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

Currently Thu 25-Jun-19 01:20:50 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 .. Wednesday 18th June 2025
Latest price with VOLUME for CSL .. Tuesday 17th June 2025

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
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
2014-Jan-16 Thu 68.28 69.4 ### 69.4 ### ### 5.0
2014-Jan-15 Wed ### ### ### ### 788,574 0 ### ### 0.0
2014-Jan-14 Tue 67.48 67.82 ### ### 987,024 33,469,983 33.6 33.6 0.0
2014-Jan-13 Mon ### ### ### 67.8 31.1 31.1 4.8
2014-Jan-10 Fri 68.4 68.55 67.83 67.88 ### ### 4.8
2014-Jan-09 Thu ### 68.5 67.73 68.22 444,725 30,292,443 27.3 27.3 4.9
2014-Jan-08 Wed 68.23 68.43 67.53 ### 850,473 57,815,154 ### ### 0.0
2014-Jan-07 Tue ### ### 68.2 68.43 ### ### 4.9
2014-Jan-06 Mon ### 69.27 ### ### 31.4 31.4 0.0
2014-Jan-03 Fri ### ### 68.49 68.83 460,443 15,767,870 ### ### ###
2014-Jan-02 Thu ### ### 68.82 68.82 360,550 12,406,525 ### ### 4.9
2013-Dec-31 Tue ### 69.25 68.55 ### ### ### 0.0
2013-Dec-30 Mon 68.88 ### 68.59 ### ### ### 0.0
2013-Dec-27 Fri 69.46 69.54 68.29 68.4 366,142 25,232,675 ### ### 4.9
2013-Dec-24 Tue 68.85 69.2 68.5 68.83 352,479 24,268,179 ### ### ###
2013-Dec-23 Mon 67.5 ### 67.4 ### 560,021 ### 77.7 77.7 0.0
2013-Dec-20 Fri 67.29 67.55 66.71 67.44 2,600,358 ### 64.9 64.9 4.8
2013-Dec-19 Thu ### 66.7 ### ### ### ### 0.0
2013-Dec-18 Wed ### 66.89 ### 66.21 1,816,477 60,752,073 27.6 27.6 ###
2013-Dec-17 Tue ### ### ### 66.4 982,548 0 ### ### 4.7
2013-Dec-16 Mon ### ### 65.7 ### 30.1 30.1 0.0
2013-Dec-13 Fri ### ### ### ### 1,269,940 0 ### ### 0.0
2013-Dec-12 Thu ### ### 65.5 ### 35.7 35.7 0.0
2013-Dec-11 Wed ### 67.275 66.21 ### 23.8 23.8 0.0
2013-Dec-10 Tue ### ### ### ### 1,075,920 0 30.3 30.3 0.0
2013-Dec-09 Mon ### 67.78 66.54 66.82 33.8 33.8 4.8
2013-Dec-06 Fri ### ### ### ### 731,355 0 ### ### 0.0
2013-Dec-05 Thu 68.55 ### 67.43 67.79 31.4 31.4 4.8
2013-Dec-04 Wed 68.2 68.46 67.81 ### 787,477 53,654,745 68.3 68.3 0.0
2013-Dec-03 Tue ### 68.56 ### 68.4 910,474 31,211,048 86.6 86.6 4.9
2013-Dec-02 Mon ### ### 67.51 ### 1,116,845 ### ### ### 0.0
2013-Nov-29 Fri ### ### ### 68.73 1,357,187 0 26.8 26.8 ###
2013-Nov-28 Thu 68.88 69.26 ### ### ### ### 0.0
2013-Nov-27 Wed 68.21 68.78 68.2 68.56 82.1 82.1 4.9
2013-Nov-26 Tue 68.84 69.4 ### ### ### ### 0.0
2013-Nov-25 Mon ### 68.7 ### 68.43 ### ### 4.9
2013-Nov-22 Fri ### 68.47 67.84 67.86 748,186 ### ### ### 4.8
2013-Nov-21 Thu ### ### 67.475 ### ### ### 0.0
2013-Nov-20 Wed ### 68.5 ### 67.55 ### ### 4.8
2013-Nov-19 Tue ### 68.5 ### ### 1,025,848 ### 84.3 84.3 0.0
2013-Nov-18 Mon ### ### 67.22 ### ### ### 0.0
2013-Nov-15 Fri 67.42 ### 66.85 67.86 ### ### 4.8
2013-Nov-14 Thu ### 67.71 66.8 ### 74.9 74.9 0.0
2013-Nov-13 Wed 67.78 68.24 66.8 ### ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 929,383 0 29.1 29.1 0.0
2013-Nov-11 Mon 68.45 68.5 67.55 67.72 634,983 ### ### ### 4.8
2013-Nov-08 Fri ### 68.42 ### 67.75 25.3 25.3 ###
2013-Nov-07 Thu 67.5 ### ### 67.84 1,140,276 0 78.6 78.6 4.8
2013-Nov-06 Wed ### 68.25 67.27 67.41 1,332,253 ### 24.0 24.0 ###
2013-Nov-05 Tue 68.56 68.78 ### ### 524,085 18,023,283 ### ### 0.0
2013-Nov-04 Mon 68.78 ### ### ### ### ### 0.0
2013-Nov-01 Fri 69.74 69.74 ### 68.74 827,224 ### 24.2 24.2 ###
2013-Oct-31 Thu 68.89 69.755 68.73 69.5 1,150,057 79,632,821 77.8 77.8 5.0
2013-Oct-30 Wed ### 69.27 ### ### 973,141 ### 74.8 74.8 0.0
2013-Oct-29 Tue ### 68.5 67.55 68.5 80.1 80.1 4.9
2013-Oct-28 Mon 67.49 68.55 66.86 68.49 2,035,179 ### ### ### 4.9
2013-Oct-25 Fri 66.83 ### ### 66.47 27.9 27.9 4.7
2013-Oct-24 Thu 66.5 ### ### 66.8 ### ### ###
2013-Oct-23 Wed 67.48 ### ### ### ### ### 0.0
2013-Oct-22 Tue 67.59 67.82 ### ### 631,481 21,413,520 69.4 69.4 0.0
2013-Oct-21 Mon 68.5 68.51 67.43 67.84 693,549 47,140,525 21.5 21.5 4.8
2013-Oct-18 Fri ### 68.7 67.82 68.42 70.9 70.9 4.9
2013-Oct-17 Thu 67.45 67.74 ### ### ### ### 0.0
2013-Oct-16 Wed ### 66.43 ### 66.26 1,367,159 45,410,186 80.6 80.6 4.7
2013-Oct-15 Tue ### ### 65.21 ### ### ### 0.0
2013-Oct-14 Mon 65.51 ### 64.8 ### 512,922 16,618,672 35.5 35.5 0.0
2013-Oct-11 Fri 65.88 66.2 65.74 ### ### ### 0.0
2013-Oct-10 Thu ### 65.22 64.81 ### 1,052,676 ### ### ### 0.0
2013-Oct-09 Wed ### 65.51 64.7 65.2 ### ### 4.7
2013-Oct-08 Tue 64.8 65.73 64.4 65.58 ### ### 4.7
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri 64.85 ### 64.51 ### 1,417,251 ### 74.8 74.8 0.0
2013-Oct-03 Thu 64.41 ### 64.22 64.73 926,841 ### ### ### ###
2013-Oct-02 Wed ### 65.23 64.5 ### ### ### 0.0
2013-Oct-01 Tue ### ### 63.84 64.53 1,133,050 36,166,956 ### ### ###
2013-Sep-30 Mon 64.7 64.78 ### ### 1,037,974 33,619,977 ### ### 0.0
2013-Sep-27 Fri 64.83 65.54 64.5 65.54 ### ### ###
2013-Sep-26 Thu ### 64.77 ### 64.51 66.9 66.9 4.6
2013-Sep-25 Wed 64.87 ### 64.84 ### 805,479 26,113,629 ### ### 0.0
2013-Sep-24 Tue ### 65.26 ### 64.84 618,781 20,190,824 ### ### ###
2013-Sep-23 Mon 64.29 ### 64.2 ### 749,451 24,057,377 ### ### 0.0
2013-Sep-20 Fri ### ### ### 64.54 1,329,186 0 74.9 74.9 ###
2013-Sep-19 Thu 64.43 ### 64.285 ### ### ### 0.0
2013-Sep-18 Wed 65.5 65.57 64.8 64.82 791,672 ### ### ### ###
2013-Sep-17 Tue 65.25 65.7 ### 65.45 ### ### 4.7
2013-Sep-16 Mon ### 66.54 65.55 65.8 ### ### 4.7
2013-Sep-13 Fri 65.56 ### 65.45 ### 80.2 80.2 0.0
2013-Sep-12 Thu 65.4 ### 65.28 65.28 1,115,285 ### 31.8 31.8 4.7
2013-Sep-11 Wed ### 66.45 ### 65.86 1,071,188 35,590,221 29.8 29.8 4.7
2013-Sep-10 Tue 66.86 ### ### ### 830,279 0 ### ### 0.0
2013-Sep-09 Mon 66.55 66.79 65.45 66.5 1,485,473 98,219,474 27.8 27.8 4.8
2013-Sep-06 Fri 67.5 ### ### 66.8 1,089,284 0 22.2 22.2 ###
2013-Sep-05 Thu ### ### 67.29 67.45 1,178,471 39,649,656 ### ### 4.8
2013-Sep-04 Wed 67.57 ### ### 67.53 33.1 33.1 ###
2013-Sep-03 Tue 68.74 68.79 ### 68.22 757,280 26,046,645 ### ### 4.9
2013-Sep-02 Mon ### ### ### ### 807,148 0 76.9 76.9 0.0
2013-Aug-30 Fri 66.45 ### 66.24 ### 2,348,980 ### 79.8 79.8 0.0
2013-Aug-29 Thu ### 67.5 66.88 ### 36.9 36.9 0.0
2013-Aug-28 Wed ### 67.8 ### 67.75 1,164,928 39,491,059 ### ### ###
2013-Aug-27 Tue 66.73 67.55 66.52 67.55 992,052 ### ### ### 4.8
2013-Aug-26 Mon ### ### 66.8 ### ### ### 0.0
2013-Aug-23 Fri ### 66.53 ### 66.2 65.1 65.1 4.7
2013-Aug-22 Thu 65.26 ### 64.73 ### 1,478,928 ### ### ### 0.0
2013-Aug-21 Wed ### ### ### 65.74 ### ### 4.7
2013-Aug-20 Tue 64.45 65.41 64.26 ### 84.9 84.9 0.0
2013-Aug-19 Mon 64.2 64.84 63.5 ### 945,382 ### ### ### 0.0
2013-Aug-16 Fri ### ### 62.83 ### ### ### 0.0
2013-Aug-15 Thu ### 64.8 ### 63.58 2,514,520 81,470,448 ### ### ###
2013-Aug-14 Wed 65.86 ### 64.7 65.79 34.7 34.7 ###
2013-Aug-13 Tue 65.81 67.8 65.81 67.8 1,421,377 ### ### ### 4.8
2013-Aug-12 Mon 65.56 ### 64.86 ### 1,330,288 ### ### ### 0.0
2013-Aug-09 Fri ### 66.49 65.4 ### 774,682 ### 32.5 32.5 0.0
2013-Aug-08 Thu ### ### 65.88 ### 718,783 ### 72.2 72.2 0.0
2013-Aug-07 Wed ### 67.48 65.5 65.5 ### ### 4.7
2013-Aug-06 Tue ### ### 66.56 66.88 939,478 31,265,827 ### ### 4.8
2013-Aug-05 Mon 67.85 67.86 ### ### ### ### 0.0
2013-Aug-02 Fri 67.74 67.8 66.84 ### 31.0 31.0 0.0
2013-Aug-01 Thu 66.8 ### 66.22 66.79 34.8 34.8 ###
2013-Jul-31 Wed 66.4 ### ### ### 965,788 0 ### ### 0.0
2013-Jul-30 Tue ### ### ### ### 755,287 0 ### ### 0.0
2013-Jul-29 Mon 65.8 ### 65.26 ### ### ### 0.0
2013-Jul-26 Fri ### ### ### 65.89 1,514,174 0 78.1 78.1 ###
2013-Jul-25 Thu ### ### ### ### 848,252 0 ### ### 0.0
2013-Jul-24 Wed ### ### 64.86 ### ### ### 0.0
2013-Jul-23 Tue 65.88 ### ### ### 828,921 0 72.0 72.0 0.0
2013-Jul-22 Mon ### ### 64.76 65.28 645,741 ### ### ### 4.7
2013-Jul-19 Fri 65.28 65.49 64.41 ### 702,423 45,622,373 23.4 23.4 0.0
2013-Jul-18 Thu ### ### 63.8 64.46 ### ### 4.6
2013-Jul-17 Wed ### ### 64.74 ### 862,453 ### 15.5 15.5 0.0
2013-Jul-16 Tue ### ### ### ### 934,940 0 ### ### 0.0
2013-Jul-15 Mon 65.52 66.25 ### 65.56 73.2 73.2 4.7
2013-Jul-12 Fri 64.76 ### ### 65.52 ### ### ###
2013-Jul-11 Thu ### ### ### 65.54 ### ### ###
2013-Jul-10 Wed 64.8 66.45 64.76 ### 1,410,542 ### 85.2 85.2 0.0
2013-Jul-09 Tue 63.86 64.87 ### ### ### ### 0.0
2013-Jul-08 Mon ### ### 62.72 ### ### ### 0.0
2013-Jul-05 Fri ### ### 62.83 63.28 989,544 31,086,524 ### ### 4.5
2013-Jul-04 Thu ### 63.7 61.83 ### 78.3 78.3 0.0
2013-Jul-03 Wed 61.25 ### ### 61.25 1,375,724 0 ### ### 4.4
2013-Jul-02 Tue 61.47 62.59 60.55 62.59 1,613,547 99,346,088 ### ### ###
2013-Jul-01 Mon ### 61.5 ### ### ### ### 0.0
2013-Jun-28 Fri ### ### ### 61.58 73.6 73.6 4.4
2013-Jun-27 Thu ### 61.56 60.86 61.55 70.3 70.3 ###
2013-Jun-26 Wed ### ### ### 60.51 23.5 23.5 4.3
2013-Jun-25 Tue 59.71 ### 59.43 60.51 ### ### 4.3
2013-Jun-24 Mon ### 59.73 58.52 59.29 ### ### ###
2013-Jun-21 Fri 58 ### 57.41 57.89 25.3 25.3 ###
2013-Jun-20 Thu 57.2 ### ### 57.85 84.3 84.3 4.1
2013-Jun-19 Wed 57.5 57.86 ### ### 2,010,121 ### ### ### 0.0
2013-Jun-18 Tue ### ### ### 58 ### ### 4.1
2013-Jun-17 Mon ### 58.23 ### 58.23 ### ### ###
2013-Jun-14 Fri 58 ### ### ### 1,312,848 0 ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 1,828,472 0 25.9 25.9 0.0
2013-Jun-12 Wed ### 59.24 57.73 58.2 ### ### 4.2
2013-Jun-11 Tue ### 59.27 ### ### 88.4 88.4 0.0
2013-Jun-07 Fri 58.25 ### 57.76 57.81 1,184,688 34,213,789 ### ### ###
2013-Jun-06 Thu 58.5 58.79 ### ### ### ### 0.0
2013-Jun-05 Wed 59.58 59.58 58.57 58.81 2,214,583 ### ### ### ###
2013-Jun-04 Tue 59.51 ### 58.78 59.26 25.8 25.8 4.2
2013-Jun-03 Mon ### ### 59.29 59.49 28.1 28.1 ###
2013-May-31 Fri ### ### ### ### 2,983,178 0 ### ### 0.0
2013-May-30 Thu ### 61.42 ### ### 27.7 27.7 0.0
2013-May-29 Wed 59.88 60.73 59.76 ### 76.3 76.3 0.0
2013-May-28 Tue 59.49 59.5 58.71 ### ### ### 0.0
2013-May-27 Mon ### 59.7 ### ### 1,403,349 ### 31.1 31.1 0.0
2013-May-24 Fri 61.59 ### ### ### 1,487,886 0 18.1 18.1 0.0
2013-May-23 Thu ### 61.58 ### 60.86 2,494,089 ### 45.7 45.7 4.3
2013-May-22 Wed ### ### 60.53 ### 34.1 34.1 0.0
2013-May-21 Tue ### 61.28 60.78 60.85 1,534,450 93,647,483 35.3 35.3 ###
2013-May-20 Mon 61.8 ### ### 61.5 ### ### 4.4
2013-May-17 Fri ### 62.42 61.45 61.7 ### ### 4.4
2013-May-16 Thu 62.8 ### 61.5 ### 1,882,389 ### 27.2 27.2 0.0
2013-May-15 Wed ### 64.7 ### ### 1,059,385 ### ### ### 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 2025-06-19 01:20:50 thru 2025-06-19 01:20:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000