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 Mon 25-Dec-15 01:34:29 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

(DMP) DOMINO^S PIZZA ENTERPRISES LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for DMP    Limits Next Section


Company Details for (DMP) DOMINO^S PIZZA ENTERPRISES LIMITED

Listing Code DMP
Listing Name DOMINO^S PIZZA ENTERPRISES LIMITED
GICS Sector Consumer Services
ISIN Name DOMINO PIZZA ENTERPR
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DMP0


Maximum Price date available .. Thursday 11th December 2025
Latest price with VOLUME for DMP .. Thursday 11th December 2025

DMP 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 ### 1 0.8
MAX ### 11,401,858 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (DMP) DOMINO^S PIZZA ENTERPRISES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Mar-22 Tue ### ### 57.055 57.81 225,374 6,429,356 ### ### ###
2016-Mar-21 Mon ### ### 56.5 56.53 235,259 ### ### ### 4.0
2016-Mar-18 Fri 57.45 57.84 56.7 56.7 1,379,427 78,999,784 ### ### ###
2016-Mar-17 Thu ### 57.23 56.2 56.82 265,875 ### ### ### 4.1
2016-Mar-16 Wed 57.51 ### ### ### 248,774 0 17.5 17.5 0.0
2016-Mar-15 Tue 58.73 58.74 ### ### 19.6 19.6 0.0
2016-Mar-14 Mon 58.82 ### ### 58.57 206,028 0 ### ### ###
2016-Mar-11 Fri 57.79 58.47 57.56 ### 315,289 ### 70.0 70.0 0.0
2016-Mar-10 Thu ### 58.2 56.89 ### 81.8 81.8 0.0
2016-Mar-09 Wed ### 56.87 ### ### ### ### 0.0
2016-Mar-08 Tue 56.86 ### 55.41 55.81 26.7 26.7 ###
2016-Mar-07 Mon ### 56.55 ### ### 615,628 17,406,881 69.9 69.9 0.0
2016-Mar-04 Fri ### 58.86 ### 55.25 ### ### ###
2016-Mar-03 Thu ### ### ### ### 303,553 0 14.4 14.4 0.0
2016-Mar-02 Wed ### 60.27 58.72 59.82 ### ### 4.3
2016-Mar-01 Tue 58.55 59.525 58.23 ### 207,459 ### ### ### 0.0
2016-Feb-29 Mon ### 59.88 58.41 58.76 69.7 69.7 4.2
2016-Feb-26 Fri ### 58.72 57.4 ### 340,457 ### ### ### 0.0
2016-Feb-25 Thu ### 61.25 ### 58.26 368,651 ### ### ### ###
2016-Feb-24 Wed ### ### ### 60.77 ### ### ###
2016-Feb-23 Tue 60.4 61.25 59.84 60.25 343,422 20,792,484 34.8 34.8 ###
2016-Feb-22 Mon ### ### ### ### 73.0 73.0 0.0
2016-Feb-19 Fri 60.74 60.74 58.77 ### ### ### 0.0
2016-Feb-18 Thu ### ### 56.47 60.8 845,184 23,863,770 ### ### 4.3
2016-Feb-17 Wed ### ### 54.485 55.52 2.5 2.5 4.0
2016-Feb-16 Tue 52 52.42 50.75 ### 70.7 70.7 0.0
2016-Feb-15 Mon 50.82 51.51 ### ### 77.5 77.5 0.0
2016-Feb-12 Fri ### 50.81 ### ### 379,121 ### ### ### 0.0
2016-Feb-11 Thu ### ### 49.5 50.8 397,327 9,833,843 ### ### 3.6
2016-Feb-10 Wed 51.25 ### ### 50.2 ### ### 3.6
2016-Feb-09 Tue 51.55 52.28 50.86 ### 45.7 45.7 0.0
2016-Feb-08 Mon ### ### ### 52.56 ### ### 3.8
2016-Feb-05 Fri ### ### 48.54 ### 13.6 13.6 0.0
2016-Feb-04 Thu ### ### ### ### 464,123 0 ### ### 0.0
2016-Feb-03 Wed 58.75 ### 57.24 ### 18.4 18.4 0.0
2016-Feb-02 Tue ### 60.8 59.26 59.58 24.2 24.2 4.3
2016-Feb-01 Mon 60.77 ### 59.83 ### ### ### 0.0
2016-Jan-29 Fri ### ### ### 59.81 246,526 0 28.2 28.2 4.3
2016-Jan-28 Thu 59.5 ### ### ### 76.6 76.6 0.0
2016-Jan-27 Wed ### ### ### ### 33.8 33.8 0.0
2016-Jan-25 Mon 59.4 ### ### 59.89 ### ### 4.3
2016-Jan-22 Fri ### 58.74 57.27 58.4 74.4 74.4 ###
2016-Jan-21 Thu 59 59.27 ### 57.22 313,542 ### ### ### 4.1
2016-Jan-20 Wed 56.89 ### 56.89 ### 263,948 ### 88.2 88.2 0.0
2016-Jan-19 Tue ### ### ### ### ### ### 0.0
2016-Jan-18 Mon ### 56.49 ### 56.42 167,289 4,725,077 90.0 90.0 ###
2016-Jan-15 Fri ### 57.46 55.58 55.58 ### ### ###
2016-Jan-14 Thu ### 56.52 ### ### 203,628 5,754,527 ### ### 0.0
2016-Jan-13 Wed ### 56.76 55.29 56.4 ### ### 4.0
2016-Jan-12 Tue 56.72 ### 55.83 56 25.9 25.9 4.0
2016-Jan-11 Mon 56 56.57 ### 56.41 163,620 ### 79.1 79.1 ###
2016-Jan-08 Fri 56.44 ### 55.81 56.77 201,574 5,624,922 70.8 70.8 4.1
2016-Jan-07 Thu 58.4 58.75 56.85 ### 360,620 ### ### ### 0.0
2016-Jan-06 Wed ### 58.47 ### ### 84.9 84.9 0.0
2016-Jan-05 Tue ### 58.77 56.78 57.89 83.8 83.8 ###
2016-Jan-04 Mon 57.8 59.25 57.21 ### ### ### 0.0
2015-Dec-31 Thu 57.5 59.89 57.5 57.75 187,475 11,003,845 ### ### 4.1
2015-Dec-30 Wed 60.56 60.56 ### 57.48 5.7 5.7 4.1
2015-Dec-29 Tue ### 59.48 ### ### 162,677 ### 92.2 92.2 0.0
2015-Dec-24 Thu 58 58 56.5 56.81 11.3 11.3 4.1
2015-Dec-23 Wed ### ### ### 57.43 10.4 10.4 4.1
2015-Dec-22 Tue ### ### 56.78 57.27 ### ### ###
2015-Dec-21 Mon ### 57.7 ### ### 76.9 76.9 0.0
2015-Dec-18 Fri ### 57.24 53.5 ### 573,244 31,740,520 ### ### 0.0
2015-Dec-17 Thu 53.43 55.46 53.43 ### 839,688 ### 79.3 79.3 0.0
2015-Dec-16 Wed 53 ### 53 53.44 ### ### 3.8
2015-Dec-15 Tue 50.26 ### ### ### 229,849 0 20.6 20.6 0.0
2015-Dec-14 Mon ### ### 49.29 ### 174,750 ### ### ### 0.0
2015-Dec-11 Fri ### 51.5 ### ### ### ### 0.0
2015-Dec-10 Thu 49.74 49.79 ### 49.74 78.1 78.1 3.6
2015-Dec-09 Wed ### ### ### 49.77 212,877 0 78.0 78.0 3.6
2015-Dec-08 Tue ### ### ### ### 227,659 0 ### ### 0.0
2015-Dec-07 Mon ### ### ### ### 246,225 0 23.2 23.2 0.0
2015-Dec-04 Fri 49.5 49.85 ### ### 72.4 72.4 0.0
2015-Dec-03 Thu 50.5 ### 50.27 50.45 265,376 6,670,225 30.9 30.9 ###
2015-Dec-02 Wed 50.75 51.4 ### 50.83 199,858 5,136,350 76.4 76.4 ###
2015-Dec-01 Tue ### ### ### 50.81 375,724 0 79.1 79.1 ###
2015-Nov-30 Mon ### ### ### ### 199,948 0 ### ### 0.0
2015-Nov-27 Fri 50 ### 49.41 ### 183,546 ### 33.9 33.9 0.0
2015-Nov-26 Thu 49.44 ### 49.27 49.45 72.3 72.3 3.5
2015-Nov-25 Wed 49.25 ### ### ### 78.3 78.3 0.0
2015-Nov-24 Tue ### ### ### ### ### ### 0.0
2015-Nov-23 Mon 48.2 ### 48.2 ### 262,379 ### ### ### 0.0
2015-Nov-20 Fri ### ### ### 48.45 ### ### ###
2015-Nov-19 Thu ### ### 46.8 ### 312,724 7,317,741 ### ### 0.0
2015-Nov-18 Wed 46.82 47.29 ### 46.74 234,457 ### 31.4 31.4 3.3
2015-Nov-17 Tue ### ### 45.43 ### ### ### 0.0
2015-Nov-16 Mon ### 45.57 ### 45.23 184,322 4,199,776 75.5 75.5 ###
2015-Nov-13 Fri 45.53 ### 44.76 45.79 338,281 7,570,728 78.0 78.0 ###
2015-Nov-12 Thu 45.85 ### 45.79 ### ### ### 0.0
2015-Nov-11 Wed 46 ### 45.78 46.21 263,728 ### ### ### ###
2015-Nov-10 Tue ### 46.45 45.57 ### ### ### 0.0
2015-Nov-09 Mon 47 47.8 46.28 ### 315,548 14,843,377 26.2 26.2 0.0
2015-Nov-06 Fri ### ### ### ### 71.5 71.5 0.0
2015-Nov-05 Thu 47.86 ### ### 47.26 ### ### 3.4
2015-Nov-04 Wed 48 ### 47.27 ### 28.4 28.4 0.0
2015-Nov-03 Tue 47 ### 46.81 47.89 ### ### ###
2015-Nov-02 Mon 47 ### ### 46.42 ### ### 3.3
2015-Oct-30 Fri 46.41 ### 46.23 46.75 153,144 3,539,923 ### ### ###
2015-Oct-29 Thu ### 47.52 46.41 ### 26.4 26.4 0.0
2015-Oct-28 Wed ### 47.29 46.75 46.88 33.1 33.1 3.3
2015-Oct-27 Tue ### 47.2 46.51 ### 33.1 33.1 0.0
2015-Oct-26 Mon 46.71 ### ### ### 83.8 83.8 0.0
2015-Oct-23 Fri 46.5 47.49 46.2 ### 413,326 19,362,256 ### ### 0.0
2015-Oct-22 Thu ### ### ### ### 380,854 0 17.0 17.0 0.0
2015-Oct-21 Wed 47.79 47.84 46.84 47.58 416,844 ### ### ### 3.4
2015-Oct-20 Tue 47.86 ### ### ### 31.3 31.3 0.0
2015-Oct-19 Mon 46.2 47.86 45.77 ### 374,527 17,533,481 92.5 92.5 0.0
2015-Oct-16 Fri 47.89 ### 46.76 ### 534,141 ### ### ### 0.0
2015-Oct-15 Thu 43.2 ### 43.2 ### 674,448 14,568,076 94.3 94.3 0.0
2015-Oct-14 Wed 41 ### 41 42.52 ### ### 3.0
2015-Oct-13 Tue ### ### ### 39.77 22.8 22.8 ###
2015-Oct-12 Mon 40.78 ### ### ### 180,286 0 ### ### 0.0
2015-Oct-09 Fri ### ### ### 40.76 176,057 0 ### ### ###
2015-Oct-08 Thu ### ### ### 40.73 11.3 11.3 ###
2015-Oct-07 Wed ### ### ### ### 226,440 0 18.2 18.2 0.0
2015-Oct-06 Tue ### 42.54 41.74 41.86 219,779 9,261,487 ### ### ###
2015-Oct-05 Mon ### ### ### ### 122,581 0 85.7 85.7 0.0
2015-Oct-02 Fri ### ### ### 40.48 115,628 0 77.4 77.4 ###
2015-Oct-01 Thu ### ### ### 40.7 238,020 0 76.8 76.8 2.9
2015-Sep-30 Wed ### ### 39.58 40.24 ### ### 2.9
2015-Sep-29 Tue 39.85 40.49 39.55 39.77 ### ### ###
2015-Sep-28 Mon 39.47 40.75 ### 40.75 89.0 89.0 ###
2015-Sep-25 Fri ### ### 38.77 39.54 76.6 76.6 2.8
2015-Sep-24 Thu 38.45 ### 38.24 ### 76.5 76.5 0.0
2015-Sep-23 Wed ### ### ### ### 23.5 23.5 0.0
2015-Sep-22 Tue ### ### ### ### 86,924 0 ### ### 0.0
2015-Sep-21 Mon ### ### ### 38.79 ### ### ###
2015-Sep-18 Fri ### 40.41 38.74 ### 86.6 86.6 0.0
2015-Sep-17 Thu 39.41 39.49 ### ### 28.8 28.8 0.0
2015-Sep-16 Wed 38.51 ### 38.42 38.76 70.6 70.6 2.8
2015-Sep-15 Tue 38.46 ### ### 38.21 ### ### ###
2015-Sep-14 Mon ### ### ### ### 21.5 21.5 0.0
2015-Sep-11 Fri ### 39.27 38.47 ### 145,929 ### ### ### 0.0
2015-Sep-10 Thu 38.75 39.44 38.53 ### ### ### 0.0
2015-Sep-09 Wed ### 40.27 39.42 39.78 ### ### ###
2015-Sep-08 Tue 39.59 39.59 38.72 39.46 244,940 9,590,625 22.9 22.9 2.8
2015-Sep-07 Mon 38.56 38.59 ### 38.44 127,384 2,457,874 33.5 33.5 2.7
2015-Sep-04 Fri ### 38.84 37.49 38.56 226,886 ### ### ### 2.8
2015-Sep-03 Thu 38.81 39.29 37.46 37.5 285,855 10,969,685 ### ### 2.7
2015-Sep-02 Wed 39.4 39.4 ### 38.84 19.8 19.8 2.8
2015-Sep-01 Tue 39.42 40.85 39.42 39.86 ### ### 2.8
2015-Aug-31 Mon 39.77 40.42 39.23 ### ### ### 0.0
2015-Aug-28 Fri ### ### 39.54 ### 291,828 ### 21.9 21.9 0.0
2015-Aug-27 Thu 39.8 ### 39.8 40.29 215,150 4,281,485 72.1 72.1 2.9
2015-Aug-26 Wed 38.82 ### 38.8 ### 189,427 3,674,883 72.8 72.8 0.0
2015-Aug-25 Tue ### 40.2 ### ### 578,978 11,637,457 78.2 78.2 0.0
2015-Aug-24 Mon ### 39.78 ### ### 405,884 ### ### ### 0.0
2015-Aug-21 Fri ### ### 39.59 ### ### ### 0.0
2015-Aug-20 Thu ### ### ### 41.26 ### ### 2.9
2015-Aug-19 Wed 42.28 ### 41.7 ### 145,152 ### 28.0 28.0 0.0
2015-Aug-18 Tue ### 42.85 41.44 42.28 ### ### ###
2015-Aug-17 Mon 41.24 42.49 41.24 41.82 86.6 86.6 3.0
2015-Aug-14 Fri 42 ### ### 41.2 ### ### 2.9
2015-Aug-13 Thu 42.26 ### ### ### 471,923 0 ### ### 0.0
2015-Aug-12 Wed 40.5 42.49 40.47 ### 604,281 25,065,575 94.8 94.8 0.0
2015-Aug-11 Tue 40.5 41.59 37.43 ### 84.2 84.2 0.0
2015-Aug-10 Mon ### ### ### ### 314,880 0 ### ### 0.0
2015-Aug-07 Fri 41.25 41.8 ### 41.2 207,725 4,341,452 ### ### 2.9
2015-Aug-06 Thu 41.55 ### 41.52 41.71 ### ### ###
2015-Aug-05 Wed 41.53 ### 40.85 41.27 348,683 7,121,850 28.3 28.3 2.9
2015-Aug-04 Tue ### 41.49 ### 41.42 301,254 ### 91.2 91.2 3.0
2015-Aug-03 Mon ### 40.71 39.89 ### 168,982 6,809,974 20.5 20.5 0.0
2015-Jul-31 Fri ### 40.59 ### 40.46 203,159 ### ### ### 2.9
2015-Jul-30 Thu ### ### ### ### 79.4 79.4 0.0
2015-Jul-29 Wed 39.25 39.25 ### 38.21 202,688 3,977,752 13.9 13.9 ###
2015-Jul-28 Tue 38.81 39.23 ### ### 179,148 3,513,988 29.8 29.8 0.0
2015-Jul-27 Mon ### 39.425 ### 39.21 128,759 ### 26.2 26.2 ###
2015-Jul-24 Fri ### ### 39.21 39.54 118,023 2,313,840 21.2 21.2 2.8
2015-Jul-23 Thu 39.27 ### 39.26 ### 160,052 3,141,820 86.0 86.0 0.0
2015-Jul-22 Wed ### 40.2 ### ### 15.0 15.0 0.0
2015-Jul-21 Tue 40.56 ### 39.7 ### ### ### 0.0
2015-Jul-20 Mon ### 40.2 39.46 ### 108,445 ### ### ### 0.0
2015-Jul-17 Fri ### 39.79 ### 39.55 168,285 ### 72.3 72.3 2.8
2015-Jul-16 Thu ### 39.88 38.53 38.86 200,720 7,869,227 20.3 20.3 2.8
2015-Jul-15 Wed ### ### 38.59 ### 249,842 ### ### ### 0.0
2015-Jul-14 Tue 38.71 ### ### ### 191,422 0 ### ### 0.0
2015-Jul-13 Mon 37.7 ### 37.5 ### 82.7 82.7 0.0
2015-Jul-10 Fri 38.2 ### 37.25 37.49 153,053 ### 15.8 15.8 2.7
2015-Jul-09 Thu ### ### 36.82 37.83 182,025 3,351,080 69.1 69.1 2.7
2015-Jul-08 Wed 38.24 ### ### ### 226,123 0 ### ### 0.0
2015-Jul-07 Tue 37.27 38.45 ### 38.41 281,259 ### ### ### ###
2015-Jul-06 Mon ### 37.7 ### ### ### ### 0.0
2015-Jul-03 Fri ### ### ### 37.71 34.5 34.5 ###
2015-Jul-02 Thu ### ### ### ### 344,625 0 ### ### 0.0
2015-Jul-01 Wed 35.43 ### 35.43 36.88 250,756 4,442,142 ### ### 2.6
2015-Jun-30 Tue ### 35.75 ### ### ### ### 0.0
2015-Jun-29 Mon ### 35.71 ### ### 220,424 3,935,670 28.5 28.5 0.0
2015-Jun-26 Fri ### 36.71 35.75 ### ### ### 0.0
2015-Jun-25 Thu 37.24 37.24 ### ### 97,350 1,812,657 ### ### 0.0
2015-Jun-24 Wed 37.88 38.49 ### ### ### ### 0.0
2015-Jun-23 Tue 36.76 37.88 36.76 37.78 218,189 ### 91.5 91.5 2.7
2015-Jun-22 Mon 36.49 ### 36.25 ### 184,041 3,335,743 83.6 83.6 0.0
2015-Jun-19 Fri 37.27 ### 35.54 36.44 1,349,979 23,989,126 15.2 15.2 2.6
2015-Jun-18 Thu 37.23 37.7 36.79 ### 359,076 13,373,785 34.1 34.1 0.0
2015-Jun-17 Wed ### ### ### ### 79.7 79.7 0.0
2015-Jun-16 Tue 36.4 ### ### ### 232,683 0 80.6 80.6 0.0
2015-Jun-15 Mon ### 36.45 35.845 ### 230,949 8,348,228 83.4 83.4 0.0
2015-Jun-12 Fri ### ### 35.87 ### 302,720 5,429,283 ### ### 0.0
2015-Jun-11 Thu ### 36.89 ### 36.49 307,257 5,667,355 ### ### ###
2015-Jun-10 Wed 35.2 35.73 34.87 35.45 226,359 7,990,472 78.8 78.8 2.5
2015-Jun-09 Tue ### 35.84 ### ### 230,141 4,124,126 82.7 82.7 0.0
2015-Jun-05 Fri ### ### 33.8 ### ### ### 0.0
2015-Jun-04 Thu 36.47 36.47 ### 34.58 413,220 ### 7.4 7.4 2.5
2015-Jun-03 Wed ### 37.71 36.25 36.29 ### ### 2.6
2015-Jun-02 Tue 38.86 ### ### ### ### ### 0.0
2015-Jun-01 Mon ### ### ### 38.86 ### ### 2.8
2015-May-29 Fri ### 39.2 ### 38.71 173,253 3,395,758 ### ### ###
2015-May-28 Thu 38.44 38.75 37.89 ### 33.3 33.3 0.0
2015-May-27 Wed 38.47 ### 38.21 38.25 126,489 2,416,572 26.9 26.9 2.7
2015-May-26 Tue ### 39.44 38.585 38.75 ### ### 2.8
2015-May-25 Mon ### 39.52 38.59 ### ### ### 0.0
2015-May-22 Fri ### ### 38.78 ### 183,772 ### 29.1 29.1 0.0
2015-May-21 Thu 37.46 ### 37.46 38.88 ### ### 2.8
2015-May-20 Wed ### ### 36.5 37.41 125,955 2,298,678 ### ### 2.7
2015-May-19 Tue 36.4 37.43 35.86 ### ### ### 0.0
2015-May-18 Mon 37.8 ### 36.46 36.46 10.8 10.8 2.6
2015-May-15 Fri ### ### 37.55 37.83 273,151 ### ### ### 2.7
2015-May-14 Thu ### 39.48 38.42 ### ### ### 0.0
2015-May-13 Wed 40 40 39.2 ### 184,775 ### 19.2 19.2 0.0
2015-May-12 Tue ### 40.5 ### ### 77.0 77.0 0.0
2015-May-11 Mon 40 ### ### 39.57 210,883 0 27.3 27.3 ###
2015-May-08 Fri ### 39.57 ### ### 185,283 3,665,824 ### ### 0.0
2015-May-07 Thu 38.5 ### 36.85 ### 19.7 19.7 0.0
2015-May-06 Wed 40.5 40.5 ### ### 23.9 23.9 0.0
2015-May-05 Tue 38.5 ### 38.5 41.26 461,179 ### ### ### 2.9
2015-May-04 Mon 36.79 ### 36.79 ### ### ### 0.0
2015-May-01 Fri 36.4 ### ### 36.75 152,851 0 ### ### 2.6
2015-Apr-30 Thu ### ### 36.47 ### 256,882 4,684,243 19.4 19.4 0.0
2015-Apr-29 Wed ### 38.57 37.5 37.58 ### ### 2.7
2015-Apr-28 Tue 37.86 38.22 37.7 ### 78.3 78.3 0.0
2015-Apr-27 Mon ### ### ### 37.75 83.9 83.9 ###
2015-Apr-24 Fri ### ### ### ### ### ### 0.0
2015-Apr-23 Thu ### 36.22 35.5 ### 127,775 ### 73.6 73.6 0.0
2015-Apr-22 Wed ### ### 35.8 ### 140,729 2,519,049 72.3 72.3 0.0
2015-Apr-21 Tue ### ### ### ### 111,154 0 ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 122,376 0 ### ### 0.0
2015-Apr-17 Fri 36.41 36.74 ### ### 125,541 2,306,188 11.3 11.3 0.0
2015-Apr-16 Thu 36.47 36.84 36.26 36.41 79,821 2,917,457 ### ### ###
2015-Apr-15 Wed 36.83 ### ### ### 128,651 0 18.3 18.3 0.0
2015-Apr-14 Tue 36.85 ### 36.51 36.82 31.9 31.9 ###
2015-Apr-13 Mon ### 37.85 36.85 ### 28.6 28.6 0.0
2015-Apr-10 Fri 37.5 ### ### 37.25 22.5 22.5 ###
2015-Apr-09 Thu 37.28 37.71 ### ### 29.3 29.3 0.0
2015-Apr-08 Wed ### 37.45 ### 37.41 127,282 2,383,355 86.3 86.3 2.7
2015-Apr-07 Tue 36.87 ### ### 36.4 25.7 25.7 ###
2015-Apr-02 Thu ### 37.57 36.82 ### 138,259 5,142,543 ### ### 0.0
2015-Apr-01 Wed 37.4 37.5 36.51 ### 262,886 ### 24.9 24.9 0.0
2015-Mar-31 Tue 36.29 37.55 36.29 ### 86.0 86.0 0.0
2015-Mar-30 Mon 35.76 36.24 ### ### 355,886 6,448,654 ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 202,784 0 73.3 73.3 0.0
2015-Mar-26 Thu ### ### 35.2 35.24 ### ### 2.5
2015-Mar-25 Wed ### 36.45 ### 36.22 ### ### 2.6
2015-Mar-24 Tue ### 36.4 35.22 ### 223,356 7,998,378 ### ### 0.0
2015-Mar-23 Mon 35.81 36.445 ### 35.4 20.6 20.6 2.5
2015-Mar-20 Fri ### ### ### ### 257,287 0 83.5 83.5 0.0
2015-Mar-19 Thu ### ### ### ### 236,328 0 ### ### 0.0
2015-Mar-18 Wed 35.74 ### ### 35.56 29.9 29.9 2.5
2015-Mar-17 Tue 36.26 36.76 ### ### 29.0 29.0 0.0
2015-Mar-16 Mon 35.25 36.42 ### 35.83 80,857 ### ### ### ###
2015-Mar-13 Fri 36.49 36.49 35.27 35.47 123,153 4,418,729 9.0 9.0 ###
2015-Mar-12 Thu ### 37.22 ### 36.73 157,053 2,922,756 ### ### ###
2015-Mar-11 Wed 35.45 35.5 34.75 ### 100,171 ### 28.8 28.8 0.0
2015-Mar-10 Tue ### ### ### 35.8 88.4 88.4 2.6
2015-Mar-09 Mon 34.71 35.2 ### 34.88 81.9 81.9 ###
2015-Mar-06 Fri ### 36.57 ### ### 180,923 3,308,177 ### ### 0.0
2015-Mar-05 Thu 36.45 36.77 ### 36.25 183,475 3,373,187 ### ### ###
2015-Mar-04 Wed 36.76 ### ### ### 21.7 21.7 0.0
2015-Mar-03 Tue ### ### 36.2 36.49 192,226 ### ### ### ###
2015-Mar-02 Mon ### ### ### 36.56 315,424 0 92.9 92.9 ###
2015-Feb-27 Fri 34.5 ### ### ### 76.5 76.5 0.0
2015-Feb-26 Thu 34.76 34.81 33.79 34.5 220,957 7,578,825 ### ### 2.5
2015-Feb-25 Wed ### 35.25 ### 34.76 22.9 22.9 2.5
2015-Feb-24 Tue ### 34.86 ### 34.75 249,852 4,354,920 ### ### 2.5
2015-Feb-23 Mon ### ### ### ### ### ### 0.0
2015-Feb-20 Fri 35.2 35.2 ### 34.47 243,783 4,290,580 17.7 17.7 2.5
2015-Feb-19 Thu 35.5 35.5 ### ### ### ### 0.0
2015-Feb-18 Wed ### ### ### 35.55 407,587 0 21.9 21.9 ###
2015-Feb-17 Tue 35.83 36.74 35.25 ### 419,042 ### ### ### 0.0
2015-Feb-16 Mon 34.26 ### ### 35.89 ### ### ###
2015-Feb-13 Fri 33.2 34.79 ### ### ### ### 0.0
2015-Feb-12 Thu 32.7 ### ### 32.7 ### ### 2.3
2015-Feb-11 Wed 32.5 33.41 ### ### 872,778 14,579,756 ### ### 0.0
2015-Feb-10 Tue 26.84 27.59 26.82 27.23 246,649 6,710,086 83.4 83.4 1.9
2015-Feb-09 Mon ### ### 26.58 26.7 ### ### 1.9
2015-Feb-06 Fri 27.57 27.75 ### ### ### ### 0.0
2015-Feb-05 Thu ### ### ### ### 80.8 80.8 0.0
2015-Feb-04 Wed 26.76 27.59 26.76 26.86 69.7 69.7 1.9
2015-Feb-03 Tue ### ### ### 26.76 ### ### ###
2015-Feb-02 Mon 26.25 26.41 ### ### 135,348 1,787,270 ### ### 0.0
2015-Jan-30 Fri ### 26.51 ### 26.24 307,359 4,074,043 ### ### 1.9
2015-Jan-29 Thu 25.75 25.79 ### 25.5 179,448 2,313,981 19.9 19.9 ###
2015-Jan-28 Wed ### ### ### 25.79 89.2 89.2 1.8
2015-Jan-27 Tue ### 25.42 ### 25.41 84.6 84.6 ###
2015-Jan-23 Fri 24.89 ### 24.56 24.88 30.0 30.0 1.8
2015-Jan-22 Thu ### 24.73 ### 24.52 31.6 31.6 ###
2015-Jan-21 Wed ### ### 24.525 ### 181,021 2,219,770 ### ### 0.0
2015-Jan-20 Tue 24.4 24.7 24.22 24.59 79.4 79.4 ###
2015-Jan-19 Mon 24.71 24.88 ### 24.48 ### ### 1.7
2015-Jan-16 Fri ### 24.83 ### 24.47 83.5 83.5 1.7
2015-Jan-15 Thu 24.54 24.88 24.48 24.5 ### ### 1.8
2015-Jan-14 Wed ### 25.2 24.5 24.55 173,670 ### 22.5 22.5 ###
2015-Jan-13 Tue ### ### 24.8 ### 120,573 ### ### ### 0.0
2015-Jan-12 Mon ### 25.42 ### 25.24 80.9 80.9 1.8
2015-Jan-09 Fri 24.8 25.85 24.47 25.51 ### ### 1.8
2015-Jan-08 Thu 25 ### ### 24.51 144,188 0 18.3 18.3 ###
2015-Jan-07 Wed 24.72 ### 24.45 24.79 92,457 1,130,286 71.3 71.3 ###
2015-Jan-06 Tue 24.58 ### 24.5 24.76 81.7 81.7 1.8
2015-Jan-05 Mon ### 25.21 24.54 25 111,246 2,767,244 63.6 63.6 1.8
2015-Jan-02 Fri 25.2 ### ### 25.23 67,685 0 60.8 60.8 1.8
2014-Dec-31 Wed 25.27 25.51 ### 25.2 ### ### 1.8
2014-Dec-30 Tue ### ### 25.5 25.52 105,942 ### 14.2 14.2 1.8
2014-Dec-29 Mon ### ### 25.28 ### 91,386 ### 84.1 84.1 0.0
2014-Dec-24 Wed ### 25.55 ### 25.23 24.2 24.2 1.8
2014-Dec-23 Tue 26 26 ### ### 22.6 22.6 0.0
2014-Dec-22 Mon 24.7 ### 24.7 ### ### ### 0.0
2014-Dec-19 Fri ### 24.58 ### 24.42 224,672 ### 77.5 77.5 1.7
2014-Dec-18 Thu 24.27 24.77 23.51 23.55 9.5 9.5 1.7
2014-Dec-17 Wed ### ### 23.84 ### 27.1 27.1 0.0
2014-Dec-16 Tue 23.8 24.51 23.73 24.46 285,886 6,895,570 ### ### 1.7
2014-Dec-15 Mon 23.23 ### ### 23.88 167,349 0 90.0 90.0 1.7
2014-Dec-12 Fri ### ### 23.43 23.81 ### ### ###
2014-Dec-11 Thu ### 23.76 ### 23.5 83.3 83.3 1.7
2014-Dec-10 Wed 23.75 ### 22.74 ### 324,223 ### ### ### 0.0
2014-Dec-09 Tue 24.85 ### 23.89 ### 226,527 ### 18.3 18.3 0.0
2014-Dec-08 Mon 25.4 25.57 ### ### 173,276 ### 19.9 19.9 0.0
2014-Dec-05 Fri 25.86 ### 25.2 ### ### ### 0.0
2014-Dec-04 Thu ### ### ### ### ### ### 0.0
2014-Dec-03 Wed 23.74 ### 23.72 ### 310,542 3,683,028 94.5 94.5 0.0
2014-Dec-02 Tue 24 24.42 23.49 ### 311,985 ### ### ### 0.0
2014-Dec-01 Mon 24.5 ### 23.85 ### 443,951 ### 32.0 32.0 0.0
2014-Nov-28 Fri ### ### ### 24.5 500,674 0 ### ### 1.8
2014-Nov-27 Thu ### ### ### ### 343,824 0 6.3 6.3 0.0
2014-Nov-26 Wed ### ### ### ### 209,927 0 89.7 89.7 0.0
2014-Nov-25 Tue 25.58 25.7 ### ### 175,088 2,249,880 ### ### 0.0
2014-Nov-24 Mon 25.2 ### 25.2 25.58 211,382 ### ### ### 1.8
2014-Nov-21 Fri ### ### 24.58 ### 340,681 ### 10.9 10.9 0.0
2014-Nov-20 Thu ### ### 25.29 25.88 ### ### 1.8
2014-Nov-19 Wed 26.72 26.72 ### 26.29 95,286 1,273,020 ### ### 1.9
2014-Nov-18 Tue ### ### 26.53 26.87 68,447 907,949 ### ### ###
2014-Nov-17 Mon ### 27.74 26.79 26.87 ### ### ###
2014-Nov-14 Fri ### 27.53 ### 27.49 159,229 2,191,787 ### ### ###
2014-Nov-13 Thu 27.21 27.25 26.78 ### 24.2 24.2 0.0
2014-Nov-12 Wed ### ### ### ### ### ### 0.0
2014-Nov-11 Tue 27.2 27.22 26.84 26.84 180,220 4,871,346 23.3 23.3 1.9
2014-Nov-10 Mon 27.77 27.85 ### ### 179,183 2,495,123 ### ### 0.0
2014-Nov-07 Fri ### ### 27.56 ### 186,525 ### 19.7 19.7 0.0
2014-Nov-06 Thu ### ### 27.7 27.7 32.9 32.9 2.0
2014-Nov-05 Wed 27.83 ### ### ### 30.4 30.4 0.0
2014-Nov-04 Tue ### 27.86 ### 27.75 ### ### 2.0
2014-Nov-03 Mon 26.85 27.41 26.83 ### 85.7 85.7 0.0
2014-Oct-31 Fri ### 27.44 ### ### ### ### 0.0
2014-Oct-30 Thu 26.7 26.85 ### 26.7 694,484 9,323,447 74.6 74.6 1.9
2014-Oct-29 Wed 27.75 ### 26.44 26.53 999,058 13,207,546 7.2 7.2 ###
2014-Oct-28 Tue ### ### 28.27 28.27 341,927 ### ### ### ###
2014-Oct-27 Mon ### ### 28.78 ### ### ### 0.0
2014-Oct-24 Fri 29.29 29.41 28.89 ### 165,951 4,837,471 ### ### 0.0
2014-Oct-23 Thu ### ### 28.76 29 139,741 2,009,475 ### ### ###
2014-Oct-22 Wed 28.46 ### ### ### 85.5 85.5 0.0
2014-Oct-21 Tue 28.2 28.25 ### 28 28.7 28.7 2.0
2014-Oct-20 Mon 27.42 29 27.42 27.78 84.3 84.3 2.0
2014-Oct-17 Fri ### ### 26.78 27 303,671 4,066,154 75.5 75.5 1.9
2014-Oct-16 Thu ### 26.86 25.5 26.8 436,251 11,421,051 91.0 91.0 1.9
2014-Oct-15 Wed 25.43 25.76 ### ### 154,251 1,986,752 ### ### 0.0
2014-Oct-14 Tue ### 25.55 ### 25.48 ### ### 1.8
2014-Oct-13 Mon 24.25 25.88 ### 25.48 ### ### 1.8
2014-Oct-10 Fri ### ### 24.25 24.77 ### ### ###
2014-Oct-09 Thu ### ### ### ### 68.0 68.0 0.0
2014-Oct-08 Wed ### 26.2 ### ### 279,589 ### ### ### 0.0
2014-Oct-07 Tue 27.27 ### ### 26.51 178,875 0 ### ### ###
2014-Oct-06 Mon ### 27.24 26.55 ### ### ### 0.0
2014-Oct-03 Fri 26.84 ### 26.54 27 75.9 75.9 1.9
2014-Oct-02 Thu 26.58 ### 26.47 ### ### ### 0.0
2014-Oct-01 Wed 25.85 ### ### ### ### ### 0.0
2014-Sep-30 Tue ### ### 25.58 26.23 76.7 76.7 ###
2014-Sep-29 Mon ### ### 25.81 ### ### ### 0.0
2014-Sep-26 Fri 26.47 ### ### 26.58 73.9 73.9 1.9
2014-Sep-25 Thu 26.88 27.21 26.52 ### 74.9 74.9 0.0
2014-Sep-24 Wed 27.44 27.44 ### 26.88 ### ### ###
2014-Sep-23 Tue 26.73 27.53 ### 27.53 90.0 90.0 ###
2014-Sep-22 Mon 25.81 ### 25.81 ### 244,758 ### 93.5 93.5 0.0
2014-Sep-19 Fri 25.28 25.77 ### 25.77 129,371 1,666,945 ### ### ###
2014-Sep-18 Thu 25.22 ### ### 25.21 124,823 0 ### ### ###
2014-Sep-17 Wed ### ### 24.79 ### 131,256 ### ### ### 0.0
2014-Sep-16 Tue 25.2 ### 24.73 24.8 21.3 21.3 ###
2014-Sep-15 Mon ### ### 25 ### 192,823 2,410,287 85.5 85.5 0.0
2014-Sep-12 Fri 25.26 25.54 ### 25.28 72.1 72.1 1.8
2014-Sep-11 Thu 25.5 26 25.24 ### ### ### 0.0
2014-Sep-10 Wed 25.2 25.44 24.81 25.43 245,347 6,164,343 83.5 83.5 ###
2014-Sep-09 Tue 25.24 25.25 ### 25.2 ### ### 1.8
2014-Sep-08 Mon 25.5 25.5 ### 25.28 26.7 26.7 1.8
2014-Sep-05 Fri 25.74 25.84 ### 25.42 104,348 1,348,176 ### ### 1.8
2014-Sep-04 Thu 25.5 ### 25.5 25.8 120,872 ### 82.7 82.7 1.8
2014-Sep-03 Wed 25.87 ### 25.76 ### 115,177 1,483,479 73.1 73.1 0.0
2014-Sep-02 Tue 25.5 25.975 25.2 25.88 204,727 5,238,452 ### ### 1.8
2014-Sep-01 Mon 25.83 26 ### ### 25.3 25.3 0.0
2014-Aug-29 Fri ### 25.8 ### ### ### ### 0.0
2014-Aug-28 Thu 25.5 ### 25.2 25.5 102,824 1,295,582 71.1 71.1 ###
2014-Aug-27 Wed 25.26 25.78 25.22 ### 82.1 82.1 0.0
2014-Aug-26 Tue 25.72 25.83 ### ### 155,879 2,013,177 ### ### 0.0
2014-Aug-25 Mon 25.59 ### 25.41 25.59 ### ### 1.8
2014-Aug-22 Fri ### ### ### ### 505,529 0 17.8 17.8 0.0
2014-Aug-21 Thu 25.85 26.21 25.71 ### ### ### 0.0
2014-Aug-20 Wed 25.5 ### ### 25.5 71.1 71.1 ###
2014-Aug-19 Tue 25.5 ### 25.26 ### 23.5 23.5 0.0
2014-Aug-18 Mon 24.78 25.42 24.78 25.28 ### ### 1.8
2014-Aug-15 Fri ### 24.8 ### 24.78 400,541 ### 87.5 87.5 1.8
2014-Aug-14 Thu 23.7 ### 23.7 ### 284,973 ### ### ### 0.0
2014-Aug-13 Wed ### 24.28 23.47 ### 605,285 14,451,179 18.5 18.5 0.0
2014-Aug-12 Tue 21.73 23.58 21.55 ### 744,443 16,798,356 96.3 96.3 0.0
2014-Aug-11 Mon 20.51 20.76 ### ### 385,050 ### 77.8 77.8 0.0
2014-Aug-08 Fri ### ### 20.45 20.5 296,147 ### ### ### 1.5
2014-Aug-07 Thu 20.8 ### 20.77 ### ### ### 0.0
2014-Aug-06 Wed 20.75 20.84 ### 20.75 105,823 1,102,675 ### ### 1.5
2014-Aug-05 Tue ### 21.22 20.82 20.87 162,987 3,425,986 27.3 27.3 ###
2014-Aug-04 Mon 21.2 ### ### ### 88,348 0 27.3 27.3 0.0
2014-Aug-01 Fri ### ### ### 21.24 ### ### 1.5
2014-Jul-31 Thu 21.49 21.75 21.46 21.58 ### ### ###
2014-Jul-30 Wed ### ### 21.45 21.48 22.4 22.4 1.5
2014-Jul-29 Tue ### ### ### 21.54 85.8 85.8 1.5
2014-Jul-28 Mon ### ### 20.89 ### ### ### 0.0
2014-Jul-25 Fri 20.73 ### 20.56 ### ### ### 0.0
2014-Jul-24 Thu ### 20.86 20.54 20.83 ### ### 1.5
2014-Jul-23 Wed 20.75 ### 20.49 20.52 211,227 2,164,020 17.5 17.5 1.5
2014-Jul-22 Tue 20.54 20.71 20.43 20.71 181,140 3,726,049 78.7 78.7 ###
2014-Jul-21 Mon 20.76 20.87 20.59 20.59 23.4 23.4 ###
2014-Jul-18 Fri ### ### 20.51 20.78 20.6 20.6 1.5
2014-Jul-17 Thu 21.7 21.7 ### ### ### ### 0.0
2014-Jul-16 Wed ### 21.45 ### 21.2 ### ### 1.5
2014-Jul-15 Tue ### ### ### 21.41 ### ### ###
2014-Jul-14 Mon 21.48 21.48 ### ### 28.6 28.6 0.0
2014-Jul-11 Fri 21.4 ### 21.25 21.48 73,076 ### 68.8 68.8 1.5
2014-Jul-10 Thu 21.4 ### ### ### 194,088 0 81.0 81.0 0.0
2014-Jul-09 Wed 21.76 21.76 ### ### 17.0 17.0 0.0
2014-Jul-08 Tue ### ### 21.72 ### 161,679 ### 75.6 75.6 0.0
2014-Jul-07 Mon 22.74 22.88 22 ### ### ### 0.0
2014-Jul-04 Fri 22.56 ### 22.44 22.59 113,127 1,269,284 68.4 68.4 ###
2014-Jul-03 Thu ### ### 21.76 22.41 189,073 ### 83.0 83.0 ###
2014-Jul-02 Wed ### ### ### 22.56 165,082 0 85.6 85.6 ###
2014-Jul-01 Tue 21.45 22.21 21.45 22 193,045 4,214,172 86.6 86.6 ###
2014-Jun-30 Mon 21.82 21.86 21.46 21.46 86,149 1,865,987 22.9 22.9 1.5
2014-Jun-27 Fri ### 22.185 21.8 21.82 206,022 ### ### ### 1.6
2014-Jun-26 Thu ### ### ### ### 207,522 0 89.6 89.6 0.0
2014-Jun-25 Wed 20.88 ### 20.43 ### ### ### 0.0
2014-Jun-24 Tue 20.84 ### ### ### 196,028 0 ### ### 0.0
2014-Jun-23 Mon 20.56 ### 20.4 ### 134,024 1,367,044 84.7 84.7 0.0
2014-Jun-20 Fri 20.76 ### ### 20.79 ### ### 1.5
2014-Jun-19 Thu ### ### 20.82 ### 258,654 2,692,588 ### ### 0.0
2014-Jun-18 Wed ### ### ### 20.77 ### ### ###
2014-Jun-17 Tue 19.85 20.44 ### ### ### ### 0.0
2014-Jun-16 Mon 19.8 20 19.74 ### 104,279 2,072,023 77.5 77.5 0.0
2014-Jun-13 Fri 19.78 ### ### ### 79.6 79.6 0.0
2014-Jun-12 Thu ### ### 19.8 ### ### ### 0.0
2014-Jun-11 Wed ### 20.48 ### 20.25 119,180 ### 80.9 80.9 ###
2014-Jun-10 Tue ### 20.49 ### 20.26 34.8 34.8 1.4
2014-Jun-06 Fri ### 20.5 ### 20.22 ### ### 1.4
2014-Jun-05 Thu 20.44 20.44 19.82 20.2 217,343 ### 23.6 23.6 1.4
2014-Jun-04 Wed 20.45 20.56 ### 20.45 79.9 79.9 ###
2014-Jun-03 Tue ### ### ### 20.45 228,340 0 ### ### ###
2014-Jun-02 Mon ### ### ### ### 71.6 71.6 0.0
2014-May-30 Fri 21.2 21.56 ### ### 26.2 26.2 0.0
2014-May-29 Thu 20.72 21.29 20.72 ### ### ### 0.0
2014-May-28 Wed ### ### ### 20.77 121,682 0 22.7 22.7 ###
2014-May-27 Tue 20.54 20.87 20.29 20.79 155,273 ### ### ### 1.5
2014-May-26 Mon 20.2 20.57 ### 20.52 114,244 ### ### ### 1.5
2014-May-23 Fri 19.82 20.46 ### ### ### ### 0.0
2014-May-22 Thu ### 19.855 ### 19.79 ### ### ###
2014-May-21 Wed ### ### ### ### 31.1 31.1 0.0
2014-May-20 Tue ### 19.45 ### ### 165,372 1,608,242 ### ### 0.0
2014-May-19 Mon 19.57 19.57 ### ### 148,951 1,457,485 ### ### 0.0
2014-May-16 Fri 19.45 19.59 19.26 19.53 ### ### ###
2014-May-15 Thu ### 19.76 19.44 ### ### ### 0.0
2014-May-14 Wed 19.45 ### ### 19.78 198,458 0 ### ### 1.4
2014-May-13 Tue 18.82 19.25 18.8 19.23 236,029 4,490,451 ### ### ###
2014-May-12 Mon 18.59 19.27 18.55 ### 279,289 5,281,354 82.1 82.1 0.0
2014-May-09 Fri ### 19.2 ### ### ### ### 0.0
2014-May-08 Thu 19.29 ### ### 19.27 29.7 29.7 ###
2014-May-07 Wed 19.59 19.59 19.2 ### 24.4 24.4 0.0
2014-May-06 Tue 19.4 19.8 ### ### ### ### 0.0
2014-May-05 Mon ### 19.84 ### ### 18.9 18.9 0.0
2014-May-02 Fri 19.81 ### ### ### 23.3 23.3 0.0
2014-May-01 Thu 20 ### 19.51 19.81 34.1 34.1 ###
2014-Apr-30 Wed 19.7 ### 19.57 19.8 76.9 76.9 1.4
2014-Apr-29 Tue 20.5 20.52 ### 19.55 289,953 ### ### ### ###
2014-Apr-28 Mon ### 20.53 ### ### 126,925 1,302,885 31.4 31.4 0.0
2014-Apr-24 Thu 20.81 ### 20.26 ### 165,422 1,675,724 19.8 19.8 0.0
2014-Apr-23 Wed ### 20.82 ### ### 342,476 3,565,175 ### ### 0.0
2014-Apr-22 Tue 19.8 ### ### 19.86 94,547 0 76.9 76.9 1.4
2014-Apr-17 Thu 19.83 19.83 19.5 19.75 85,346 1,678,329 ### ### ###
2014-Apr-16 Wed 19.76 19.85 ### ### 161,621 1,604,088 22.1 22.1 0.0
2014-Apr-15 Tue ### 19.89 ### 19.7 289,129 2,875,387 91.6 91.6 1.4
2014-Apr-14 Mon 19.59 19.8 ### ### ### ### 0.0
2014-Apr-11 Fri 19.79 19.79 ### 19.59 24.3 24.3 ###
2014-Apr-10 Thu ### 20.4 19.82 ### ### ### 0.0
2014-Apr-09 Wed ### 19.82 ### 19.71 ### ### 1.4
2014-Apr-08 Tue ### ### 18.7 ### 252,447 2,360,379 ### ### 0.0
2014-Apr-07 Mon ### 19.51 ### ### ### ### 0.0
2014-Apr-04 Fri 19.5 ### ### 19.54 250,150 0 72.4 72.4 1.4
2014-Apr-03 Thu ### ### 19.46 19.52 17.1 17.1 1.4
2014-Apr-02 Wed ### ### ### 19.89 ### ### ###
2014-Apr-01 Tue 19.88 ### ### 19.85 ### ### 1.4
2014-Mar-31 Mon 19.73 ### 19.73 20 448,075 4,420,259 81.1 81.1 1.4
2014-Mar-28 Fri ### 19.59 ### 19.51 86.4 86.4 ###
2014-Mar-27 Thu ### 19.46 ### ### 235,685 ### ### ### 0.0
2014-Mar-26 Wed 19.53 ### 19.53 ### 79.6 79.6 0.0
2014-Mar-25 Tue ### 20.28 19.51 19.57 ### ### 1.4
2014-Mar-24 Mon 20.71 ### ### 20.4 18.7 18.7 1.5
2014-Mar-21 Fri 20.73 ### 20.71 20.85 528,744 5,475,144 ### ### ###
2014-Mar-20 Thu 20.7 ### 20.48 ### 259,756 ### 40.7 40.7 0.0
2014-Mar-19 Wed 20.77 ### 20.73 ### 82.2 82.2 0.0
2014-Mar-18 Tue ### 21 20.53 20.7 77.3 77.3 1.5
2014-Mar-17 Mon ### ### ### 20.49 298,459 0 ### ### ###
2014-Mar-14 Fri 20.4 ### ### ### 220,949 0 ### ### 0.0
2014-Mar-13 Thu 21.4 21.4 20.7 20.75 ### ### 1.5
2014-Mar-12 Wed 21.82 21.82 20.88 21.4 ### ### 1.5
2014-Mar-11 Tue 22.29 ### ### ### 166,540 0 ### ### 0.0
2014-Mar-10 Mon 21.57 ### 21.51 22.29 ### ### 1.6
2014-Mar-07 Fri 21.75 ### ### 21.57 22.9 22.9 ###
2014-Mar-06 Thu ### 21.81 ### 21.71 133,958 ### ### ### ###
2014-Mar-05 Wed 21.45 ### ### ### 21.0 21.0 0.0
2014-Mar-04 Tue 20.73 ### ### ### 159,820 0 89.0 89.0 0.0
2014-Mar-03 Mon 20.46 20.81 20.25 20.72 ### ### 1.5
2014-Feb-28 Fri 20.5 ### 20.27 20.47 35.6 35.6 1.5
2014-Feb-27 Thu 20.84 ### ### 20.47 75,175 0 21.4 21.4 1.5
2014-Feb-26 Wed ### ### 20.5 ### 141,125 ### 84.3 84.3 0.0
2014-Feb-25 Tue 21.2 21.45 ### ### 104,058 1,116,022 ### ### 0.0
2014-Feb-24 Mon 20.83 ### 20.52 ### ### ### 0.0
2014-Feb-21 Fri 20.7 21.21 ### 20.83 75.9 75.9 1.5
2014-Feb-20 Thu 19.83 20.58 19.52 20.45 90.3 90.3 ###
2014-Feb-19 Wed ### 20.7 19.87 ### 300,229 6,090,145 ### ### 0.0
2014-Feb-18 Tue ### 21.22 ### 20.56 576,743 6,119,243 90.2 90.2 1.5
2014-Feb-17 Mon 19.75 ### 19.75 ### 239,851 2,368,528 ### ### 0.0
2014-Feb-14 Fri 18.59 ### ### 19.51 92.8 92.8 ###
2014-Feb-13 Thu 19.25 ### 18.72 18.81 ### ### ###
2014-Feb-12 Wed ### 19.77 17.56 19.25 ### ### 1.4
2014-Feb-11 Tue 16.82 ### ### ### 177,429 0 83.7 83.7 0.0
2014-Feb-10 Mon ### ### ### 16.8 229,358 0 ### ### 1.2
2014-Feb-07 Fri ### 16.71 ### ### 180,758 ### 82.5 82.5 0.0
2014-Feb-06 Thu ### ### 15.74 ### ### ### 0.0
2014-Feb-05 Wed 15.82 ### ### ### 105,223 0 84.3 84.3 0.0
2014-Feb-04 Tue 15.79 ### 15.73 ### 159,948 ### ### ### 0.0
2014-Feb-03 Mon ### 16.22 ### ### ### ### 0.0
2014-Jan-31 Fri ### 16.26 15.79 16.25 84.4 84.4 ###
2014-Jan-30 Thu 15.7 ### 15.55 ### 84.3 84.3 0.0
2014-Jan-29 Wed 15.82 ### 15.76 15.83 69.5 69.5 ###
2014-Jan-28 Tue 15.72 ### ### 15.71 38.0 38.0 1.1
2014-Jan-24 Fri 15.75 ### ### ### 81.6 81.6 0.0
2014-Jan-23 Thu 16.26 16.27 15.79 15.81 102,920 ### ### ### ###
2014-Jan-22 Wed ### ### ### 16.25 ### ### ###
2014-Jan-21 Tue 15.8 ### 15.55 ### 82.0 82.0 0.0
2014-Jan-20 Mon 16.42 16.45 15.8 15.85 160,379 ### ### ### 1.1
2014-Jan-17 Fri 16.72 16.72 ### 16.47 80,044 ### ### ### ###
2014-Jan-16 Thu 16.7 16.82 ### 16.79 79,687 ### 68.3 68.3 ###
2014-Jan-15 Wed ### ### 16.24 ### 83.8 83.8 0.0
2014-Jan-14 Tue ### 16.54 ### ### 158,382 ### ### ### 0.0
2014-Jan-13 Mon 17.21 17.25 16.49 ### 10.0 10.0 0.0
2014-Jan-10 Fri 17.4 17.5 16.83 17.2 128,887 2,212,345 20.9 20.9 1.2
2014-Jan-09 Thu ### 17.47 ### ### 81,884 715,256 24.1 24.1 0.0
2014-Jan-08 Wed 17.24 ### ### 17.26 102,022 0 76.8 76.8 1.2
2014-Jan-07 Tue ### ### ### ### 105,041 0 75.5 75.5 0.0
2014-Jan-06 Mon 16.72 ### 16.72 16.89 82.5 82.5 ###
2014-Jan-03 Fri ### ### ### 16.7 79.1 79.1 1.2
2014-Jan-02 Thu 16.2 16.51 16.2 16.4 78.4 78.4 ###
2013-Dec-31 Tue 16.21 16.41 ### ### 76,354 626,484 ### ### 0.0
2013-Dec-30 Mon ### ### ### 16.25 12.5 12.5 ###
2013-Dec-27 Fri 16.56 16.71 16.46 16.55 ### ### 1.2
2013-Dec-24 Tue 15.8 16.28 15.72 16.28 ### ### 1.2
2013-Dec-23 Mon 15.74 15.83 15.58 15.76 66.9 66.9 1.1
2013-Dec-20 Fri 15.57 15.7 15.46 15.58 140,526 ### 63.8 63.8 1.1
2013-Dec-19 Thu 15.28 ### ### ### 164,822 0 83.8 83.8 0.0
2013-Dec-18 Wed 15.4 15.54 15.2 ### ### ### 0.0
2013-Dec-17 Tue ### 15.45 ### ### 189,127 ### ### ### 0.0
2013-Dec-16 Mon 15.25 ### ### ### ### ### 0.0
2013-Dec-13 Fri ### ### ### ### 164,840 0 79.3 79.3 0.0
2013-Dec-12 Thu ### ### ### ### 166,540 0 80.7 80.7 0.0
2013-Dec-11 Wed 14.76 ### 14.76 ### 84.6 84.6 0.0
2013-Dec-10 Tue ### ### ### 14.85 ### ### ###
2013-Dec-09 Mon 14.87 14.87 ### 14.8 290,123 ### ### ### 1.1
2013-Dec-06 Fri ### ### ### ### 83.3 83.3 0.0
2013-Dec-05 Thu 14.79 ### ### ### 216,728 0 30.6 30.6 0.0
2013-Dec-04 Wed 14.54 14.87 14.54 14.87 ### ### 1.1
2013-Dec-03 Tue 14.78 ### 14.54 ### 214,646 1,560,476 ### ### 0.0
2013-Dec-02 Mon 15.22 15.29 14.76 14.86 206,946 ### ### ### ###
2013-Nov-29 Fri 15.4 15.58 15.21 ### 99,372 ### 25.8 25.8 0.0
2013-Nov-28 Thu 15.79 15.81 ### 15.46 179,975 ### ### ### 1.1
2013-Nov-27 Wed ### ### 15.44 15.44 ### ### 1.1
2013-Nov-26 Tue 16.2 16.25 ### 16.25 76.2 76.2 ###
2013-Nov-25 Mon 15.8 16.25 15.71 ### 323,051 5,162,354 89.2 89.2 0.0
2013-Nov-22 Fri 15.4 15.77 15.29 15.72 149,177 ### ### ### 1.1
2013-Nov-21 Thu ### 15.52 ### 15.52 ### ### 1.1
2013-Nov-20 Wed ### ### ### 15.23 ### ### 1.1
2013-Nov-19 Tue 15.48 15.48 ### ### 18.6 18.6 0.0
2013-Nov-18 Mon 16.2 ### 15.55 15.55 ### ### ###
2013-Nov-15 Fri ### 16.26 ### 16.2 64.4 64.4 1.2
2013-Nov-14 Thu ### 16.26 ### ### 241,872 ### 73.3 73.3 0.0
2013-Nov-13 Wed ### 16.4 ### ### ### ### 0.0
2013-Nov-12 Tue ### ### ### 16.45 126,882 0 82.2 82.2 1.2
2013-Nov-11 Mon 16.4 ### ### 16.24 142,780 0 32.2 32.2 ###
2013-Nov-08 Fri ### 16.28 ### 16.2 317,948 ### ### ### 1.2
2013-Nov-07 Thu 15.76 16.22 15.74 15.86 ### ### 1.1


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-15 01:34:29 thru 2025-12-15 01:34:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000