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 Thu 24-Apr-25 07:34:05 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

(FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for FLT    Limits Next Section


Company Details for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED

Listing Code FLT
Listing Name FLIGHT CENTRE TRAVEL GROUP LIMITED
GICS Sector Consumer Services
ISIN Name FLIGHT CENTRE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FLT9


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for FLT .. Wednesday 24th April 2024

FLT 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 70.53 15,616,225 99.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.58
2017-Jan-10 Tue ### ### ### 31.8 ### ### ###
2017-Jan-09 Mon ### 32.49 ### 32.24 582,977 ### 80.5 80.5 2.3
2017-Jan-06 Fri 31.87 ### 31.83 31.88 ### ### 2.3
2017-Jan-05 Thu 31.82 ### ### 31.77 139,225 0 29.2 29.2 ###
2017-Jan-04 Wed 31.8 ### 31.56 ### 31.5 31.5 0.0
2017-Jan-03 Tue ### ### 31.5 31.78 225,259 3,547,829 66.8 66.8 2.3
2016-Dec-30 Fri 31.83 ### ### ### 153,289 0 ### ### 0.0
2016-Dec-29 Thu 31.48 31.83 ### 31.78 75.2 75.2 2.3
2016-Dec-28 Wed 31.4 31.59 ### 31.4 206,976 3,269,185 62.5 62.5 2.2
2016-Dec-23 Fri ### ### ### ### ### ### 0.0
2016-Dec-22 Thu 31.53 ### ### 31.23 231,577 0 21.2 21.2 ###
2016-Dec-21 Wed 31.47 ### ### ### ### ### 0.0
2016-Dec-20 Tue ### 31.48 31.23 31.45 225,949 ### 71.3 71.3 ###
2016-Dec-19 Mon ### 31.45 ### 31.2 284,554 ### 79.3 79.3 2.2
2016-Dec-16 Fri 30.44 ### 30.27 ### 391,327 ### 84.6 84.6 0.0
2016-Dec-15 Thu 30.21 30.54 ### ### ### ### 0.0
2016-Dec-14 Wed 30.55 30.7 29.8 30.52 627,288 ### ### ### ###
2016-Dec-13 Tue ### 30.81 ### 30.26 520,542 8,018,949 ### ### ###
2016-Dec-12 Mon ### ### ### 30.46 1,057,880 0 3.6 3.6 2.2
2016-Dec-09 Fri ### 33.22 32.8 ### 281,582 9,295,021 66.8 66.8 0.0
2016-Dec-08 Thu ### ### 32.54 32.83 133,173 2,166,724 ### ### 2.3
2016-Dec-07 Wed 31.83 32.53 31.76 32.5 289,187 ### 85.4 85.4 ###
2016-Dec-06 Tue ### 32.49 31.53 ### 493,178 15,786,627 ### ### 0.0
2016-Dec-05 Mon 32.8 32.88 31.8 31.84 194,586 ### ### ### 2.3
2016-Dec-02 Fri 33.4 33.87 ### ### 26.9 26.9 0.0
2016-Dec-01 Thu 33.74 33.75 ### ### ### ### 0.0
2016-Nov-30 Wed ### 33.4 32.55 33.4 542,252 17,880,759 81.7 81.7 2.4
2016-Nov-29 Tue 32.82 ### ### ### 78.2 78.2 0.0
2016-Nov-28 Mon 32.46 32.88 32.22 32.8 403,484 ### ### ### 2.3
2016-Nov-25 Fri 32.5 32.55 32.2 32.4 285,321 ### ### ### 2.3
2016-Nov-24 Thu ### 32.57 31.81 ### ### ### 0.0
2016-Nov-23 Wed ### 31.84 ### 31.71 ### ### ###
2016-Nov-22 Tue ### ### ### 30.85 351,377 0 ### ### ###
2016-Nov-21 Mon ### ### 29.81 ### 73.9 73.9 0.0
2016-Nov-18 Fri 29.88 ### 29.75 ### ### ### 0.0
2016-Nov-17 Thu 29.71 ### 29.51 29.79 287,726 ### 69.1 69.1 2.1
2016-Nov-16 Wed ### ### ### 29.74 ### ### 2.1
2016-Nov-15 Tue ### 30.28 ### 30.2 311,480 ### 76.8 76.8 2.2
2016-Nov-14 Mon 30.53 ### 29.7 ### 25.2 25.2 0.0
2016-Nov-11 Fri 30.49 ### ### 30.44 ### ### 2.2
2016-Nov-10 Thu ### 30.47 ### 30.22 24.0 24.0 2.2
2016-Nov-09 Wed ### 30.74 ### 29.53 663,176 ### ### ### ###
2016-Nov-08 Tue 30.88 ### 29.86 ### ### ### 0.0
2016-Nov-07 Mon 30.5 30.51 29.76 30.28 ### ### 2.2
2016-Nov-04 Fri ### 33.26 28.52 ### ### ### 0.0
2016-Nov-03 Thu 32.89 33.055 32.7 ### 288,625 ### 68.7 68.7 0.0
2016-Nov-02 Wed 33.58 ### ### ### 33.2 33.2 0.0
2016-Nov-01 Tue 33.8 33.8 33.24 ### 32.1 32.1 0.0
2016-Oct-31 Mon 34.27 ### 33.7 33.87 23.6 23.6 ###
2016-Oct-28 Fri ### 34.53 ### ### ### ### 0.0
2016-Oct-27 Thu ### ### 33.76 ### ### ### 0.0
2016-Oct-26 Wed 34.56 ### ### ### ### ### 0.0
2016-Oct-25 Tue ### ### 34.59 ### 34.4 34.4 0.0
2016-Oct-24 Mon ### ### ### 34.49 316,574 0 24.7 24.7 ###
2016-Oct-21 Fri 34.87 ### ### ### ### ### 0.0
2016-Oct-20 Thu ### 35.47 34.82 34.86 16.6 16.6 2.5
2016-Oct-19 Wed 34.54 ### 34.54 ### 86.2 86.2 0.0
2016-Oct-18 Tue ### 35.24 ### ### 630,889 ### 16.7 16.7 0.0
2016-Oct-17 Mon 35.42 35.525 ### ### 27.8 27.8 0.0
2016-Oct-14 Fri 35.74 ### 35.56 ### ### ### 0.0
2016-Oct-13 Thu 35.8 ### 35.49 35.55 ### ### ###
2016-Oct-12 Wed 35.48 ### ### 35.83 79.4 79.4 ###
2016-Oct-11 Tue ### 35.75 35.4 35.49 ### ### ###
2016-Oct-10 Mon 36.22 36.26 35.43 ### ### ### 0.0
2016-Oct-07 Fri ### 36.73 35.83 ### ### ### 0.0
2016-Oct-06 Thu 36.43 ### 36.26 36.27 318,742 ### ### ### ###
2016-Oct-05 Wed ### 36.49 ### ### ### ### 0.0
2016-Oct-04 Tue 36.56 36.75 ### 36.49 ### ### ###
2016-Oct-03 Mon ### 36.85 36.49 36.55 165,675 ### ### ### ###
2016-Sep-30 Fri ### ### ### ### 500,355 0 ### ### 0.0
2016-Sep-29 Thu ### ### ### ### ### ### 0.0
2016-Sep-28 Wed 36.44 36.78 ### ### 391,720 ### 22.6 22.6 0.0
2016-Sep-27 Tue 36.44 36.45 35.73 ### ### ### 0.0
2016-Sep-26 Mon 36.53 36.88 ### 36.8 77.4 77.4 2.6
2016-Sep-23 Fri 35.8 36.56 35.56 36.41 ### ### ###
2016-Sep-22 Thu 35.45 ### ### 35.54 260,746 0 ### ### 2.5
2016-Sep-21 Wed 35.42 35.76 ### ### ### ### 0.0
2016-Sep-20 Tue ### 36.26 ### ### 89.9 89.9 0.0
2016-Sep-19 Mon 35.79 35.79 34.78 34.86 ### ### 2.5
2016-Sep-16 Fri ### ### ### ### 529,977 0 ### ### 0.0
2016-Sep-15 Thu 34.7 ### 34.59 34.88 71.7 71.7 ###
2016-Sep-14 Wed ### ### 36.325 ### 13.9 13.9 0.0
2016-Sep-13 Tue ### 37.56 36.24 ### ### ### 0.0
2016-Sep-12 Mon ### 36.86 35.71 36.77 88.0 88.0 ###
2016-Sep-09 Fri 36.53 ### 36.42 ### 475,280 8,654,848 ### ### 0.0
2016-Sep-08 Thu ### 36.73 35.79 36.52 86.2 86.2 2.6
2016-Sep-07 Wed ### 36.4 ### ### 686,584 12,495,828 ### ### 0.0
2016-Sep-06 Tue 35.57 ### 35.21 ### ### ### 0.0
2016-Sep-05 Mon 35.81 ### 35.41 35.52 347,020 6,143,989 24.4 24.4 2.5
2016-Sep-02 Fri 35.2 35.8 ### ### ### ### 0.0
2016-Sep-01 Thu 36.72 36.75 ### ### 921,975 ### ### ### 0.0
2016-Aug-31 Wed ### 37.4 36.73 36.85 31.5 31.5 2.6
2016-Aug-30 Tue ### 38.2 ### ### 571,028 ### ### ### 0.0
2016-Aug-29 Mon 37.22 ### 36.87 37.72 ### ### 2.7
2016-Aug-26 Fri 36.24 ### 36.23 ### 1,359,673 24,630,476 89.3 89.3 0.0
2016-Aug-25 Thu ### 36.88 34.5 36.23 79.2 79.2 2.6
2016-Aug-24 Wed 35.85 36.28 35.55 ### ### ### 0.0
2016-Aug-23 Tue ### ### 34.83 ### 587,576 ### ### ### 0.0
2016-Aug-22 Mon ### ### 34.8 ### 398,670 6,936,857 ### ### 0.0
2016-Aug-19 Fri 35.28 ### ### ### 24.8 24.8 0.0
2016-Aug-18 Thu ### 36.73 ### ### 488,782 8,976,481 ### ### 0.0
2016-Aug-17 Wed 35.42 36.53 ### 36.47 ### ### ###
2016-Aug-16 Tue 35.5 ### 35.2 35.55 ### ### ###
2016-Aug-15 Mon 34.25 35.7 33.83 ### 572,528 ### 89.4 89.4 0.0
2016-Aug-12 Fri ### 34.53 32.7 34.28 710,874 23,896,029 ### ### 2.4
2016-Aug-11 Thu 32.84 ### ### ### ### ### 0.0
2016-Aug-10 Wed ### 33.54 ### ### 254,880 ### ### ### 0.0
2016-Aug-09 Tue 33.55 33.75 ### ### 580,556 9,796,882 ### ### 0.0
2016-Aug-08 Mon ### 33.52 ### 33.4 ### ### 2.4
2016-Aug-05 Fri ### 31.85 ### ### 321,349 5,117,482 79.3 79.3 0.0
2016-Aug-04 Thu 31.54 31.57 30.725 30.86 14.5 14.5 2.2
2016-Aug-03 Wed 31.8 31.82 ### 31.2 391,170 ### 23.0 23.0 2.2
2016-Aug-02 Tue ### 32.2 31.86 31.88 38.1 38.1 2.3
2016-Aug-01 Mon 32.24 ### ### ### ### ### 0.0
2016-Jul-29 Fri 31.51 32.2 31.51 ### 467,928 14,905,846 85.2 85.2 0.0
2016-Jul-28 Thu 31.4 31.73 ### 31.5 68.8 68.8 2.3
2016-Jul-27 Wed 31.2 31.5 ### ### 39.2 39.2 0.0
2016-Jul-26 Tue ### 31.41 30.85 ### 490,587 15,271,973 27.7 27.7 0.0
2016-Jul-25 Mon 31.79 31.79 30.7 ### ### ### 0.0
2016-Jul-22 Fri ### ### ### 31.86 16.4 16.4 2.3
2016-Jul-21 Thu ### ### ### 32.79 395,779 0 ### ### 2.3
2016-Jul-20 Wed 32.25 32.44 ### ### 25.4 25.4 0.0
2016-Jul-19 Tue ### ### ### ### ### ### 0.0
2016-Jul-18 Mon 32.41 32.46 31.82 ### ### ### 0.0
2016-Jul-15 Fri ### ### 31.88 32.29 78.7 78.7 ###
2016-Jul-14 Thu 32.2 ### 31.72 ### 271,048 4,298,821 27.1 27.1 0.0
2016-Jul-13 Wed ### ### 31.71 ### 74.7 74.7 0.0
2016-Jul-12 Tue 31.57 32.24 31.5 31.85 79.4 79.4 2.3
2016-Jul-11 Mon 31.2 31.7 ### 31.42 72.4 72.4 2.2
2016-Jul-08 Fri 30.56 ### 30.54 30.71 ### ### ###
2016-Jul-07 Thu ### ### 30.57 ### 394,449 6,029,152 ### ### 0.0
2016-Jul-06 Wed 30.85 ### 30.49 30.7 273,089 4,163,241 ### ### 2.2
2016-Jul-05 Tue ### ### 30.75 ### 21.8 21.8 0.0
2016-Jul-04 Mon ### ### 31.26 31.5 ### ### 2.3
2016-Jul-01 Fri ### ### 31.5 31.85 497,276 ### ### ### 2.3
2016-Jun-30 Thu ### 31.76 ### 31.58 ### ### 2.3
2016-Jun-29 Wed ### ### 30.28 30.8 78.2 78.2 2.2
2016-Jun-28 Tue 30.43 30.45 29.87 ### 569,072 ### 21.0 21.0 0.0
2016-Jun-27 Mon ### ### ### 30.7 ### ### 2.2
2016-May-27 Fri ### 33.22 32.79 32.79 ### ### 2.3
2016-May-26 Thu ### 33.445 ### ### 32.4 32.4 0.0
2016-May-25 Wed 32.48 33.53 ### 32.8 ### ### 2.3
2016-May-24 Tue 32.89 ### ### 31.88 3,269,882 0 12.3 12.3 2.3
2016-May-23 Mon 36.84 37.42 ### 33.55 ### ### ###
2016-May-20 Fri ### ### ### 36.84 ### ### ###
2016-May-19 Thu ### ### ### 34.8 831,351 0 ### ### 2.5
2016-May-18 Wed 36.51 36.58 35.56 ### 875,020 31,561,971 23.9 23.9 0.0
2016-May-17 Tue 37.4 37.58 36.57 36.73 ### ### ###
2016-May-16 Mon 37.86 ### 37.26 37.4 ### ### ###
2016-May-13 Fri 38.72 39.43 37.83 ### 20.1 20.1 0.0
2016-May-12 Thu 39.2 39.48 38.375 38.71 430,573 ### ### ### ###
2016-May-11 Wed 40.88 40.88 ### ### 638,676 ### 7.5 7.5 0.0
2016-May-10 Tue 39.29 40.44 ### 40.4 ### ### 2.9
2016-May-09 Mon 39.5 39.5 ### ### 572,145 ### ### ### 0.0
2016-May-06 Fri ### 39.54 37.44 39.5 ### ### ###
2016-May-05 Thu ### ### ### ### 80.9 80.9 0.0
2016-May-04 Wed ### 38.2 37.71 37.81 ### ### ###
2016-May-03 Tue 38.7 38.7 37.5 ### ### ### 0.0
2016-May-02 Mon ### 39.45 ### 38.8 27.6 27.6 ###
2016-Apr-29 Fri 39.89 39.89 ### ### 18.6 18.6 0.0
2016-Apr-28 Thu 39.71 ### 39.45 39.73 69.2 69.2 2.8
2016-Apr-27 Wed ### 39.86 38.78 39.22 277,782 10,922,388 ### ### ###
2016-Apr-26 Tue 40 ### ### ### 346,042 0 ### ### 0.0
2016-Apr-22 Fri ### ### 39.21 ### 351,275 6,886,746 ### ### 0.0
2016-Apr-21 Thu 40.76 ### 39.81 ### 23.1 23.1 0.0
2016-Apr-20 Wed 40.41 40.52 39.56 39.72 21.9 21.9 2.8
2016-Apr-19 Tue 40.54 ### ### 40.41 35.4 35.4 ###
2016-Apr-18 Mon ### ### 39.87 40 789,885 15,746,357 ### ### 2.9
2016-Apr-15 Fri ### ### ### ### 447,221 0 73.8 73.8 0.0
2016-Apr-14 Thu ### ### 41.49 ### 368,157 ### ### ### 0.0
2016-Apr-13 Wed 42.26 42.58 41.79 ### 196,471 8,288,129 27.6 27.6 0.0
2016-Apr-12 Tue ### 42.26 ### ### ### ### 0.0
2016-Apr-11 Mon ### ### 41.5 41.7 241,048 5,001,746 30.3 30.3 3.0
2016-Apr-08 Fri ### 41.89 40.51 41.87 88.4 88.4 ###
2016-Apr-07 Thu 42.59 42.59 40.74 ### 8.5 8.5 0.0
2016-Apr-06 Wed 42.4 42.74 41.76 ### 70.6 70.6 0.0
2016-Apr-05 Tue 42.78 43.26 42.24 42.43 ### ### ###
2016-Apr-04 Mon ### ### ### 42.84 260,987 0 79.9 79.9 ###
2016-Apr-01 Fri ### ### ### ### 23.6 23.6 0.0
2016-Mar-31 Thu ### 43.57 ### 43.23 ### ### 3.1
2016-Mar-30 Wed 42.53 ### ### 42.57 723,142 0 74.5 74.5 ###
2016-Mar-29 Tue 42.81 43.25 42.23 42.23 ### ### ###
2016-Mar-24 Thu 42.21 ### ### ### ### ### 0.0
2016-Mar-23 Wed 42.49 ### ### 42.4 927,888 0 36.6 36.6 3.0
2016-Mar-22 Tue 43.4 43.79 ### 43.25 315,683 6,911,879 ### ### ###
2016-Mar-21 Mon 43.55 ### ### ### 33.4 33.4 0.0
2016-Mar-18 Fri 43.77 ### ### ### 1,158,326 0 ### ### 0.0
2016-Mar-17 Thu 44 ### 43.4 ### 766,427 ### 24.5 24.5 0.0
2016-Mar-16 Wed 44.2 ### ### ### ### ### 0.0
2016-Mar-15 Tue 44.84 ### ### 44.2 30.8 30.8 3.2
2016-Mar-14 Mon ### ### ### 44.84 408,589 0 86.0 86.0 3.2
2016-Mar-11 Fri ### ### 43.22 43.85 704,521 ### 72.0 72.0 3.1
2016-Mar-10 Thu 43.29 ### 42.87 43.47 ### ### ###
2016-Mar-09 Wed 42.5 ### 42.44 ### 276,849 ### ### ### 0.0
2016-Mar-08 Tue ### 43.4 42.4 ### 29.0 29.0 0.0
2016-Mar-07 Mon ### ### ### ### 22.6 22.6 0.0
2016-Mar-04 Fri ### 43.87 ### 43.84 70.3 70.3 ###
2016-Mar-03 Thu 42.55 ### 42.47 ### 542,354 11,516,887 ### ### 0.0
2016-Mar-02 Wed 41.5 42.44 41.5 ### ### ### 0.0
2016-Mar-01 Tue 41.28 ### ### 41.86 427,722 0 ### ### ###
2016-Feb-29 Mon 41.58 ### 40.75 41.4 566,224 ### ### ### 3.0
2016-Feb-26 Fri 40.4 41.89 ### ### 582,756 12,205,824 ### ### 0.0
2016-Feb-25 Thu 40 40.41 38.5 40.26 ### ### 2.9
2016-Feb-24 Wed ### ### ### 40.28 508,645 0 ### ### 2.9
2016-Feb-23 Tue ### ### ### 40.5 330,721 0 19.3 19.3 2.9
2016-Feb-22 Mon 40 ### 39.88 ### 88.2 88.2 0.0
2016-Feb-19 Fri 40.49 40.56 ### ### ### ### 0.0
2016-Feb-18 Thu 39.89 40.82 39.81 40.49 ### ### 2.9
2016-Feb-17 Wed 39.47 39.89 ### 39.75 76.0 76.0 ###
2016-Feb-16 Tue ### ### ### ### 315,981 0 71.4 71.4 0.0
2016-Feb-15 Mon ### 38.74 37.71 ### ### ### 0.0
2016-Feb-12 Fri ### 37.74 ### 37.26 332,622 6,276,577 ### ### ###
2016-Feb-11 Thu 38.5 38.53 ### ### 270,252 ### ### ### 0.0
2016-Feb-10 Wed ### 39.27 ### ### ### ### 0.0
2016-Feb-09 Tue 39.46 39.75 ### ### 37.5 37.5 0.0
2016-Feb-08 Mon ### 39.57 ### 39.51 81.1 81.1 2.8
2016-Feb-05 Fri ### ### ### 38.5 384,325 0 ### ### 2.8
2016-Feb-04 Thu 39.55 39.55 ### 38.58 12.1 12.1 2.8
2016-Feb-03 Wed ### 39.88 38.72 ### 385,374 ### 78.9 78.9 0.0
2016-Feb-02 Tue ### ### 39.4 39.8 447,542 8,816,577 ### ### 2.8
2016-Feb-01 Mon 39.7 40.2 39.44 40 79.0 79.0 2.9
2016-Jan-29 Fri 38.88 ### 38.76 ### 347,225 6,729,220 ### ### 0.0
2016-Jan-28 Thu ### 39.47 38.59 ### 26.2 26.2 0.0
2016-Jan-27 Wed ### 39.51 38.72 39.25 351,680 ### ### ### ###
2016-Jan-25 Mon 39.52 39.73 ### ### 217,346 4,317,578 ### ### 0.0
2016-Jan-22 Fri ### ### ### ### ### ### 0.0
2016-Jan-21 Thu ### 38.56 37.43 38.28 ### ### 2.7
2016-Jan-20 Wed 37.28 38.46 ### ### ### ### 0.0
2016-Jan-19 Tue ### ### 36.56 37.27 208,184 ### 72.1 72.1 2.7
2016-Jan-18 Mon ### ### ### ### 228,775 0 76.5 76.5 0.0
2016-Jan-15 Fri ### ### ### 37.23 ### ### ###
2016-Jan-14 Thu 37.5 ### 37.28 37.45 280,287 5,224,549 34.0 34.0 2.7
2016-Jan-13 Wed 37.72 38.28 37.57 ### ### ### 0.0
2016-Jan-12 Tue 37.79 ### 37.44 37.55 354,156 ### 33.5 33.5 2.7
2016-Jan-11 Mon 37.5 37.81 ### 37.77 300,540 ### ### ### 2.7
2016-Jan-08 Fri 37.8 ### 37.79 ### 346,973 6,556,054 ### ### 0.0
2016-Jan-07 Thu 39.28 39.28 38.42 38.56 ### ### 2.8
2016-Jan-06 Wed 40.44 ### 38.89 ### ### ### 0.0
2016-Jan-05 Tue 39.53 40.77 38.82 40.44 ### ### 2.9
2016-Jan-04 Mon 39.89 40.27 ### ### 204,246 ### ### ### 0.0
2015-Dec-31 Thu 40 ### 39.47 39.89 ### ### ###
2015-Dec-30 Wed 39.85 ### 39.54 40 73.1 73.1 2.9
2015-Dec-29 Tue ### 39.54 38.44 39.51 311,380 ### 83.6 83.6 2.8
2015-Dec-24 Thu 38.45 38.81 38.4 38.52 71.9 71.9 ###
2015-Dec-23 Wed ### ### ### 38.2 267,684 0 ### ### 2.7
2015-Dec-22 Tue 37.73 ### 37.71 38.88 89.1 89.1 2.8
2015-Dec-21 Mon ### ### 36.5 ### ### ### 0.0
2015-Dec-18 Fri 36.8 37.47 ### ### 474,974 ### ### ### 0.0
2015-Dec-17 Thu 35.53 ### 35.26 36.71 ### ### 2.6
2015-Dec-16 Wed 34.72 35.25 ### ### ### ### 0.0
2015-Dec-15 Tue ### ### ### ### ### ### 0.0
2015-Dec-14 Mon ### ### ### ### ### ### 0.0
2015-Dec-11 Fri ### ### 34.58 34.74 388,071 6,709,747 ### ### ###
2015-Dec-10 Thu ### ### 34.58 ### 381,376 ### 29.3 29.3 0.0
2015-Dec-09 Wed ### ### ### ### 528,124 0 24.8 24.8 0.0
2015-Dec-08 Tue 35.22 35.585 ### 35.48 354,486 ### 83.0 83.0 2.5
2015-Dec-07 Mon ### 36.25 35.26 ### 24.9 24.9 0.0
2015-Dec-04 Fri 35.72 ### ### 35.49 ### ### ###
2015-Dec-03 Thu 36.21 ### ### 36.21 335,873 0 67.1 67.1 ###
2015-Dec-02 Wed 36.85 37.45 ### 36.56 365,425 6,842,583 ### ### ###
2015-Dec-01 Tue ### ### 35.8 36.87 315,479 5,647,074 ### ### ###
2015-Nov-30 Mon 35.72 ### 35.2 ### 79.5 79.5 0.0
2015-Nov-27 Fri ### ### ### 35.83 272,229 0 ### ### ###
2015-Nov-26 Thu 36.21 36.87 35.49 ### 263,949 9,549,674 21.0 21.0 0.0
2015-Nov-25 Wed ### 36.29 35.81 ### 300,023 10,815,829 78.0 78.0 0.0
2015-Nov-24 Tue ### ### 35.87 ### 306,171 5,491,176 ### ### 0.0
2015-Nov-23 Mon 36.7 ### 36.52 ### 32.3 32.3 0.0
2015-Nov-20 Fri 37.24 37.48 ### 36.72 287,257 ### 19.6 19.6 2.6
2015-Nov-19 Thu ### ### 36.58 ### 365,489 ### ### ### 0.0
2015-Nov-18 Wed ### 36.78 ### ### 361,874 ### 85.3 85.3 0.0
2015-Nov-17 Tue ### ### 35.75 ### 660,854 ### ### ### 0.0
2015-Nov-16 Mon ### ### ### ### 217,257 0 21.3 21.3 0.0
2015-Nov-13 Fri 36.85 ### 36.2 36.51 242,780 ### ### ### 2.6
2015-Nov-12 Thu 36.82 37.58 36.76 37.49 193,527 ### ### ### 2.7
2015-Nov-11 Wed ### ### 36.78 ### ### ### 0.0
2015-Nov-10 Tue ### 37.2 36.51 36.78 27.5 27.5 2.6
2015-Nov-09 Mon 37.7 38.27 ### 37.44 ### ### 2.7
2015-Nov-06 Fri ### ### ### ### 379,759 0 74.2 74.2 0.0
2015-Nov-05 Thu 37.47 37.74 37.175 37.48 ### ### 2.7
2015-Nov-04 Wed ### ### 37.43 ### ### ### 0.0
2015-Nov-03 Tue 37.52 38.25 ### 37.4 374,989 ### ### ### ###
2015-Nov-02 Mon ### ### ### ### 281,679 0 21.6 21.6 0.0
2015-Oct-30 Fri ### ### ### ### 25.6 25.6 0.0
2015-Oct-29 Thu ### ### ### 38.23 238,048 0 ### ### ###
2015-Oct-28 Wed ### 39.27 38.71 38.84 ### ### 2.8
2015-Oct-27 Tue 39.2 39.29 ### ### 316,647 ### ### ### 0.0
2015-Oct-26 Mon 39.45 39.74 ### ### ### ### 0.0
2015-Oct-23 Fri ### ### 38.88 ### 370,654 ### ### ### 0.0
2015-Oct-22 Thu 38.8 ### 38.55 ### ### ### 0.0
2015-Oct-21 Wed 39.24 39.24 ### 38.83 ### ### ###
2015-Oct-20 Tue ### ### ### ### 34.4 34.4 0.0
2015-Oct-19 Mon 39.8 40.21 38.89 ### 542,779 ### 21.4 21.4 0.0
2015-Oct-16 Fri ### ### ### 39.79 86.0 86.0 2.8
2015-Oct-15 Thu ### 38.82 ### 38.71 210,370 4,083,281 66.9 66.9 ###
2015-Oct-14 Wed 38.21 38.41 37.52 ### 330,540 12,548,951 ### ### 0.0
2015-Oct-13 Tue 38.5 38.555 37.53 37.59 354,621 ### ### ### 2.7
2015-Oct-12 Mon ### ### ### 38.7 ### ### 2.8
2015-Oct-09 Fri 38.27 38.74 ### 38.51 74.2 74.2 ###
2015-Oct-08 Thu ### ### 37.72 ### ### ### 0.0
2015-Oct-07 Wed 37.55 38.22 37.45 ### 425,254 16,089,485 80.6 80.6 0.0
2015-Oct-06 Tue ### ### ### 37.28 448,743 0 ### ### 2.7
2015-Oct-05 Mon 36.71 37.51 36.7 37.44 215,846 ### 82.5 82.5 2.7
2015-Oct-02 Fri ### ### ### 36.71 78.5 78.5 2.6
2015-Oct-01 Thu ### ### ### 36.4 ### ### ###
2015-Sep-30 Wed 35.4 ### 35.22 ### 403,070 ### 80.2 80.2 0.0
2015-Sep-29 Tue ### ### ### 35.43 584,882 0 26.6 26.6 ###
2015-Sep-28 Mon ### ### ### 36.52 89.4 89.4 2.6
2015-Sep-25 Fri 34.56 35.77 ### 35.43 620,945 ### ### ### ###
2015-Sep-24 Thu 34.25 34.72 33.87 ### 23.4 23.4 0.0
2015-Sep-23 Wed ### 35.4 ### ### ### ### 0.0
2015-Sep-22 Tue 35.7 ### ### 35.44 ### ### ###
2015-Sep-21 Mon ### ### ### 35.44 ### ### ###
2015-Sep-18 Fri 36.25 ### ### 36.8 499,148 0 79.2 79.2 2.6
2015-Sep-17 Thu ### 36.59 35.58 ### ### ### 0.0
2015-Sep-16 Wed 35.7 35.82 ### 35.46 19.3 19.3 2.5
2015-Sep-15 Tue 36.75 36.75 ### 36.29 297,125 5,459,671 ### ### 2.6
2015-Sep-14 Mon ### ### 36.48 ### 333,959 ### ### ### 0.0
2015-Sep-11 Fri ### 36.81 35.22 36.52 293,123 10,556,824 ### ### 2.6
2015-Sep-10 Thu 36.7 36.7 35.52 35.56 485,646 17,536,677 ### ### 2.5
2015-Sep-09 Wed ### ### 36.24 37.23 421,842 7,643,777 ### ### ###
2015-Sep-08 Tue ### ### 35.82 ### ### ### 0.0
2015-Sep-07 Mon 36.45 36.45 35.025 35.49 485,257 17,341,872 ### ### ###
2015-Sep-04 Fri 36.89 ### 36.22 36.53 24.2 24.2 ###
2015-Sep-03 Thu 37.2 ### 36.55 ### 507,428 9,273,246 32.6 32.6 0.0
2015-Sep-02 Wed ### 37.22 36.41 ### 69.5 69.5 0.0
2015-Sep-01 Tue ### ### 36.4 ### 40.0 40.0 0.0
2015-Aug-31 Mon ### ### ### ### 79.7 79.7 0.0
2015-Aug-28 Fri ### 37.72 36.4 36.4 20.9 20.9 ###
2015-Aug-27 Thu ### 37.23 ### ### 1,113,555 20,728,826 95.7 95.7 0.0
2015-Aug-26 Wed 30.53 ### 30.5 32.29 668,175 ### 91.6 91.6 ###
2015-Aug-25 Tue ### 30.88 29.88 30.88 1,252,527 38,051,770 ### ### 2.2
2015-Aug-24 Mon ### 31.4 30.77 ### 795,586 ### ### ### 0.0
2015-Aug-21 Fri 32.8 32.84 ### ### ### ### 0.0
2015-Aug-20 Thu ### 33.46 32.83 ### ### ### 0.0
2015-Aug-19 Wed ### 34.25 ### ### ### ### 0.0
2015-Aug-18 Tue ### 34.47 ### 33.51 26.0 26.0 ###
2015-Aug-17 Mon ### 35.75 34.21 34.24 ### ### 2.4
2015-Aug-14 Fri ### ### 34.7 34.81 29.6 29.6 ###
2015-Aug-13 Thu ### ### ### ### 913,451 0 94.6 94.6 0.0
2015-Aug-12 Wed ### ### ### ### 517,521 0 ### ### 0.0
2015-Aug-11 Tue 34.42 34.42 ### ### ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 74.5 74.5 0.0
2015-Aug-07 Fri 34.24 34.44 ### ### 29.8 29.8 0.0
2015-Aug-06 Thu 34.26 34.87 ### 34.49 303,758 5,296,020 ### ### ###
2015-Aug-05 Wed ### ### 33.84 34.26 596,176 ### 22.7 22.7 2.4
2015-Aug-04 Tue 35.76 35.84 ### 34.4 ### ### 2.5
2015-Aug-03 Mon ### ### 35.4 35.74 30.5 30.5 2.6
2015-Jul-31 Fri ### ### 34.79 ### ### ### 0.0
2015-Jul-30 Thu 36.25 ### 35.51 35.51 473,174 ### 14.8 14.8 ###
2015-Jul-29 Wed ### 36.29 35.84 ### ### ### 0.0
2015-Jul-28 Tue 35.8 ### ### 35.4 338,228 0 23.4 23.4 2.5
2015-Jul-27 Mon 35.51 36.25 35.26 ### 357,521 ### 83.7 83.7 0.0
2015-Jul-24 Fri 35.8 ### 35.5 ### 312,972 5,555,253 30.3 30.3 0.0
2015-Jul-23 Thu ### 35.86 ### 35.84 ### ### 2.6
2015-Jul-22 Wed 35.7 35.8 ### 35.26 550,157 ### ### ### 2.5
2015-Jul-21 Tue 34.73 35.78 34.71 ### ### ### 0.0
2015-Jul-20 Mon ### 34.75 34.27 34.73 287,288 ### 73.1 73.1 ###
2015-Jul-17 Fri ### ### ### 34.55 15.6 15.6 2.5
2015-Jul-16 Thu 35.2 35.83 34.52 ### 33.0 33.0 0.0
2015-Jul-15 Wed 33.59 ### 33.58 ### ### ### 0.0
2015-Jul-14 Tue ### ### ### 33.42 68.9 68.9 2.4
2015-Jul-13 Mon ### 33.42 ### ### 329,853 5,511,843 74.1 74.1 0.0
2015-Jul-10 Fri ### ### 32.82 ### 479,350 ### ### ### 0.0
2015-Jul-09 Thu ### ### ### ### 30.8 30.8 0.0
2015-Jul-08 Wed ### ### ### ### 17.3 17.3 0.0
2015-Jul-07 Tue 33.5 ### 33.4 ### ### ### 0.0
2015-Jul-06 Mon ### 33.73 ### ### 499,074 8,416,883 22.0 22.0 0.0
2015-Jul-03 Fri ### ### ### ### 602,025 0 ### ### 0.0
2015-Jul-02 Thu ### ### 33.8 ### 656,989 ### 20.0 20.0 0.0
2015-Jul-01 Wed ### 34.28 33.8 ### 719,472 24,490,826 ### ### 0.0
2015-Jun-30 Tue 34.24 34.54 ### ### 22.1 22.1 0.0
2015-Jun-29 Mon ### ### ### ### 1,235,745 0 28.3 28.3 0.0
2015-Jun-26 Fri 34.25 ### ### 35.2 2,297,641 0 90.1 90.1 2.5
2015-Jun-25 Thu 34.7 ### 33.2 ### 19.9 19.9 0.0
2015-Jun-24 Wed ### ### ### 34.21 2,884,851 0 4.1 4.1 ###
2015-Jun-23 Tue ### 44.59 ### 37.51 2,406,084 53,643,642 ### ### ###
2015-Jun-22 Mon ### ### 43.28 43.41 555,229 12,015,155 20.7 20.7 ###
2015-Jun-19 Fri ### ### ### 43.78 ### ### 3.1
2015-Jun-18 Thu ### 43.58 42.85 43.56 413,182 ### ### ### ###
2015-Jun-17 Wed ### 43.77 42.58 43.23 262,428 11,330,328 75.4 75.4 3.1
2015-Jun-16 Tue 42.89 ### ### ### 411,285 0 ### ### 0.0
2015-Jun-15 Mon 43.29 43.52 42.76 42.89 243,985 ### 27.5 27.5 ###
2015-Jun-12 Fri ### 43.84 42.87 43.4 251,422 ### ### ### ###
2015-Jun-11 Thu 43.5 43.71 ### ### 329,246 7,195,671 21.6 21.6 0.0
2015-Jun-10 Wed ### 43.41 42.71 43 297,629 ### 31.6 31.6 ###
2015-Jun-09 Tue ### ### 43.42 43.47 296,658 6,440,445 ### ### ###
2015-Jun-05 Fri 42.89 ### ### 43.47 385,426 0 ### ### ###
2015-Jun-04 Thu ### ### ### ### ### ### 0.0
2015-Jun-03 Wed 44.51 44.53 ### ### 356,075 ### 24.2 24.2 0.0
2015-Jun-02 Tue ### ### 44.55 ### 308,181 ### ### ### 0.0
2015-Jun-01 Mon ### ### 45.41 ### 256,826 ### ### ### 0.0
2015-May-29 Fri ### 46.79 46 46.55 431,743 ### ### ### 3.3
2015-May-28 Thu ### ### ### ### 276,249 0 ### ### 0.0
2015-May-27 Wed 46.21 ### ### ### ### ### 0.0
2015-May-26 Tue 46.23 46.8 ### ### 76.0 76.0 0.0
2015-May-25 Mon 45.78 46.53 45.78 ### 81.4 81.4 0.0
2015-May-22 Fri ### ### 45.8 ### 11.4 11.4 0.0
2015-May-21 Thu ### ### 46.28 46.4 294,681 ### ### ### 3.3
2015-May-20 Wed 46.8 ### ### 46.42 ### ### 3.3
2015-May-19 Tue ### ### ### 46.75 ### ### ###
2015-May-18 Mon 47 47.26 46.49 46.7 32.5 32.5 3.3
2015-May-15 Fri 46 ### 46 ### ### ### 0.0
2015-May-14 Thu 45.81 45.85 ### 45.85 318,288 7,296,752 69.7 69.7 3.3
2015-May-13 Wed ### ### 44.79 ### ### ### 0.0
2015-May-12 Tue ### ### 44.5 ### 74.0 74.0 0.0
2015-May-11 Mon 44.25 ### 44.25 44.5 80.1 80.1 3.2
2015-May-08 Fri 43.81 ### 43.43 43.84 378,457 ### 69.5 69.5 ###
2015-May-07 Thu 43.2 43.22 42.79 ### 33.4 33.4 0.0
2015-May-06 Wed 44 ### 43.25 43.73 536,281 11,597,076 31.7 31.7 ###
2015-May-05 Tue 44.2 44.77 43.48 ### ### ### 0.0
2015-May-04 Mon 43.2 ### 43.2 43.87 81.3 81.3 ###
2015-May-01 Fri 43.23 ### 42.54 ### 24.2 24.2 0.0
2015-Apr-30 Thu ### ### ### 43.43 375,048 0 14.0 14.0 3.1
2015-Apr-29 Wed ### 44.8 ### ### 38.2 38.2 0.0
2015-Apr-28 Tue ### ### ### ### 76.7 76.7 0.0
2015-Apr-27 Mon ### 44.25 ### ### 544,087 12,037,924 87.7 87.7 0.0
2015-Apr-24 Fri ### ### ### 42.8 417,029 0 82.7 82.7 3.1
2015-Apr-23 Thu ### ### ### ### 567,471 0 84.0 84.0 0.0
2015-Apr-22 Wed ### ### ### ### 81.0 81.0 0.0
2015-Apr-21 Tue ### ### 40.27 40.8 ### ### 2.9
2015-Apr-20 Mon 40.5 40.52 ### 40.23 ### ### ###
2015-Apr-17 Fri 41 41.49 ### 40.5 339,721 ### 25.7 25.7 2.9
2015-Apr-16 Thu 40.79 ### 40.45 ### 435,078 8,799,452 71.2 71.2 0.0
2015-Apr-15 Wed ### ### ### 40 458,244 0 14.8 14.8 2.9
2015-Apr-14 Tue ### 42.185 ### ### 418,175 8,820,356 12.0 12.0 0.0
2015-Apr-13 Mon 41.5 ### 41.48 ### ### ### 0.0
2015-Apr-10 Fri 41.5 ### ### ### 20.4 20.4 0.0
2015-Apr-09 Thu 41.2 ### ### 41.44 ### ### ###
2015-Apr-08 Wed 40.41 ### ### ### ### ### 0.0
2015-Apr-07 Tue 40 40.57 ### ### 515,744 ### 82.8 82.8 0.0
2015-Apr-02 Thu 39.83 39.83 ### 39.46 406,656 8,098,554 20.3 20.3 2.8
2015-Apr-01 Wed 39.5 39.8 ### 39.5 410,057 ### ### ### ###
2015-Mar-31 Tue 39.85 ### 39.55 ### 693,522 ### ### ### 0.0
2015-Mar-30 Mon ### ### 38.785 ### 326,878 6,338,981 ### ### 0.0
2015-Mar-27 Fri ### ### ### ### ### ### 0.0
2015-Mar-26 Thu 39.7 39.7 38.46 38.56 10.2 10.2 2.8
2015-Mar-25 Wed ### 40.2 39.72 39.76 25.3 25.3 2.8
2015-Mar-24 Tue 41.2 41.2 40.49 40.75 417,429 17,049,887 18.4 18.4 ###
2015-Mar-23 Mon 40.81 ### 40.28 40.86 ### ### 2.9
2015-Mar-20 Fri 40.8 40.89 ### 40.7 ### ### 2.9
2015-Mar-19 Thu ### ### 40.79 40.84 593,588 12,106,227 19.4 19.4 2.9
2015-Mar-18 Wed 40.4 40.4 ### ### ### ### 0.0
2015-Mar-17 Tue 40 40.43 39.2 ### 493,823 ### ### ### 0.0
2015-Mar-16 Mon 40.48 40.49 ### 39.7 ### ### 2.8
2015-Mar-13 Fri ### ### ### 40.5 469,559 0 ### ### 2.9
2015-Mar-12 Thu 41.2 41.49 40.5 ### 389,956 15,986,246 17.3 17.3 0.0
2015-Mar-11 Wed 40.5 ### ### ### 482,571 0 77.6 77.6 0.0
2015-Mar-10 Tue ### ### ### 41.29 8.7 8.7 ###
2015-Mar-09 Mon ### 43.4 42.24 43.27 437,975 18,754,089 88.3 88.3 ###
2015-Mar-06 Fri 42.5 ### 42.28 42.83 ### ### ###
2015-Mar-05 Thu 42.76 42.76 41.53 ### 23.0 23.0 0.0
2015-Mar-04 Wed ### ### ### 42.76 490,685 0 84.5 84.5 3.1
2015-Mar-03 Tue ### 42.54 41.57 ### 83.1 83.1 0.0
2015-Mar-02 Mon 41.73 ### ### ### 79.0 79.0 0.0
2015-Feb-27 Fri 41.5 41.73 40.85 41.26 1,270,683 ### ### ### 2.9
2015-Feb-26 Thu 39.41 ### 39.41 41.53 1,067,687 21,038,772 ### ### ###
2015-Feb-25 Wed ### ### ### ### 83.7 83.7 0.0
2015-Feb-24 Tue ### 39.89 ### 39.5 1,198,859 23,911,242 ### ### ###
2015-Feb-23 Mon 36.4 ### 35.21 35.25 ### ### 2.5
2015-Feb-20 Fri 37.5 37.545 36.2 ### 528,952 19,503,782 ### ### 0.0
2015-Feb-19 Thu ### ### ### 37.51 343,773 0 76.0 76.0 ###
2015-Feb-18 Wed 36.72 ### ### ### 491,877 0 73.2 73.2 0.0
2015-Feb-17 Tue ### 36.56 ### 36.52 75.8 75.8 2.6
2015-Feb-16 Mon ### ### ### ### 753,888 0 ### ### 0.0
2015-Feb-13 Fri ### 37.46 36.81 36.84 ### ### ###
2015-Feb-12 Thu ### ### ### 36.87 628,524 0 78.5 78.5 ###
2015-Feb-11 Wed 37.73 37.73 36.7 36.78 379,981 ### 14.2 14.2 2.6
2015-Feb-10 Tue 37.76 37.76 36.84 ### ### ### 0.0
2015-Feb-09 Mon 37.26 ### 37.21 ### 73.8 73.8 0.0
2015-Feb-06 Fri 37.87 ### ### 37.21 14.3 14.3 2.7
2015-Feb-05 Thu ### ### ### 37.81 23.0 23.0 ###
2015-Feb-04 Wed 38.2 38.26 37.53 37.72 559,654 21,208,088 20.6 20.6 2.7
2015-Feb-03 Tue 37.88 ### ### 37.72 988,441 0 22.8 22.8 2.7
2015-Feb-02 Mon 37.81 ### 37.53 37.56 495,948 ### 24.2 24.2 2.7
2015-Jan-30 Fri 37.71 ### 37.71 37.81 73.2 73.2 ###
2015-Jan-29 Thu ### 37.59 ### 37.59 801,255 15,059,587 ### ### 2.7
2015-Jan-28 Wed 37.21 37.74 ### 37.45 472,953 8,924,623 ### ### 2.7
2015-Jan-27 Tue ### ### ### ### 647,545 0 ### ### 0.0
2015-Jan-23 Fri ### ### 35.75 36.22 480,152 ### ### ### 2.6
2015-Jan-22 Thu ### 35.55 34.74 35.46 84.2 84.2 2.5
2015-Jan-21 Wed ### ### ### ### 628,341 0 91.6 91.6 0.0
2015-Jan-20 Tue 33.4 33.51 ### ### 477,973 ### 22.4 22.4 0.0
2015-Jan-19 Mon 33.85 ### 33.2 33.45 381,987 6,340,984 22.2 22.2 ###
2015-Jan-16 Fri 33.8 ### ### 33.46 ### ### ###
2015-Jan-15 Thu 33.55 34.2 ### ### 643,087 10,996,787 85.1 85.1 0.0
2015-Jan-14 Wed ### 34.22 33.29 33.55 788,451 ### 21.4 21.4 ###
2015-Jan-13 Tue 34.24 34.51 ### 34.22 31.2 31.2 2.4
2015-Jan-12 Mon ### ### ### 34.53 ### ### ###
2015-Jan-09 Fri 34.2 ### ### ### 84.5 84.5 0.0
2015-Jan-08 Thu 33.84 ### 33.21 33.55 25.2 25.2 ###
2015-Jan-07 Wed ### 33.54 ### 33.45 870,081 14,591,258 71.8 71.8 ###
2015-Jan-06 Tue ### ### 32.75 ### 682,086 11,169,158 82.1 82.1 0.0
2015-Jan-05 Mon 32.87 ### 32.87 33.21 75.1 75.1 2.4
2015-Jan-02 Fri ### ### ### 32.84 312,221 0 ### ### 2.3
2014-Dec-31 Wed 32.5 32.84 32.43 ### 142,944 4,664,977 ### ### 0.0
2014-Dec-30 Tue ### ### 32.45 ### 19.8 19.8 0.0
2014-Dec-29 Mon ### 33.23 32.56 ### 65.0 65.0 0.0
2014-Dec-24 Wed 32.75 32.88 32.43 32.75 ### ### ###
2014-Dec-23 Tue ### ### ### 32.47 ### ### ###
2014-Dec-22 Mon 34.88 34.88 32.85 ### ### ### 0.0
2014-Dec-19 Fri ### 33.74 31.85 33.47 84.2 84.2 ###
2014-Dec-18 Thu ### ### 31.41 31.87 ### ### ###
2014-Dec-17 Wed ### ### 34.55 ### 722,255 12,476,955 ### ### 0.0
2014-Dec-16 Tue 36.72 ### 36.54 ### 456,146 8,333,787 ### ### 0.0
2014-Dec-15 Mon 36.83 ### 36.27 36.72 ### ### 2.6
2014-Dec-12 Fri 37.5 37.82 ### ### 20.4 20.4 0.0
2014-Dec-11 Thu 37.24 37.74 ### ### 560,552 ### ### ### 0.0
2014-Dec-10 Wed 38.2 38.24 37.25 37.87 526,382 19,868,288 25.9 25.9 ###
2014-Dec-09 Tue ### ### ### 38.23 478,171 0 24.8 24.8 ###
2014-Dec-08 Mon 39.29 39.75 ### ### 28.9 28.9 0.0
2014-Dec-05 Fri ### ### 38.725 ### ### ### 0.0
2014-Dec-04 Thu ### ### ### 38.73 641,485 0 71.2 71.2 ###
2014-Dec-03 Wed ### 39.23 ### ### 569,828 11,177,176 72.5 72.5 0.0
2014-Dec-02 Tue 40 40 38.56 38.7 ### ### 2.8
2014-Dec-01 Mon 40.7 40.85 39.87 40 751,188 30,317,947 36.5 36.5 2.9
2014-Nov-28 Fri 40.8 ### 40.43 40.43 356,253 7,201,654 29.4 29.4 2.9
2014-Nov-27 Thu 41.4 ### 40.79 ### 419,350 8,552,643 ### ### 0.0
2014-Nov-26 Wed ### 41.57 40.24 41.27 86.1 86.1 2.9
2014-Nov-25 Tue ### ### 39.53 ### ### ### 0.0
2014-Nov-24 Mon 39.75 ### ### ### ### ### 0.0
2014-Nov-21 Fri 39.25 39.86 39.225 39.5 ### ### ###
2014-Nov-20 Thu 38.81 ### ### ### ### ### 0.0
2014-Nov-19 Wed 39.5 39.51 ### ### 26.0 26.0 0.0
2014-Nov-18 Tue 39.81 ### ### 39.5 351,342 0 26.7 26.7 ###
2014-Nov-17 Mon 40.26 ### ### 39.76 25.2 25.2 2.8
2014-Nov-14 Fri 40.42 40.42 ### ### 22.1 22.1 0.0
2014-Nov-13 Thu ### 40.7 ### ### 306,229 ### ### ### 0.0
2014-Nov-12 Wed ### 40.89 ### 40.29 32.2 32.2 2.9
2014-Nov-11 Tue 41.5 41.54 40.71 40.83 339,847 ### 21.7 21.7 ###
2014-Nov-10 Mon 41.57 41.57 40.84 ### 344,972 14,214,571 ### ### 0.0
2014-Nov-07 Fri ### ### ### ### 447,681 0 75.6 75.6 0.0
2014-Nov-06 Thu ### 41.78 40.82 ### ### ### 0.0
2014-Nov-05 Wed 41.71 41.77 ### ### 23.5 23.5 0.0
2014-Nov-04 Tue 41.51 41.77 ### ### 74.4 74.4 0.0
2014-Nov-03 Mon ### 42.27 ### 41.25 437,842 ### ### ### ###
2014-Oct-31 Fri ### 42.53 41.71 ### 872,826 ### ### ### 0.0
2014-Oct-30 Thu 43.89 ### 41.8 ### 11.5 11.5 0.0
2014-Oct-29 Wed 42.76 43.51 ### 43.47 678,057 ### 84.2 84.2 ###
2014-Oct-28 Tue ### 42.54 ### 42.54 ### ### 3.0
2014-Oct-27 Mon ### ### ### ### ### ### 0.0
2014-Oct-24 Fri ### 42.59 41.75 ### 405,573 ### 23.1 23.1 0.0
2014-Oct-23 Thu 42.5 42.79 ### 42 434,846 ### 22.4 22.4 3.0
2014-Oct-22 Wed 42 42.79 ### 42.4 77.0 77.0 3.0
2014-Oct-21 Tue ### ### ### 41.55 ### ### 3.0
2014-Oct-20 Mon 41.51 ### 41.26 ### ### ### 0.0
2014-Oct-17 Fri 40.75 ### 40.725 ### ### ### 0.0
2014-Oct-16 Thu ### ### ### ### 75.2 75.2 0.0
2014-Oct-15 Wed 40.77 41.21 40.49 40.51 784,389 ### 25.6 25.6 ###
2014-Oct-14 Tue 40.56 ### ### 40.77 702,051 0 64.6 64.6 2.9
2014-Oct-13 Mon 41.51 41.52 40.76 40.8 677,858 27,887,078 ### ### 2.9
2014-Oct-10 Fri ### 42.53 ### 42.2 76.6 76.6 3.0
2014-Oct-09 Thu ### ### 42.56 42.84 431,128 ### 72.7 72.7 ###
2014-Oct-08 Wed 42 42.51 41.76 42.51 82.9 82.9 ###
2014-Oct-07 Tue ### ### ### ### 301,481 0 32.7 32.7 0.0
2014-Oct-06 Mon 42.5 42.88 42.29 42.88 ### ### 3.1
2014-Oct-03 Fri 42.57 42.72 ### 42.54 28.0 28.0 3.0
2014-Oct-02 Thu 42.46 ### 42.44 42.81 328,784 ### ### ### 3.1
2014-Oct-01 Wed 42.49 ### ### ### 73.8 73.8 0.0
2014-Sep-30 Tue ### ### ### 42.75 ### ### ###
2014-Sep-29 Mon ### 43.21 42.46 ### ### ### 0.0
2014-Sep-26 Fri 43.28 43.28 42.59 ### 532,077 22,844,725 ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 378,321 0 ### ### 0.0
2014-Sep-24 Wed ### ### 43.4 43.58 22.3 22.3 3.1
2014-Sep-23 Tue 44.44 ### 43.52 ### 618,572 13,460,126 ### ### 0.0
2014-Sep-22 Mon ### 45.47 44.48 ### ### ### 0.0
2014-Sep-19 Fri ### 45.49 44.88 45.49 77.6 77.6 ###
2014-Sep-18 Thu ### 45.73 ### ### 458,773 10,489,844 ### ### 0.0
2014-Sep-17 Wed 45.45 45.45 ### 45.2 294,483 6,692,126 35.2 35.2 3.2
2014-Sep-16 Tue ### 46.5 ### 46.4 81.2 81.2 3.3
2014-Sep-15 Mon ### ### 45.58 ### 78.1 78.1 0.0
2014-Sep-12 Fri ### ### ### 46.2 22.4 22.4 ###
2014-Sep-11 Thu ### ### 46.52 ### 28.0 28.0 0.0
2014-Sep-10 Wed 46.78 ### 46.54 ### ### ### 0.0
2014-Sep-09 Tue ### 47.28 ### 47.25 85.1 85.1 3.4
2014-Sep-08 Mon 46.75 46.86 ### 46.48 30.2 30.2 ###
2014-Sep-05 Fri 46.8 47.51 ### 46.75 ### ### ###
2014-Sep-04 Thu ### ### 46.81 47 476,777 ### 28.1 28.1 3.4
2014-Sep-03 Wed ### ### 47.28 47.59 21.9 21.9 ###
2014-Sep-02 Tue 47.53 48.2 47.22 ### 281,422 13,426,643 ### ### 0.0
2014-Sep-01 Mon ### 47.75 ### 47.56 81.6 81.6 3.4
2014-Aug-29 Fri ### ### ### ### 80.5 80.5 0.0
2014-Aug-28 Thu 47 47 ### ### ### ### 0.0
2014-Aug-27 Wed 46.49 ### 45.49 ### ### ### 0.0
2014-Aug-26 Tue 47.5 ### ### 47.43 343,358 0 ### ### 3.4
2014-Aug-25 Mon 46.47 ### 46.46 47.24 84.1 84.1 3.4
2014-Aug-22 Fri 46.22 ### ### 46.49 263,326 0 ### ### ###
2014-Aug-21 Thu 46.45 ### ### ### 29.7 29.7 0.0
2014-Aug-20 Wed ### 46.8 ### ### 24.9 24.9 0.0
2014-Aug-19 Tue 46.24 46.57 ### ### 69.8 69.8 0.0
2014-Aug-18 Mon ### 46.27 45.8 ### 75.3 75.3 0.0
2014-Aug-15 Fri 45.71 46.23 45.71 45.82 273,386 12,567,554 ### ### 3.3
2014-Aug-14 Thu 45.4 ### 45.27 ### ### ### 0.0
2014-Aug-13 Wed ### ### 45 45.4 73.4 73.4 3.2
2014-Aug-12 Tue ### 45.56 ### 45.28 76.8 76.8 3.2
2014-Aug-11 Mon 44.84 ### 44.24 44.29 ### ### ###
2014-Aug-08 Fri ### ### ### 44.43 723,356 0 25.6 25.6 ###
2014-Aug-07 Thu 45.7 ### ### 45.22 423,258 0 ### ### 3.2
2014-Aug-06 Wed ### ### ### 45.88 583,473 0 ### ### 3.3
2014-Aug-05 Tue 46.5 46.57 ### ### ### ### 0.0
2014-Aug-04 Mon 47.5 47.5 46.5 46.57 15.7 15.7 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-25 19:34:05 thru 2024-04-25 19:34:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000