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

Currently Sun 26-Feb-22 01:25:05 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 6...

     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 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
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
2013-May-14 Tue ### 63.5 ### 63.2 662,280 ### ### ### 4.5
2013-May-13 Mon ### ### ### 62.44 ### ### 4.5
2013-May-10 Fri ### 62.23 60.7 ### 1,031,853 63,422,844 79.8 79.8 0.0
2013-May-09 Thu 60.4 ### 60.355 60.72 ### ### 4.3
2013-May-08 Wed 59.73 60.48 59.58 ### ### ### 0.0
2013-May-07 Tue ### 63.49 62.24 62.87 621,557 39,074,180 ### ### ###
2013-May-06 Mon 62.7 ### ### 62.59 32.5 32.5 ###
2013-May-03 Fri 62.88 ### ### ### 576,385 0 ### ### 0.0
2013-May-02 Thu 62.2 ### ### ### ### ### 0.0
2013-May-01 Wed ### 63.5 62.41 ### 432,883 27,252,149 31.2 31.2 0.0
2013-Apr-30 Tue ### ### 62.28 ### 823,345 ### ### ### 0.0
2013-Apr-29 Mon ### ### 61.81 62.84 589,622 ### ### ### 4.5
2013-Apr-26 Fri 62.45 62.49 61.45 ### ### ### 0.0
2013-Apr-24 Wed ### 62.75 60.75 62.75 1,889,424 ### 85.9 85.9 4.5
2013-Apr-23 Tue 60.28 ### 60.2 60.87 687,173 ### ### ### 4.3
2013-Apr-22 Mon ### 60.5 59.77 60.2 520,876 31,322,878 71.2 71.2 ###
2013-Apr-19 Fri 60.2 60.42 59.83 ### ### ### 0.0
2013-Apr-18 Thu 60.59 ### ### ### 1,354,852 0 ### ### 0.0
2013-Apr-17 Wed ### 60.57 59.75 ### 75.5 75.5 0.0
2013-Apr-16 Tue 58.85 ### 58.75 ### 75.4 75.4 0.0
2013-Apr-15 Mon 58.83 59.41 58.45 58.8 711,971 41,956,451 45.8 45.8 4.2
2013-Apr-12 Fri ### 59.84 58.88 59.28 31.4 31.4 4.2
2013-Apr-11 Thu 58.5 59.53 ### ### ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 1,382,082 0 29.3 29.3 0.0
2013-Apr-09 Tue 58.8 58.85 ### ### ### ### 0.0
2013-Apr-08 Mon 59.28 59.29 ### 58.7 25.1 25.1 4.2
2013-Apr-05 Fri 58.5 58.82 58 ### 29.0 29.0 0.0
2013-Apr-04 Thu 59.47 59.47 58.89 ### ### ### 0.0
2013-Apr-03 Wed ### ### ### ### 1,412,989 0 ### ### 0.0
2013-Apr-02 Tue 59.75 ### ### ### 27.2 27.2 0.0
2013-Mar-28 Thu 59.5 59.75 ### 59.23 ### ### ###
2013-Mar-27 Wed 58.77 ### 58.52 59 74.4 74.4 4.2
2013-Mar-26 Tue ### 59 ### 58.5 27.3 27.3 4.2
2013-Mar-25 Mon 58.44 59.28 58.24 ### 78.9 78.9 0.0
2013-Mar-22 Fri ### 59.25 ### 58.49 70.8 70.8 4.2
2013-Mar-21 Thu 58.76 59.29 ### 58.75 2,397,628 71,077,682 37.3 37.3 ###
2013-Mar-20 Wed 58.51 ### 58.51 58.85 1,672,388 ### ### ### ###
2013-Mar-19 Tue ### 60.21 58.83 59.25 ### ### 4.2
2013-Mar-18 Mon ### ### ### 60.21 1,214,224 0 ### ### ###
2013-Mar-15 Fri 59.7 61.86 59.7 61.75 2,032,855 123,556,926 86.7 86.7 ###
2013-Mar-14 Thu 60.79 ### ### 59.7 1,189,555 0 ### ### 4.3
2013-Mar-13 Wed 60.45 60.46 59.88 ### 31.1 31.1 0.0
2013-Mar-12 Tue ### ### ### 60.43 1,160,929 0 79.4 79.4 ###
2013-Mar-11 Mon ### ### 59.8 60.27 70.8 70.8 ###
2013-Mar-08 Fri ### ### ### 59.85 1,322,649 0 27.2 27.2 4.3
2013-Mar-07 Thu ### ### 58.85 59.47 ### ### 4.2
2013-Mar-06 Wed 59.73 ### 58.89 ### 1,485,855 ### ### ### 0.0
2013-Mar-05 Tue 60.29 ### 59.59 ### 28.0 28.0 0.0
2013-Mar-04 Mon 60.52 60.78 59.45 ### ### ### 0.0
2013-Mar-01 Fri 59.85 ### 59.4 ### 1,128,323 ### 75.3 75.3 0.0
2013-Feb-28 Thu 59.48 ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 59.25 58.4 58.85 1,061,376 62,435,443 ### ### ###
2013-Feb-26 Tue 58.8 59 57.88 58.25 24.3 24.3 ###
2013-Feb-25 Mon 59 ### ### ### 951,074 0 ### ### 0.0
2013-Feb-22 Fri 58.7 ### ### 58.56 3,081,759 0 ### ### 4.2
2013-Feb-21 Thu 58 ### 57.54 57.55 1,631,870 ### ### ### ###
2013-Feb-20 Wed 58 58.27 ### 57.86 1,372,759 ### ### ### 4.1
2013-Feb-19 Tue ### ### ### 57.59 1,484,354 0 85.0 85.0 ###
2013-Feb-18 Mon 56 ### 56 56.59 80.0 80.0 4.0
2013-Feb-15 Fri 56.28 56.54 ### 55.84 1,666,152 ### 24.4 24.4 4.0
2013-Feb-14 Thu 56.45 ### 55.955 56.4 1,540,547 43,100,653 29.5 29.5 4.0
2013-Feb-13 Wed ### ### ### 57.21 11.6 11.6 ###
2013-Feb-12 Tue ### 57.48 56.55 57.24 ### ### 4.1
2013-Feb-11 Mon 57.51 ### ### ### 907,726 0 ### ### 0.0
2013-Feb-08 Fri ### 57.51 56.53 57.51 76.3 76.3 4.1
2013-Feb-07 Thu 56.5 56.89 55.71 56.23 944,229 ### ### ### ###
2013-Feb-06 Wed ### 56.22 ### ### 1,135,673 ### 77.8 77.8 0.0
2013-Feb-05 Tue 54.47 ### ### 54.89 1,348,326 0 ### ### ###
2013-Feb-04 Mon 55 55.43 ### 54.5 662,645 ### ### ### 3.9
2013-Feb-01 Fri 55.84 ### ### 54.72 ### ### 3.9
2013-Jan-31 Thu ### 55.88 54.71 ### 1,531,243 84,670,081 23.1 23.1 0.0
2013-Jan-30 Wed 55.2 ### ### 55.4 1,211,757 0 ### ### 4.0
2013-Jan-29 Tue 54.5 55 ### 55 1,616,341 44,449,377 ### ### 3.9
2013-Jan-25 Fri 53.25 ### ### ### 3,086,450 0 26.0 26.0 0.0
2013-Jan-24 Thu ### ### 52.25 52.75 1,413,873 ### ### ### 3.8
2013-Jan-23 Wed ### ### ### ### 1,949,477 0 15.1 15.1 0.0
2013-Jan-22 Tue 54.7 ### ### ### ### ### 0.0
2013-Jan-21 Mon 54.59 ### 53.7 ### 1,034,952 ### 25.2 25.2 0.0
2013-Jan-18 Fri 54.73 55 54.57 ### ### ### 0.0
2013-Jan-17 Thu ### 55 54.21 54.55 34.6 34.6 ###
2013-Jan-16 Wed ### ### 52.89 54.21 2,545,052 ### ### ### 3.9
2013-Jan-15 Tue 51.7 ### ### ### 1,712,526 0 82.3 82.3 0.0
2013-Jan-14 Mon 52.29 52.42 ### 51.75 21.6 21.6 ###
2013-Jan-11 Fri 51.8 52.29 51.8 ### 74.2 74.2 0.0
2013-Jan-10 Thu ### 52.53 ### ### ### ### 0.0
2013-Jan-09 Wed ### 52.55 ### ### ### ### 0.0
2013-Jan-08 Tue 52.82 ### ### 52.24 1,196,149 0 ### ### ###
2013-Jan-07 Mon ### ### 52.45 52.45 ### ### ###
2013-Jan-04 Fri 53.2 ### 52.5 52.57 1,518,229 ### 22.2 22.2 3.8
2013-Jan-03 Thu 53.82 ### ### 53.4 631,148 0 ### ### 3.8
2013-Jan-02 Wed ### ### 53.22 ### ### ### 0.0
2012-Dec-31 Mon ### 54.2 53.74 ### 343,656 ### 24.7 24.7 0.0
2012-Dec-28 Fri ### 54.72 53.88 ### 71.4 71.4 0.0
2012-Dec-27 Thu ### 54.29 53.86 ### 379,489 ### 19.4 19.4 0.0
2012-Dec-24 Mon ### 54.45 ### 54.2 183,387 ### 71.4 71.4 ###
2012-Dec-21 Fri 54.29 54.58 ### ### 35.8 35.8 0.0
2012-Dec-20 Thu 54 ### ### ### ### ### 0.0
2012-Dec-19 Wed ### ### 53.59 ### 1,126,141 30,174,948 ### ### 0.0
2012-Dec-18 Tue 53.88 ### 53.26 53.42 22.6 22.6 3.8
2012-Dec-17 Mon 53.4 53.76 ### ### ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 1,124,781 0 ### ### 0.0
2012-Dec-13 Thu ### ### 54.22 ### ### ### 0.0
2012-Dec-12 Wed 53.79 ### ### 54.52 1,734,880 0 80.2 80.2 3.9
2012-Dec-11 Tue 53.76 53.845 52.74 ### 1,758,748 93,728,077 19.6 19.6 0.0
2012-Dec-10 Mon 54.44 55.2 ### 53.53 ### ### ###
2012-Dec-07 Fri 53.51 ### 53.51 54.77 1,300,270 34,788,723 86.8 86.8 3.9
2012-Dec-06 Thu 52.53 ### ### 53.45 85.7 85.7 3.8
2012-Dec-05 Wed 52.84 ### ### ### 1,761,728 0 68.7 68.7 0.0
2012-Dec-04 Tue 52.51 ### 52.51 53.4 1,622,949 42,610,525 88.5 88.5 3.8
2012-Dec-03 Mon 51.7 ### 51.55 ### ### ### 0.0
2012-Nov-30 Fri ### 51.75 ### 51.7 ### ### 3.7
2012-Nov-29 Thu ### 51.75 50 51.75 ### ### ###
2012-Nov-28 Wed 49.52 50.5 49.5 ### 2,486,974 ### ### ### 0.0
2012-Nov-27 Tue 49.74 50.55 ### ### ### ### 0.0
2012-Nov-26 Mon ### ### ### 46.78 833,755 0 26.2 26.2 ###
2012-Nov-23 Fri ### ### ### ### ### ### 0.0
2012-Nov-22 Thu 47.2 47.925 ### 47.58 1,026,359 24,594,127 74.5 74.5 3.4
2012-Nov-21 Wed ### ### ### 47.49 1,449,945 0 21.2 21.2 3.4
2012-Nov-20 Tue 48.74 48.985 ### 48.7 1,317,654 32,272,640 31.1 31.1 3.5
2012-Nov-19 Mon ### ### ### ### 676,381 0 23.5 23.5 0.0
2012-Nov-16 Fri 47.56 ### 47.56 ### ### ### 0.0
2012-Nov-15 Thu 47.7 47.88 47.51 ### 1,123,787 53,599,020 36.3 36.3 0.0
2012-Nov-14 Wed 48.5 48.5 47.53 ### ### ### 0.0
2012-Nov-13 Tue 48.5 48.73 ### ### 36.8 36.8 0.0
2012-Nov-12 Mon 48.4 48.5 47.88 ### 25.3 25.3 0.0
2012-Nov-09 Fri 47.75 48.76 47.75 48.4 ### ### 3.5
2012-Nov-08 Thu 48 ### 47.45 47.75 ### ### ###
2012-Nov-07 Wed ### ### ### 48 69.0 69.0 3.4
2012-Nov-06 Tue 47.47 47.57 ### 47.4 624,620 14,856,586 25.4 25.4 3.4
2012-Nov-05 Mon 47.2 ### 46.85 47 30.3 30.3 3.4
2012-Nov-02 Fri 47.45 47.45 46.4 46.78 ### ### ###
2012-Nov-01 Thu 47.29 ### 46.88 46.89 1,327,053 31,106,122 ### ### ###
2012-Oct-31 Wed 47 47.8 46.47 47.5 76.5 76.5 3.4
2012-Oct-30 Tue ### 46.81 ### 46.4 ### ### 3.3
2012-Oct-29 Mon ### ### 46.175 ### 23.8 23.8 0.0
2012-Oct-26 Fri ### 47 ### ### 2,880,675 ### 25.3 25.3 0.0
2012-Oct-25 Thu 46.5 47.26 46.25 46.87 1,075,222 ### ### ### 3.3
2012-Oct-24 Wed 46.4 46.78 46.25 46.58 ### ### 3.3
2012-Oct-23 Tue 46.85 ### 46.56 ### 941,320 21,913,929 26.0 26.0 0.0
2012-Oct-22 Mon ### 47.44 46.5 46.75 24.1 24.1 ###
2012-Oct-19 Fri 47.27 47.55 ### 47.44 1,187,978 28,244,176 64.9 64.9 3.4
2012-Oct-18 Thu ### ### 47.52 47.78 ### ### 3.4
2012-Oct-17 Wed 47.2 ### 46.79 47.71 ### ### 3.4
2012-Oct-16 Tue 46.58 47.26 ### 46.74 718,670 16,982,172 ### ### 3.3
2012-Oct-15 Mon 46.5 46.87 46.43 46.57 ### ### ###
2012-Oct-12 Fri 47 ### ### 46.43 960,881 0 ### ### ###
2012-Oct-11 Thu ### 47.49 46.56 ### ### ### 0.0
2012-Oct-10 Wed ### 47.21 46.2 ### ### ### 0.0
2012-Oct-09 Tue 46.47 46.79 ### 46.55 900,371 21,064,179 66.1 66.1 3.3
2012-Oct-08 Mon ### 46.58 ### ### 81.6 81.6 0.0
2012-Oct-05 Fri 45.56 ### 45.47 45.85 69.1 69.1 3.3
2012-Oct-04 Thu 45.4 45.54 ### ### 868,584 19,777,657 27.3 27.3 0.0
2012-Oct-03 Wed ### ### ### ### ### ### 0.0
2012-Oct-02 Tue 45.74 ### 45.29 ### 65.3 65.3 0.0
2012-Oct-01 Mon 45.71 ### 45.29 45.76 517,182 11,711,586 69.8 69.8 3.3
2012-Sep-28 Fri 45.58 46 ### 46 ### ### 3.3
2012-Sep-27 Thu ### ### 44.5 46 84.1 84.1 3.3
2012-Sep-26 Wed ### 45.28 ### ### ### ### 0.0
2012-Sep-25 Tue ### ### ### ### ### ### 0.0
2012-Sep-24 Mon ### 44.53 43.79 44.53 85.3 85.3 ###
2012-Sep-21 Fri 43.84 ### ### ### 1,750,358 0 71.5 71.5 0.0
2012-Sep-20 Thu ### ### 43.47 43.87 78.1 78.1 ###
2012-Sep-19 Wed 43.2 43.75 43 ### 2,456,826 106,564,827 ### ### 0.0
2012-Sep-18 Tue ### ### ### 42.87 78.6 78.6 3.1
2012-Sep-17 Mon ### 42.79 ### 42.25 3,446,928 73,747,024 24.0 24.0 3.0
2012-Sep-14 Fri 44.4 44.4 ### 43.5 2,368,559 ### ### ### 3.1
2012-Sep-13 Thu ### 44.44 ### ### 1,222,371 27,161,083 27.9 27.9 0.0
2012-Sep-12 Wed 44.7 ### 44.42 44.71 ### ### ###
2012-Sep-11 Tue 44.47 44.85 43.85 44.85 1,709,772 75,828,388 77.2 77.2 ###
2012-Sep-10 Mon 44 ### ### 43.88 1,308,787 0 ### ### 3.1
2012-Sep-07 Fri 45 ### ### ### 14.7 14.7 0.0
2012-Sep-06 Thu ### ### ### ### 18.4 18.4 0.0
2012-Sep-05 Wed 44.5 45.87 44.42 45.54 91.0 91.0 3.3
2012-Sep-04 Tue ### 44.5 ### ### 1,116,970 24,852,582 ### ### 0.0
2012-Sep-03 Mon 44.2 44.5 44 44.5 1,091,456 48,296,928 ### ### 3.2
2012-Aug-31 Fri ### ### 43.83 44.43 4,665,748 ### ### ### ###
2012-Aug-30 Thu ### ### 43.25 ### 1,716,683 ### 89.5 89.5 0.0
2012-Aug-29 Wed ### 43.56 ### 43.25 83.6 83.6 ###
2012-Aug-28 Tue 42.48 ### ### ### ### ### 0.0
2012-Aug-27 Mon ### ### ### ### 843,047 0 80.0 80.0 0.0
2012-Aug-24 Fri 41.85 ### ### ### 1,622,825 0 ### ### 0.0
2012-Aug-23 Thu ### 42.52 ### 41.8 22.2 22.2 3.0
2012-Aug-22 Wed ### ### 41.83 42 1,950,322 40,790,984 ### ### 3.0
2012-Aug-21 Tue ### ### ### ### 30.9 30.9 0.0
2012-Aug-20 Mon ### ### 39.85 ### 1,604,420 ### 86.5 86.5 0.0
2012-Aug-17 Fri ### ### ### ### 21.0 21.0 0.0
2012-Aug-16 Thu 40.5 40.5 39.81 ### ### ### 0.0
2012-Aug-15 Wed ### 40.49 39.82 40.2 1,072,023 43,047,083 75.9 75.9 ###
2012-Aug-14 Tue 39.54 40.24 39.46 ### 833,282 33,206,287 ### ### 0.0
2012-Aug-13 Mon ### ### 39.29 ### 661,270 12,990,649 ### ### 0.0
2012-Aug-10 Fri 39.88 ### 39.25 39.59 843,843 ### ### ### 2.8
2012-Aug-09 Thu 40.22 40.47 39.59 ### 16.0 16.0 0.0
2012-Aug-08 Wed 40.23 ### ### 39.89 20.0 20.0 ###
2012-Aug-07 Tue 39.87 ### ### 39.86 1,677,256 0 28.1 28.1 2.8
2012-Aug-06 Mon 40.85 41 ### 40.54 ### ### 2.9
2012-Aug-03 Fri 40.75 ### ### 40.28 21.5 21.5 2.9
2012-Aug-02 Thu 42.88 42.89 ### ### 9.1 9.1 0.0
2012-Aug-01 Wed 42.49 42.89 ### ### 1,243,582 ### 29.2 29.2 0.0
2012-Jul-30 Mon ### ### 42.4 42.8 1,153,349 ### 75.5 75.5 3.1
2012-Jul-27 Fri ### 42.26 ### 42.26 80.1 80.1 3.0
2012-Jul-26 Thu 41.22 41.5 ### 41.41 73.8 73.8 3.0
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue 40 ### 40 ### 801,284 16,025,680 ### ### 0.0
2012-Jul-23 Mon 40.75 41.4 40.29 40.5 1,140,620 46,588,623 38.6 38.6 2.9
2012-Jul-20 Fri 40.82 41.28 ### 41 ### ### 2.9
2012-Jul-19 Thu 41.4 41.4 ### 41 ### ### 2.9
2012-Jul-18 Wed 39.8 40.345 39.4 40.28 86.2 86.2 2.9
2012-Jul-17 Tue ### 39.83 ### ### 1,016,557 ### ### ### 0.0
2012-Jul-16 Mon 39.29 39.48 ### ### ### ### 0.0
2012-Jul-13 Fri ### 39.45 38.86 ### 1,122,345 ### 68.1 68.1 0.0
2012-Jul-12 Thu ### 39.51 38.76 ### 1,314,027 51,424,446 ### ### 0.0
2012-Jul-11 Wed 38.86 ### 38.44 38.5 25.0 25.0 2.8
2012-Jul-10 Tue ### 39.51 ### ### 1,267,523 ### 81.1 81.1 0.0
2012-Jul-09 Mon ### ### 38.43 ### 82.4 82.4 0.0
2012-Jul-06 Fri 39.29 ### ### 38.82 19.3 19.3 2.8
2012-Jul-05 Thu 38.45 ### 38.45 ### 1,493,826 ### ### ### 0.0
2012-Jul-04 Wed 38.77 38.8 ### 38.45 ### ### ###
2012-Jul-03 Tue 38.74 ### 38.54 ### 1,461,075 ### 28.8 28.8 0.0
2012-Jul-02 Mon ### ### 38.53 38.75 2,011,682 38,755,053 ### ### 2.8
2012-Jun-29 Fri ### ### ### 39.42 60.3 60.3 2.8
2012-Jun-28 Thu 39.2 39.54 39.2 39.47 ### ### ###
2012-Jun-27 Wed 38.89 ### 38.75 ### 2,088,681 ### 68.9 68.9 0.0
2012-Jun-26 Tue 38.24 ### ### 38.7 ### ### 2.8
2012-Jun-25 Mon ### ### ### ### 1,243,240 0 ### ### 0.0
2012-Jun-22 Fri 38.53 38.83 ### 38.22 27.8 27.8 2.7
2012-Jun-21 Thu 38.85 ### ### 38.53 31.3 31.3 2.8
2012-Jun-20 Wed 39.56 ### 38.73 38.85 ### ### 2.8
2012-Jun-19 Tue ### 39.55 ### ### 78.3 78.3 0.0
2012-Jun-18 Mon ### 39.49 ### ### 1,749,385 ### 71.4 71.4 0.0
2012-Jun-15 Fri 38.75 39.5 ### ### ### ### 0.0
2012-Jun-14 Thu 39.72 ### ### 39.2 ### ### 2.8
2012-Jun-13 Wed 39.8 ### ### 39.75 37.2 37.2 ###
2012-Jun-12 Tue ### 40 ### 39.82 1,782,221 35,644,420 ### ### 2.8
2012-Jun-08 Fri ### 39.44 38.8 39.24 83.8 83.8 2.8
2012-Jun-07 Thu ### 39.8 ### 39.4 2,893,422 ### ### ### 2.8
2012-Jun-06 Wed ### ### 37.86 ### 2,540,242 48,086,781 ### ### 0.0
2012-Jun-05 Tue 37.7 ### 37.7 ### 1,744,340 ### ### ### 0.0
2012-Jun-04 Mon 37.29 ### ### 37.78 86.7 86.7 2.7
2012-Jun-01 Fri 37.28 ### 37.2 37.89 1,395,374 25,953,956 ### ### ###
2012-May-31 Thu 36.55 37.82 36.55 ### 83.5 83.5 0.0
2012-May-30 Wed 36.73 ### 36.58 ### ### ### 0.0
2012-May-29 Tue ### ### 36.7 ### ### ### 0.0
2012-May-28 Mon ### 37.42 ### 37.23 70.7 70.7 ###
2012-May-25 Fri ### ### ### ### 17.5 17.5 0.0
2012-May-24 Thu 37.2 ### ### 37.8 ### ### 2.7
2012-May-23 Wed ### 37.48 ### ### 1,687,075 31,615,785 ### ### 0.0
2012-May-22 Tue ### ### 36.7 ### ### ### 0.0
2012-May-21 Mon 36.88 ### 36.5 ### 1,652,656 30,160,972 ### ### 0.0
2012-May-18 Fri ### ### 36.26 36.55 1,158,971 21,012,144 ### ### ###
2012-May-17 Thu ### ### ### 36.81 10.6 10.6 ###
2012-May-16 Wed ### ### ### ### 1,705,221 0 30.9 30.9 0.0
2012-May-15 Tue ### ### 37.57 ### 1,481,174 27,823,853 85.4 85.4 0.0
2012-May-14 Mon ### ### ### ### 1,136,873 0 ### ### 0.0
2012-May-11 Fri 37.55 ### 37.51 ### ### ### 0.0
2012-May-10 Thu 37.73 37.73 ### 37.45 1,705,374 32,171,880 19.7 19.7 2.7
2012-May-09 Wed ### ### ### ### 2,258,582 0 42.6 42.6 0.0
2012-May-08 Tue ### 37.56 ### ### 1,148,584 ### 77.8 77.8 0.0
2012-May-07 Mon ### ### ### ### 1,608,454 0 84.1 84.1 0.0
2012-May-04 Fri 37.75 37.83 37.27 37.44 ### ### 2.7
2012-May-03 Thu ### 38.23 ### ### ### ### 0.0
2012-May-02 Wed ### 38.27 37.71 37.75 1,843,227 ### 28.3 28.3 ###
2012-May-01 Tue ### 37.47 ### ### ### ### 0.0
2012-Apr-30 Mon ### 36.89 ### ### ### ### 0.0
2012-Apr-27 Fri 37.55 ### 36.73 ### 4,950,246 ### ### ### 0.0
2012-Apr-26 Thu 37.45 ### 37.26 ### 3,226,629 ### 86.5 86.5 0.0
2012-Apr-24 Tue ### ### 37.085 37.26 ### ### ###
2012-Apr-23 Mon 37.7 37.75 ### ### ### ### 0.0
2012-Apr-20 Fri ### 37.75 ### 37.7 ### ### 2.7
2012-Apr-19 Thu 36.84 ### 36.58 36.89 70.6 70.6 ###
2012-Apr-18 Wed ### ### ### 36.78 1,943,489 0 ### ### 2.6
2012-Apr-17 Tue ### ### ### 36.87 3,050,725 0 19.7 19.7 ###
2012-Apr-16 Mon ### ### ### 36.27 1,202,488 0 ### ### ###
2012-Apr-13 Fri 35.8 ### 35.8 ### 1,457,458 ### 81.3 81.3 0.0
2012-Apr-12 Thu ### 35.8 ### 35.8 79.2 79.2 2.6
2012-Apr-11 Wed ### 35.72 ### ### 2,547,079 ### ### ### 0.0
2012-Apr-10 Tue ### ### 35.26 35.26 2,299,274 ### 26.4 26.4 2.5
2012-Apr-05 Thu ### 36.4 35.74 36.4 ### ### ###
2012-Apr-04 Wed 35.4 ### 35.4 ### 85.6 85.6 0.0
2012-Apr-03 Tue 35.4 35.74 35.21 35.47 2,314,123 ### 73.3 73.3 ###
2012-Apr-02 Mon ### 36.27 35.48 35.52 ### ### 2.5
2012-Mar-30 Fri ### 36.42 35.81 35.89 3,557,276 128,471,022 ### ### ###
2012-Mar-29 Thu 35.7 ### 35.54 ### 3,763,343 ### 86.0 86.0 0.0
2012-Mar-28 Wed 34.45 35.44 34.41 ### ### ### 0.0
2012-Mar-27 Tue 34.45 ### 34.21 34.49 ### ### ###
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri 33.73 ### ### 34.22 2,550,170 0 81.5 81.5 2.4
2012-Mar-22 Thu ### 33.73 33.42 ### 3,115,881 ### 70.1 70.1 0.0
2012-Mar-21 Wed 33.53 33.76 33.52 ### 72.2 72.2 0.0
2012-Mar-20 Tue ### ### ### 33.8 27.1 27.1 2.4
2012-Mar-19 Mon ### ### ### ### 70.7 70.7 0.0
2012-Mar-16 Fri 33.8 33.88 ### ### 25.9 25.9 0.0
2012-Mar-15 Thu 33.73 33.89 33.57 ### 2,922,546 98,577,476 31.5 31.5 0.0
2012-Mar-14 Wed ### 33.79 ### 33.53 2,985,024 50,431,980 27.1 27.1 ###
2012-Mar-13 Tue 33.22 33.78 ### 33.54 2,518,475 42,537,042 ### ### 2.4
2012-Mar-12 Mon 32.7 ### 32.55 ### ### ### 0.0
2012-Mar-09 Fri 32.25 ### ### ### 3,060,449 0 ### ### 0.0
2012-Mar-08 Thu ### 32.49 32.28 32.4 ### ### 2.3
2012-Mar-07 Wed ### 32.85 32.4 32.5 ### ### ###
2012-Mar-06 Tue 32.83 ### 32.82 ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri 32.54 ### 32.54 32.87 2,520,240 ### ### ### 2.3
2012-Mar-01 Thu 32.88 ### 32.28 32.53 ### ### ###
2012-Feb-29 Wed 33.24 33.24 32.71 32.78 4,290,976 ### ### ### ###
2012-Feb-28 Tue 32.52 ### 32.47 ### 84.8 84.8 0.0
2012-Feb-27 Mon 32.8 ### ### 32.44 1,628,755 0 26.0 26.0 2.3
2012-Feb-24 Fri 32.22 ### ### ### 3,897,878 0 80.7 80.7 0.0
2012-Feb-23 Thu 31.8 32.41 31.8 ### 3,403,258 ### 83.3 83.3 0.0
2012-Feb-22 Wed 31.4 31.84 ### 31.72 ### ### 2.3
2012-Feb-21 Tue ### ### ### ### 925,921 0 ### ### 0.0
2012-Feb-20 Mon 30.89 ### ### 30.81 25.4 25.4 ###
2012-Feb-17 Fri ### ### ### ### 68.6 68.6 0.0
2012-Feb-16 Thu 30.75 30.79 ### ### 20.9 20.9 0.0
2012-Feb-15 Wed 30.75 30.89 30.56 30.79 71.8 71.8 ###
2012-Feb-14 Tue ### ### ### 30.78 29.3 29.3 2.2
2012-Feb-13 Mon 30.73 31.2 ### ### ### ### 0.0
2012-Feb-10 Fri ### 30.78 30.4 30.57 32.4 32.4 ###
2012-Feb-09 Thu 30.5 ### ### 30.81 ### ### ###
2012-Feb-08 Wed 29.8 30.51 29.71 30.44 ### ### 2.2
2012-Feb-07 Tue ### ### ### 29.8 ### ### 2.1
2012-Feb-06 Mon 30.89 ### ### ### ### ### 0.0
2012-Feb-03 Fri 30.8 ### ### 30.44 ### ### 2.2
2012-Feb-02 Thu 31.48 31.48 30.76 ### 3,148,478 ### 18.1 18.1 0.0
2012-Feb-01 Wed 31.2 31.45 ### ### 78.8 78.8 0.0
2012-Jan-31 Tue ### 31.27 ### ### 72.4 72.4 0.0
2012-Jan-30 Mon ### ### 30.56 30.77 30.4 30.4 2.2
2012-Jan-27 Fri ### ### 30.75 30.87 1,666,788 ### 20.7 20.7 ###
2012-Jan-25 Wed ### ### 30.55 ### 3,519,247 ### ### ### 0.0
2012-Jan-24 Tue ### 31.27 30.44 30.56 ### ### 2.2
2012-Jan-23 Mon 31.47 31.47 ### 31.25 1,524,282 23,984,577 26.6 26.6 2.2
2012-Jan-20 Fri 31.53 ### ### 31.5 1,822,579 0 28.1 28.1 2.3
2012-Jan-19 Thu 31.44 31.7 ### ### 2,299,652 36,449,484 ### ### 0.0
2012-Jan-18 Wed ### 31.49 ### 31.2 28.1 28.1 2.2
2012-Jan-17 Tue 31.43 31.59 31.25 ### 1,793,786 56,360,756 ### ### 0.0
2012-Jan-16 Mon 31.82 31.85 31.41 31.49 24.1 24.1 ###
2012-Jan-13 Fri ### ### ### 31.87 981,052 0 ### ### ###
2012-Jan-12 Thu ### ### 31.57 31.8 ### ### ###
2012-Jan-11 Wed ### ### 31.71 ### 64.4 64.4 0.0
2012-Jan-10 Tue ### ### 31.56 ### 69.9 69.9 0.0
2012-Jan-09 Mon 31.87 ### 31.52 ### 33.3 33.3 0.0
2012-Jan-06 Fri ### 32.25 31.72 31.72 ### ### 2.3
2012-Jan-05 Thu ### ### ### ### ### ### 0.0
2012-Jan-04 Wed 32.21 32.54 31.89 ### 21.0 21.0 0.0
2012-Jan-03 Tue ### 32.24 ### ### ### ### 0.0
2011-Dec-30 Fri 32.29 ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### ### ### 0.0
2011-Dec-28 Wed ### 32.8 ### ### 82.5 82.5 0.0
2011-Dec-23 Fri ### ### ### ### 2,139,253 0 22.6 22.6 0.0
2011-Dec-22 Thu 32.54 ### ### ### 1,718,789 0 25.6 25.6 0.0
2011-Dec-21 Wed 32.23 32.5 ### 32.5 1,310,358 ### 73.6 73.6 ###
2011-Dec-20 Tue ### ### 31.82 ### 76.5 76.5 0.0
2011-Dec-19 Mon ### 32.22 31.81 ### 1,643,920 ### 53.9 53.9 0.0
2011-Dec-16 Fri 32.25 32.46 ### 32.4 ### ### 2.3
2011-Dec-15 Thu ### ### 31.8 ### 3,141,342 ### ### ### 0.0
2011-Dec-14 Wed ### 32.29 31.83 ### 1,509,882 ### ### ### 0.0
2011-Dec-13 Tue ### 32.2 ### 31.83 1,555,341 ### 26.3 26.3 ###
2011-Dec-12 Mon ### ### 32.27 32.45 ### ### 2.3
2011-Dec-09 Fri 32.22 ### ### ### 1,320,321 0 ### ### 0.0
2011-Dec-08 Thu 32.44 32.54 ### ### ### ### 0.0
2011-Dec-07 Wed ### 32.44 ### 32.44 1,835,578 29,773,075 72.3 72.3 2.3
2011-Dec-06 Tue 32.45 32.74 31.81 ### ### ### 0.0
2011-Dec-05 Mon 32.46 32.59 ### 32.25 2,219,121 36,160,576 ### ### ###
2011-Dec-02 Fri 31.85 ### 31.75 ### ### ### 0.0
2011-Dec-01 Thu 31.85 ### 31.2 ### 29.8 29.8 0.0
2011-Nov-30 Wed 30.7 31.29 ### ### ### ### 0.0
2011-Nov-29 Tue ### 30.86 ### 30.86 1,983,026 ### 88.4 88.4 2.2
2011-Nov-28 Mon 30.2 ### 30.2 ### 1,148,546 17,343,044 ### ### 0.0
2011-Nov-25 Fri 30.4 30.48 29.82 ### 2,077,521 62,637,258 ### ### 0.0
2011-Nov-24 Thu 30.54 30.85 ### 30.49 ### ### 2.2
2011-Nov-23 Wed ### ### 30.57 30.72 ### ### 2.2
2011-Nov-22 Tue 30.46 ### 30.46 ### 1,733,687 26,404,053 85.1 85.1 0.0
2011-Nov-21 Mon ### ### ### ### 1,433,581 0 ### ### 0.0
2011-Nov-18 Fri ### 31.28 ### 30.75 24.1 24.1 ###
2011-Nov-17 Thu 31.55 31.82 31.47 31.5 25.8 25.8 2.3
2011-Nov-16 Wed ### ### 31.29 31.55 ### ### ###
2011-Nov-15 Tue ### 31.45 ### 31.29 76.9 76.9 ###
2011-Nov-14 Mon ### 31.43 ### ### ### ### 0.0
2011-Nov-11 Fri 30.48 30.84 ### 30.84 1,161,282 ### ### ### 2.2
2011-Nov-10 Thu 29.85 30.42 29.73 30.4 80.7 80.7 ###
2011-Nov-09 Wed 30.25 30.47 ### 30.2 1,433,349 21,837,072 ### ### 2.2
2011-Nov-08 Tue ### 30.22 29.84 ### 1,421,050 ### ### ### 0.0
2011-Nov-07 Mon ### 29.89 29.52 29.8 1,620,948 ### ### ### 2.1
2011-Nov-04 Fri 29.45 29.55 ### ### ### ### 0.0
2011-Nov-03 Thu 28.88 ### ### 28.8 1,609,659 0 ### ### 2.1
2011-Nov-02 Wed 28.52 28.81 ### ### 1,976,940 28,477,820 ### ### 0.0
2011-Nov-01 Tue ### 29.24 ### 28.84 ### ### ###
2011-Oct-31 Mon ### ### 28.86 28.86 30.5 30.5 ###
2011-Oct-28 Fri 29.8 ### 28.84 ### 3,417,243 49,276,644 20.6 20.6 0.0
2011-Oct-27 Thu 29.41 ### 29.41 29.88 956,878 ### 71.6 71.6 2.1
2011-Oct-26 Wed 28.88 ### 28.81 29.75 ### ### 2.1
2011-Oct-25 Tue 29.7 29.77 ### ### ### ### 0.0
2011-Oct-24 Mon ### 30.46 ### ### 25.4 25.4 0.0
2011-Oct-21 Fri ### ### 29.7 ### 1,414,651 ### 33.5 33.5 0.0
2011-Oct-20 Thu ### 30.24 ### ### 40.5 40.5 0.0
2011-Oct-19 Wed ### 30.86 ### 30.53 ### ### ###
2011-Oct-18 Tue ### 30.57 ### 30.21 1,359,976 ### ### ### 2.2
2011-Oct-17 Mon ### 30.75 30.43 30.51 1,261,050 ### ### ### ###
2011-Oct-14 Fri ### 30.51 29.89 ### 74.6 74.6 0.0
2011-Oct-13 Thu ### 30.54 29.71 ### 75.2 75.2 0.0
2011-Oct-12 Wed ### ### ### ### 1,814,275 0 ### ### 0.0
2011-Oct-11 Tue 30.23 ### ### 30.41 70.5 70.5 2.2
2011-Oct-10 Mon 30.59 ### 30.4 30.55 1,231,856 ### 24.2 24.2 2.2
2011-Oct-07 Fri ### 31.44 ### ### 2,259,949 ### ### ### 0.0
2011-Oct-06 Thu 29.83 30.52 ### 30.28 63.7 63.7 2.2
2011-Oct-05 Wed ### 29.75 ### ### 2,790,854 41,513,953 ### ### 0.0
2011-Oct-04 Tue 29.25 ### ### 29.4 74.7 74.7 ###
2011-Oct-03 Mon 29.25 ### 29.25 ### ### ### 0.0
2011-Sep-30 Fri 29.88 ### 29.23 ### 4,703,770 ### 24.5 24.5 0.0
2011-Sep-29 Thu ### ### ### 29.87 ### ### ###
2011-Sep-28 Wed 29 29.5 28.77 28.81 2,389,544 ### 29.2 29.2 2.1
2011-Sep-27 Tue ### 29 28.48 29 2,016,122 57,943,346 65.1 65.1 ###
2011-Sep-26 Mon ### ### 28.89 ### 2,952,229 42,644,947 ### ### 0.0
2011-Sep-23 Fri ### 28.7 ### 28.45 2,898,587 41,594,723 ### ### 2.0
2011-Sep-22 Thu ### ### 27.59 28 ### ### 2.0
2011-Sep-21 Wed ### 28.58 27.76 28.47 86.6 86.6 ###
2011-Sep-20 Tue 26.59 ### 26.57 27.2 ### ### 1.9
2011-Sep-19 Mon ### ### ### 26.45 4,982,348 0 ### ### ###
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu 26.5 ### 26.23 26.56 76.6 76.6 1.9
2011-Sep-14 Wed 26.89 ### ### 26.27 32.1 32.1 ###
2011-Sep-13 Tue 26.74 ### 26.72 26.89 2,205,240 ### 77.8 77.8 ###
2011-Sep-12 Mon 26.89 ### ### 26.7 ### ### 1.9
2011-Sep-09 Fri 27.74 27.81 27.42 27.51 ### ### ###
2011-Sep-08 Thu 27.83 ### ### ### ### ### 0.0
2011-Sep-07 Wed ### 28.25 27.54 27.84 ### ### 2.0
2011-Sep-06 Tue 26.5 26.89 26.5 26.79 ### ### ###
2011-Sep-05 Mon 27 ### 26.73 26.81 2,970,824 ### 34.3 34.3 ###
2011-Sep-02 Fri 28 28.2 ### ### 2,330,577 ### 23.6 23.6 0.0
2011-Sep-01 Thu 28.22 28.75 27.81 28 2,472,340 69,917,775 27.1 27.1 2.0
2011-Aug-31 Wed 28.26 ### 27.85 ### ### ### 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 01:25:05 thru 2026-02-22 01:25:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000