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 Fri 24-Apr-26 12:00:13 AM AEST

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

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

(CTX) CALTEX AUSTRALIA LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CTX    Limits Next Section


Company Details for (CTX) CALTEX AUSTRALIA LIMITED

Listing Code CTX
Listing Name CALTEX AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name CALTEX AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CTX1


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CTX .. Monday 18th May 2020

CTX 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 38.88 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
2017-Oct-30 Mon ### ### ### ### 614,157 0 35.0 35.0 0.0
2017-Oct-27 Fri 34.2 34.2 ### ### 1,427,123 ### ### ### 0.0
2017-Oct-26 Thu 34.23 34.23 33.81 ### ### ### 0.0
2017-Oct-25 Wed ### ### 33.77 34.24 889,980 ### ### ### 2.4
2017-Oct-24 Tue ### 33.85 ### 33.78 ### ### 2.4
2017-Oct-23 Mon 33.75 34.085 ### 33.72 516,145 ### ### ### 2.4
2017-Oct-20 Fri ### 33.74 ### ### 82.6 82.6 0.0
2017-Oct-19 Thu ### 33.72 33.22 33.48 898,985 30,089,027 29.3 29.3 ###
2017-Oct-18 Wed 33.48 ### ### 33.55 994,425 0 ### ### ###
2017-Oct-17 Tue ### 33.44 ### ### 957,979 ### 75.6 75.6 0.0
2017-Oct-16 Mon 33.26 33.55 ### ### 833,341 ### ### ### 0.0
2017-Oct-13 Fri ### ### ### 32.89 70.8 70.8 ###
2017-Oct-12 Thu 32.48 ### 32.24 32.88 ### ### 2.3
2017-Oct-11 Wed ### ### ### 32.56 571,120 0 ### ### 2.3
2017-Oct-10 Tue ### 32.43 ### ### 349,249 5,663,072 64.8 64.8 0.0
2017-Oct-09 Mon ### ### ### 32.22 ### ### ###
2017-Oct-06 Fri ### 32.55 31.925 ### 25.7 25.7 0.0
2017-Oct-05 Thu 31.46 31.88 ### 31.74 ### ### 2.3
2017-Oct-04 Wed ### ### 31.41 31.5 18.9 18.9 2.3
2017-Oct-03 Tue ### ### ### ### ### ### 0.0
2017-Oct-02 Mon ### 32.645 ### ### 79.4 79.4 0.0
2017-Sep-29 Fri ### 32.25 31.8 ### ### ### 0.0
2017-Sep-28 Thu ### 32.83 32.045 32.2 670,086 ### 18.7 18.7 ###
2017-Sep-27 Wed 32.7 32.76 ### ### 33.0 33.0 0.0
2017-Sep-26 Tue ### ### 32.49 ### ### ### 0.0
2017-Sep-25 Mon 32.52 ### 32.48 32.5 635,576 10,321,754 38.5 38.5 ###
2017-Sep-22 Fri ### 32.245 31.79 32.2 ### ### ###
2017-Sep-21 Thu 32.4 32.4 ### ### 32.3 32.3 0.0
2017-Sep-20 Wed ### 32.725 31.76 ### 1,552,855 50,067,927 ### ### 0.0
2017-Sep-19 Tue 32.22 32.42 31.51 ### 1,264,556 ### 17.7 17.7 0.0
2017-Sep-18 Mon ### ### 31.23 31.29 742,748 ### 23.6 23.6 ###
2017-Sep-15 Fri 31.43 ### ### ### 35.8 35.8 0.0
2017-Sep-14 Thu 31.28 ### ### ### 72.8 72.8 0.0
2017-Sep-13 Wed ### 31.8 ### ### 18.8 18.8 0.0
2017-Sep-12 Tue ### 32.42 31.48 31.53 660,189 ### ### ### 2.3
2017-Sep-11 Mon 32.25 ### 31.76 ### 836,351 13,281,253 ### ### 0.0
2017-Sep-08 Fri 32.77 32.83 ### 32.25 ### ### ###
2017-Sep-07 Thu 32.47 32.58 ### ### 875,978 14,269,681 ### ### 0.0
2017-Sep-06 Wed 32.87 32.87 ### 32.45 ### ### 2.3
2017-Sep-05 Tue 33.26 33.27 32.51 32.7 22.3 22.3 2.3
2017-Sep-04 Mon 33.51 ### 33.22 ### ### ### 0.0
2017-Sep-01 Fri 33.4 33.76 33.4 33.7 592,127 19,883,624 ### ### 2.4
2017-Aug-31 Thu 33.86 ### 33.26 ### 1,370,888 ### ### ### 0.0
2017-Aug-30 Wed 33.41 ### ### 34.24 1,368,287 0 86.7 86.7 2.4
2017-Aug-29 Tue 33.77 ### 33.45 33.75 1,347,172 22,531,451 36.9 36.9 ###
2017-Aug-28 Mon ### 33.45 ### 33.45 1,175,758 19,664,552 ### ### ###
2017-Aug-25 Fri ### ### 32.45 32.89 73.4 73.4 ###
2017-Aug-24 Thu ### ### 32.56 32.83 672,285 ### 74.3 74.3 2.3
2017-Aug-23 Wed ### ### ### 32.8 33.0 33.0 2.3
2017-Aug-22 Tue 32.72 32.76 32.47 32.7 31.6 31.6 2.3
2017-Aug-21 Mon 32.41 32.88 32.29 32.56 551,687 17,976,720 78.6 78.6 2.3
2017-Aug-18 Fri ### 32.76 ### 32.59 ### ### 2.3
2017-Aug-17 Thu 32.73 32.74 32.42 32.56 879,322 ### ### ### 2.3
2017-Aug-16 Wed 32.8 33.47 ### 32.23 878,428 ### ### ### 2.3
2017-Aug-15 Tue ### 31.73 ### 31.57 610,773 ### 33.8 33.8 2.3
2017-Aug-14 Mon 31.45 31.645 31.25 31.58 75.2 75.2 2.3
2017-Aug-11 Fri ### 31.43 ### ### 859,044 13,499,876 73.5 73.5 0.0
2017-Aug-10 Thu 31.77 ### 31.44 31.52 931,158 ### ### ### ###
2017-Aug-09 Wed ### ### 30.57 ### 67.1 67.1 0.0
2017-Aug-08 Tue 31.5 31.5 31.045 31.28 33.7 33.7 2.2
2017-Aug-07 Mon 31.55 31.55 ### ### ### ### 0.0
2017-Aug-04 Fri ### 31.46 ### 31.42 591,928 9,311,027 84.3 84.3 2.2
2017-Aug-03 Thu 31.22 31.4 ### 31.25 ### ### 2.2
2017-Aug-02 Wed 31.49 ### 31.26 ### 33.6 33.6 0.0
2017-Aug-01 Tue ### 31.49 ### 31.4 80.6 80.6 2.2
2017-Jul-31 Mon 30.75 31.2 30.75 ### 795,681 ### ### ### 0.0
2017-Jul-28 Fri ### ### 30.71 30.76 ### ### 2.2
2017-Jul-27 Thu 31.49 31.49 ### ### 19.2 19.2 0.0
2017-Jul-26 Wed ### ### 30.85 ### 76.3 76.3 0.0
2017-Jul-25 Tue 30.7 30.74 ### ### 473,822 7,282,644 ### ### 0.0
2017-Jul-24 Mon ### ### ### 30.52 688,822 0 ### ### ###
2017-Jul-21 Fri 31.23 31.46 ### ### 495,022 ### ### ### 0.0
2017-Jul-20 Thu ### 31.47 ### ### 83.7 83.7 0.0
2017-Jul-19 Wed 31.56 ### 31.27 31.5 687,922 ### ### ### 2.3
2017-Jul-18 Tue 31.7 31.82 ### 31.27 865,286 ### 25.7 25.7 ###
2017-Jul-17 Mon ### 31.81 31.5 ### 612,542 ### ### ### 0.0
2017-Jul-14 Fri 31.52 31.82 ### 31.77 1,262,455 20,085,659 78.9 78.9 ###
2017-Jul-13 Thu ### ### ### 31.29 ### ### ###
2017-Jul-12 Wed 31.55 31.58 ### ### ### ### 0.0
2017-Jul-11 Tue ### ### ### 31.52 ### ### ###
2017-Jul-10 Mon ### 31.51 ### 31.26 1,374,455 ### ### ### 2.2
2017-Jul-07 Fri ### ### 31.29 ### ### ### 0.0
2017-Jul-06 Thu 31.29 31.73 31.2 ### 748,923 ### ### ### 0.0
2017-Jul-05 Wed ### 31.88 31.43 31.43 722,821 ### ### ### 2.2
2017-Jul-04 Tue 31.55 ### 31.41 ### 997,856 15,671,328 ### ### 0.0
2017-Jul-03 Mon 31.48 31.55 ### ### 891,451 ### 28.6 28.6 0.0
2017-Jun-30 Fri 31.26 31.73 ### ### ### ### 0.0
2017-Jun-29 Thu 31.53 ### ### ### 875,684 0 ### ### 0.0
2017-Jun-28 Wed 31.24 31.52 ### ### 66.1 66.1 0.0
2017-Jun-27 Tue 31.75 ### 31.22 31.42 405,089 ### 23.3 23.3 2.2
2017-Jun-26 Mon 31.4 31.59 31.28 31.53 ### ### 2.3
2017-Jun-23 Fri 31.75 31.75 31.23 31.48 1,293,251 40,724,473 24.5 24.5 2.2
2017-Jun-22 Thu 31.56 31.87 ### ### 1,264,073 ### 19.2 19.2 0.0
2017-Jun-21 Wed ### 31.27 ### ### 1,383,758 21,635,056 75.9 75.9 0.0
2017-Jun-20 Tue ### ### ### ### 766,052 0 ### ### 0.0
2017-Jun-19 Mon 32.28 32.28 31.82 ### ### ### 0.0
2017-Jun-16 Fri 32.24 32.5 ### ### 960,981 15,615,941 ### ### 0.0
2017-Jun-15 Thu ### 32.57 ### 32.23 ### ### 2.3
2017-Jun-14 Wed ### 32.49 ### ### 1,211,985 ### 20.2 20.2 0.0
2017-Jun-13 Tue 32.41 32.41 ### ### 23.8 23.8 0.0
2017-Jun-09 Fri ### ### ### ### 1,111,358 0 ### ### 0.0
2017-Jun-08 Thu ### 32.28 31.4 ### ### ### 0.0
2017-Jun-07 Wed 33.2 33.58 ### ### 904,377 15,184,489 29.4 29.4 0.0
2017-Jun-06 Tue 33.75 33.84 ### 33.2 767,749 ### 23.2 23.2 ###
2017-Jun-05 Mon 34.2 34.21 33.875 34.21 74.3 74.3 ###
2017-Jun-02 Fri 33.55 ### 33.46 ### 79.3 79.3 0.0
2017-Jun-01 Thu 33.26 ### ### ### 659,723 0 69.2 69.2 0.0
2017-May-31 Wed ### ### ### ### 73.6 73.6 0.0
2017-May-30 Tue ### ### 32.55 32.86 ### ### 2.3
2017-May-29 Mon 32.81 ### 32.5 ### 747,556 12,147,785 ### ### 0.0
2017-May-26 Fri ### 32.655 ### ### 660,141 10,778,452 88.4 88.4 0.0
2017-May-25 Thu ### ### ### 32.78 26.3 26.3 ###
2017-May-24 Wed ### ### 32.71 ### 1,672,047 27,346,328 ### ### 0.0
2017-May-23 Tue ### 32.88 ### ### 741,249 ### 81.6 81.6 0.0
2017-May-22 Mon ### 32.5 ### 32.46 541,973 ### 76.4 76.4 2.3
2017-May-19 Fri 31.8 ### 31.73 ### 74.3 74.3 0.0
2017-May-18 Thu ### ### ### 31.89 ### ### 2.3
2017-May-17 Wed ### 32.72 ### ### 79.1 79.1 0.0
2017-May-16 Tue 32.81 ### 32.43 32.51 ### ### 2.3
2017-May-15 Mon ### 32.83 ### 32.7 76.7 76.7 2.3
2017-May-12 Fri 33.2 ### 32.49 ### 1,097,541 17,829,553 ### ### 0.0
2017-May-11 Thu 32.89 ### 32.59 32.75 29.6 29.6 ###
2017-May-10 Wed 32.5 ### ### 32.8 ### ### 2.3
2017-May-09 Tue 32.45 32.49 ### 32.22 ### ### ###
2017-May-08 Mon 31.4 ### ### 32.25 1,871,973 0 89.4 89.4 ###
2017-May-05 Fri ### 31.57 30.82 31.29 ### ### ###
2017-May-04 Thu ### ### ### ### 84.6 84.6 0.0
2017-May-03 Wed 30.7 30.79 ### 30.52 972,374 ### 33.7 33.7 ###
2017-May-02 Tue ### 30.8 30.29 30.59 1,005,029 ### 77.6 77.6 2.2
2017-May-01 Mon ### ### 29.72 ### 967,082 ### 75.5 75.5 0.0
2017-Apr-28 Fri 29.72 ### ### 29.87 ### ### ###
2017-Apr-27 Thu ### 29.48 29.25 29.42 ### ### ###
2017-Apr-26 Wed 29.48 29.7 29.21 29.5 73.8 73.8 2.1
2017-Apr-24 Mon ### ### ### ### 761,156 0 ### ### 0.0
2017-Apr-21 Fri 29 ### 28.76 29.2 ### ### 2.1
2017-Apr-20 Thu 28.8 ### 28.76 ### 1,360,279 ### ### ### 0.0
2017-Apr-19 Wed ### 29.23 28.46 ### 72.2 72.2 0.0
2017-Apr-18 Tue 29.53 ### ### 29.2 ### ### 2.1
2017-Apr-13 Thu ### ### 29.545 29.8 31.4 31.4 2.1
2017-Apr-12 Wed ### ### ### ### 1,279,548 0 ### ### 0.0
2017-Apr-11 Tue ### ### ### ### 2,477,141 0 29.2 29.2 0.0
2017-Apr-10 Mon 30.58 30.83 ### 30.45 1,209,029 18,637,182 ### ### 2.2
2017-Apr-07 Fri ### 30.5 29.87 30.49 ### ### 2.2
2017-Apr-06 Thu ### 29.87 ### ### 955,584 14,271,647 84.1 84.1 0.0
2017-Apr-05 Wed 29.2 29.76 29.2 ### 755,822 ### ### ### 0.0
2017-Apr-04 Tue ### 29.5 ### ### 680,678 ### ### ### 0.0
2017-Apr-03 Mon 29.4 ### ### 29.52 ### ### 2.1
2017-Mar-31 Fri ### ### 29.46 29.49 1,004,780 ### 13.8 13.8 ###
2017-Mar-30 Thu ### ### 29.72 ### ### ### 0.0
2017-Mar-29 Wed ### 30.25 29.53 29.81 1,258,578 ### ### ### ###
2017-Mar-28 Tue ### 29.84 29.27 29.52 1,620,981 ### 70.8 70.8 2.1
2017-Mar-27 Mon ### ### 28.82 29.28 924,940 13,328,385 ### ### ###
2017-Mar-24 Fri 28.55 29.52 ### ### 1,419,277 20,948,528 86.7 86.7 0.0
2017-Mar-23 Thu 27.75 28.28 27.55 28.28 ### ### ###
2017-Mar-22 Wed ### ### 27.8 27.89 36.2 36.2 2.0
2017-Mar-21 Tue 28.2 28.44 28.2 ### ### ### 0.0
2017-Mar-20 Mon 28.25 28.49 28.25 28.4 312,320 ### 77.4 77.4 2.0
2017-Mar-17 Fri 28.54 28.78 28.26 ### 25.3 25.3 0.0
2017-Mar-16 Thu ### ### ### ### 71.5 71.5 0.0
2017-Mar-15 Wed ### 28.47 ### 28.47 1,142,122 ### ### ### ###
2017-Mar-14 Tue 28.74 28.75 ### 28.26 ### ### 2.0
2017-Mar-13 Mon 29 ### 28.52 28.55 681,822 9,722,781 20.5 20.5 ###
2017-Mar-10 Fri 29 ### 28.79 ### ### ### 0.0
2017-Mar-09 Thu ### ### ### 28.84 810,524 0 ### ### ###
2017-Mar-08 Wed 28.5 ### 28.44 ### ### ### 0.0
2017-Mar-07 Tue 28.54 28.86 28.43 28.5 ### ### 2.0
2017-Mar-06 Mon 28.58 ### 28.325 28.5 870,379 12,326,742 33.1 33.1 2.0
2017-Mar-03 Fri ### ### ### ### 70.3 70.3 0.0
2017-Mar-02 Thu ### ### ### 29 ### ### ###
2017-Mar-01 Wed ### ### 27.55 28.28 ### ### ###
2017-Feb-28 Tue 28.57 ### ### ### 1,575,082 0 25.7 25.7 0.0
2017-Feb-27 Mon 29.2 29.2 28.28 28.29 1,187,558 ### ### ### ###
2017-Feb-24 Fri ### ### ### ### 1,250,089 0 ### ### 0.0
2017-Feb-23 Thu ### ### ### ### 1,067,423 0 28.4 28.4 0.0
2017-Feb-22 Wed ### ### 29.2 29.42 ### ### ###
2017-Feb-21 Tue ### ### 29.645 ### 1,503,478 ### ### ### 0.0
2017-Feb-20 Mon 29.85 29.89 29.45 ### 579,772 ### 33.6 33.6 0.0
2017-Feb-17 Fri 29.56 29.89 ### 29.77 826,275 12,348,679 ### ### ###
2017-Feb-16 Thu 29.46 29.72 29.23 ### 901,076 ### ### ### 0.0
2017-Feb-15 Wed ### ### ### 29.45 1,086,284 0 ### ### ###
2017-Feb-14 Tue 29.27 29.53 ### 29.44 75.1 75.1 2.1
2017-Feb-13 Mon ### ### 28.84 ### 485,077 ### ### ### 0.0
2017-Feb-10 Fri 28.7 29 28.48 ### 784,647 22,550,754 ### ### 0.0
2017-Feb-09 Thu ### ### 28.29 28.45 ### ### 2.0
2017-Feb-08 Wed ### ### ### 28.41 12.8 12.8 ###
2017-Feb-07 Tue 28.5 28.75 28.41 28.59 ### ### 2.0
2017-Feb-06 Mon ### ### ### ### 973,340 0 29.4 29.4 0.0
2017-Feb-03 Fri ### 28.74 28.5 ### 938,184 26,850,826 ### ### 0.0
2017-Feb-02 Thu 28.46 28.85 ### 28.45 943,273 ### ### ### 2.0
2017-Feb-01 Wed 28.56 ### 28.27 ### 26.6 26.6 0.0
2017-Jan-31 Tue ### ### 28.46 ### ### ### 0.0
2017-Jan-30 Mon 29.2 29.5 ### ### ### ### 0.0
2017-Jan-27 Fri 29.87 29.87 ### 29.51 875,250 13,071,858 ### ### 2.1
2017-Jan-25 Wed ### ### 29.27 29.42 1,259,422 18,431,640 17.3 17.3 ###
2017-Jan-24 Tue ### ### 29.89 ### 764,579 ### 27.8 27.8 0.0
2017-Jan-23 Mon 29.87 30.24 29.81 ### 79.3 79.3 0.0
2017-Jan-20 Fri ### 30.2 29.85 29.86 485,852 ### 22.2 22.2 2.1
2017-Jan-19 Thu ### ### ### 30.29 ### ### ###
2017-Jan-18 Wed ### 30.43 29.84 30.4 911,928 27,480,950 86.8 86.8 ###
2017-Jan-17 Tue ### 30.26 29.8 ### 863,987 25,945,529 28.1 28.1 0.0
2017-Jan-16 Mon 30.28 30.5 29.72 ### ### ### 0.0
2017-Jan-13 Fri ### ### ### 30.29 800,820 0 40.5 40.5 ###
2017-Jan-12 Thu ### ### ### ### ### ### 0.0
2017-Jan-11 Wed 30.27 ### ### ### 28.0 28.0 0.0
2017-Jan-10 Tue 30.2 30.425 ### ### ### ### 0.0
2017-Jan-09 Mon ### 30.8 30.43 30.43 ### ### ###
2017-Jan-06 Fri 30.8 ### 30.59 30.59 655,123 ### 24.6 24.6 2.2
2017-Jan-05 Thu 30.76 ### 30.58 30.8 69.1 69.1 2.2
2017-Jan-04 Wed 30.5 30.855 ### ### 850,787 ### ### ### 0.0
2017-Jan-03 Tue 30.46 30.79 30.28 30.48 63.8 63.8 2.2
2016-Dec-30 Fri ### ### ### 30.46 601,629 0 82.4 82.4 2.2
2016-Dec-29 Thu ### 30.4 ### ### 876,775 13,326,980 72.0 72.0 0.0
2016-Dec-28 Wed ### 30.7 29.8 ### 62.8 62.8 0.0
2016-Dec-23 Fri ### 30.76 30.48 ### 74.5 74.5 0.0
2016-Dec-22 Thu 30.76 ### ### 30.45 1,123,882 0 ### ### 2.2
2016-Dec-21 Wed ### ### ### 30.81 1,134,173 0 ### ### ###
2016-Dec-20 Tue ### ### 29.54 30.51 1,165,555 17,215,247 ### ### ###
2016-Dec-19 Mon 29.57 ### 29.29 ### ### ### 0.0
2016-Dec-16 Fri 30.8 30.8 ### 29.55 1,879,020 ### 10.3 10.3 ###
2016-Dec-15 Thu 29.77 ### 28.59 ### 3,024,075 43,229,152 ### ### 0.0
2016-Dec-14 Wed ### 30.7 ### ### 73.3 73.3 0.0
2016-Dec-13 Tue ### 29.47 ### 29.42 926,885 13,657,650 ### ### ###
2016-Dec-12 Mon ### ### ### ### 81.7 81.7 0.0
2016-Dec-09 Fri 29.24 ### ### 29.27 ### ### ###
2016-Dec-08 Thu ### 29.43 ### 29.26 1,062,185 15,630,052 ### ### ###
2016-Dec-07 Wed 29 29.28 28.81 29.23 75.3 75.3 2.1
2016-Dec-06 Tue 29.4 29.49 ### ### 1,634,488 24,100,525 24.9 24.9 0.0
2016-Dec-05 Mon ### ### ### 29.25 902,975 0 85.3 85.3 ###
2016-Dec-02 Fri 30.25 ### ### ### 12.2 12.2 0.0
2016-Dec-01 Thu 30.79 30.79 30.24 ### 1,987,257 60,641,147 22.4 22.4 0.0
2016-Nov-30 Wed ### 30.55 29.89 ### 1,392,980 42,095,855 ### ### 0.0
2016-Nov-29 Tue 29.86 ### 29.86 ### 948,841 ### 77.0 77.0 0.0
2016-Nov-28 Mon 30.21 ### 29.74 ### ### ### 0.0
2016-Nov-25 Fri 30.83 30.89 30.21 ### 728,441 22,253,872 19.2 19.2 0.0
2016-Nov-24 Thu 30.7 ### 30.52 ### ### ### 0.0
2016-Nov-23 Wed ### 30.48 ### 30.42 ### ### 2.2
2016-Nov-22 Tue ### ### ### ### ### ### 0.0
2016-Nov-21 Mon 29.55 29.78 29.46 29.55 72.6 72.6 ###
2016-Nov-18 Fri 29.27 ### 29.24 29.45 753,758 11,019,941 ### ### ###
2016-Nov-17 Thu ### ### ### 29.56 1,148,325 0 21.0 21.0 ###
2016-Nov-16 Wed ### 30.45 29.77 ### ### ### 0.0
2016-Nov-15 Tue 29.26 29.79 29.2 ### 1,877,571 55,378,956 ### ### 0.0
2016-Nov-14 Mon ### 29.71 ### ### ### ### 0.0
2016-Nov-11 Fri ### 29.42 28.73 29 1,024,081 29,775,155 ### ### ###
2016-Nov-10 Thu 29.21 29.77 ### ### 2,223,844 ### 25.5 25.5 0.0
2016-Nov-09 Wed ### ### 28.43 ### ### ### 0.0
2016-Nov-08 Tue 29.79 ### 28.44 29.45 2,343,459 33,323,986 ### ### ###
2016-Nov-07 Mon ### 30.21 29.78 29.84 998,840 ### ### ### ###
2016-Nov-04 Fri ### ### ### ### 996,389 0 ### ### 0.0
2016-Nov-03 Thu 30.8 30.8 ### 30.51 965,820 14,873,628 26.2 26.2 ###
2016-Nov-02 Wed 30.47 30.7 30.21 ### 1,055,476 32,144,521 43.6 43.6 0.0
2016-Nov-01 Tue 30.7 ### 30.41 30.79 ### ### ###
2016-Oct-31 Mon ### 30.8 ### 30.73 ### ### ###
2016-Oct-28 Fri 30.72 30.72 ### 30.49 1,091,821 16,770,370 ### ### 2.2
2016-Oct-27 Thu ### ### ### ### ### ### 0.0
2016-Oct-26 Wed 30.5 ### 29.88 ### 26.6 26.6 0.0
2016-Oct-25 Tue ### 31.26 30.725 30.82 866,384 ### 27.6 27.6 ###
2016-Oct-24 Mon 31.28 31.59 ### ### 1,075,077 16,980,841 29.8 29.8 0.0
2016-Oct-21 Fri ### 32.52 ### 31.5 ### ### 2.3
2016-Oct-20 Thu 32.44 32.79 ### ### 1,436,971 ### ### ### 0.0
2016-Oct-19 Wed ### 33.28 ### 32.23 1,678,573 27,931,454 ### ### 2.3
2016-Oct-18 Tue 34.29 34.85 ### 32.87 2,447,054 ### ### ### 2.3
2016-Oct-17 Mon 34.45 ### 34.28 ### 691,344 ### 39.7 39.7 0.0
2016-Oct-14 Fri 34.79 34.86 34.51 34.59 30.4 30.4 ###
2016-Oct-13 Thu 34.88 ### ### 34.54 901,872 0 ### ### 2.5
2016-Oct-12 Wed 34.77 ### ### ### 74.1 74.1 0.0
2016-Oct-11 Tue ### ### 34.42 34.81 776,971 13,371,670 76.0 76.0 ###
2016-Oct-10 Mon ### ### 34.4 34.54 26.3 26.3 2.5
2016-Oct-07 Fri ### ### 34.45 34.71 30.6 30.6 ###
2016-Oct-06 Thu 34.53 34.82 34.48 34.71 1,106,425 38,337,626 77.2 77.2 ###
2016-Oct-05 Wed ### ### 34.53 ### 29.7 29.7 0.0
2016-Oct-04 Tue ### ### ### ### 983,554 0 86.7 86.7 0.0
2016-Oct-03 Mon 34.48 ### 34.44 34.82 723,055 ### ### ### 2.5
2016-Sep-30 Fri 33.4 34.48 33.4 34.25 ### ### ###
2016-Sep-29 Thu 34.2 ### ### ### 26.5 26.5 0.0
2016-Sep-28 Wed 33.55 33.83 33.44 ### 612,858 20,613,478 ### ### 0.0
2016-Sep-27 Tue ### ### ### 33.75 1,027,983 0 ### ### ###
2016-Sep-26 Mon ### ### 33.57 ### 477,127 8,008,576 79.4 79.4 0.0
2016-Sep-23 Fri 33.4 ### ### 33.8 1,202,977 0 ### ### 2.4
2016-Sep-22 Thu 33.25 33.48 ### 33.2 796,123 ### ### ### ###
2016-Sep-21 Wed ### ### ### 33.25 16.1 16.1 2.4
2016-Sep-20 Tue ### ### ### ### 1,218,056 0 ### ### 0.0
2016-Sep-19 Mon 32.48 32.48 ### 32.28 ### ### 2.3
2016-Sep-16 Fri 32.48 32.53 ### 32.47 1,079,984 ### ### ### ###
2016-Sep-15 Thu ### 32.43 ### 32.26 70.3 70.3 2.3
2016-Sep-14 Wed ### ### ### 32.48 1,162,828 0 ### ### ###
2016-Sep-13 Tue 32.89 ### ### ### 1,011,649 0 30.3 30.3 0.0
2016-Sep-12 Mon ### 32.73 ### 32.59 89.8 89.8 2.3
2016-Sep-09 Fri 32.8 32.86 32.22 ### 965,372 ### 32.0 32.0 0.0
2016-Sep-08 Thu ### ### 32.72 ### ### ### 0.0
2016-Sep-07 Wed 33.49 33.85 33.27 33.44 1,525,352 ### 30.0 30.0 2.4
2016-Sep-06 Tue ### ### ### 33.89 782,725 0 32.3 32.3 ###
2016-Sep-05 Mon 34.2 34.25 ### 33.89 ### ### ###
2016-Sep-02 Fri 33.5 ### 33.5 ### 81.9 81.9 0.0
2016-Sep-01 Thu 33.87 ### ### 33.87 ### ### ###
2016-Aug-31 Wed ### ### 33.8 ### ### ### 0.0
2016-Aug-30 Tue 34.82 34.82 ### ### 1,027,279 17,884,927 ### ### 0.0
2016-Aug-29 Mon 34.23 34.59 33.5 ### ### ### 0.0
2016-Aug-26 Fri 34.78 ### ### 34.23 21.5 21.5 2.4
2016-Aug-25 Thu ### 35.41 ### ### 1,899,877 33,637,322 87.7 87.7 0.0
2016-Aug-24 Wed ### ### 33.85 ### 1,928,459 ### 31.6 31.6 0.0
2016-Aug-23 Tue ### ### ### ### ### ### 0.0
2016-Aug-22 Mon ### 34.84 ### 34.24 896,689 15,620,322 ### ### 2.4
2016-Aug-19 Fri ### 34.77 34.42 34.5 ### ### 2.5
2016-Aug-18 Thu ### ### 34.52 ### ### ### 0.0
2016-Aug-17 Wed ### 34.75 34.25 34.74 644,244 ### ### ### ###
2016-Aug-16 Tue ### 34.7 ### 34.25 1,031,046 17,888,648 ### ### ###
2016-Aug-15 Mon ### 34.74 ### ### 708,427 12,305,376 84.4 84.4 0.0
2016-Aug-12 Fri ### 34.85 ### 34.29 1,379,550 24,038,658 67.9 67.9 ###
2016-Aug-11 Thu ### ### 33.59 33.88 ### ### 2.4
2016-Aug-10 Wed ### ### ### ### 873,348 0 34.2 34.2 0.0
2016-Aug-09 Tue 33.26 ### 33.2 ### 1,229,129 20,403,541 ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 835,886 0 79.3 79.3 0.0
2016-Aug-05 Fri 32.5 32.975 32.47 32.74 71.0 71.0 2.3
2016-Aug-04 Thu ### 33.5 ### 32.71 930,547 ### 26.6 26.6 ###
2016-Aug-03 Wed 32.52 32.85 32.29 ### 80.0 80.0 0.0
2016-Aug-02 Tue ### ### 32.75 ### 1,431,187 23,435,687 ### ### 0.0
2016-Aug-01 Mon ### ### ### ### ### ### 0.0
2016-Jul-29 Fri ### ### 32.58 ### ### ### 0.0
2016-Jul-28 Thu 32.56 32.71 ### 32.43 ### ### ###
2016-Jul-27 Wed 32.78 33.45 32.45 32.59 877,354 ### 32.9 32.9 2.3
2016-Jul-26 Tue ### ### ### 32.52 ### ### 2.3
2016-Jul-25 Mon ### 32.86 32.55 ### 720,020 23,548,254 ### ### 0.0
2016-Jul-22 Fri 32.41 32.57 ### 32.57 76.7 76.7 ###
2016-Jul-21 Thu 32.8 ### 32.285 32.4 1,097,420 ### ### ### 2.3
2016-Jul-20 Wed 32.28 ### ### 32.52 1,320,184 0 70.6 70.6 2.3
2016-Jul-19 Tue ### 32.59 32.22 ### 1,217,557 ### ### ### 0.0
2016-Jul-18 Mon 32.5 ### 32.24 32.4 ### ### 2.3
2016-Jul-15 Fri ### ### ### 32.5 30.5 30.5 ###
2016-Jul-14 Thu 32.24 ### ### 32.56 78.9 78.9 2.3
2016-Jul-13 Wed ### ### 31.77 ### 31.6 31.6 0.0
2016-Jul-12 Tue 32.2 32.2 31.78 31.89 27.2 27.2 2.3
2016-Jul-11 Mon ### ### 31.83 ### 678,820 10,803,420 ### ### 0.0
2016-Jul-08 Fri ### ### ### ### 847,550 0 ### ### 0.0
2016-Jul-07 Thu ### 31.84 ### ### 795,370 ### ### ### 0.0
2016-Jul-06 Wed 31.42 ### 31.26 31.51 906,547 14,169,329 ### ### ###
2016-Jul-05 Tue ### ### 31.53 ### 1,021,674 ### 30.9 30.9 0.0
2016-Jul-04 Mon ### 32.23 31.8 ### 814,377 26,072,279 62.2 62.2 0.0
2016-Jul-01 Fri 31.89 ### 31.5 31.88 993,354 15,645,325 30.9 30.9 2.3
2016-Jun-30 Thu ### ### ### ### 2,261,241 0 ### ### 0.0
2016-Jun-29 Wed ### 32.49 31.625 31.87 70.7 70.7 ###
2016-Jun-28 Tue ### 31.46 30.58 ### 1,740,624 53,994,156 33.4 33.4 0.0
2016-Jun-27 Mon ### 31.89 ### ### ### ### 0.0
2016-May-27 Fri 33.72 ### 33.29 33.5 1,193,554 ### 24.4 24.4 2.4
2016-May-26 Thu ### ### 33.81 33.89 1,031,746 ### 23.2 23.2 ###
2016-May-25 Wed ### 34.22 33.29 ### 804,787 27,165,585 33.2 33.2 0.0
2016-May-24 Tue ### ### ### 33.5 924,383 0 ### ### 2.4
2016-May-23 Mon ### ### ### 33.45 ### ### ###
2016-May-20 Fri ### ### ### 33.76 80.3 80.3 ###
2016-May-19 Thu 34.47 ### 33.23 33.57 21.3 21.3 2.4
2016-May-18 Wed ### 34.48 ### 34.21 1,128,274 19,451,443 ### ### ###
2016-May-17 Tue ### 34.475 33.83 34.21 783,622 26,762,650 ### ### ###
2016-May-16 Mon 34.23 34.48 33.82 ### ### ### 0.0
2016-May-13 Fri ### 34.79 ### 34.2 ### ### 2.4
2016-May-12 Thu ### ### 33.5 ### 76.4 76.4 0.0
2016-May-11 Wed ### ### 33.48 ### 1,179,022 19,736,828 ### ### 0.0
2016-May-10 Tue ### 33.7 ### ### ### ### 0.0
2016-May-09 Mon ### 33.81 ### ### ### ### 0.0
2016-May-06 Fri 33.28 33.71 32.83 ### ### ### 0.0
2016-May-05 Thu ### 33.72 32.88 33.28 1,404,272 46,762,257 ### ### 2.4
2016-May-04 Wed 33.2 33.2 32.52 32.73 ### ### 2.3
2016-May-03 Tue ### ### 32.43 33.28 1,316,553 ### ### ### 2.4
2016-May-02 Mon 32.8 ### 32.49 ### 1,034,644 ### 30.6 30.6 0.0
2016-Apr-29 Fri 32.58 ### ### 32.5 914,775 0 ### ### ###
2016-Apr-28 Thu 32.23 32.5 ### 32.27 69.5 69.5 ###
2016-Apr-27 Wed 32.73 32.83 ### ### 929,540 ### 24.0 24.0 0.0
2016-Apr-26 Tue 33.2 33.2 ### 32.46 1,371,177 ### ### ### 2.3
2016-Apr-22 Fri 33.23 ### ### ### 30.8 30.8 0.0
2016-Apr-21 Thu 33.5 ### ### 33.8 1,633,780 0 ### ### 2.4
2016-Apr-20 Wed 32.55 ### ### 32.71 882,052 0 77.9 77.9 ###
2016-Apr-19 Tue 33.28 33.28 ### 32.48 1,508,483 25,101,157 ### ### ###
2016-Apr-18 Mon ### ### 31.82 ### 1,543,974 24,564,626 ### ### 0.0
2016-Apr-15 Fri 32.55 ### 31.89 ### ### ### 0.0
2016-Apr-14 Thu 33.73 33.77 32.56 32.83 2,337,585 ### ### ### 2.3
2016-Apr-13 Wed ### 34.51 ### 33.75 ### ### ###
2016-Apr-12 Tue ### 34.4 ### 34.23 ### ### 2.4
2016-Apr-11 Mon 34.74 34.8 ### 34.4 1,577,157 ### 26.6 26.6 2.5
2016-Apr-08 Fri ### ### 33.89 34.51 1,525,946 25,857,154 80.9 80.9 ###
2016-Apr-07 Thu 34.58 ### 34.2 34.5 29.7 29.7 2.5
2016-Apr-06 Wed 33.58 34.54 33.5 34.53 ### ### ###
2016-Apr-05 Tue ### ### ### 33.5 1,558,383 0 31.6 31.6 2.4
2016-Apr-04 Mon 33.83 34.26 ### 33.86 924,473 15,836,222 ### ### 2.4
2016-Apr-01 Fri 33.77 ### ### 33.82 76.4 76.4 2.4
2016-Mar-31 Thu ### ### ### ### 85.0 85.0 0.0
2016-Mar-30 Wed 33.75 ### ### 32.78 12.9 12.9 ###
2016-Mar-29 Tue ### ### 33.47 33.76 1,551,326 25,961,440 37.7 37.7 ###
2016-Mar-24 Thu ### 33.55 32.89 33.41 ### ### ###
2016-Mar-23 Wed ### 33.27 ### 33.26 1,516,385 ### 82.3 82.3 2.4
2016-Mar-22 Tue 32.59 32.86 32.2 32.85 1,345,622 43,773,083 79.1 79.1 ###
2016-Mar-21 Mon ### 32.44 31.81 32.27 83.0 83.0 ###
2016-Mar-18 Fri ### ### 31.49 31.56 ### ### 2.3
2016-Mar-17 Thu 32.5 32.74 ### ### ### ### 0.0
2016-Mar-16 Wed 32.23 32.81 ### ### 1,526,781 25,046,842 69.8 69.8 0.0
2016-Mar-15 Tue ### 32.46 31.89 ### ### ### 0.0
2016-Mar-14 Mon 32.42 ### ### 32.41 2,371,654 0 ### ### ###
2016-Mar-11 Fri ### ### 31.81 ### 28.4 28.4 0.0
2016-Mar-10 Thu ### ### 31.53 ### 1,273,353 ### ### ### 0.0
2016-Mar-09 Wed 31.8 31.88 ### 31.42 23.9 23.9 2.2
2016-Mar-08 Tue 32.85 ### ### 32.45 1,972,150 0 33.5 33.5 2.3
2016-Mar-07 Mon 32.75 33.45 ### ### 1,581,827 26,456,056 33.1 33.1 0.0
2016-Mar-04 Fri ### ### ### ### 4,185,878 0 8.5 8.5 0.0
2016-Mar-03 Thu 36.4 36.4 ### 34.75 6.6 6.6 2.5
2016-Mar-02 Wed 36.72 ### 36.22 ### 1,036,453 ### 24.2 24.2 0.0
2016-Mar-01 Tue ### 36.84 35.75 ### 20.4 20.4 0.0
2016-Feb-29 Mon ### ### 36.25 36.54 ### ### ###
2016-Feb-26 Fri 36.26 36.43 ### ### 774,325 14,104,329 34.4 34.4 0.0
2016-Feb-25 Thu ### ### ### ### 2,761,756 0 ### ### 0.0
2016-Feb-24 Wed 35.45 36.2 ### ### 2,581,476 ### 80.0 80.0 0.0
2016-Feb-23 Tue 36.84 36.84 ### ### 9.6 9.6 0.0
2016-Feb-22 Mon 35.78 35.78 ### 35.74 28.5 28.5 2.6
2016-Feb-19 Fri 35.8 ### ### ### ### ### 0.0
2016-Feb-18 Thu ### ### 35.52 35.88 1,451,646 ### ### ### 2.6
2016-Feb-17 Wed 35.75 35.85 ### ### 18.0 18.0 0.0
2016-Feb-16 Tue ### 36.46 34.89 35.4 ### ### 2.5
2016-Feb-15 Mon ### 36.26 35.26 ### 26.5 26.5 0.0
2016-Feb-12 Fri ### ### ### ### ### ### 0.0
2016-Feb-11 Thu ### 36.21 35.49 36.21 ### ### ###
2016-Feb-10 Wed ### ### ### ### ### ### 0.0
2016-Feb-09 Tue ### ### ### ### ### ### 0.0
2016-Feb-08 Mon 36.78 ### 36.2 37.2 1,208,643 ### 78.4 78.4 2.7
2016-Feb-05 Fri 37.51 37.51 ### 37.23 757,675 ### 25.5 25.5 ###
2016-Feb-04 Thu ### 37.5 ### 37.44 907,073 ### 84.9 84.9 2.7
2016-Feb-03 Wed 36.29 36.79 35.59 ### 37.5 37.5 0.0
2016-Feb-02 Tue ### ### ### 36.86 507,252 0 14.2 14.2 2.6
2016-Feb-01 Mon 37.88 ### ### 37.77 735,586 0 ### ### 2.7
2016-Jan-29 Fri ### 37.225 ### ### 80.6 80.6 0.0
2016-Jan-28 Thu ### 36.79 ### ### 835,471 15,368,489 66.3 66.3 0.0
2016-Jan-27 Wed 36.5 ### ### ### ### ### 0.0
2016-Jan-25 Mon ### 36.87 ### 36.48 ### ### 2.6
2016-Jan-22 Fri ### ### 35.71 ### ### ### 0.0
2016-Jan-21 Thu ### ### ### 35.5 911,275 0 ### ### 2.5
2016-Jan-20 Wed 35.46 35.7 35.21 35.25 39.7 39.7 2.5
2016-Jan-19 Tue ### 36.23 35.47 35.75 ### ### ###
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri 36.7 37.25 ### ### 560,680 ### ### ### 0.0
2016-Jan-14 Thu 35.77 ### ### ### 863,850 0 81.3 81.3 0.0
2016-Jan-13 Wed ### 36.7 ### ### 635,723 ### ### ### 0.0
2016-Jan-12 Tue ### 37.24 35.82 ### 16.7 16.7 0.0
2016-Jan-11 Mon ### 36.82 ### 36.71 901,976 16,605,378 93.5 93.5 2.6
2016-Jan-08 Fri ### 36.75 ### ### 68.6 68.6 0.0
2016-Jan-07 Thu ### 37.41 36.27 ### 912,145 33,603,421 ### ### 0.0
2016-Jan-06 Wed ### ### ### 37.41 26.5 26.5 2.7
2016-Jan-05 Tue ### 38.23 ### 37.75 27.6 27.6 ###
2016-Jan-04 Mon 37.87 38.88 37.8 ### 1,064,848 40,826,272 82.3 82.3 0.0
2015-Dec-31 Thu 38.4 38.44 37.7 37.7 490,443 ### 15.0 15.0 2.7
2015-Dec-30 Wed ### 38.5 ### ### 26.9 26.9 0.0
2015-Dec-29 Tue ### ### ### ### ### ### 0.0
2015-Dec-24 Thu ### ### ### ### 69.9 69.9 0.0
2015-Dec-23 Wed ### ### ### 36.49 26.7 26.7 ###
2015-Dec-22 Tue ### 36.71 ### 36.45 2,024,372 37,157,348 ### ### ###
2015-Dec-21 Mon 35.43 ### ### ### ### ### 0.0
2015-Dec-18 Fri 35.89 36.53 35.45 ### ### ### 0.0
2015-Dec-17 Thu 36.46 38.49 ### 36.5 68.0 68.0 2.6
2015-Dec-16 Wed 34.27 34.72 ### 34.45 ### ### ###
2015-Dec-15 Tue ### ### 33.25 ### 1,325,377 ### ### ### 0.0
2015-Dec-14 Mon ### 33.84 ### 33.28 923,125 15,619,275 ### ### 2.4
2015-Dec-11 Fri 34.22 34.43 33.48 33.8 ### ### 2.4
2015-Dec-10 Thu ### ### ### ### 1,438,786 0 ### ### 0.0
2015-Dec-09 Wed 33.7 ### 33.59 ### 1,075,889 18,069,555 ### ### 0.0
2015-Dec-08 Tue 33.81 34.22 33.71 33.8 ### ### 2.4
2015-Dec-07 Mon ### ### 33.84 ### 1,197,420 20,260,346 20.0 20.0 0.0
2015-Dec-04 Fri ### 34.48 ### ### 1,695,682 29,233,557 ### ### 0.0
2015-Dec-03 Thu 33.86 ### ### 33.7 1,146,679 0 27.2 27.2 2.4
2015-Dec-02 Wed 34.29 34.44 ### 34.23 37.9 37.9 2.4
2015-Dec-01 Tue 34.49 34.8 ### 34.42 1,138,658 19,812,649 26.3 26.3 2.5
2015-Nov-30 Mon ### 34.85 ### ### 1,296,058 ### 37.8 37.8 0.0
2015-Nov-27 Fri ### 34.58 33.77 34.25 80.0 80.0 ###
2015-Nov-26 Thu ### ### ### 33.78 1,277,688 0 29.2 29.2 2.4
2015-Nov-25 Wed 32.77 ### 32.57 ### 859,758 14,001,159 ### ### 0.0
2015-Nov-24 Tue 32.57 32.85 32.41 32.56 39.1 39.1 2.3
2015-Nov-23 Mon ### 32.81 32.26 32.73 468,585 ### ### ### 2.3
2015-Nov-20 Fri 32.43 32.685 ### ### 77.4 77.4 0.0
2015-Nov-19 Thu ### ### ### ### 666,053 0 68.6 68.6 0.0
2015-Nov-18 Wed 31.54 ### 31.21 31.75 839,755 13,104,376 74.8 74.8 2.3
2015-Nov-17 Tue ### 31.76 30.86 31.76 720,259 ### ### ### 2.3
2015-Nov-16 Mon ### 30.88 30.26 ### 530,178 16,207,541 ### ### 0.0
2015-Nov-13 Fri ### ### 30.51 ### ### ### 0.0
2015-Nov-12 Thu 31.43 ### 30.82 31.55 74.8 74.8 ###
2015-Nov-11 Wed 31.75 31.82 ### 31.71 ### ### ###
2015-Nov-10 Tue 31.59 31.59 30.75 31.25 25.9 25.9 2.2
2015-Nov-09 Mon 32.41 ### 30.55 ### 16.9 16.9 0.0
2015-Nov-06 Fri ### ### 31.58 32.48 73.0 73.0 ###
2015-Nov-05 Thu 32.46 32.46 31.83 32.23 30.4 30.4 2.3
2015-Nov-04 Wed ### ### ### ### 25.5 25.5 0.0
2015-Nov-03 Tue ### 32.28 31.71 32.28 ### ### 2.3
2015-Nov-02 Mon ### 31.75 ### ### 661,041 10,494,025 79.6 79.6 0.0
2015-Oct-30 Fri 31.4 ### ### ### ### ### 0.0
2015-Oct-29 Thu 31.85 ### 31.27 ### 24.9 24.9 0.0
2015-Oct-28 Wed 31.43 31.82 ### 31.45 497,522 7,915,575 ### ### ###
2015-Oct-27 Tue ### ### ### ### ### ### 0.0
2015-Oct-26 Mon ### ### 31.75 31.83 27.8 27.8 ###
2015-Oct-23 Fri 32.76 ### 31.7 31.79 11.7 11.7 ###
2015-Oct-22 Thu ### 31.82 31.21 31.7 ### ### 2.3
2015-Oct-21 Wed ### ### 31.42 ### 554,775 ### 17.8 17.8 0.0
2015-Oct-20 Tue 32.5 ### ### ### 479,021 0 23.1 23.1 0.0
2015-Oct-19 Mon 32.83 ### ### ### 558,371 0 35.1 35.1 0.0
2015-Oct-16 Fri ### ### 32.7 32.83 550,743 9,004,648 29.2 29.2 2.3
2015-Oct-15 Thu 32.28 ### 32.22 ### 629,258 10,137,346 ### ### 0.0
2015-Oct-14 Wed ### ### ### 32.2 942,251 0 25.4 25.4 ###
2015-Oct-13 Tue 32.57 32.82 ### ### 76.1 76.1 0.0
2015-Oct-12 Mon ### 34.29 ### ### 700,056 ### 13.0 13.0 0.0
2015-Oct-09 Fri 33.7 33.77 ### 33.73 1,470,749 ### 67.6 67.6 ###
2015-Oct-08 Thu ### ### 32.87 ### ### ### 0.0
2015-Oct-07 Wed 32.79 ### ### ### 1,502,722 0 ### ### 0.0
2015-Oct-06 Tue 32.83 ### ### ### ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 656,179 0 65.0 65.0 0.0
2015-Oct-02 Fri 31.48 ### ### ### 886,250 0 ### ### 0.0
2015-Oct-01 Thu 31.8 ### 31.8 ### 1,743,750 27,725,625 ### ### 0.0
2015-Sep-30 Wed 30.2 31.28 30.2 31.28 1,290,089 ### ### ### 2.2
2015-Sep-29 Tue 31.85 31.85 30.21 30.21 ### ### 2.2
2015-Sep-28 Mon 31.5 ### 31.4 ### 911,952 14,317,646 85.5 85.5 0.0
2015-Sep-25 Fri 31.78 31.81 ### ### 21.1 21.1 0.0
2015-Sep-24 Thu ### 31.85 ### 31.5 23.0 23.0 2.3
2015-Sep-23 Wed ### 31.81 ### 31.5 82.3 82.3 2.3
2015-Sep-22 Tue ### 31.89 31.47 ### ### ### 0.0
2015-Sep-21 Mon ### ### ### ### ### ### 0.0
2015-Sep-18 Fri ### ### 31.5 ### ### ### 0.0
2015-Sep-17 Thu 32.26 32.26 31.82 31.86 ### ### 2.3
2015-Sep-16 Wed ### 31.52 30.46 31.42 1,517,987 ### 86.4 86.4 2.2
2015-Sep-15 Tue ### ### 30.28 30.43 ### ### ###
2015-Sep-14 Mon ### ### ### 30.82 29.1 29.1 ###
2015-Sep-11 Fri 30.21 30.71 ### ### 1,257,286 19,305,626 ### ### 0.0
2015-Sep-10 Thu 30.51 30.84 ### 30.46 1,508,649 ### 34.7 34.7 2.2
2015-Sep-09 Wed 31.26 31.26 30.49 30.78 1,621,753 50,071,623 ### ### 2.2
2015-Sep-08 Tue 30.76 ### 30.21 30.51 18.5 18.5 ###
2015-Sep-07 Mon 30.4 30.4 ### ### 24.3 24.3 0.0
2015-Sep-04 Fri ### 30.46 29.79 ### ### ### 0.0
2015-Sep-03 Thu 31.4 ### 30.7 30.74 1,326,582 ### ### ### 2.2
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue ### ### 31.26 31.28 23.5 23.5 2.2
2015-Aug-31 Mon ### ### ### 31.88 1,348,121 0 ### ### 2.3
2015-Aug-28 Fri ### 33.23 ### 32.47 ### ### ###
2015-Aug-27 Thu ### 32.22 ### 31.49 ### ### ###
2015-Aug-26 Wed 30.83 31.58 30.41 31.42 2,403,625 74,500,356 72.2 72.2 2.2
2015-Aug-25 Tue 29.7 31.81 29.27 ### 72.9 72.9 0.0
2015-Aug-24 Mon 31.4 ### 29.59 29.72 2,618,671 ### ### ### 2.1
2015-Aug-21 Fri 31.25 ### ### ### 84.3 84.3 0.0
2015-Aug-20 Thu ### 32.23 31.53 ### ### ### 0.0
2015-Aug-19 Wed 32.25 32.83 ### 32.7 769,020 ### 82.1 82.1 2.3
2015-Aug-18 Tue 32.4 32.4 ### ### ### ### 0.0
2015-Aug-17 Mon ### 32.55 31.79 ### 696,353 22,401,676 ### ### 0.0
2015-Aug-14 Fri ### 32.58 ### ### ### ### 0.0
2015-Aug-13 Thu 32.56 ### 32.47 32.49 ### ### ###
2015-Aug-12 Wed 32.44 ### 32.2 32.52 1,259,884 ### ### ### 2.3
2015-Aug-11 Tue 32.88 ### 32.4 32.59 31.6 31.6 2.3
2015-Aug-10 Mon 32.73 ### 32.53 32.81 1,012,259 ### ### ### ###
2015-Aug-07 Fri ### 33.53 32.83 ### 841,977 ### 83.2 83.2 0.0
2015-Aug-06 Thu 33.5 33.53 ### 33.52 669,959 ### 76.3 76.3 2.4
2015-Aug-05 Wed ### 33.78 32.84 33.5 1,101,040 36,675,642 ### ### 2.4
2015-Aug-04 Tue ### ### ### ### ### ### 0.0
2015-Aug-03 Mon 34.7 34.7 34.23 34.27 ### ### 2.4
2015-Jul-31 Fri 34.86 ### ### 34.55 892,974 0 21.7 21.7 2.5
2015-Jul-30 Thu 34.24 ### ### ### 80.0 80.0 0.0
2015-Jul-29 Wed ### 34.49 ### ### 561,729 ### 34.0 34.0 0.0
2015-Jul-28 Tue 33.41 ### 33.25 33.8 927,927 15,426,786 82.2 82.2 2.4
2015-Jul-27 Mon ### ### 33.76 ### ### ### 0.0
2015-Jul-24 Fri ### 34.28 33.71 ### 695,041 ### ### ### 0.0
2015-Jul-23 Thu ### ### 33.57 33.8 1,189,641 19,968,124 30.5 30.5 2.4
2015-Jul-22 Wed 34.58 ### ### ### 13.2 13.2 0.0
2015-Jul-21 Tue 34.87 ### 34.55 ### 795,328 ### ### ### 0.0
2015-Jul-20 Mon 34.71 34.71 ### ### ### ### 0.0
2015-Jul-17 Fri ### 34.56 ### 34.54 74.7 74.7 2.5
2015-Jul-16 Thu 34.85 ### ### 34.2 1,059,428 0 20.4 20.4 2.4
2015-Jul-15 Wed 33.5 34.52 33.45 34.23 ### ### 2.4
2015-Jul-14 Tue ### 33.41 ### 33.41 1,299,476 21,707,746 78.3 78.3 ###
2015-Jul-13 Mon ### ### ### ### 762,729 0 25.3 25.3 0.0
2015-Jul-10 Fri ### ### ### 32.76 4,013,348 0 20.9 20.9 ###
2015-Jul-09 Thu ### ### 32.41 32.89 2,013,840 32,634,277 12.1 12.1 ###
2015-Jul-08 Wed ### ### 33.27 ### 2,158,620 35,908,643 ### ### 0.0
2015-Jul-07 Tue ### ### ### ### 2,053,356 0 ### ### 0.0
2015-Jul-06 Mon ### 32.74 ### 32.54 1,320,623 ### 88.8 88.8 2.3
2015-Jul-03 Fri ### 33.025 ### ### 18.7 18.7 0.0
2015-Jul-02 Thu 32.54 ### ### ### 73.9 73.9 0.0
2015-Jul-01 Wed ### 32.45 31.53 ### 1,397,121 ### ### ### 0.0
2015-Jun-30 Tue ### ### ### 31.85 20.2 20.2 2.3
2015-Jun-29 Mon ### 32.58 ### ### 46.9 46.9 0.0
2015-Jun-26 Fri 33.2 ### 32.52 ### 829,174 ### ### ### 0.0
2015-Jun-25 Thu 33.85 ### 33.2 33.26 21.3 21.3 2.4
2015-Jun-24 Wed 33.75 ### ### 33.85 961,653 0 76.3 76.3 2.4
2015-Jun-23 Tue ### 33.87 ### ### 1,634,848 27,686,150 ### ### 0.0
2015-Jun-22 Mon 32.89 ### 32.55 ### 2,405,823 ### ### ### 0.0
2015-Jun-19 Fri 32.2 32.81 ### 32.81 ### ### ###
2015-Jun-18 Thu 31.8 32.48 31.8 ### 2,348,521 ### 87.7 87.7 0.0
2015-Jun-17 Wed ### 31.43 ### 31.25 2,488,947 ### 77.7 77.7 2.2
2015-Jun-16 Tue ### 31.42 30.76 30.83 1,886,454 58,649,854 ### ### 2.2
2015-Jun-15 Mon ### ### ### ### 1,091,089 0 ### ### 0.0
2015-Jun-12 Fri ### 32.28 31.82 ### 1,860,672 ### ### ### 0.0
2015-Jun-11 Thu 32.4 32.4 ### 32.21 849,446 13,761,025 23.6 23.6 ###
2015-Jun-10 Wed ### ### ### ### 963,846 0 33.4 33.4 0.0
2015-Jun-09 Tue ### 32.27 31.54 31.77 1,303,921 ### 24.9 24.9 ###
2015-Jun-05 Fri 31.85 32.4 31.71 ### 75.1 75.1 0.0
2015-Jun-04 Thu 32.71 32.88 31.56 31.85 1,993,170 ### ### ### 2.3
2015-Jun-03 Wed ### ### ### 32.51 2,847,142 0 24.6 24.6 2.3
2015-Jun-02 Tue 33.84 ### 32.81 ### 1,089,383 17,871,328 ### ### 0.0
2015-Jun-01 Mon 33.7 34.2 ### 33.51 ### ### ###
2015-May-29 Fri ### 34.42 33.625 33.7 ### ### 2.4
2015-May-28 Thu ### ### 33.46 33.82 31.3 31.3 2.4
2015-May-27 Wed ### ### ### 33.78 1,518,979 0 24.0 24.0 2.4
2015-May-26 Tue 33.8 ### 33.48 ### 1,337,149 22,383,874 ### ### 0.0
2015-May-25 Mon ### ### 33.46 34.2 ### ### 2.4


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-26 00:00:13 thru 2024-04-26 00:00:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000