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 Sat 24-Apr-20 06:52:46 PM 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 3...

     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 .. Friday 19th 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
2015-May-22 Fri 33.74 ### 33.57 33.75 1,180,743 19,818,771 71.5 71.5 ###
2015-May-21 Thu ### ### ### 33.75 ### ### ###
2015-May-20 Wed 33.49 33.57 ### ### ### ### 0.0
2015-May-19 Tue ### 33.48 ### ### ### ### 0.0
2015-May-18 Mon ### 33.28 32.27 ### 89.7 89.7 0.0
2015-May-15 Fri 32.81 ### ### ### 2,132,185 0 ### ### 0.0
2015-May-14 Thu ### 32.79 ### ### 2,888,248 47,352,825 70.3 70.3 0.0
2015-May-13 Wed ### ### 32.59 32.8 ### ### 2.3
2015-May-12 Tue 33.26 ### 32.72 32.72 16.4 16.4 2.3
2015-May-11 Mon 33.23 33.53 ### ### 1,977,028 33,144,874 ### ### 0.0
2015-May-08 Fri 34.41 34.41 32.87 ### 1,632,926 ### ### ### 0.0
2015-May-07 Thu ### 34.48 33.52 ### 1,834,579 62,375,686 ### ### 0.0
2015-May-06 Wed ### ### ### 34.4 1,572,074 0 ### ### 2.5
2015-May-05 Tue 35.8 35.88 ### 35.24 21.5 21.5 2.5
2015-May-04 Mon 35.76 ### 35.56 35.75 26.9 26.9 ###
2015-May-01 Fri 35.71 35.88 35.2 35.46 20.9 20.9 2.5
2015-Apr-30 Thu 35.5 35.52 ### 35.43 ### ### ###
2015-Apr-29 Wed ### ### 35.56 35.74 ### ### 2.6
2015-Apr-28 Tue ### ### 35.55 ### 28.2 28.2 0.0
2015-Apr-27 Mon ### ### 35.51 ### 2,115,457 ### 68.2 68.2 0.0
2015-Apr-24 Fri 35.45 35.57 ### 35.5 2,126,547 ### ### ### 2.5
2015-Apr-23 Thu ### 35.29 ### 35.29 75.4 75.4 ###
2015-Apr-22 Wed ### ### 34.89 ### ### ### 0.0
2015-Apr-21 Tue ### ### 34.82 ### 2,053,858 ### 33.7 33.7 0.0
2015-Apr-20 Mon 34.7 34.84 34.2 ### ### ### 0.0
2015-Apr-17 Fri ### ### 34.8 ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### ### ### 0.0
2015-Apr-15 Wed ### ### 34.86 ### 36.4 36.4 0.0
2015-Apr-14 Tue ### ### 34.79 ### 2,590,989 45,070,253 31.8 31.8 0.0
2015-Apr-13 Mon ### ### ### ### ### ### 0.0
2015-Apr-10 Fri ### ### 34.74 34.88 26.6 26.6 ###
2015-Apr-09 Thu ### ### ### 34.73 4,651,041 0 ### ### ###
2015-Apr-08 Wed ### ### 34.7 34.75 21.2 21.2 2.5
2015-Apr-07 Tue ### ### ### ### ### ### 0.0
2015-Apr-02 Thu ### 35.21 34.85 34.85 7,943,073 278,245,847 22.0 22.0 ###
2015-Apr-01 Wed ### ### 34.76 ### 16,197,157 281,506,588 ### ### 0.0
2015-Mar-31 Tue 34.8 35.085 ### ### 71.3 71.3 0.0
2015-Mar-30 Mon ### ### ### 34.44 ### ### 2.5
2015-Mar-27 Fri 37.29 37.925 37.26 37.88 79.5 79.5 2.7
2015-Mar-26 Thu 37.52 37.73 ### 37.52 552,922 10,430,873 73.5 73.5 ###
2015-Mar-25 Wed ### ### 37.59 ### 960,349 18,049,759 ### ### 0.0
2015-Mar-24 Tue ### 38.49 ### 38.28 623,280 11,995,023 82.6 82.6 2.7
2015-Mar-23 Mon ### ### 37.79 37.84 29.9 29.9 2.7
2015-Mar-20 Fri 37.57 ### 37.4 37.86 ### ### 2.7
2015-Mar-19 Thu ### ### ### 37.41 885,043 0 ### ### 2.7
2015-Mar-18 Wed 36.74 36.8 36.45 36.71 908,841 ### 33.8 33.8 2.6
2015-Mar-17 Tue 36.88 36.88 ### 36.7 833,082 ### 29.1 29.1 ###
2015-Mar-16 Mon ### 36.49 35.78 36.42 736,282 26,605,550 83.6 83.6 ###
2015-Mar-13 Fri 36.22 36.44 ### ### 918,755 ### 28.7 28.7 0.0
2015-Mar-12 Thu ### ### ### 36.42 ### ### ###
2015-Mar-11 Wed 37.82 ### 37.26 37.27 711,671 ### ### ### 2.7
2015-Mar-10 Tue 38.27 ### ### 37.82 819,744 0 ### ### ###
2015-Mar-09 Mon 37.85 38.51 37.57 ### 84.7 84.7 0.0
2015-Mar-06 Fri 37.81 ### ### 37.46 553,474 0 ### ### 2.7
2015-Mar-05 Thu 38.25 ### 37.55 37.72 18.8 18.8 2.7
2015-Mar-04 Wed 38.79 38.79 ### 38.7 836,940 16,232,451 37.9 37.9 2.8
2015-Mar-03 Tue 38.7 38.81 ### 38.75 79.0 79.0 2.8
2015-Mar-02 Mon 37.2 ### ### ### 931,980 0 ### ### 0.0
2015-Feb-27 Fri ### ### 36.44 36.84 ### ### ###
2015-Feb-26 Thu 36.7 ### 36.25 36.88 ### ### 2.6
2015-Feb-25 Wed 36.51 36.79 35.88 36.78 674,657 ### ### ### 2.6
2015-Feb-24 Tue ### 36.7 ### 36.22 869,055 15,947,159 ### ### 2.6
2015-Feb-23 Mon ### 37.5 35.51 ### 23.5 23.5 0.0
2015-Feb-20 Fri 37.2 37.47 ### ### 287,783 ### 22.4 22.4 0.0
2015-Feb-19 Thu ### 37.7 36.76 ### 16.9 16.9 0.0
2015-Feb-18 Wed ### 37.51 ### 37.51 72.0 72.0 ###
2015-Feb-17 Tue 35.48 36.45 35.46 35.7 79.5 79.5 2.6
2015-Feb-16 Mon 35.85 ### 35.53 ### ### ### 0.0
2015-Feb-13 Fri ### 36.8 ### 35.85 17.1 17.1 ###
2015-Feb-12 Thu ### 35.77 34.76 35.45 ### ### 2.5
2015-Feb-11 Wed 34.78 34.85 ### 34.74 644,526 ### ### ### ###
2015-Feb-10 Tue ### 34.47 ### 34.43 576,457 ### ### ### ###
2015-Feb-09 Mon ### 34.5 ### ### 72.4 72.4 0.0
2015-Feb-06 Fri 34.44 ### 34.25 34.46 599,049 ### ### ### ###
2015-Feb-05 Thu 34.5 34.56 ### ### 19.5 19.5 0.0
2015-Feb-04 Wed ### ### 33.83 ### 655,724 11,091,571 15.4 15.4 0.0
2015-Feb-03 Tue 33.71 34.47 33.7 34.41 83.2 83.2 2.5
2015-Feb-02 Mon 33.4 33.76 ### 33.54 477,342 ### ### ### 2.4
2015-Jan-30 Fri 33.25 33.58 ### 33.42 ### ### 2.4
2015-Jan-29 Thu 33.51 33.75 ### ### ### ### 0.0
2015-Jan-28 Wed 33.79 ### ### ### 460,646 0 ### ### 0.0
2015-Jan-27 Tue 34.2 34.71 ### 34.25 888,326 ### ### ### ###
2015-Jan-23 Fri 33.43 ### 32.47 33.82 664,950 ### ### ### 2.4
2015-Jan-22 Thu 34.44 34.48 32.83 ### 9.8 9.8 0.0
2015-Jan-21 Wed 33.87 35.2 33.87 34.44 611,424 21,115,527 80.9 80.9 2.5
2015-Jan-20 Tue 33.76 ### 33.46 33.54 318,485 5,328,254 ### ### 2.4
2015-Jan-19 Mon ### ### ### ### 403,655 0 ### ### 0.0
2015-Jan-16 Fri ### 34.58 ### 33.88 345,779 ### ### ### 2.4
2015-Jan-15 Thu ### 35.41 ### 34.77 ### ### ###
2015-Jan-14 Wed 35.23 35.48 ### ### 30.1 30.1 0.0
2015-Jan-13 Tue 34.76 35.23 34.5 ### ### ### 0.0
2015-Jan-12 Mon 35.41 35.42 34.84 ### 423,252 14,868,842 ### ### 0.0
2015-Jan-09 Fri ### 35.44 ### ### 513,189 ### 72.8 72.8 0.0
2015-Jan-08 Thu ### 34.8 34.24 34.4 25.7 25.7 2.5
2015-Jan-07 Wed ### ### 34.2 34.46 14.5 14.5 ###
2015-Jan-06 Tue ### ### 34.54 34.81 ### ### ###
2015-Jan-05 Mon 34.75 35.44 ### ### 435,977 ### ### ### 0.0
2015-Jan-02 Fri ### 34.71 ### 34.44 318,924 5,534,926 68.8 68.8 2.5
2014-Dec-31 Wed ### ### 34.2 34.21 ### ### ###
2014-Dec-30 Tue ### ### 34.22 34.29 ### ### ###
2014-Dec-29 Mon ### ### 34.8 ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue ### ### ### 34.54 516,871 0 ### ### 2.5
2014-Dec-22 Mon ### ### ### 34.8 842,671 0 77.8 77.8 2.5
2014-Dec-19 Fri ### 34.42 ### ### 1,014,820 17,465,052 ### ### 0.0
2014-Dec-18 Thu 33.44 33.79 ### 33.29 944,428 ### 22.1 22.1 2.4
2014-Dec-17 Wed 32.7 ### ### 32.86 851,140 0 ### ### 2.3
2014-Dec-16 Tue 32.42 32.71 31.76 ### 1,002,043 32,300,856 28.8 28.8 0.0
2014-Dec-15 Mon ### ### ### 32.21 693,440 0 89.6 89.6 ###
2014-Dec-12 Fri ### 32.75 ### ### 85.1 85.1 0.0
2014-Dec-11 Thu ### 31.42 ### 31.26 1,502,881 ### ### ### 2.2
2014-Dec-10 Wed 30.45 30.55 ### ### 33.8 33.8 0.0
2014-Dec-09 Tue 30.85 30.85 ### ### 29.6 29.6 0.0
2014-Dec-08 Mon 31.43 31.53 ### 31.23 509,647 8,034,584 ### ### ###
2014-Dec-05 Fri ### 31.22 30.83 ### 679,577 21,083,876 77.4 77.4 0.0
2014-Dec-04 Thu 30.5 ### ### ### 672,122 0 81.5 81.5 0.0
2014-Dec-03 Wed ### 30.75 ### 30.5 ### ### 2.2
2014-Dec-02 Tue 29.5 ### ### ### 86.4 86.4 0.0
2014-Dec-01 Mon ### 30.22 ### 29.74 710,924 ### 48.2 48.2 2.1
2014-Nov-28 Fri ### ### ### 30.25 17.8 17.8 ###
2014-Nov-27 Thu 31.5 31.5 30.85 ### 295,427 ### 19.1 19.1 0.0
2014-Nov-26 Wed ### 31.79 30.76 31.4 2,324,327 72,693,326 ### ### 2.2
2014-Nov-25 Tue ### 31.21 30.72 ### 838,956 25,978,272 30.6 30.6 0.0
2014-Nov-24 Mon ### ### 30.89 ### 2,100,485 ### ### ### 0.0
2014-Nov-21 Fri 31.21 ### 30.72 30.89 24.1 24.1 ###
2014-Nov-20 Thu 30.79 31.41 30.57 ### ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 13.3 13.3 0.0
2014-Nov-18 Tue 31.8 ### 31.76 ### ### ### 0.0
2014-Nov-17 Mon ### ### ### 31.45 ### ### ###
2014-Nov-14 Fri ### ### 31.51 ### 334,022 ### ### ### 0.0
2014-Nov-13 Thu ### ### ### 32.25 ### ### ###
2014-Nov-12 Wed ### ### ### 31.86 33.0 33.0 2.3
2014-Nov-11 Tue 31.59 ### 31.58 ### 611,088 9,649,079 84.3 84.3 0.0
2014-Nov-10 Mon ### ### ### ### 604,625 0 22.2 22.2 0.0
2014-Nov-07 Fri ### 31.58 ### 31.48 864,151 13,644,944 ### ### 2.2
2014-Nov-06 Thu ### ### 30.83 ### 638,773 9,846,685 32.3 32.3 0.0
2014-Nov-05 Wed ### 31.45 30.79 ### ### ### 0.0
2014-Nov-04 Tue ### 31.4 ### 31.2 25.9 25.9 2.2
2014-Nov-03 Mon ### 31.4 ### ### 558,157 ### 83.6 83.6 0.0
2014-Oct-31 Fri ### 31.25 30.81 ### ### ### 0.0
2014-Oct-30 Thu ### ### 30.77 30.88 455,979 ### ### ### 2.2
2014-Oct-29 Wed 30.81 ### 30.81 ### 624,042 ### 75.1 75.1 0.0
2014-Oct-28 Tue ### ### ### 30.76 ### ### 2.2
2014-Oct-27 Mon 30.8 ### 30.75 30.89 74.7 74.7 ###
2014-Oct-24 Fri ### 30.48 ### ### 68.9 68.9 0.0
2014-Oct-23 Thu 29.81 ### 29.79 30.22 ### ### 2.2
2014-Oct-22 Wed ### 29.83 ### 29.79 86.6 86.6 2.1
2014-Oct-21 Tue 28.75 28.955 28.57 28.86 78.4 78.4 ###
2014-Oct-20 Mon ### 29 28.25 28.43 403,342 ### 17.0 17.0 ###
2014-Oct-17 Fri 28.44 29.29 28.4 28.56 778,325 22,450,784 77.0 77.0 ###
2014-Oct-16 Thu 28.28 28.28 27.45 28.22 30.4 30.4 2.0
2014-Oct-15 Wed 28.2 28.45 ### 28.28 700,721 9,967,756 74.3 74.3 ###
2014-Oct-14 Tue 27.81 28.58 ### 28.24 809,683 11,570,370 ### ### 2.0
2014-Oct-13 Mon ### 28.47 27.87 ### 656,586 18,496,027 ### ### 0.0
2014-Oct-10 Fri ### ### ### 28.52 86.1 86.1 2.0
2014-Oct-09 Thu 29.43 29.44 28.775 ### 577,541 16,810,774 15.6 15.6 0.0
2014-Oct-08 Wed 28.78 ### ### ### ### ### 0.0
2014-Oct-07 Tue 28.86 ### ### 28.75 36.9 36.9 ###
2014-Oct-06 Mon 28.72 28.82 ### 28.78 246,040 ### 77.7 77.7 2.1
2014-Oct-03 Fri 28.2 ### 28.2 ### 457,729 6,453,978 ### ### 0.0
2014-Oct-02 Thu ### 28.5 ### 28.4 414,148 ### ### ### 2.0
2014-Oct-01 Wed ### 28.42 ### ### 73.3 73.3 0.0
2014-Sep-30 Tue 28 28.45 ### ### 30.3 30.3 0.0
2014-Sep-29 Mon ### 28.44 ### ### ### ### 0.0
2014-Sep-26 Fri 28.2 28.28 ### 28.24 70.8 70.8 2.0
2014-Sep-25 Thu ### 28.78 ### 28.72 211,758 ### ### ### ###
2014-Sep-24 Wed ### ### ### 28.56 342,380 0 82.1 82.1 ###
2014-Sep-23 Tue ### 28.72 28.28 ### ### ### 0.0
2014-Sep-22 Mon 28.7 28.74 ### ### 308,844 4,438,088 ### ### 0.0
2014-Sep-19 Fri 28.86 ### 28.7 28.74 ### ### 2.1
2014-Sep-18 Thu 28.53 ### 28.43 28.87 85.2 85.2 2.1
2014-Sep-17 Wed 28.5 28.5 ### ### 915,452 ### ### ### 0.0
2014-Sep-16 Tue ### ### ### ### 624,724 0 ### ### 0.0
2014-Sep-15 Mon 28.56 ### ### ### 25.2 25.2 0.0
2014-Sep-12 Fri 28.79 ### 28.46 ### ### ### 0.0
2014-Sep-11 Thu 28.89 28.89 28.57 28.8 473,672 ### 37.6 37.6 2.1
2014-Sep-10 Wed 29 29 28.49 ### ### ### 0.0
2014-Sep-09 Tue 28.82 ### 28.75 ### 73.8 73.8 0.0
2014-Sep-08 Mon 28.74 ### ### 28.8 77.4 77.4 2.1
2014-Sep-05 Fri ### ### 28.55 ### 28.2 28.2 0.0
2014-Sep-04 Thu ### 29.27 28.89 ### 1,048,023 ### 77.0 77.0 0.0
2014-Sep-03 Wed ### ### 28.82 ### 27.2 27.2 0.0
2014-Sep-02 Tue ### 29.185 28.57 ### 82.7 82.7 0.0
2014-Sep-01 Mon 28.55 ### 28.52 ### 73.8 73.8 0.0
2014-Aug-29 Fri ### 28.54 28 28.49 1,018,971 ### ### ### ###
2014-Aug-28 Thu ### ### 27.84 ### 629,473 ### ### ### 0.0
2014-Aug-27 Wed ### 28.54 ### ### 68.3 68.3 0.0
2014-Aug-26 Tue 27.81 28.4 ### ### ### ### 0.0
2014-Aug-25 Mon ### ### ### 27.45 ### ### ###
2014-Aug-22 Fri 25.8 25.83 25.5 25.55 ### ### 1.8
2014-Aug-21 Thu 26.51 26.8 25.72 25.76 872,589 22,914,187 11.9 11.9 1.8
2014-Aug-20 Wed 25.86 ### ### 25.87 71.4 71.4 1.8
2014-Aug-19 Tue 25.5 25.78 25.47 25.7 ### ### 1.8
2014-Aug-18 Mon 25.45 25.645 ### 25.46 356,474 4,570,887 ### ### 1.8
2014-Aug-15 Fri 25.5 25.78 25.25 ### 721,928 ### 23.7 23.7 0.0
2014-Aug-14 Thu 25 ### ### ### 79.4 79.4 0.0
2014-Aug-13 Wed ### ### 24.85 ### 607,023 ### ### ### 0.0
2014-Aug-12 Tue 24.71 ### 24.71 24.87 643,673 7,952,579 67.9 67.9 ###
2014-Aug-11 Mon 24.5 24.75 ### ### ### ### 0.0
2014-Aug-08 Fri 24.45 24.58 24.27 24.43 661,954 16,168,226 43.0 43.0 1.7
2014-Aug-07 Thu 24.48 24.77 ### 24.57 ### ### 1.8
2014-Aug-06 Wed 24.5 24.56 ### 24.45 32.1 32.1 ###
2014-Aug-05 Tue 24.51 ### 24.45 ### 589,722 7,209,351 ### ### 0.0
2014-Aug-04 Mon 24.42 24.84 ### 24.77 401,144 ### ### ### ###
2014-Aug-01 Fri 24.75 24.75 24.24 24.47 23.0 23.0 1.7
2014-Jul-31 Thu 24.86 ### 24.53 24.71 344,551 ### 26.6 26.6 ###
2014-Jul-30 Wed ### 24.89 ### 24.74 583,227 ### 83.4 83.4 1.8
2014-Jul-29 Tue 24.22 24.46 24.22 ### 423,372 10,304,874 ### ### 0.0
2014-Jul-28 Mon 24.27 ### ### 24.28 235,046 0 71.3 71.3 1.7
2014-Jul-25 Fri ### ### ### ### 483,248 0 ### ### 0.0
2014-Jul-24 Thu ### 24.23 ### ### 552,179 6,689,648 78.3 78.3 0.0
2014-Jul-23 Wed ### ### ### ### 417,526 0 ### ### 0.0
2014-Jul-22 Tue 23.89 24.24 23.72 ### 75.4 75.4 0.0
2014-Jul-21 Mon ### ### ### 24 91.6 91.6 1.7
2014-Jul-18 Fri ### ### 22.72 ### 553,373 ### ### ### 0.0
2014-Jul-17 Thu 22.84 ### 22.73 ### ### ### 0.0
2014-Jul-16 Wed ### ### 22.48 22.53 ### ### ###
2014-Jul-15 Tue 22.8 ### 22.58 ### ### ### 0.0
2014-Jul-14 Mon ### ### ### 22.78 ### ### 1.6
2014-Jul-11 Fri ### 22.42 21.89 ### 520,852 11,539,476 85.4 85.4 0.0
2014-Jul-10 Thu 22.26 22.27 ### ### 22.3 22.3 0.0
2014-Jul-09 Wed ### 22.24 ### ### 675,481 7,511,348 37.3 37.3 0.0
2014-Jul-08 Tue ### ### ### 22.25 662,343 0 29.7 29.7 ###
2014-Jul-07 Mon ### ### ### ### 78.1 78.1 0.0
2014-Jul-04 Fri 22.25 ### ### 22.25 67.5 67.5 ###
2014-Jul-03 Thu 21.78 ### 21.78 22 833,884 ### 73.7 73.7 ###
2014-Jul-02 Wed 21.78 22 21.74 ### 788,384 17,241,958 76.7 76.7 0.0
2014-Jul-01 Tue 21.53 21.76 ### ### 72.4 72.4 0.0
2014-Jun-30 Mon ### 21.7 ### 21.57 1,213,542 ### ### ### ###
2014-Jun-27 Fri 21.76 ### ### 21.73 ### ### 1.6
2014-Jun-26 Thu 21.42 21.79 ### 21.71 1,326,479 14,451,988 75.3 75.3 ###
2014-Jun-25 Wed 21.4 ### ### 21.59 672,677 0 76.0 76.0 1.5
2014-Jun-24 Tue 21.55 ### ### 21.59 74.0 74.0 1.5
2014-Jun-23 Mon 21.8 ### ### 21.74 ### ### 1.6
2014-Jun-20 Fri 21.82 ### 21.29 ### 1,312,787 ### 25.7 25.7 0.0
2014-Jun-19 Thu ### ### ### ### 1,385,686 0 ### ### 0.0
2014-Jun-18 Wed ### 22.23 ### ### 496,128 ### ### ### 0.0
2014-Jun-17 Tue ### 22.25 21.79 22.2 80.5 80.5 1.6
2014-Jun-16 Mon ### 22.24 ### ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### 344,371 0 78.1 78.1 0.0
2014-Jun-12 Thu ### ### ### 22.22 ### ### 1.6
2014-Jun-11 Wed ### ### 21.89 22.23 76.5 76.5 1.6
2014-Jun-10 Tue 22.45 22.49 ### 22.29 28.9 28.9 1.6
2014-Jun-06 Fri ### 22.52 ### 22.4 76.7 76.7 ###
2014-Jun-05 Thu ### 22.29 ### ### ### ### 0.0
2014-Jun-04 Wed 22.24 ### ### ### 411,848 0 ### ### 0.0
2014-Jun-03 Tue 22.28 ### ### ### 559,989 0 36.7 36.7 0.0
2014-Jun-02 Mon ### ### ### 22.26 577,850 0 ### ### 1.6
2014-May-30 Fri ### ### ### ### 73.8 73.8 0.0
2014-May-29 Thu 22.29 22.41 22.22 22.29 271,921 ### ### ### 1.6
2014-May-28 Wed ### 22.78 22.22 22.45 19.9 19.9 ###
2014-May-27 Tue ### ### ### 22.56 ### ### ###
2014-May-26 Mon 22.5 ### 22.46 22.52 194,382 ### 71.1 71.1 1.6
2014-May-23 Fri ### 22.57 22.24 22.52 79.7 79.7 1.6
2014-May-22 Thu ### 22.46 ### ### ### ### 0.0
2014-May-21 Wed 21.72 ### 21.57 ### 590,453 ### 79.2 79.2 0.0
2014-May-20 Tue ### ### 21.79 21.88 26.9 26.9 1.6
2014-May-19 Mon 22.28 ### ### ### ### ### 0.0
2014-May-16 Fri 22.56 22.58 22.24 ### 21.3 21.3 0.0
2014-May-15 Thu 22.44 22.76 22.4 22.76 83.2 83.2 1.6
2014-May-14 Wed 22.51 22.7 ### ### 73.0 73.0 0.0
2014-May-13 Tue 22.5 22.54 ### 22.44 29.1 29.1 1.6
2014-May-12 Mon 22.5 22.79 ### ### 32.1 32.1 0.0
2014-May-09 Fri 22.49 22.49 ### 22.47 503,486 ### ### ### ###
2014-May-08 Thu ### 22.45 ### ### 87.9 87.9 0.0
2014-May-07 Wed ### ### 21.58 21.8 ### ### 1.6
2014-May-06 Tue ### 22 21.81 ### ### ### 0.0
2014-May-05 Mon 21.76 ### ### 21.88 535,545 0 78.4 78.4 1.6
2014-May-02 Fri ### ### ### 21.73 884,742 0 20.1 20.1 1.6
2014-May-01 Thu 22.42 22.54 ### ### 204,722 ### ### ### 0.0
2014-Apr-30 Wed ### 22.46 22 22.27 459,071 10,205,148 ### ### ###
2014-Apr-29 Tue 22.54 ### ### ### 24.0 24.0 0.0
2014-Apr-28 Mon ### ### ### ### 436,057 0 28.7 28.7 0.0
2014-Apr-24 Thu 22.77 ### 22.45 22.55 18.6 18.6 ###
2014-Apr-23 Wed 22.42 22.78 22.22 22.71 83.2 83.2 1.6
2014-Apr-22 Tue 21.72 22.4 21.59 22.26 583,658 12,837,557 ### ### 1.6
2014-Apr-17 Thu ### 21.76 21.53 ### ### ### 0.0
2014-Apr-16 Wed 21.28 ### 21.26 21.48 439,153 ### 78.6 78.6 1.5
2014-Apr-15 Tue 21.25 21.52 21 ### 330,389 7,024,070 ### ### 0.0
2014-Apr-14 Mon 21.47 21.76 21.26 21.29 683,576 ### 32.7 32.7 ###
2014-Apr-11 Fri 21.53 21.59 ### 21.5 ### ### 1.5
2014-Apr-10 Thu ### ### 21.53 ### 16.9 16.9 0.0
2014-Apr-09 Wed ### ### 21.75 21.8 1,241,679 13,503,259 22.6 22.6 1.6
2014-Apr-08 Tue 21.85 ### 21.75 21.86 884,387 ### ### ### ###
2014-Apr-07 Mon ### ### ### 21.85 360,826 0 79.7 79.7 ###
2014-Apr-04 Fri ### ### ### ### 334,157 0 ### ### 0.0
2014-Apr-03 Thu 21.56 ### ### 21.48 299,059 0 ### ### 1.5
2014-Apr-02 Wed ### 21.82 ### ### 20.3 20.3 0.0
2014-Apr-01 Tue ### ### 21.45 21.47 ### ### ###
2014-Mar-31 Mon ### ### 21.86 ### 76.4 76.4 0.0
2014-Mar-28 Fri 21.85 ### ### 21.81 352,074 0 ### ### 1.6
2014-Mar-27 Thu 21.45 21.77 21.4 21.76 ### ### 1.6
2014-Mar-26 Wed 21.78 ### 21.7 21.82 512,475 5,560,353 73.1 73.1 1.6
2014-Mar-25 Tue 21.48 21.71 ### ### 81.5 81.5 0.0
2014-Mar-24 Mon 21.5 ### 21.4 ### 387,779 ### 74.3 74.3 0.0
2014-Mar-21 Fri ### 21.77 21.4 21.77 596,025 ### ### ### 1.6
2014-Mar-20 Thu 21.7 21.72 21.21 21.28 ### ### 1.5
2014-Mar-19 Wed 21.4 ### 21.4 ### 80.4 80.4 0.0
2014-Mar-18 Tue 21.5 21.71 21.42 21.46 ### ### 1.5
2014-Mar-17 Mon 21.23 ### ### ### 670,476 0 ### ### 0.0
2014-Mar-14 Fri 21.41 21.41 ### 21.27 ### ### ###
2014-Mar-13 Thu 21.4 21.83 ### ### 572,047 ### 76.2 76.2 0.0
2014-Mar-12 Wed 21.29 ### 21 ### 415,784 ### ### ### 0.0
2014-Mar-11 Tue 21.72 21.76 ### ### 21.1 21.1 0.0
2014-Mar-10 Mon 21.47 21.885 21.43 21.72 844,444 18,288,545 83.3 83.3 ###
2014-Mar-07 Fri 21.52 21.79 ### ### ### ### 0.0
2014-Mar-06 Thu 21.26 21.55 ### 21.48 77.2 77.2 1.5
2014-Mar-05 Wed ### 21.57 21.285 ### ### ### 0.0
2014-Mar-04 Tue 21.28 21.51 ### ### 608,085 6,539,954 22.4 22.4 0.0
2014-Mar-03 Mon ### 21.46 ### 21.45 542,973 ### 85.0 85.0 1.5
2014-Feb-28 Fri 21.45 21.58 ### ### 784,054 8,459,942 ### ### 0.0
2014-Feb-27 Thu ### ### ### ### ### ### 0.0
2014-Feb-26 Wed 21.2 21.27 ### ### 523,541 5,567,858 ### ### 0.0
2014-Feb-25 Tue ### 21.375 20.85 ### 36.3 36.3 0.0
2014-Feb-24 Mon 20.56 21.22 20.56 ### 652,943 13,639,979 ### ### 0.0
2014-Feb-21 Fri ### ### 20.2 20.49 78.6 78.6 ###
2014-Feb-20 Thu 19.81 ### 19.81 ### 789,372 7,818,729 84.4 84.4 0.0
2014-Feb-19 Wed 19.78 ### 19.71 ### ### ### 0.0
2014-Feb-18 Tue ### ### 19.7 19.86 22.3 22.3 1.4
2014-Feb-17 Mon 20 ### ### ### 79.1 79.1 0.0
2014-Feb-14 Fri 19.76 ### ### ### 356,246 0 ### ### 0.0
2014-Feb-13 Thu 19.71 19.78 19.57 ### 455,943 8,970,678 ### ### 0.0
2014-Feb-12 Wed ### 19.77 19.52 ### 948,478 18,632,850 26.3 26.3 0.0
2014-Feb-11 Tue 19.4 19.8 19.4 19.71 ### ### 1.4
2014-Feb-10 Mon 19.28 19.44 19.22 19.44 325,572 ### 79.1 79.1 1.4
2014-Feb-07 Fri ### 19.23 ### 19.2 333,671 3,208,246 73.5 73.5 ###
2014-Feb-06 Thu ### 19.23 ### ### 556,382 ### ### ### 0.0
2014-Feb-05 Wed ### 19.2 ### ### 706,424 6,781,670 82.1 82.1 0.0
2014-Feb-04 Tue ### 19.145 18.89 ### ### ### 0.0
2014-Feb-03 Mon ### ### ### 19.29 517,925 0 ### ### 1.4
2014-Jan-31 Fri ### ### 18.82 ### 81.4 81.4 0.0
2014-Jan-30 Thu 18.88 18.88 ### 18.78 27.8 27.8 ###
2014-Jan-29 Wed ### ### 18.82 ### ### ### 0.0
2014-Jan-28 Tue ### ### 18.5 ### 825,120 ### ### ### 0.0
2014-Jan-24 Fri ### ### ### ### ### ### 0.0
2014-Jan-23 Thu 19.23 ### ### ### 367,126 0 38.8 38.8 0.0
2014-Jan-22 Wed ### 19.45 ### 19.23 31.0 31.0 ###
2014-Jan-21 Tue 19.4 19.47 19.26 ### ### ### 0.0
2014-Jan-20 Mon 19.23 19.44 19.2 19.4 ### ### 1.4
2014-Jan-17 Fri 19.28 19.48 19.22 19.4 184,655 3,573,074 ### ### 1.4
2014-Jan-16 Thu 19.5 19.73 19.42 19.55 64.3 64.3 ###
2014-Jan-15 Wed ### 19.49 ### ### 356,427 3,473,381 80.8 80.8 0.0
2014-Jan-14 Tue 19.21 19.44 ### ### 403,957 ### 29.8 29.8 0.0
2014-Jan-13 Mon 19.45 19.55 ### ### 168,677 ### 29.3 29.3 0.0
2014-Jan-10 Fri ### 19.74 19.25 19.43 127,150 2,478,789 22.8 22.8 1.4
2014-Jan-09 Thu 19.5 ### ### ### 74.7 74.7 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### 19.45 19.28 ### 477,743 ### ### ### 0.0
2014-Jan-06 Mon 19.89 19.89 19.44 19.48 ### ### ###
2014-Jan-03 Fri ### ### 19.53 19.7 22.0 22.0 1.4
2014-Jan-02 Thu ### 20.5 ### ### 314,149 3,220,027 ### ### 0.0
2013-Dec-31 Tue 19.47 ### 19.47 ### 313,957 3,056,371 90.6 90.6 0.0
2013-Dec-30 Mon 19.71 ### 19.5 19.77 69.9 69.9 1.4
2013-Dec-27 Fri ### ### 19.52 19.54 ### ### 1.4
2013-Dec-24 Tue 19.5 ### 19.5 19.8 81.9 81.9 1.4
2013-Dec-23 Mon ### 19.4 ### 19.4 82.4 82.4 1.4
2013-Dec-20 Fri 19.2 ### 18.845 ### 1,340,179 ### 24.0 24.0 0.0
2013-Dec-19 Thu ### 19.21 ### ### 97.0 97.0 0.0
2013-Dec-18 Wed ### ### 16.8 ### ### ### 0.0
2013-Dec-17 Tue 17.42 17.55 ### ### 678,054 5,949,923 ### ### 0.0
2013-Dec-16 Mon 17.5 17.56 ### 17.4 586,342 5,148,082 ### ### 1.2
2013-Dec-13 Fri ### ### 17.25 ### 870,274 ### 75.1 75.1 0.0
2013-Dec-12 Thu 17.81 ### 17.26 17.4 ### ### 1.2
2013-Dec-11 Wed ### ### 17.72 17.82 25.3 25.3 1.3
2013-Dec-10 Tue ### ### 17.88 ### 1,350,224 ### 21.5 21.5 0.0
2013-Dec-09 Mon 18.81 18.84 18.49 18.53 845,781 ### ### ### ###
2013-Dec-06 Fri ### ### 18.81 18.88 ### ### 1.3
2013-Dec-05 Thu ### ### ### ### 1,079,242 0 ### ### 0.0
2013-Dec-04 Wed 18.8 19.25 18.76 ### 1,028,279 19,542,442 79.7 79.7 0.0
2013-Dec-03 Tue ### 19.44 ### 19.21 671,177 6,523,840 ### ### 1.4
2013-Dec-02 Mon ### 19.5 ### ### ### ### 0.0
2013-Nov-29 Fri ### ### ### ### 341,781 0 ### ### 0.0
2013-Nov-28 Thu ### 19.22 ### ### 257,023 ### ### ### 0.0
2013-Nov-27 Wed 19.26 19.49 ### ### 26.6 26.6 0.0
2013-Nov-26 Tue ### 19.46 ### 19.41 89.2 89.2 ###
2013-Nov-25 Mon ### 19.21 ### ### 752,048 7,223,421 ### ### 0.0
2013-Nov-22 Fri ### 19.4 ### ### 90.3 90.3 0.0
2013-Nov-21 Thu ### 18.84 18.525 18.7 80.0 80.0 1.3
2013-Nov-20 Wed 18.7 18.745 18.56 18.7 624,173 11,642,386 ### ### 1.3
2013-Nov-19 Tue 18.5 18.75 18.48 18.72 ### ### 1.3
2013-Nov-18 Mon 18.81 18.81 18.5 18.56 447,288 8,344,157 27.2 27.2 1.3
2013-Nov-15 Fri ### ### ### ### 713,472 0 ### ### 0.0
2013-Nov-14 Thu 18.41 18.71 18.41 18.45 68.9 68.9 1.3
2013-Nov-13 Wed 18.41 18.5 18.25 ### 42.0 42.0 0.0
2013-Nov-12 Tue ### 18.73 18.44 18.54 405,345 ### 34.3 34.3 1.3
2013-Nov-11 Mon 18.81 18.81 18.545 ### ### ### 0.0
2013-Nov-08 Fri 18.55 18.55 ### 18.51 28.4 28.4 1.3
2013-Nov-07 Thu 18.57 ### 18.47 18.55 31.9 31.9 1.3
2013-Nov-06 Wed ### ### ### 18.56 1,329,880 0 ### ### 1.3
2013-Nov-05 Tue 18.4 18.74 ### ### ### ### 0.0
2013-Nov-04 Mon 18.54 ### ### 18.4 34.6 34.6 1.3
2013-Nov-01 Fri 18.48 18.5 ### 18.47 1,709,352 ### 38.6 38.6 ###
2013-Oct-31 Thu 18.53 ### 18.44 18.53 958,474 ### ### ### ###
2013-Oct-30 Wed 18.75 ### ### ### 32.8 32.8 0.0
2013-Oct-29 Tue ### ### 18.76 18.77 15.6 15.6 ###
2013-Oct-28 Mon ### 19.355 ### ### 735,949 7,122,146 ### ### 0.0
2013-Oct-25 Fri 18.83 ### 18.71 ### 1,211,258 ### 77.9 77.9 0.0
2013-Oct-24 Thu ### 18.89 ### 18.7 ### ### 1.3
2013-Oct-23 Wed 18.76 18.8 ### ### ### ### 0.0
2013-Oct-22 Tue 18.55 18.73 18.49 18.73 484,159 ### 78.4 78.4 1.3
2013-Oct-21 Mon 18.52 18.83 18.52 ### 74.7 74.7 0.0
2013-Oct-18 Fri 18.74 ### 18.545 ### ### ### 0.0
2013-Oct-17 Thu ### ### ### 18.5 609,982 0 ### ### ###
2013-Oct-16 Wed 18.48 18.51 ### 18.45 31.6 31.6 1.3
2013-Oct-15 Tue 18.4 18.58 ### 18.52 338,672 ### 74.5 74.5 1.3
2013-Oct-14 Mon 18.2 18.45 ### 18.29 ### ### ###
2013-Oct-11 Fri ### 18.44 18.25 ### ### ### 0.0
2013-Oct-10 Thu ### 18.27 ### 18.2 73.1 73.1 ###
2013-Oct-09 Wed 18.2 ### ### 18.24 624,955 0 69.8 69.8 1.3
2013-Oct-08 Tue 18.4 18.78 ### 18.4 ### ### 1.3
2013-Oct-07 Mon 18.5 18.78 ### 18.48 371,441 ### 41.2 41.2 ###
2013-Oct-04 Fri ### ### 18.44 18.54 30.0 30.0 1.3
2013-Oct-03 Thu ### 18.84 18.55 ### 623,276 11,652,144 ### ### 0.0
2013-Oct-02 Wed ### 18.7 ### 18.55 967,279 9,044,058 26.2 26.2 1.3
2013-Oct-01 Tue ### 18.845 18.56 ### 1,027,022 19,207,878 73.0 73.0 0.0
2013-Sep-30 Mon ### ### 18.49 18.49 662,980 6,129,250 ### ### ###
2013-Sep-27 Fri ### ### 18.78 ### 69.0 69.0 0.0
2013-Sep-26 Thu ### ### 18.655 ### ### ### 0.0
2013-Sep-25 Wed ### ### ### ### ### ### 0.0
2013-Sep-24 Tue 18.5 ### 18.2 18.59 704,149 6,407,755 ### ### 1.3
2013-Sep-23 Mon 18.77 ### 18.52 ### 267,876 ### 29.5 29.5 0.0
2013-Sep-20 Fri ### ### 18.78 ### ### ### 0.0
2013-Sep-19 Thu ### 19.46 ### 19.27 ### ### ###
2013-Sep-18 Wed 19.27 ### 18.87 19.22 1,209,971 11,416,076 ### ### 1.4
2013-Sep-17 Tue 19.2 ### ### ### ### ### 0.0
2013-Sep-16 Mon 19.21 19.49 ### ### 255,746 2,492,244 ### ### 0.0
2013-Sep-13 Fri ### ### 18.76 ### 32.2 32.2 0.0
2013-Sep-12 Thu 19.2 19.22 ### ### ### ### 0.0
2013-Sep-11 Wed ### ### 18.81 ### ### ### 0.0
2013-Sep-10 Tue ### ### ### 18.84 24.9 24.9 1.3
2013-Sep-09 Mon ### ### 18.5 ### 1,094,552 ### ### ### 0.0
2013-Sep-06 Fri ### ### 18.72 18.81 741,379 ### ### ### ###
2013-Sep-05 Thu ### ### ### ### 988,983 0 19.3 19.3 0.0
2013-Sep-04 Wed 19.51 19.53 ### 19.46 647,389 6,321,753 ### ### ###
2013-Sep-03 Tue ### ### 19.76 ### 652,824 ### ### ### 0.0
2013-Sep-02 Mon ### 19.86 ### 19.81 769,147 7,637,629 89.6 89.6 ###
2013-Aug-30 Fri 18.25 ### ### ### 773,124 0 85.8 85.8 0.0
2013-Aug-29 Thu 18.45 18.85 18.45 ### 2,295,486 ### 81.2 81.2 0.0
2013-Aug-28 Wed ### 18.29 ### ### 969,629 8,867,257 34.2 34.2 0.0
2013-Aug-27 Tue 18.59 ### ### 18.24 ### ### 1.3
2013-Aug-26 Mon ### 19.5 ### ### 562,821 ### 19.2 19.2 0.0
2013-Aug-23 Fri 18.46 ### 18.46 ### 533,950 4,928,358 ### ### 0.0
2013-Aug-22 Thu 18.21 ### ### ### 435,277 0 87.5 87.5 0.0
2013-Aug-21 Wed ### 18.79 18.22 18.78 650,227 12,032,450 84.6 84.6 ###
2013-Aug-20 Tue ### ### ### 18.27 481,222 0 ### ### ###
2013-Aug-19 Mon 18.44 ### ### ### ### ### 0.0
2013-Aug-16 Fri 18.41 18.56 ### 18.27 23.1 23.1 ###
2013-Aug-15 Thu 18.71 18.71 ### 18.46 ### ### 1.3
2013-Aug-14 Wed 18.59 18.7 18.43 ### 76.6 76.6 0.0
2013-Aug-13 Tue ### 18.74 ### ### 735,181 6,888,645 86.3 86.3 0.0
2013-Aug-12 Mon ### ### 17.73 ### 599,054 ### ### ### 0.0
2013-Aug-09 Fri 18.27 18.5 ### 18.21 30.6 30.6 ###
2013-Aug-08 Thu 18.59 ### 18.23 18.43 347,327 3,165,885 18.9 18.9 ###
2013-Aug-07 Wed 18.78 18.81 ### ### 22.5 22.5 0.0
2013-Aug-06 Tue ### ### 18.75 18.8 515,972 ### 19.3 19.3 1.3
2013-Aug-05 Mon ### 19.22 ### ### 363,988 3,497,924 25.2 25.2 0.0
2013-Aug-02 Fri 19.4 19.4 ### ### 608,640 ### 30.0 30.0 0.0
2013-Aug-01 Thu ### ### 18.73 ### 836,525 7,834,056 28.1 28.1 0.0
2013-Jul-31 Wed 18.5 ### 18.45 18.71 616,723 ### ### ### ###
2013-Jul-30 Tue 18.56 18.56 ### 18.21 ### ### ###
2013-Jul-29 Mon ### 18.48 ### ### 429,940 3,972,645 ### ### 0.0
2013-Jul-26 Fri 18.22 ### ### 18.4 402,357 0 79.1 79.1 1.3
2013-Jul-25 Thu 18.49 18.49 18.22 ### 544,228 ### ### ### 0.0
2013-Jul-24 Wed 18.81 ### 18.51 ### 626,150 ### ### ### 0.0
2013-Jul-23 Tue ### ### 18.75 18.86 700,972 ### ### ### 1.3
2013-Jul-22 Mon 19.55 19.76 ### ### 480,373 4,746,085 ### ### 0.0
2013-Jul-19 Fri ### ### 18.51 ### 780,741 7,225,757 91.1 91.1 0.0
2013-Jul-18 Thu ### 18.84 18.43 18.84 834,956 ### 81.3 81.3 1.3
2013-Jul-17 Wed 18.45 ### ### 18.59 837,887 0 74.3 74.3 1.3
2013-Jul-16 Tue 18.59 18.855 ### 18.7 445,324 ### ### ### 1.3
2013-Jul-15 Mon ### ### 18.4 18.53 15.3 15.3 ###
2013-Jul-12 Fri ### ### 18.41 18.73 75.2 75.2 1.3
2013-Jul-11 Thu 18.5 18.73 ### 18.72 75.0 75.0 1.3
2013-Jul-10 Wed 17.71 18.44 ### 18.44 1,252,658 ### ### ### 1.3
2013-Jul-09 Tue 18.72 18.76 ### ### 720,882 6,761,873 10.2 10.2 0.0
2013-Jul-08 Mon ### ### ### 18.71 374,574 0 ### ### ###
2013-Jul-05 Fri 18.8 ### ### 18.52 15.9 15.9 1.3
2013-Jul-04 Thu 18.45 ### 18.42 ### ### ### 0.0
2013-Jul-03 Wed ### 18.47 17.86 ### 86.1 86.1 0.0
2013-Jul-02 Tue ### 17.85 17.2 17.85 1,858,954 ### ### ### 1.3
2013-Jul-01 Mon 17.81 17.87 ### 17.59 ### ### ###
2013-Jun-28 Fri ### 18.44 ### ### ### ### 0.0
2013-Jun-27 Thu ### ### ### 20.47 ### ### 1.5
2013-Jun-26 Wed 19.49 19.74 19.2 19.72 1,001,143 19,492,254 ### ### 1.4
2013-Jun-25 Tue 20 ### 19.21 19.5 1,701,944 16,347,172 22.4 22.4 1.4
2013-Jun-24 Mon ### ### ### 20.45 ### ### ###
2013-Jun-21 Fri 20.79 21.49 20.59 21.24 78.0 78.0 1.5
2013-Jun-20 Thu ### ### ### ### 35.0 35.0 0.0
2013-Jun-19 Wed 21.79 21.79 ### ### 23.0 23.0 0.0
2013-Jun-18 Tue ### ### 21.22 21.53 839,447 ### 78.6 78.6 1.5
2013-Jun-17 Mon 21.46 ### ### ### 77.0 77.0 0.0
2013-Jun-14 Fri ### 21.85 20.8 21.79 677,546 ### 87.1 87.1 ###
2013-Jun-13 Thu 21.79 ### ### 21.53 ### ### 1.5
2013-Jun-12 Wed 21.8 ### 21.78 ### 81.5 81.5 0.0
2013-Jun-11 Tue 21.55 22.24 21.55 ### 777,787 17,029,646 ### ### 0.0
2013-Jun-07 Fri ### 22.41 ### ### 73.7 73.7 0.0
2013-Jun-06 Thu 21.81 ### 21.5 21.88 78.4 78.4 1.6
2013-Jun-05 Wed ### ### ### 22.24 82.5 82.5 1.6
2013-Jun-04 Tue ### 22.47 ### 22.41 414,289 ### ### ### ###
2013-Jun-03 Mon 22.48 22.54 22 ### 379,774 ### 26.9 26.9 0.0
2013-May-31 Fri 22.73 22.83 22.25 22.48 675,151 ### ### ### 1.6
2013-May-30 Thu ### ### ### ### 33.6 33.6 0.0
2013-May-29 Wed 22.22 ### ### 22.4 73.6 73.6 ###
2013-May-28 Tue ### 22.51 21.87 22.22 815,643 ### 78.1 78.1 1.6
2013-May-27 Mon 21.71 21.86 21.47 21.78 78.5 78.5 1.6
2013-May-24 Fri 22.7 22.77 ### ### 770,379 ### 15.6 15.6 0.0
2013-May-23 Thu 23.2 23.41 22.21 22.27 664,973 ### 15.7 15.7 ###
2013-May-22 Wed ### 23.77 23.25 23.48 32.9 32.9 1.7
2013-May-21 Tue ### 23.47 ### 23.22 ### ### 1.7
2013-May-20 Mon 23.2 ### ### 23.49 459,778 0 ### ### 1.7
2013-May-17 Fri ### ### 22.925 23.2 1,249,852 14,326,428 77.2 77.2 1.7
2013-May-16 Thu 22.2 ### 22.2 ### 891,854 9,899,579 93.0 93.0 0.0
2013-May-15 Wed 22.57 22.58 21.87 ### 553,674 ### ### ### 0.0
2013-May-14 Tue ### 22.52 ### 22.52 467,758 5,266,955 ### ### 1.6
2013-May-13 Mon ### ### ### 22 318,426 0 ### ### ###
2013-May-10 Fri 21.85 22.49 21.85 22.21 585,875 12,988,848 ### ### ###
2013-May-09 Thu 21.45 21.71 ### ### 75.4 75.4 0.0
2013-May-08 Wed ### 21.49 ### ### 369,227 3,967,344 64.1 64.1 0.0
2013-May-07 Tue 21.23 ### ### ### 72.0 72.0 0.0
2013-May-06 Mon 21.48 ### ### 21.29 ### ### ###
2013-May-03 Fri 21.25 ### ### ### 26.7 26.7 0.0
2013-May-02 Thu ### 21.2 20.87 ### 372,972 ### ### ### 0.0
2013-May-01 Wed 21.41 21.71 ### 21.22 28.1 28.1 1.5
2013-Apr-30 Tue ### 21.84 21.44 21.54 646,074 13,981,041 ### ### 1.5
2013-Apr-29 Mon 21.5 ### ### ### ### ### 0.0
2013-Apr-26 Fri 21.56 21.71 ### 21.42 321,141 3,485,985 24.5 24.5 1.5
2013-Apr-24 Wed 21.5 21.79 ### 21.47 921,470 ### 24.5 24.5 ###
2013-Apr-23 Tue 20.7 21.72 ### ### 639,380 ### 92.2 92.2 0.0
2013-Apr-22 Mon 20.5 ### ### ### 74.1 74.1 0.0
2013-Apr-19 Fri ### 20.7 19.75 20.5 700,982 ### 79.9 79.9 1.5
2013-Apr-18 Thu ### ### ### 20.4 2,239,242 0 ### ### 1.5
2013-Apr-17 Wed 20.7 ### 20.41 20.85 76.7 76.7 ###
2013-Apr-16 Tue 20.7 ### ### 20.7 706,056 0 71.4 71.4 1.5
2013-Apr-15 Mon 20.7 ### 20.55 ### ### ### 0.0
2013-Apr-12 Fri ### 21.44 21 21 ### ### 1.5
2013-Apr-11 Thu 20.89 21.4 20.86 ### ### ### 0.0
2013-Apr-10 Wed 20.85 20.88 20.575 20.7 ### ### 1.5
2013-Apr-09 Tue 21 21.2 ### ### 619,052 6,561,951 65.8 65.8 0.0
2013-Apr-08 Mon ### ### 20.56 ### 857,472 ### 25.7 25.7 0.0
2013-Apr-05 Fri ### ### ### ### 2,195,472 0 ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 1,028,270 0 ### ### 0.0
2013-Apr-03 Wed ### 21.73 21.22 ### 720,047 ### 80.3 80.3 0.0
2013-Apr-02 Tue 21.44 ### ### ### 1,087,023 0 24.5 24.5 0.0
2013-Mar-28 Thu ### 21.49 ### ### ### ### 0.0
2013-Mar-27 Wed ### 21.5 21 ### ### ### 0.0
2013-Mar-26 Tue ### ### ### 21.25 ### ### 1.5
2013-Mar-25 Mon ### 21.51 ### 21.42 83.5 83.5 1.5
2013-Mar-22 Fri 21.29 21.46 ### ### 651,871 6,994,575 28.3 28.3 0.0
2013-Mar-21 Thu ### ### 21.26 21.56 960,170 ### ### ### 1.5
2013-Mar-20 Wed ### 21.41 ### ### 740,823 ### 84.2 84.2 0.0
2013-Mar-19 Tue 21.78 22 21.22 21.22 788,872 17,047,523 ### ### 1.5
2013-Mar-18 Mon ### ### ### 21.71 464,245 0 ### ### ###
2013-Mar-15 Fri ### ### ### 22.21 745,583 0 ### ### ###
2013-Mar-14 Thu ### ### 21.46 21.49 1,794,959 ### 21.4 21.4 ###
2013-Mar-13 Wed 22 ### 21.73 21.8 1,035,626 11,252,076 29.0 29.0 1.6
2013-Mar-12 Tue 22.83 ### ### ### ### ### 0.0
2013-Mar-11 Mon 22.44 22.85 ### ### 674,783 ### 76.7 76.7 0.0
2013-Mar-08 Fri ### 22.89 ### ### 1,475,983 16,892,625 ### ### 0.0
2013-Mar-07 Thu 22 ### 21.81 22.54 ### ### ###
2013-Mar-06 Wed ### 22.46 ### 22 1,853,376 ### ### ### ###
2013-Mar-05 Tue 20.88 ### ### ### 1,826,928 0 79.9 79.9 0.0
2013-Mar-04 Mon 20.57 ### 20.41 20.88 ### ### ###
2013-Mar-01 Fri 19.84 ### 19.71 20.54 3,879,541 38,232,876 ### ### 1.5
2013-Feb-28 Thu ### ### ### ### 1,423,570 0 89.9 89.9 0.0
2013-Feb-27 Wed 18.4 ### 18.4 ### 3,022,974 ### 89.2 89.2 0.0
2013-Feb-26 Tue ### ### ### ### 14.2 14.2 0.0
2013-Feb-25 Mon ### 18.86 17.71 ### 93.9 93.9 0.0
2013-Feb-22 Fri 18.55 18.76 18.24 18.24 604,245 ### 15.0 15.0 1.3
2013-Feb-21 Thu ### ### ### 18.2 29.2 29.2 ###
2013-Feb-20 Wed 18.88 18.88 ### ### 961,686 ### ### ### 0.0
2013-Feb-19 Tue 18.71 ### 18.71 18.87 843,328 ### ### ### 1.3
2013-Feb-18 Mon ### 18.77 18.29 18.77 ### ### ###
2013-Feb-15 Fri ### 19.24 ### 18.74 ### ### 1.3
2013-Feb-14 Thu ### 19.71 ### ### ### ### 0.0
2013-Feb-13 Wed 19.2 19.29 ### ### ### ### 0.0
2013-Feb-12 Tue 19.5 19.625 ### ### 16.5 16.5 0.0
2013-Feb-11 Mon 19.53 ### 19.41 19.54 663,544 ### 72.7 72.7 1.4
2013-Feb-08 Fri 19.71 19.88 19.46 19.7 27.8 27.8 1.4
2013-Feb-07 Thu ### 19.74 ### 19.73 338,273 3,338,754 72.0 72.0 ###
2013-Feb-06 Wed ### 19.72 19.28 19.55 755,383 ### ### ### ###
2013-Feb-05 Tue 19.55 ### ### ### 433,287 0 ### ### 0.0
2013-Feb-04 Mon 19.7 19.77 19.49 19.55 32.1 32.1 ###
2013-Feb-01 Fri ### 19.56 ### 19.42 ### ### 1.4
2013-Jan-31 Thu 19.87 ### 19.42 19.42 ### ### 1.4
2013-Jan-30 Wed ### ### 19.72 ### ### ### 0.0
2013-Jan-29 Tue 19.89 ### 19.82 ### 799,889 ### 80.9 80.9 0.0
2013-Jan-25 Fri ### ### 18.87 19.53 ### ### ###
2013-Jan-24 Thu ### ### ### ### 358,649 0 ### ### 0.0
2013-Jan-23 Wed 18.8 18.85 18.52 ### 26.4 26.4 0.0
2013-Jan-22 Tue ### ### 18.71 18.79 32.4 32.4 1.3
2013-Jan-21 Mon ### ### ### ### 495,379 0 29.7 29.7 0.0
2013-Jan-18 Fri 19.2 ### ### ### 265,953 0 28.1 28.1 0.0
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed 19.25 ### 19.055 ### 575,349 ### 22.5 22.5 0.0
2013-Jan-15 Tue 18.85 19.24 18.83 ### 82.7 82.7 0.0
2013-Jan-14 Mon ### ### ### ### 141,187 0 23.2 23.2 0.0
2013-Jan-11 Fri ### ### 18.85 ### ### ### 0.0
2013-Jan-10 Thu ### ### 18.88 ### 27.5 27.5 0.0
2013-Jan-09 Wed 18.8 ### 18.79 ### 82.1 82.1 0.0
2013-Jan-08 Tue ### 19.21 ### 18.72 512,141 ### ### ### 1.3


<< 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 2024-04-20 18:52:46 thru 2024-04-20 18:52:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000