 Mon 99.55 ### ### 98.83 734,289 0 28.3 28.3 ###
2015-Jul-31 Fri 97.79 ### 96.5 ### ### ### 0.0
2015-Jul-30 Thu 98.2 ### ### ### 1,369,541 0 15.3 15.3 0.0
2015-Jul-29 Wed 96.5 ### 96.49 97.7 1,339,550 64,626,589 82.5 82.5 7.0
2015-Jul-28 Tue 95.5 ### ### ### 1,397,659 0 77.7 77.7 0.0
2015-Jul-27 Mon ### 94.76 ### ### 637,227 ### 79.1 79.1 0.0
2015-Jul-24 Fri 93.81 94.44 ### 93.7 32.6 32.6 6.7
2015-Jul-23 Thu ### ### ### 94.24 818,848 0 72.8 72.8 ###
2015-Jul-22 Wed ### ### 94.51 ### 951,322 44,954,721 ### ### 0.0
2015-Jul-21 Tue ### 96.48 ### 96.25 ### ### 6.9
2015-Jul-20 Mon ### 95.53 ### 95.48 818,953 ### ### ### 6.8
2015-Jul-17 Fri 94.2 ### ### ### 27.3 27.3 0.0
2015-Jul-16 Thu 94.72 ### 93.52 93.85 990,657 46,323,121 29.0 29.0 ###
2015-Jul-15 Wed ### 94.46 ### 94.27 1,432,487 ### 73.6 73.6 ###
2015-Jul-14 Tue ### 92.2 ### 92.2 1,583,478 ### 84.4 84.4 6.6
2015-Jul-13 Mon 89.28 90.47 ### 89.45 799,480 36,164,477 75.5 75.5 ###
2015-Jul-10 Fri 89 89.475 ### ### 22.9 22.9 0.0
2015-Jul-09 Thu 88 ### 86.78 88.45 ### ### 6.3
2015-Jul-08 Wed 88.73 88.86 ### 88.58 1,087,423 ### 44.1 44.1 6.3
2015-Jul-07 Tue ### ### 87 89 76.0 76.0 6.4
2015-Jul-06 Mon ### ### ### ### 773,328 0 33.1 33.1 0.0
2015-Jul-03 Fri ### 89.49 87.49 ### 927,484 82,073,059 27.6 27.6 0.0
2015-Jul-02 Thu ### ### ### 89.86 ### ### 6.4
2015-Jul-01 Wed 86.21 88.55 86.21 88.55 81.8 81.8 6.3
2015-Jun-30 Tue ### ### 85.4 86.47 1,279,321 ### ### ### ###
2015-Jun-29 Mon ### ### 85.71 85.85 46.5 46.5 6.1
2015-Jun-26 Fri 88.41 88.51 87.23 87.77 29.2 29.2 ###
2015-Jun-25 Thu ### ### 88.42 88.86 1,406,972 ### ### ### 6.3
2015-Jun-24 Wed ### ### 89 ### 1,294,755 ### 32.6 32.6 0.0
2015-Jun-23 Tue 88.89 89.59 88.51 89.47 1,224,470 109,039,053 ### ### ###
2015-Jun-22 Mon 87.79 87.79 ### 87.54 953,749 ### 31.0 31.0 6.3
2015-Jun-19 Fri 87 ### 86.4 87.4 71.0 71.0 6.2
2015-Jun-18 Thu 87 87.28 85.82 ### 27.7 27.7 0.0
2015-Jun-17 Wed ### 88.83 ### 87.2 17.8 17.8 6.2
2015-Jun-16 Tue 89.82 89.82 88 88.2 1,047,377 93,122,289 18.7 18.7 ###
2015-Jun-15 Mon ### ### ### ### ### ### 0.0
2015-Jun-12 Fri 88.75 89.48 88.43 ### 896,227 79,723,872 ### ### 0.0
2015-Jun-11 Thu 89.52 ### 88.75 ### ### ### 0.0
2015-Jun-10 Wed ### ### 88.425 ### 16.8 16.8 0.0
2015-Jun-09 Tue ### ### ### 90.41 870,025 0 32.5 32.5 6.5
2015-Jun-05 Fri ### ### ### ### 76.5 76.5 0.0
2015-Jun-04 Thu ### ### ### ### 1,603,778 0 ### ### 0.0
2015-Jun-03 Wed 92.43 92.49 90.89 91.5 ### ### 6.5
2015-Jun-02 Tue ### 94.71 ### ### 27.5 27.5 0.0
2015-Jun-01 Mon 93.5 ### 92.4 ### ### ### 0.0
2015-May-29 Fri ### ### ### 93.5 ### ### 6.7
2015-May-28 Thu 93.22 93.22 92.47 ### 1,031,740 ### ### ### 0.0
2015-May-27 Wed 92.7 ### 92.21 92.42 1,030,246 ### ### ### ###
2015-May-26 Tue 92.8 ### 92.525 93.5 ### ### 6.7
2015-May-25 Mon ### ### 91.23 92.8 872,326 39,791,150 ### ### 6.6
2015-May-22 Fri ### ### 90.75 ### ### ### 0.0
2015-May-21 Thu 89.7 ### 89.7 ### 1,174,445 52,673,858 ### ### 0.0
2015-May-20 Wed ### 90.2 ### ### ### ### 0.0
2015-May-19 Tue ### 89.42 88.025 88.5 ### ### ###
2015-May-18 Mon ### ### ### ### ### ### 0.0
2015-May-15 Fri ### 89.72 88.52 ### ### ### 0.0
2015-May-14 Thu ### ### 87.59 88 1,279,745 ### 27.3 27.3 6.3
2015-May-13 Wed ### 89 ### 88.45 1,270,358 ### 23.8 23.8 6.3
2015-May-12 Tue 88.85 89.47 ### ### 1,431,043 ### 24.3 24.3 0.0
2015-May-11 Mon 90.49 ### 88.83 ### 705,156 ### 22.4 22.4 0.0
2015-May-08 Fri 89.87 90.58 88.83 ### 1,113,650 99,899,973 ### ### 0.0
2015-May-07 Thu ### 90.56 ### ### ### ### 0.0
2015-May-06 Wed ### 91.73 89.88 ### ### ### 0.0
2015-May-05 Tue ### ### 90.86 91.53 31.0 31.0 6.5
2015-May-04 Mon 90.88 ### 90.53 91.25 894,141 ### 71.5 71.5 6.5
2015-May-01 Fri 90.52 ### 89.55 ### 1,345,449 60,242,478 21.6 21.6 0.0
2015-Apr-30 Thu 91.2 91.5 89.89 ### 1,442,479 ### ### ### 0.0
2015-Apr-29 Wed ### 93.29 ### ### 17.9 17.9 0.0
2015-Apr-28 Tue 95.54 95.79 ### 93.73 17.6 17.6 ###
2015-Apr-27 Mon ### ### ### 95.28 20.6 20.6 6.8
2015-Apr-24 Fri 94.29 ### ### 95.21 2,073,187 0 74.7 74.7 ###
2015-Apr-23 Thu 92.55 93.84 92.23 93.82 ### ### ###
2015-Apr-22 Wed ### ### ### ### 29.4 29.4 0.0
2015-Apr-21 Tue 92.5 93.23 ### 92.81 75.4 75.4 ###
2015-Apr-20 Mon 93.78 ### 92.5 ### 726,445 33,598,081 ### ### 0.0
2015-Apr-17 Fri 94.84 95.22 ### ### 832,389 39,630,040 ### ### 0.0
2015-Apr-16 Thu ### ### ### 94.83 ### ### ###
2015-Apr-15 Wed 95.82 95.82 ### 95.4 32.7 32.7 6.8
2015-Apr-14 Tue ### ### 95.22 ### 744,252 ### ### ### 0.0
2015-Apr-13 Mon 95.49 ### 95.26 95.7 ### ### 6.8
2015-Apr-10 Fri ### ### 94.41 ### 28.1 28.1 0.0
2015-Apr-09 Thu ### ### ### 94.26 ### ### 6.7
2015-Apr-08 Wed ### ### 93.8 ### 1,023,388 ### 75.6 75.6 0.0
2015-Apr-07 Tue 94.88 ### 93.25 ### 1,175,587 54,811,743 ### ### 0.0
2015-Apr-02 Thu 93.85 93.85 ### ### 721,347 ### ### ### 0.0
2015-Apr-01 Wed 92.55 93.5 92.49 ### 768,625 71,478,281 ### ### 0.0
2015-Mar-31 Tue 93.4 ### ### ### 18.1 18.1 0.0
2015-Mar-30 Mon ### 92.23 90.81 ### 1,069,571 ### 79.0 79.0 0.0
2015-Mar-27 Fri 91.74 92.72 91.48 91.85 63.9 63.9 ###
2015-Mar-26 Thu ### ### 91.7 91.7 1,386,540 63,572,859 19.2 19.2 6.6
2015-Mar-25 Wed 94.53 ### 93.25 93.55 1,345,340 62,726,477 23.1 23.1 6.7
2015-Mar-24 Tue ### ### 94.57 94.84 ### ### 6.8
2015-Mar-23 Mon ### ### ### ### 845,924 0 21.8 21.8 0.0
2015-Mar-20 Fri ### ### ### 95.43 70.4 70.4 ###
2015-Mar-19 Thu ### 95.75 ### 95.22 1,517,874 ### 69.9 69.9 ###
2015-Mar-18 Wed 92.81 93.7 ### ### 1,029,685 48,240,742 79.4 79.4 0.0
2015-Mar-17 Tue 92.57 ### ### 92.81 937,559 0 74.4 74.4 ###
2015-Mar-16 Mon 91.8 92.46 91.42 91.81 ### ### 6.6
2015-Mar-13 Fri ### 93.49 ### ### 691,873 ### ### ### 0.0
2015-Mar-12 Thu 92.7 93.4 92.46 92.8 799,740 ### ### ### 6.6
2015-Mar-11 Wed 93.25 93.59 91.7 92.49 1,323,824 122,645,674 ### ### ###
2015-Mar-10 Tue 93.22 ### ### 93.52 886,029 0 ### ### ###
2015-Mar-09 Mon 92.89 93.28 ### ### ### ### 0.0
2015-Mar-06 Fri 92.42 ### 92.2 93.55 ### ### 6.7
2015-Mar-05 Thu 91.5 92.45 ### ### 74.9 74.9 0.0
2015-Mar-04 Wed ### 92.8 ### ### 76.8 76.8 0.0
2015-Mar-03 Tue ### ### 91.4 91.8 33.2 33.2 6.6
2015-Mar-02 Mon 92.42 ### 91.72 91.86 ### ### ###
2015-Feb-27 Fri 91.25 ### ### 92.24 2,604,987 0 ### ### 6.6
2015-Feb-26 Thu ### 90.82 89 90.46 73.4 73.4 ###
2015-Feb-25 Wed 91.51 91.59 90.21 90.81 827,746 ### ### ### ###
2015-Feb-24 Tue 90.23 ### ### 91.23 1,644,172 0 ### ### ###
2015-Feb-23 Mon ### 91.23 89.73 90.26 870,427 ### ### ### 6.4
2015-Feb-20 Fri 89.88 ### ### 89.7 997,720 0 35.8 35.8 6.4
2015-Feb-19 Thu ### ### 88.5 ### 19.9 19.9 0.0
2015-Feb-18 Wed 86.77 ### 86.59 88.5 83.1 83.1 ###
2015-Feb-17 Tue 87 ### ### 86.59 ### ### 6.2
2015-Feb-16 Mon 87.48 ### ### ### 30.9 30.9 0.0
2015-Feb-13 Fri ### 86.85 85.21 86.54 ### ### ###
2015-Feb-12 Thu 84 ### ### 85.54 ### ### ###
2015-Feb-11 Wed 84 84.8 81.48 ### 4,906,559 ### 23.7 23.7 0.0
2015-Feb-10 Tue 90.55 90.84 ### ### ### ### 0.0
2015-Feb-09 Mon 88.5 ### 88.5 ### ### ### 0.0
2015-Feb-06 Fri ### ### 88.145 88.45 1,274,255 ### ### ### 6.3
2015-Feb-05 Thu 87.55 88.75 ### ### 74.8 74.8 0.0
2015-Feb-04 Wed ### ### 87.4 ### 27.8 27.8 0.0
2015-Feb-03 Tue 88.79 88.79 86.52 ### 1,475,957 ### ### ### 0.0
2015-Feb-02 Mon ### 88.81 87.48 ### 70.7 70.7 0.0
2015-Jan-30 Fri 88.58 89 ### ### 26.2 26.2 0.0
2015-Jan-29 Thu 86.81 ### 86.75 87.57 992,589 43,053,547 74.1 74.1 6.3
2015-Jan-28 Wed 85.45 ### 85.4 ### 84.8 84.8 0.0
2015-Jan-27 Tue 86 86.59 ### 86.42 929,946 ### ### ### 6.2
2015-Jan-23 Fri 85.5 85.5 ### ### ### ### 0.0
2015-Jan-22 Thu ### ### ### 84.44 826,484 0 ### ### ###
2015-Jan-21 Wed 84 84.83 84 84.83 75.7 75.7 ###
2015-Jan-20 Tue 83.76 84.42 83.54 83.76 848,350 ### ### ### 6.0
2015-Jan-19 Mon 83.51 ### 82.72 83.47 35.8 35.8 6.0
2015-Jan-16 Fri 84 ### 82.22 83 2,504,352 ### 21.1 21.1 5.9
2015-Jan-15 Thu 85.51 87 85.51 ### 1,173,926 101,256,987 ### ### 0.0
2015-Jan-14 Wed 86.5 86.57 ### 85.82 29.0 29.0 ###
2015-Jan-13 Tue ### 86.78 85.59 86.49 77.0 77.0 6.2
2015-Jan-12 Mon ### ### 86.21 ### 78.0 78.0 0.0
2015-Jan-09 Fri 86.8 ### 86.25 ### 68.3 68.3 0.0
2015-Jan-08 Thu 85.47 ### ### 85.86 ### ### 6.1
2015-Jan-07 Wed ### ### 85.53 86.25 764,229 32,682,253 ### ### ###
2015-Jan-06 Tue ### 87.24 85.82 ### 1,112,120 96,231,743 ### ### 0.0
2015-Jan-05 Mon ### 88.5 87.28 87.75 24.6 24.6 6.3
2015-Jan-02 Fri ### ### ### ### 66.2 66.2 0.0
2014-Dec-31 Wed 87.5 ### 86.55 ### 313,887 13,583,459 15.9 15.9 0.0
2014-Dec-30 Tue ### ### ### ### ### ### 0.0
2014-Dec-29 Mon ### 88.87 87.55 88.87 71.0 71.0 6.3
2014-Dec-24 Wed ### ### ### 87.47 ### ### 6.2
2014-Dec-23 Tue ### ### ### ### ### ### 0.0
2014-Dec-22 Mon ### 88.48 86.57 ### 915,549 80,133,426 ### ### 0.0
2014-Dec-19 Fri ### 86.55 ### ### 4,200,746 181,787,283 ### ### 0.0
2014-Dec-18 Thu ### ### 85.27 85.28 1,923,974 ### ### ### ###
2014-Dec-17 Wed 85 ### ### 85.8 ### ### 6.1
2014-Dec-16 Tue ### ### 84.75 ### ### ### 0.0
2014-Dec-15 Mon 84.85 86.46 84.55 ### ### ### 0.0
2014-Dec-12 Fri 84.78 86.5 ### ### 847,251 ### 75.8 75.8 0.0
2014-Dec-11 Thu 82.75 ### 82.75 85.76 1,521,326 ### ### ### 6.1
2014-Dec-10 Wed 87 ### 84.5 84.7 ### ### ###
2014-Dec-09 Tue 87.5 88.22 ### 87.21 43.9 43.9 ###
2014-Dec-08 Mon 86.46 ### ### 88.43 1,000,245 0 86.9 86.9 ###
2014-Dec-05 Fri 86.7 88.4 85.46 ### 1,178,922 102,483,689 25.8 25.8 0.0
2014-Dec-04 Thu ### 87.46 85.23 87.46 1,587,378 137,062,153 ### ### 6.2
2014-Dec-03 Wed 84 ### 83.87 ### 1,739,781 ### ### ### 0.0
2014-Dec-02 Tue ### ### 82.8 ### 1,321,342 54,703,558 82.6 82.6 0.0
2014-Dec-01 Mon ### ### 82.46 ### 1,111,278 ### 88.5 88.5 0.0
2014-Nov-28 Fri 83 83.21 82.42 82.57 3,014,071 249,610,289 ### ### 5.9
2014-Nov-27 Thu 81 ### 80.89 ### 1,480,726 ### ### ### 0.0
2014-Nov-26 Wed 79.72 80.86 79.72 80.86 1,011,479 81,211,648 80.7 80.7 5.8
2014-Nov-25 Tue ### ### ### 79.5 1,555,529 0 86.1 86.1 5.7
2014-Nov-24 Mon 79 79.81 ### ### 1,259,381 ### 79.5 79.5 0.0
2014-Nov-21 Fri ### ### ### ### 756,927 0 77.3 77.3 0.0
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed 79.2 ### 78.28 ### ### ### 0.0
2014-Nov-18 Tue 78.85 ### 78.29 78.47 858,443 33,603,751 30.7 30.7 ###
2014-Nov-17 Mon 80 ### 78.55 78.72 927,273 36,418,647 ### ### 5.6
2014-Nov-14 Fri ### ### ### ### 639,588 0 ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 984,181 0 31.3 31.3 0.0
2014-Nov-12 Wed ### 80.24 79.26 79.45 ### ### 5.7
2014-Nov-11 Tue 79.25 80.22 ### 80 965,651 ### ### ### 5.7
2014-Nov-10 Mon 79.85 79.85 78.55 79.47 852,052 ### ### ### ###
2014-Nov-07 Fri ### 80.2 79.71 ### 1,105,855 ### 69.8 69.8 0.0
2014-Nov-06 Thu 79.77 80 ### 79.44 743,855 ### ### ### 5.7
2014-Nov-05 Wed 79.58 ### 78.89 79.23 31.8 31.8 ###
2014-Nov-04 Tue 79 79.59 78.44 79.44 78.2 78.2 5.7
2014-Nov-03 Mon 79.7 80.44 78.48 78.8 1,182,254 ### 28.8 28.8 5.6
2014-Oct-31 Fri ### 80.27 ### ### ### ### 0.0
2014-Oct-30 Thu ### ### 78.27 ### 1,607,946 ### 84.9 84.9 0.0
2014-Oct-29 Wed 78.5 78.5 77.86 ### 26.1 26.1 0.0
2014-Oct-28 Tue ### ### 76.76 ### 1,283,220 49,249,983 ### ### 0.0
2014-Oct-27 Mon 76.55 77 ### 76.28 1,202,054 46,279,079 ### ### 5.4
2014-Oct-24 Fri 75.25 75.82 ### ### ### ### 0.0
2014-Oct-23 Thu ### ### 74.2 ### 80.3 80.3 0.0
2014-Oct-22 Wed 74.87 74.87 ### ### 25.7 25.7 0.0
2014-Oct-21 Tue ### ### ### ### 28.3 28.3 0.0
2014-Oct-20 Mon 75 75.4 ### 74.48 26.1 26.1 ###
2014-Oct-17 Fri 74 74.76 73.945 ### 80.5 80.5 0.0
2014-Oct-16 Thu 73.87 ### ### ### 2,211,349 0 ### ### 0.0
2014-Oct-15 Wed ### ### ### 73.5 1,197,757 0 87.2 87.2 5.3
2014-Oct-14 Tue 72 ### 71.51 72.5 65.9 65.9 5.2
2014-Oct-13 Mon 71.2 ### ### ### ### ### 0.0
2014-Oct-10 Fri 72 ### 71.87 ### 1,162,044 41,758,051 ### ### 0.0
2014-Oct-09 Thu 73.89 73.89 72.73 ### 16.6 16.6 0.0
2014-Oct-08 Wed 72.58 ### 72.49 ### 825,853 29,933,041 76.8 76.8 0.0
2014-Oct-07 Tue 74.54 ### 72.57 73.28 ### ### 5.2
2014-Oct-06 Mon ### 74.26 ### ### 414,576 ### ### ### 0.0
2014-Oct-03 Fri 73.86 73.86 ### 73.72 882,485 32,590,171 ### ### 5.3
2014-Oct-02 Thu 73.53 ### 73.43 ### 79.7 79.7 0.0
2014-Oct-01 Wed ### 74.44 72.84 74.22 1,267,320 93,325,444 ### ### ###
2014-Sep-30 Tue 74.25 ### ### ### ### ### 0.0
2014-Sep-29 Mon 73.4 73.76 73.27 73.44 791,479 58,185,578 73.1 73.1 5.2
2014-Sep-26 Fri ### ### 73.44 73.5 1,998,182 73,373,243 25.7 25.7 5.3
2014-Sep-25 Thu 74.47 74.8 73.85 ### 950,546 ### ### ### 0.0
2014-Sep-24 Wed 73.85 ### 73.57 74.25 927,246 34,108,744 80.2 80.2 ###
2014-Sep-23 Tue 73 ### 73 73.88 1,009,182 36,835,143 ### ### 5.3
2014-Sep-22 Mon 72.73 ### 72.72 72.85 ### ### ###
2014-Sep-19 Fri ### 73.26 ### ### 1,202,243 ### ### ### 0.0
2014-Sep-18 Thu ### ### ### ### 855,441 0 ### ### 0.0
2014-Sep-17 Wed ### 72.77 ### ### ### ### 0.0
2014-Sep-16 Tue ### ### ### ### ### ### 0.0
2014-Sep-15 Mon ### ### 72.81 73.22 697,847 25,405,120 77.3 77.3 5.2
2014-Sep-12 Fri 73.5 73.75 ### ### 727,141 26,813,324 ### ### 0.0
2014-Sep-11 Thu 74.26 74.42 73.54 73.8 ### ### ###
2014-Sep-10 Wed 73.2 73.85 72.7 73.2 75.0 75.0 5.2
2014-Sep-09 Tue 72.2 73.27 ### 73.2 811,384 29,725,052 ### ### 5.2
2014-Sep-08 Mon 72.52 ### ### ### 2,059,359 0 31.5 31.5 0.0
2014-Sep-05 Fri 74.41 74.45 ### 73.41 941,340 35,041,381 ### ### ###
2014-Sep-04 Thu ### ### ### 74.41 936,379 0 ### ### ###
2014-Sep-03 Wed ### ### 74.53 ### 670,958 25,003,249 ### ### 0.0
2014-Sep-02 Tue ### 75 ### 75 700,644 26,274,150 80.6 80.6 5.4
2014-Sep-01 Mon 73.54 74.58 73.54 ### 81.6 81.6 0.0
2014-Aug-29 Fri ### ### 73.76 73.87 3,470,640 ### 21.0 21.0 ###
2014-Aug-28 Thu 74.5 74.75 ### ### ### ### 0.0
2014-Aug-27 Wed ### 74.85 74 74.85 776,927 ### 77.9 77.9 ###
2014-Aug-26 Tue 73.5 ### 73.22 ### ### ### 0.0
2014-Aug-25 Mon 72.87 ### 72.54 ### 759,787 27,557,474 ### ### 0.0
2014-Aug-22 Fri ### 73.4 72.79 ### 1,159,024 84,718,859 31.1 31.1 0.0
2014-Aug-21 Thu 73.25 ### 73 73.4 74.4 74.4 5.2
2014-Aug-20 Wed 72.2 72.85 ### 72.73 ### ### ###
2014-Aug-19 Tue ### ### 71.56 ### 1,520,472 54,402,488 ### ### 0.0
2014-Aug-18 Mon 70.4 ### 69.8 ### 79.1 79.1 0.0
2014-Aug-15 Fri ### 71.41 ### 70.46 ### ### 5.0
2014-Aug-14 Thu 68.52 70.81 68.52 70.42 4,560,849 317,731,545 ### ### ###
2014-Aug-13 Wed ### ### ### 67.24 ### ### 4.8
2014-Aug-12 Tue 64.73 ### 64.5 65.55 ### ### 4.7
2014-Aug-11 Mon 64.44 64.73 ### 64.25 33.7 33.7 ###
2014-Aug-08 Fri ### 64.28 63.77 ### 1,213,527 ### ### ### 0.0
2014-Aug-07 Thu ### 64.72 ### ### 1,317,441 ### 74.0 74.0 0.0
2014-Aug-06 Wed ### 65.47 64.24 64.41 19.4 19.4 ###
2014-Aug-05 Tue 65.25 ### ### ### 1,495,942 0 79.7 79.7 0.0
2014-Aug-04 Mon 65.5 65.59 ### ### 22.8 22.8 0.0
2014-Aug-01 Fri 66.25 66.76 ### ### 2,816,271 94,007,125 ### ### 0.0
2014-Jul-31 Thu ### ### ### 67.8 30.2 30.2 4.8
2014-Jul-30 Wed 66.55 67.74 66.55 67.4 79.8 79.8 4.8
2014-Jul-29 Tue ### ### ### 66.86 617,344 0 ### ### 4.8
2014-Jul-28 Mon 66.77 ### 66.5 66.76 686,121 22,813,523 32.3 32.3 4.8
2014-Jul-25 Fri 67.25 67.25 66.8 66.8 ### ### ###
2014-Jul-24 Thu ### 67.49 ### ### 993,883 33,538,581 ### ### 0.0
2014-Jul-23 Wed 67.28 ### ### ### 25.5 25.5 0.0
2014-Jul-22 Tue 67.27 67.73 67.27 67.28 858,226 57,930,255 70.1 70.1 4.8
2014-Jul-21 Mon ### ### ### 67.59 540,250 0 ### ### 4.8
2014-Jul-18 Fri ### 67.75 ### 67.58 659,089 ### ### ### 4.8
2014-Jul-17 Thu 68.46 ### ### 67.7 ### ### 4.8
2014-Jul-16 Wed 68.5 68.77 68.25 68.54 ### ### 4.9
2014-Jul-15 Tue 68.8 ### ### 68.43 761,579 0 33.2 33.2 4.9
2014-Jul-14 Mon 67.89 68.58 67.755 ### 748,640 ### 80.8 80.8 0.0
2014-Jul-11 Fri ### 67.7 ### 67.49 72.8 72.8 ###
2014-Jul-10 Thu 67.8 67.8 ### 67.46 688,452 23,338,522 24.4 24.4 4.8
2014-Jul-09 Wed ### ### 67.47 ### 755,373 ### ### ### 0.0
2014-Jul-08 Tue 68.27 ### 67.75 ### 541,725 ### 73.0 73.0 0.0
2014-Jul-07 Mon ### 68.45 ### ### 434,749 14,879,284 31.4 31.4 0.0
2014-Jul-04 Fri ### ### 68.2 68.5 760,780 ### 28.9 28.9 4.9
2014-Jul-03 Thu ### 68.2 ### ### 62.0 62.0 0.0
2014-Jul-02 Wed ### ### 67.56 ### 803,852 27,154,120 27.2 27.2 0.0
2014-Jul-01 Tue ### 67.54 ### ### ### ### 0.0
2014-Jun-30 Mon ### ### 66.52 66.55 ### ### ###
2014-Jun-27 Fri ### 67.54 66.87 ### 74.6 74.6 0.0
2014-Jun-26 Thu 66.56 ### 66.56 ### ### ### 0.0
2014-Jun-25 Wed 66.8 ### ### 66.56 ### ### 4.8
2014-Jun-24 Tue ### ### ### ### 1,510,523 0 ### ### 0.0
2014-Jun-23 Mon 67.89 ### 67.51 ### 1,384,972 46,749,729 30.3 30.3 0.0
2014-Jun-20 Fri ### ### ### 67.45 1,413,842 0 ### ### 4.8
2014-Jun-19 Thu 68.59 68.7 67.84 68.22 23.7 23.7 4.9
2014-Jun-18 Wed ### ### ### 67.86 ### ### 4.8
2014-Jun-17 Tue ### ### 67.27 67.52 1,281,145 ### 24.0 24.0 4.8
2014-Jun-16 Mon ### ### 67.525 67.7 1,027,352 34,685,971 ### ### 4.8
2014-Jun-13 Fri ### ### ### ### 72.5 72.5 0.0
2014-Jun-12 Thu ### 69.2 68.53 68.7 ### ### 4.9
2014-Jun-11 Wed 69.25 69.45 69.075 ### ### ### 0.0
2014-Jun-10 Tue ### ### ### 69.25 24.4 24.4 ###
2014-Jun-06 Fri ### 70.57 ### 70.49 536,681 18,936,789 74.0 74.0 ###
2014-Jun-05 Thu ### 70.46 ### ### 713,756 25,145,623 77.0 77.0 0.0
2014-Jun-04 Wed ### 70.75 ### 70.24 39.0 39.0 5.0
2014-Jun-03 Tue 71.2 71.4 70.42 70.58 ### ### ###
2014-Jun-02 Mon 70.5 71.24 70.42 ### 733,848 51,978,453 79.1 79.1 0.0
2014-May-30 Fri 71 71 70.59 70.59 ### ### 5.0
2014-May-29 Thu 70.76 70.79 70.56 70.76 757,387 53,528,326 ### ### 5.1
2014-May-28 Wed ### ### 70.56 ### 537,176 ### 23.8 23.8 0.0
2014-May-27 Tue 70.46 ### 70.41 ### 77.2 77.2 0.0
2014-May-26 Mon 70.5 70.78 70.425 ### 415,880 ### 72.6 72.6 0.0
2014-May-23 Fri ### 70.47 69.77 70.22 874,275 ### 75.2 75.2 5.0
2014-May-22 Thu 69.29 ### ### 69.77 74.7 74.7 ###
2014-May-21 Wed 68.25 ### ### 68.86 906,080 0 ### ### 4.9
2014-May-20 Tue ### ### ### 68.79 771,224 0 ### ### ###
2014-May-19 Mon ### ### ### 69.25 782,942 0 32.1 32.1 ###
2014-May-16 Fri ### ### 69.73 ### 30.7 30.7 0.0
2014-May-15 Thu ### ### 69.7 ### 73.9 73.9 0.0
2014-May-14 Wed ### ### ### ### 939,883 0 ### ### 0.0
2014-May-13 Tue ### 70 69.52 70 72.2 72.2 5.0
2014-May-12 Mon ### 69.58 ### 69.25 609,649 21,209,688 ### ### ###
2014-May-09 Fri ### 69.46 68.88 ### 872,720 60,366,042 ### ### 0.0
2014-May-08 Thu ### 69.75 ### ### 23.5 23.5 0.0
2014-May-07 Wed ### ### 68.82 ### ### ### 0.0
2014-May-06 Tue ### ### ### ### ### ### 0.0
2014-May-05 Mon 69.25 69.28 68.72 68.85 976,854 67,402,926 28.3 28.3 4.9
2014-May-02 Fri 68.85 ### 68.56 68.84 1,140,882 ### 31.8 31.8 4.9
2014-May-01 Thu 68.85 68.89 ### ### ### ### 0.0
2014-Apr-30 Wed ### 68.7 67.78 68.43 73.6 73.6 4.9
2014-Apr-29 Tue 68.47 ### 67.75 ### 1,336,471 45,272,955 ### ### 0.0
2014-Apr-28 Mon ### ### 67.74 ### ### ### 0.0
2014-Apr-24 Thu 68.2 68.23 ### ### ### ### 0.0
2014-Apr-23 Wed ### 68.23 67.75 ### 1,518,027 103,210,655 ### ### 0.0
2014-Apr-22 Tue ### 68.23 67.7 ### 948,344 ### ### ### 0.0
2014-Apr-17 Thu ### ### 67.46 ### 24.4 24.4 0.0
2014-Apr-16 Wed 67.29 ### 67.28 67.53 ### ### ###
2014-Apr-15 Tue 67.29 67.49 ### ### 1,514,055 51,091,785 ### ### 0.0
2014-Apr-14 Mon ### ### 67.28 67.28 23.6 23.6 4.8
2014-Apr-11 Fri 68.4 68.82 68.21 68.57 ### ### 4.9
2014-Apr-10 Thu 70.25 ### 69.56 ### 1,164,650 40,506,527 23.0 23.0 0.0
2014-Apr-09 Wed 69.71 ### 69.51 ### 945,329 ### ### ### 0.0
2014-Apr-08 Tue 69.85 ### 69.45 69.7 1,042,487 ### ### ### 5.0
2014-Apr-07 Mon ### 70.52 ### ### 656,883 ### 75.1 75.1 0.0
2014-Apr-04 Fri 70.5 ### ### ### 884,250 0 71.5 71.5 0.0
2014-Apr-03 Thu ### 70.47 70 70.47 766,046 53,803,240 ### ### ###
2014-Apr-02 Wed 69.75 69.82 69.22 69.72 33.2 33.2 ###
2014-Apr-01 Tue ### 69.85 ### 69.47 37.1 37.1 5.0
2014-Mar-31 Mon 69.85 ### 69.56 69.56 ### ### 5.0
2014-Mar-28 Fri 70.2 ### 69.85 69.85 2,067,843 ### ### ### ###
2014-Mar-27 Thu 70.44 ### ### 70.56 ### ### ###
2014-Mar-26 Wed 71 71.78 71 ### 1,527,920 ### ### ### 0.0
2014-Mar-25 Tue ### 71.75 ### 71.24 1,325,823 ### ### ### 5.1
2014-Mar-24 Mon 71.23 ### ### 71.85 ### ### 5.1
2014-Mar-21 Fri 70.7 ### 70.5 ### 72.3 72.3 0.0
2014-Mar-20 Thu 71.2 ### 70.53 70.76 35.7 35.7 5.1
2014-Mar-19 Wed ### ### 70.87 71.2 ### ### 5.1
2014-Mar-18 Tue ### ### 71.2 71.5 ### ### 5.1
2014-Mar-17 Mon 70.86 71.58 70.85 ### 79.1 79.1 0.0
2014-Mar-14 Fri 72 ### 71.49 71.7 864,623 30,905,949 36.6 36.6 ###
2014-Mar-13 Thu ### ### ### 72.4 728,079 0 ### ### ###
2014-Mar-12 Wed ### ### ### 72.5 76.2 76.2 5.2
2014-Mar-11 Tue 72.5 72.82 72.25 ### 1,014,079 73,556,220 34.0 34.0 0.0
2014-Mar-10 Mon 71.74 72.49 71.72 72.48 ### ### 5.2
2014-Mar-07 Fri ### ### ### ### 761,058 0 ### ### 0.0
2014-Mar-06 Thu 71.75 71.88 ### 71.24 ### ### 5.1
2014-Mar-05 Wed 71.88 72.24 ### ### 1,593,755 ### ### ### 0.0
2014-Mar-04 Tue 71.7 ### ### ### 70.5 70.5 0.0
2014-Mar-03 Mon ### 72.2 71.28 ### 27.9 27.9 0.0
2014-Feb-28 Fri 72.48 72.56 ### 72.2 32.8 32.8 5.2
2014-Feb-27 Thu 71.51 ### 71.41 ### 78.9 78.9 0.0
2014-Feb-26 Wed 71.54 ### 71.2 ### 1,376,827 49,015,041 ### ### 0.0
2014-Feb-25 Tue 71.4 71.51 ### ### ### ### 0.0
2014-Feb-24 Mon 70.42 70.8 ### 70.8 75.3 75.3 5.1
2014-Feb-21 Fri 70.28 70.75 ### 70.4 663,986 ### 71.4 71.4 5.0
2014-Feb-20 Thu 70.2 ### 70 ### 1,117,841 ### 71.6 71.6 0.0
2014-Feb-19 Wed ### ### ### ### 73.5 73.5 0.0
2014-Feb-18 Tue 69.55 ### 69.51 69.71 ### ### ###
2014-Feb-17 Mon ### 69.27 68.7 69.2 1,730,189 119,357,088 ### ### 4.9
2014-Feb-14 Fri 67.49 ### 66.75 ### 70.2 70.2 0.0
2014-Feb-13 Thu ### 68.27 ### 66.5 ### ### 4.8
2014-Feb-12 Wed ### ### 66.75 67.75 25.6 25.6 ###
2014-Feb-11 Tue 69.8 ### ### 69.86 624,285 0 68.0 68.0 ###
2014-Feb-10 Mon 68.7 ### 68.7 ### 1,263,986 ### ### ### 0.0
2014-Feb-07 Fri 68.7 68.81 ### ### 22.4 22.4 0.0
2014-Feb-06 Thu 68.2 68.89 ### 68.74 73.8 73.8 ###
2014-Feb-05 Wed 68.7 68.73 67.82 ### 1,338,552 ### ### ### 0.0
2014-Feb-04 Tue 68.5 ### 68.5 ### 79.3 79.3 0.0
2014-Feb-03 Mon 70.26 70.58 ### 70 625,788 22,084,058 29.9 29.9 5.0
2014-Jan-31 Fri ### 70.8 ### 70.26 23.9 23.9 5.0
2014-Jan-30 Thu 69.82 70.84 69.81 70.78 1,083,857 76,222,243 ### ### 5.1
2014-Jan-29 Wed ### ### 70.88 ### ### ### 0.0
2014-Jan-28 Tue 70 ### 69.85 ### ### ### 0.0
2014-Jan-24 Fri 70.72 71.2 ### 70.87 ### ### 5.1
2014-Jan-23 Thu ### ### 69.85 ### 1,082,589 37,809,420 ### ### 0.0
2014-Jan-22 Wed ### ### ### ### 973,377 0 ### ### 0.0
2014-Jan-21 Tue ### 70.77 ### ### 71.2 71.2 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri 69.4 ### ### ### 1,551,953 0 ### ### 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 2026-02-22 11:39:59 thru 2026-02-22 11:39:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000