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-Jun-30 06:29:29 AM AEST

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

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

(IJR) ISHARES S&P SMALL-CAP ETF Daily Prices Page 5...

     Prev Section TOC    Company Info for IJR    Limits Next Section


Company Details for (IJR) ISHARES S&P SMALL-CAP ETF

Listing Code IJR
Listing Name ISHARES S&P SMALL-CAP ETF
GICS Sector Not Applic
ISIN Name ISHARES S&P SCAP 600
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHS&P600
ISIN Code AU000000IJR1


Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for IJR .. Monday 23rd June 2025

IJR 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 49.86 1 0.0
MAX ### 137,351 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IJR) ISHARES S&P SMALL-CAP ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Sep-25 Fri ### ### ### ### 75.2 75.2 0.0
2015-Sep-24 Thu 156.8 156.8 ### ### ### ### 0.0
2015-Sep-23 Wed ### ### 153.76 154 680 52,278 31.5 31.5 ###
2015-Sep-22 Tue ### ### 155.8 ### 73.3 73.3 0.0
2015-Sep-21 Mon 153.88 153.88 153.88 153.88 40 6,155 74.8 74.8 ###
2015-Sep-18 Fri ### 156.75 155.85 155.85 ### ### 11.1
2015-Sep-17 Thu ### ### 155.59 ### 1,086 84,485 ### ### 0.0
2015-Sep-16 Wed 156 156 155.27 155.27 21.2 21.2 ###
2015-Sep-15 Tue 154.25 ### 154.25 ### 157 ### 80.9 80.9 0.0
2015-Sep-14 Mon ### ### ### 156.55 76.4 76.4 11.2
2015-Sep-11 Fri 155.75 156.57 155.75 156.57 ### ### ###
2015-Sep-10 Thu 158.49 158.49 158.49 158.49 0 ###
2015-Sep-09 Wed ### 158.49 ### 158.49 ### ### ###
2015-Sep-08 Tue 157.74 157.74 157.22 157.22 22.8 22.8 11.2
2015-Sep-07 Mon 156.89 ### 156.89 ### ### ### 0.0
2015-Sep-04 Fri 156 ### ### 155.53 647 0 31.5 31.5 ###
2015-Sep-03 Thu 155.8 155.89 155.8 155.8 527 ### 81.1 81.1 11.1
2015-Sep-02 Wed 155 ### 155 155.78 280 ### ### ### 11.1
2015-Sep-01 Tue 153.79 153.79 ### ### 39.7 39.7 0.0
2015-Aug-31 Mon 153.79 153.79 153.79 153.79 1 153 ### ### 11.0
2015-Aug-28 Fri ### ### 153.45 153.79 1,573 120,688 ### ### 11.0
2015-Aug-27 Thu ### ### 152.47 152.47 448 34,153 27.1 27.1 ###
2015-Aug-26 Wed 148.47 ### 148.47 ### 558 41,423 ### ### 0.0
2015-Aug-25 Tue 149.2 151.55 149.2 ### 3,477 522,853 50.2 50.2 0.0
2015-Aug-24 Mon ### 152.77 149.22 149.22 3,472 524,254 ### ### 10.7
2015-Aug-21 Fri ### ### 152.49 152.7 2,877 219,356 ### ### 10.9
2015-Aug-20 Thu ### 157.2 ### 157.2 ### ### 11.2
2015-Aug-19 Wed ### ### ### ### 743 0 ### ### 0.0
2015-Aug-18 Tue ### ### ### 159.43 ### ### 11.4
2015-Aug-17 Mon 158.47 158.47 ### ### 74 ### 36.6 36.6 0.0
2015-Aug-14 Fri ### 156.85 ### 156.85 421 ### ### ### ###
2015-Aug-13 Thu 156.5 ### 156.5 ### ### ### 0.0
2015-Aug-12 Wed 158.77 159 158.43 158.45 43.1 43.1 11.3
2015-Aug-11 Tue ### ### ### 158.77 ### ### ###
2015-Aug-10 Mon 156.47 156.47 ### ### 673 52,652 ### ### 0.0
2015-Aug-07 Fri ### ### 157.5 ### 922 ### 38.2 38.2 0.0
2015-Aug-06 Thu 159.26 159.8 159.26 159.5 255 40,680 77.1 77.1 11.4
2015-Aug-05 Wed ### ### 158 158 ### ### 11.3
2015-Aug-04 Tue ### ### ### ### ### ### 0.0
2015-Aug-03 Mon 160.45 160.45 160.45 160.45 76.8 76.8 ###
2015-Jul-31 Fri ### ### 159.25 159.57 472 37,583 ### ### 11.4
2015-Jul-30 Thu ### ### ### ### 25.1 25.1 0.0
2015-Jul-29 Wed ### ### ### ### 0 0.0
2015-Jul-28 Tue ### ### ### ### 29.3 29.3 0.0
2015-Jul-27 Mon ### ### ### ### ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 359 0 82.6 82.6 0.0
2015-Jul-23 Thu 160.55 ### 160.55 ### 76.2 76.2 0.0
2015-Jul-22 Wed ### ### 159.26 159.28 452 ### ### ### 11.4
2015-Jul-21 Tue 160.78 ### ### 160.82 68.3 68.3 11.5
2015-Jul-20 Mon ### ### 161.2 161.25 32.0 32.0 11.5
2015-Jul-17 Fri ### ### 160.83 161.55 ### ### ###
2015-Jul-16 Thu ### 162.21 ### ### 37.5 37.5 0.0
2015-Jul-15 Wed ### ### ### ### ### ### 0.0
2015-Jul-14 Tue 161.41 161.41 ### ### 256 ### 20.5 20.5 0.0
2015-Jul-13 Mon ### ### ### 158.76 653 0 ### ### ###
2015-Jul-10 Fri 157.43 157.5 157 157.5 485 ### 70.7 70.7 11.3
2015-Jul-09 Thu 157.21 157.21 156.29 156.29 972 ### ### ### ###
2015-Jul-08 Wed 158.22 158.22 ### ### 1,223 96,751 42.7 42.7 0.0
2015-Jul-07 Tue ### ### ### 158.41 1,227 0 ### ### ###
2015-Jul-06 Mon 155.47 155.47 155.47 155.47 ### ### ###
2015-Jul-03 Fri 154 ### 154 ### 482 ### 82.7 82.7 0.0
2015-Jul-02 Thu ### ### 155.2 155.47 756 ### 21.9 21.9 ###
2015-Jul-01 Wed 153.29 ### ### ### 126 0 ### ### 0.0
2015-Jun-30 Tue 154 ### 154 154 60.7 60.7 ###
2015-Jun-29 Mon ### ### ### ### 2 0 83.4 83.4 0.0
2015-Jun-26 Fri 156.58 ### ### 156.81 289 0 75.7 75.7 ###
2015-Jun-25 Thu 157.58 157.58 ### 157 153 12,054 37.5 37.5 11.2
2015-Jun-24 Wed 158 158.48 157.7 158.48 785 ### ### ### ###
2015-Jun-23 Tue ### ### 157.84 ### 71.5 71.5 0.0
2015-Jun-22 Mon ### ### ### ### 27.9 27.9 0.0
2015-Jun-19 Fri ### 156.46 ### 156.46 2,127 ### ### ### 11.2
2015-Jun-18 Thu ### ### ### ### 39.3 39.3 0.0
2015-Jun-17 Wed ### ### ### 155.24 177 0 30.1 30.1 11.1
2015-Jun-16 Tue 153.75 ### 153.45 153.86 76.5 76.5 ###
2015-Jun-15 Mon 154 154.46 153.89 153.89 36.6 36.6 11.0
2015-Jun-12 Fri ### 154.26 ### 154.26 1,320 ### 71.6 71.6 11.0
2015-Jun-11 Thu ### ### 153.46 154.46 23.5 23.5 11.0
2015-Jun-10 Wed 154 ### 153 153 278 ### 27.7 27.7 10.9
2015-Jun-09 Tue 154 154 154 154 75.9 75.9 ###
2015-Jun-05 Fri 154 154 154 154 6 924 ### ### ###
2015-Jun-04 Thu ### 154 ### 154 285 21,945 ### ### ###
2015-Jun-03 Wed 151.41 151.72 ### ### ### ### 0.0
2015-Jun-02 Tue 154.5 154.5 153.79 153.79 454 69,981 39.2 39.2 11.0
2015-Jun-01 Mon ### ### 153.76 153.76 34.9 34.9 11.0
2015-May-29 Fri 154 154.47 154 154.47 ### ### ###
2015-May-28 Thu 152.27 154 152.27 154 84.8 84.8 ###
2015-May-27 Wed 150 ### 150 150.4 74.9 74.9 10.7
2015-May-26 Tue 151.45 151.45 ### ### ### ### 0.0
2015-May-25 Mon 151.75 151.75 ### ### 254 19,272 30.6 30.6 0.0
2015-May-22 Fri 149.84 ### 149.84 ### 72.1 72.1 0.0
2015-May-21 Thu 150 ### 149.58 149.58 276 20,642 28.1 28.1 10.7
2015-May-20 Wed ### ### ### ### ### ### 0.0
2015-May-19 Tue 146 149 146 148.48 4,387 647,082 87.9 87.9 10.6
2015-May-18 Mon 146.45 146.75 146.24 146.75 79.8 79.8 10.5
2015-May-15 Fri 146 146 146 146 71.5 71.5 10.4
2015-May-14 Thu 143.84 143.84 142.87 ### ### ### 0.0
2015-May-13 Wed ### ### 146.25 ### 955 ### ### ### 0.0
2015-May-12 Tue 147.59 147.59 ### ### 86 6,346 27.6 27.6 0.0
2015-May-11 Mon ### ### 147.49 147.59 ### ### 10.5
2015-May-08 Fri 146.58 147.81 146.58 147.81 76.1 76.1 10.6
2015-May-07 Thu 145.5 ### 145.5 ### 1,050 76,387 ### ### 0.0
2015-May-06 Wed ### ### ### 145.77 579 0 ### ### 10.4
2015-May-05 Tue 148.29 148.81 147.59 147.59 35.5 35.5 10.5
2015-May-04 Mon 147.79 ### 147.79 ### ### ### 0.0
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu 146.82 ### 146.71 146.71 29.0 29.0 ###
2015-Apr-29 Wed ### 149.48 ### ### ### ### 0.0
2015-Apr-28 Tue 150.76 150.76 149.87 149.87 1,788 ### 29.4 29.4 ###
2015-Apr-27 Mon 152.58 152.58 152.21 152.21 27.2 27.2 10.9
2015-Apr-24 Fri 153.83 ### 153.45 153.45 125 ### ### ### ###
2015-Apr-23 Thu 152.85 ### 152.7 153 1,046 ### 73.0 73.0 10.9
2015-Apr-22 Wed ### ### 152.44 152.44 340 ### 21.7 21.7 10.9
2015-Apr-21 Tue 153.77 154.43 153.77 154.43 ### ### ###
2015-Apr-20 Mon 153.47 153.47 ### ### 17.3 17.3 0.0
2015-Apr-17 Fri 153 ### 152.8 153.5 80.6 80.6 11.0
2015-Apr-16 Thu ### 154.75 ### ### ### ### 0.0
2015-Apr-15 Wed 156.43 156.8 156 ### 548 ### ### ### 0.0
2015-Apr-14 Tue ### ### ### ### ### ### 0.0
2015-Apr-13 Mon 155.71 156.8 155.71 156.74 ### ### 11.2
2015-Apr-10 Fri 154 154 153.5 153.89 ### ### 11.0
2015-Apr-09 Thu 154.4 154.4 ### ### 4 ### ### ### 0.0
2015-Apr-08 Wed 154.2 154.2 ### ### 26.7 26.7 0.0
2015-Apr-07 Tue ### 156.85 154.7 154.7 28.3 28.3 ###
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed ### ### 153 ### 26.7 26.7 0.0
2015-Mar-31 Tue ### ### ### ### ### ### 0.0
2015-Mar-30 Mon ### ### 151.5 ### 77.9 77.9 0.0
2015-Mar-27 Fri ### 150.59 ### 150.59 72.2 72.2 ###
2015-Mar-26 Thu ### ### ### ### ### ### 0.0
2015-Mar-25 Wed ### ### 152.24 152.26 32.5 32.5 10.9
2015-Mar-24 Tue ### ### 152.27 ### 68.7 68.7 0.0
2015-Mar-23 Mon 154.43 154.47 153.52 153.75 281 43,272 29.6 29.6 11.0
2015-Mar-20 Fri ### ### ### ### ### ### 0.0
2015-Mar-19 Thu 152.28 152.77 152.28 152.77 53 8,083 ### ### 10.9
2015-Mar-18 Wed ### ### ### ### 421 0 75.6 75.6 0.0
2015-Mar-17 Tue 152.73 ### ### ### 32.0 32.0 0.0
2015-Mar-16 Mon ### 152 151.78 152 775 ### 72.9 72.9 10.9
2015-Mar-13 Fri 152 ### 151.48 ### 1,244 94,220 30.7 30.7 0.0
2015-Mar-12 Thu ### ### ### 151.89 ### ### ###
2015-Mar-11 Wed 150 150.47 149.53 150.47 69.8 69.8 10.7
2015-Mar-10 Tue 150.84 ### 150.84 ### 24 ### 76.4 76.4 0.0
2015-Mar-09 Mon ### ### ### ### 549 0 ### ### 0.0
2015-Mar-06 Fri ### ### 148.81 148.81 24.3 24.3 ###
2015-Mar-05 Thu ### ### ### 148.42 4,144 0 31.5 31.5 ###
2015-Mar-04 Wed ### ### ### ### 423 0 79.5 79.5 0.0
2015-Mar-03 Tue 150.83 151.81 150.79 150.79 1,376 208,188 42.2 42.2 ###
2015-Mar-02 Mon ### 150.83 150 150.83 547 82,277 ### ### ###
2015-Feb-27 Fri 149.76 150.77 149.76 150.77 ### ### ###
2015-Feb-26 Thu ### ### 148.5 ### ### ### 0.0
2015-Feb-25 Wed ### ### 148.5 148.74 22.7 22.7 10.6
2015-Feb-24 Tue 149.88 ### 149.87 ### 77.6 77.6 0.0
2015-Feb-23 Mon ### ### 148.89 148.89 222 16,526 ### ### ###
2015-Feb-20 Fri ### ### 148.7 148.7 35.5 35.5 ###
2015-Feb-19 Thu 148.84 ### 148.55 148.55 33.1 33.1 ###
2015-Feb-18 Wed ### 148.84 148.29 148.84 ### ### ###
2015-Feb-17 Tue ### 149.45 ### 148.5 558 ### 29.2 29.2 10.6
2015-Feb-16 Mon 149.21 149.23 148.46 148.46 26.3 26.3 10.6
2015-Feb-13 Fri ### 149.22 ### ### ### ### 0.0
2015-Feb-12 Thu 148 149.44 148 ### 1,151 171,176 80.7 80.7 0.0
2015-Feb-11 Wed 146.2 ### 146.2 ### 54 3,947 ### ### 0.0
2015-Feb-10 Tue ### 146.22 145.58 145.58 ### ### 10.4
2015-Feb-09 Mon 146.87 147.45 146.84 147.45 727 106,974 75.9 75.9 10.5
2015-Feb-06 Fri 147.29 147.29 ### 146.81 426 31,372 ### ### ###
2015-Feb-05 Thu ### ### ### ### 84 0 ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 242 0 30.8 30.8 0.0
2015-Feb-03 Tue ### ### 142.4 142.4 151 10,751 ### ### ###
2015-Feb-02 Mon ### ### ### 142.48 555 0 28.9 28.9 10.2
2015-Jan-30 Fri 144.86 144.86 144.2 144.73 457 66,050 33.9 33.9 10.3
2015-Jan-29 Thu 141.4 ### 140.5 ### ### ### 0.0
2015-Jan-28 Wed ### 143.74 141.74 ### 1,453 ### 28.4 28.4 0.0
2015-Jan-27 Tue 143.74 143.74 ### 143.74 ### ### 10.3
2015-Jan-23 Fri ### ### ### ### 67.5 67.5 0.0
2015-Jan-22 Thu ### 137.58 ### 137.58 149 10,249 ### ### 9.8
2015-Jan-21 Wed 135.89 135.89 135.4 135.4 ### ### ###
2015-Jan-20 Tue ### ### 135.75 ### ### ### 0.0
2015-Jan-19 Mon 135.51 ### ### 135.81 382 0 ### ### ###
2015-Jan-16 Fri ### ### 131.85 132.51 245 16,151 31.0 31.0 ###
2015-Jan-15 Thu 137.44 137.44 ### ### 1,550 ### ### ### 0.0
2015-Jan-14 Wed ### 138.22 ### 137.29 574 ### ### ### ###
2015-Jan-13 Tue ### ### ### ### 651 0 ### ### 0.0
2015-Jan-12 Mon ### ### ### 135.5 1,445 0 26.2 26.2 9.7
2015-Jan-09 Fri 139.4 139.4 138.75 138.75 658 ### 20.0 20.0 ###
2015-Jan-08 Thu ### ### ### ### 478 0 ### ### 0.0
2015-Jan-07 Wed 136.4 ### 136.4 ### 1,080 73,656 70.5 70.5 0.0
2015-Jan-06 Tue ### ### ### ### 1,270 0 28.1 28.1 0.0
2015-Jan-05 Mon 140.5 140.5 ### ### 23.3 23.3 0.0
2015-Jan-02 Fri 140.4 ### 140.4 ### 225 ### ### ### 0.0
2014-Dec-31 Wed 142.59 142.59 142.59 142.59 0 10.2
2014-Dec-30 Tue 142.46 142.59 142.43 142.59 ### ### 10.2
2014-Dec-29 Mon ### ### 141.74 141.74 ### ### 10.1
2014-Dec-24 Wed ### 141.22 ### 141.22 ### ### 10.1
2014-Dec-23 Tue ### 140.42 ### ### 82.0 82.0 0.0
2014-Dec-22 Mon 138.83 ### 138.5 ### 844 58,447 ### ### 0.0
2014-Dec-19 Fri 138.86 138.86 138.5 138.83 23.5 23.5 ###
2014-Dec-18 Thu ### 137.22 136.77 ### 26.0 26.0 0.0
2014-Dec-17 Wed 132.25 132.77 132.24 132.77 69.0 69.0 ###
2014-Dec-16 Tue 132.81 132.81 132.4 132.53 1,325 ### 31.1 31.1 ###
2014-Dec-15 Mon 132.25 ### 132.25 ### 78.8 78.8 0.0
2014-Dec-12 Fri ### ### 133.44 133.44 ### ### ###
2014-Dec-11 Thu ### ### ### 132.8 1,349 0 29.9 29.9 9.5
2014-Dec-10 Wed 136.43 ### ### ### ### ### 0.0
2014-Dec-09 Tue 134.29 ### ### 134.56 ### ### ###
2014-Dec-08 Mon ### ### 135.45 135.45 ### ### 9.7
2014-Dec-05 Fri 133.57 133.57 ### 133.5 87 ### ### ### 9.5
2014-Dec-04 Thu 133.42 ### ### ### ### ### 0.0
2014-Dec-03 Wed ### 132.58 ### ### ### ### 0.0
2014-Dec-02 Tue 129.7 129.7 ### ### 553 ### ### ### 0.0
2014-Dec-01 Mon 131.7 131.71 ### 131.45 53.3 53.3 ###
2014-Nov-28 Fri 132.57 132.57 132.57 132.57 24 3,181 ### ### ###
2014-Nov-27 Thu 132.4 132.41 ### ### 1,723 114,071 ### ### 0.0
2014-Nov-26 Wed ### 132.25 ### ### 26.9 26.9 0.0
2014-Nov-25 Tue 130.83 ### ### 131.22 79.6 79.6 9.4
2014-Nov-24 Mon ### ### ### ### 89 0 29.7 29.7 0.0
2014-Nov-21 Fri 129 ### 129 ### 1,052 67,854 ### ### 0.0
2014-Nov-20 Thu ### 128.27 128 128.27 ### ### 9.2
2014-Nov-19 Wed ### ### 127.26 127.74 3,570 227,159 ### ### 9.1
2014-Nov-18 Tue 127.28 ### 126.77 ### 76.8 76.8 0.0
2014-Nov-17 Mon 128 128 127 127 376 47,940 ### ### ###
2014-Nov-14 Fri ### ### 128.48 ### 374 24,025 ### ### 0.0
2014-Nov-13 Thu 129.25 ### 129.25 ### 77.7 77.7 0.0
2014-Nov-12 Wed ### ### 128.7 128.89 985 63,384 38.7 38.7 ###
2014-Nov-11 Tue 129.48 ### 129.48 129.7 76.4 76.4 9.3
2014-Nov-10 Mon 129.43 129.43 ### 129 1,182 ### ### ### 9.2
2014-Nov-07 Fri 130.78 ### 130.5 ### 10,580 690,345 ### ### 0.0
2014-Nov-06 Thu ### ### ### ### 1,720 0 ### ### 0.0
2014-Nov-05 Wed ### ### ### ### 76.1 76.1 0.0
2014-Nov-04 Tue 128.5 128.5 128.42 128.42 28.8 28.8 9.2
2014-Nov-03 Mon ### ### ### ### 77.0 77.0 0.0
2014-Oct-31 Fri 124.89 ### 124.89 ### 325 ### ### ### 0.0
2014-Oct-30 Thu 123.73 124.44 123.73 124.44 79 ### 80.7 80.7 8.9
2014-Oct-29 Wed 122.87 ### 122.87 ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 172 0 ### ### 0.0
2014-Oct-27 Mon 120.51 120.51 120.51 120.51 ### ### 8.6
2014-Oct-24 Fri 120.85 120.85 120.85 120.85 68.7 68.7 8.6
2014-Oct-23 Thu 119.71 119.71 ### ### 247 14,784 ### ### 0.0
2014-Oct-22 Wed 120.8 120.8 120.49 120.49 26.3 26.3 ###
2014-Oct-21 Tue ### ### ### ### 0 0.0
2014-Oct-20 Mon ### ### 117.85 ### 780 ### 30.4 30.4 0.0
2014-Oct-17 Fri 117.43 ### 117.43 ### ### ### 0.0
2014-Oct-16 Thu ### 115.87 ### 115.87 774 44,841 ### ### ###
2014-Oct-15 Wed 116.71 ### 116.22 116.22 28.7 28.7 ###
2014-Oct-14 Tue ### ### 114.5 ### 18.9 18.9 0.0
2014-Oct-13 Mon ### 115.27 ### 114.43 30.4 30.4 ###
2014-Oct-10 Fri 115.2 ### 115.2 115.79 ### ### ###
2014-Oct-09 Thu ### 117.76 117.41 117.41 24.2 24.2 ###
2014-Oct-08 Wed 116.22 116.22 116.2 116.2 58 6,740 ### ### ###
2014-Oct-07 Tue 118.51 118.51 ### ### 37.0 37.0 0.0
2014-Oct-06 Mon 120.43 120.73 120.43 120.73 245 29,542 78.2 78.2 ###
2014-Oct-03 Fri 118.48 118.48 ### ### 271 16,054 27.7 27.7 0.0
2014-Oct-02 Thu 118.45 118.45 ### ### 25.6 25.6 0.0
2014-Oct-01 Wed ### 120.41 119.8 119.8 558 ### 25.1 25.1 8.6
2014-Sep-30 Tue 121.74 121.74 ### ### 1,228 74,748 ### ### 0.0
2014-Sep-29 Mon 121.22 121.22 121.22 121.22 1 121 ### ### 8.7
2014-Sep-26 Fri ### ### ### ### 250 0 ### ### 0.0
2014-Sep-25 Thu 120.53 120.53 120.53 120.53 1 120 74.6 74.6 ###
2014-Sep-24 Wed 120 120 119.42 119.42 781 ### 31.0 31.0 8.5
2014-Sep-23 Tue 120.83 120.88 120.55 120.55 858 103,573 27.6 27.6 ###
2014-Sep-22 Mon 121.55 121.55 ### 120.86 ### ### 8.6
2014-Sep-19 Fri ### 123.22 ### 123.22 ### ### ###
2014-Sep-18 Thu 121.44 ### 121.44 ### 178 ### 79.4 79.4 0.0
2014-Sep-17 Wed ### ### ### ### 81.6 81.6 0.0
2014-Sep-16 Tue ### 120.54 119.76 120.54 1,540 ### ### ### ###
2014-Sep-15 Mon 121 121.51 120.78 121.51 79.8 79.8 ###
2014-Sep-12 Fri ### 122.25 121.89 122.25 88 10,742 72.6 72.6 8.7
2014-Sep-11 Thu 120 ### ### ### ### ### 0.0
2014-Sep-10 Wed ### 119.75 ### 119.74 578 ### ### ### 8.6
2014-Sep-09 Tue ### 119.59 ### 119.59 48 2,870 70.3 70.3 8.5
2014-Sep-08 Mon 118.26 118.26 ### ### 649 38,375 ### ### 0.0
2014-Sep-05 Fri ### ### 118.22 118.22 53 ### 38.5 38.5 8.4
2014-Sep-04 Thu ### ### ### ### 5 0 ### ### 0.0
2014-Sep-03 Wed 119.48 ### 119.48 119.74 73.3 73.3 8.6
2014-Sep-02 Tue 118.2 ### ### ### ### ### 0.0
2014-Sep-01 Mon 118.59 ### ### ### 33.3 33.3 0.0
2014-Aug-29 Fri ### ### ### ### 242 0 ### ### 0.0
2014-Aug-28 Thu ### ### ### 118.27 1,024 0 ### ### 8.4
2014-Aug-27 Wed 118.79 ### 118.79 118.82 2,586 ### ### ### 8.5
2014-Aug-26 Tue 118.26 118.26 ### ### 21 1,241 34.8 34.8 0.0
2014-Aug-25 Mon 118.53 118.53 118.53 118.53 8 948 ### ### ###
2014-Aug-22 Fri ### ### ### ### ### ### 0.0
2014-Aug-21 Thu 117.78 ### 117.76 118.59 925 ### ### ### ###
2014-Aug-20 Wed ### 118.5 ### ### 71.5 71.5 0.0
2014-Aug-19 Tue 117.5 ### 117.45 117.45 1,243 ### 28.5 28.5 ###
2014-Aug-18 Mon 116.45 116.5 ### 116.45 379 22,076 ### ### 8.3
2014-Aug-15 Fri 116.5 116.5 ### 116.48 173 10,077 ### ### ###
2014-Aug-14 Thu 116.56 ### 116.24 116.24 25.2 25.2 8.3
2014-Aug-13 Wed 116.44 116.44 115.71 116.24 29.5 29.5 8.3
2014-Aug-12 Tue 116.74 117.25 116.74 117.25 45 ### ### ### 8.4
2014-Aug-11 Mon 115.24 ### 115.24 ### 73.3 73.3 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu ### 115.7 ### 115.7 82.0 82.0 8.3
2014-Aug-06 Wed 114.85 114.85 114.2 ### 346 39,625 27.9 27.9 0.0
2014-Aug-05 Tue 114.46 114.46 114.44 114.44 ### ### 8.2
2014-Aug-04 Mon ### ### ### ### 772 0 31.9 31.9 0.0
2014-Aug-01 Fri ### 114.8 ### ### 444 25,485 77.5 77.5 0.0
2014-Jul-31 Thu 116.55 116.55 116.5 116.53 384 44,745 ### ### ###
2014-Jul-30 Wed ### ### 115.5 115.5 159 9,182 27.4 27.4 8.3
2014-Jul-29 Tue ### ### ### ### 384 0 67.8 67.8 0.0
2014-Jul-28 Mon ### 115.45 ### 115.25 80 ### 73.1 73.1 8.2
2014-Jul-25 Fri ### ### ### ### 342 0 70.6 70.6 0.0
2014-Jul-24 Thu ### 116.25 115.54 115.54 2,754 319,174 29.7 29.7 8.3
2014-Jul-23 Wed 116.26 116.26 115.74 115.8 74 8,584 ### ### ###
2014-Jul-22 Tue 115.85 ### 115.8 115.8 186 ### ### ### ###
2014-Jul-21 Mon 115.83 ### 115.83 115.85 ### ### 8.3
2014-Jul-18 Fri ### ### ### ### 1,648 0 25.2 25.2 0.0
2014-Jul-17 Thu ### ### ### ### ### ### 0.0
2014-Jul-16 Wed ### ### ### ### 1,474 0 ### ### 0.0
2014-Jul-15 Tue ### 117.57 ### 117.2 1,288 ### 78.5 78.5 ###
2014-Jul-14 Mon 116.81 117.2 116.81 ### ### ### 0.0
2014-Jul-11 Fri 117.41 117.41 116.85 116.86 2,152 ### ### ### 8.3
2014-Jul-10 Thu ### 118.2 ### 118.2 ### ### 8.4
2014-Jul-09 Wed ### 118.5 ### 118.5 77.6 77.6 8.5
2014-Jul-08 Tue 120 120 ### ### ### ### 0.0
2014-Jul-07 Mon 121.73 121.73 121.55 121.55 36.0 36.0 8.7
2014-Jul-04 Fri ### ### 121.8 121.8 ### ### 8.7
2014-Jul-03 Thu 119.52 120.27 119.52 120.25 242 ### 68.3 68.3 ###
2014-Jul-02 Wed ### ### ### ### 29.6 29.6 0.0
2014-Jul-01 Tue ### 119.59 ### 119.58 72.9 72.9 ###
2014-Jun-30 Mon 118.5 118.88 ### 118.85 387 ### 77.4 77.4 ###
2014-Jun-27 Fri ### ### ### ### 559 0 26.0 26.0 0.0
2014-Jun-26 Thu ### 118.52 ### 118.5 62.2 62.2 8.5
2014-Jun-25 Wed ### ### ### ### 8 0 ### ### 0.0
2014-Jun-24 Tue 118.55 ### 118.53 118.58 1,051 62,287 ### ### 8.5
2014-Jun-23 Mon ### 119.29 118.7 118.73 283 33,675 30.8 30.8 ###
2014-Jun-20 Fri 118.79 118.79 118.26 118.27 29.4 29.4 8.4
2014-Jun-19 Thu ### ### ### ### 779 0 ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 287 0 75.3 75.3 0.0
2014-Jun-17 Tue ### ### ### ### ### ### 0.0
2014-Jun-16 Mon 116.85 116.86 116.85 116.86 251 ### ### ### 8.3
2014-Jun-13 Fri ### 116.85 ### 116.85 78.5 78.5 ###
2014-Jun-12 Thu ### ### ### ### 628 0 ### ### 0.0
2014-Jun-11 Wed ### ### ### ### 49 0 ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 989 0 34.4 34.4 0.0
2014-Jun-06 Fri 117.25 117.82 117.25 117.75 679 ### 70.0 70.0 ###
2014-Jun-05 Thu 115.5 115.5 115.5 115.5 0 8.3
2014-Jun-04 Wed 115.5 115.5 115.5 115.5 40 4,620 79.9 79.9 8.3
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon 115.72 116.42 115.72 116.41 ### ### ###
2014-May-30 Fri ### ### 115.58 ### 842 48,659 29.4 29.4 0.0
2014-May-29 Thu 116.2 116.2 ### ### 522 30,328 ### ### 0.0
2014-May-28 Wed ### ### 116.75 116.75 1,482 ### 27.2 27.2 ###
2014-May-27 Tue 116.25 116.25 115.75 115.75 1,283 148,828 ### ### 8.3
2014-May-26 Mon 115.58 ### 115.56 ### 576 33,281 ### ### 0.0
2014-May-23 Fri 114.28 ### 114.28 114.8 76.7 76.7 8.2
2014-May-22 Thu ### ### ### ### 1 0 67.2 67.2 0.0
2014-May-21 Wed ### ### 112.86 112.86 29.1 29.1 ###
2014-May-20 Tue 113.73 114.23 ### ### 351 20,047 ### ### 0.0
2014-May-19 Mon 112.26 112.54 ### ### 370 ### 41.6 41.6 0.0
2014-May-16 Fri ### 111.76 ### 111.71 74.1 74.1 ###
2014-May-15 Thu 112.22 112.22 ### ### ### ### 0.0
2014-May-14 Wed 114.25 114.25 ### ### 1,272 ### ### ### 0.0
2014-May-13 Tue ### 115.85 ### 115.85 222 12,859 ### ### 8.3
2014-May-12 Mon ### 113.45 ### ### 226 ### ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu 113.2 113.45 112.7 112.72 26.2 26.2 ###
2014-May-07 Wed ### ### ### ### 1,558 0 16.1 16.1 0.0
2014-May-06 Tue ### 115.5 ### 115.5 1,041 ### 74.4 74.4 8.3
2014-May-05 Mon ### ### 115.26 115.26 1,074 ### ### ### 8.2
2014-May-02 Fri ### 115.5 115.26 ### 1,120 129,225 ### ### 0.0
2014-May-01 Thu 115.71 115.71 ### ### ### ### 0.0
2014-Apr-30 Wed 114.29 114.29 114.29 114.29 250 28,572 73.0 73.0 ###
2014-Apr-29 Tue ### ### ### 115.2 42.4 42.4 8.2
2014-Apr-28 Mon ### ### ### 115.2 31.5 31.5 8.2
2014-Apr-24 Thu 118.27 118.27 117.4 117.4 1,658 195,370 20.6 20.6 8.4
2014-Apr-23 Wed ### ### ### ### 553 0 80.4 80.4 0.0
2014-Apr-22 Tue 116.28 116.28 ### ### 1,728 ### ### ### 0.0
2014-Apr-17 Thu 114.45 114.7 114.43 114.7 280 32,078 ### ### 8.2
2014-Apr-16 Wed ### 114.77 114.23 114.54 ### ### ###
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon 112.42 112.83 112.28 112.28 42.0 42.0 ###
2014-Apr-11 Fri ### 114.56 ### ### 857 49,088 76.8 76.8 0.0
2014-Apr-10 Thu 117.25 117.25 116.56 ### 27.3 27.3 0.0
2014-Apr-09 Wed ### ### ### ### 25.3 25.3 0.0
2014-Apr-08 Tue ### ### ### 116.45 982 0 29.6 29.6 8.3
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri ### ### 120.89 120.89 474 28,650 25.6 25.6 ###
2014-Apr-03 Thu 121.54 121.83 ### 121.83 773 47,087 76.1 76.1 8.7
2014-Apr-02 Wed 120 ### 120 ### 83.2 83.2 0.0
2014-Apr-01 Tue ### 119.45 ### 119.45 345 ### 83.4 83.4 8.5
2014-Mar-31 Mon ### ### ### 117.5 ### ### 8.4
2014-Mar-28 Fri ### ### 116.71 ### 67.4 67.4 0.0
2014-Mar-27 Thu ### ### 117.45 117.71 ### ### 8.4
2014-Mar-26 Wed ### ### 120.7 120.7 2,147 129,571 ### ### ###
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 1,481 0 68.0 68.0 0.0
2014-Mar-21 Fri 123.74 123.8 123.46 123.8 67.7 67.7 8.8
2014-Mar-20 Thu 123.4 123.7 123.4 123.7 80.6 80.6 8.8
2014-Mar-19 Wed 123.43 123.56 123.43 123.56 121 14,942 69.6 69.6 8.8
2014-Mar-18 Tue ### 122.55 ### 122.55 77.5 77.5 ###
2014-Mar-17 Mon ### ### ### ### ### ### 0.0
2014-Mar-14 Fri 123 123 121.8 ### ### ### 0.0
2014-Mar-13 Thu 123.75 123.87 123 123 21.7 21.7 8.8
2014-Mar-12 Wed 123.83 123.87 123.29 123.75 752 ### ### ### ###
2014-Mar-11 Tue 123.86 124.29 123.86 124.23 620 76,926 78.2 78.2 ###
2014-Mar-10 Mon ### ### 123.7 123.86 240 14,844 ### ### 8.8
2014-Mar-07 Fri ### ### ### ### 1,171 0 28.0 28.0 0.0
2014-Mar-06 Thu 123.83 124.7 123.83 124.7 649 80,647 ### ### 8.9
2014-Mar-05 Wed 124 125.27 124 ### 1,251 ### 78.1 78.1 0.0
2014-Mar-04 Tue ### ### ### 122.2 288 0 ### ### 8.7
2014-Mar-03 Mon ### ### ### ### 1,079 0 ### ### 0.0
2014-Feb-28 Fri 122.8 ### 122.48 122.48 629 ### ### ### 8.7
2014-Feb-27 Thu 122.45 123 ### 123 742 ### 78.0 78.0 8.8
2014-Feb-26 Wed ### 121.43 ### 121.43 821 49,847 ### ### ###
2014-Feb-25 Tue 120.54 120.54 120.27 120.45 540 ### ### ### ###
2014-Feb-24 Mon ### 120.83 ### ### 871 52,621 ### ### 0.0
2014-Feb-21 Fri 119.79 120.4 119.79 120.4 52 6,244 ### ### ###
2014-Feb-20 Thu ### 118.5 ### ### 674 ### 70.7 70.7 0.0
2014-Feb-19 Wed 119.4 ### ### ### 752 0 ### ### 0.0
2014-Feb-18 Tue ### 118.49 ### 117.75 35.0 35.0 ###
2014-Feb-17 Mon ### ### 117.84 ### 33.7 33.7 0.0
2014-Feb-14 Fri 118.53 118.53 ### ### 24.8 24.8 0.0
2014-Feb-13 Thu 116.85 117.8 116.85 117.72 270 31,677 77.9 77.9 8.4
2014-Feb-12 Wed ### 116.2 115.81 115.81 126 ### 26.0 26.0 8.3
2014-Feb-11 Tue ### ### 115.22 ### 970 55,881 20.4 20.4 0.0
2014-Feb-10 Mon ### ### 115.87 ### 1,145 ### ### ### 0.0
2014-Feb-07 Fri ### 115.51 ### 115.41 1,029 59,429 64.8 64.8 ###
2014-Feb-06 Thu 114.44 114.44 ### ### 24.6 24.6 0.0
2014-Feb-05 Wed ### ### 114.54 ### 452 25,886 77.5 77.5 0.0
2014-Feb-04 Tue ### ### 115.5 115.5 17.4 17.4 8.3
2014-Feb-03 Mon 120.55 ### ### 120.27 31.4 31.4 ###
2014-Jan-31 Fri 120.2 120.26 120 ### 30.3 30.3 0.0
2014-Jan-30 Thu ### 120.22 ### 119.75 ### ### ###
2014-Jan-29 Wed 121.73 121.73 120.88 ### 5,880 713,273 24.5 24.5 0.0
2014-Jan-28 Tue ### ### 120 120.26 ### ### 8.6
2014-Jan-24 Fri 124.79 125 124.4 125 72.0 72.0 8.9
2014-Jan-23 Thu 124.52 124.75 124.52 ### 78.4 78.4 0.0
2014-Jan-22 Wed ### ### ### 123.46 526 0 ### ### 8.8
2014-Jan-21 Tue 123.42 ### ### ### 67.6 67.6 0.0
2014-Jan-20 Mon ### 123.89 123.5 123.56 ### ### 8.8
2014-Jan-17 Fri 123.48 123.82 123.48 123.82 686 84,823 74.2 74.2 8.8
2014-Jan-16 Thu 122.22 ### 122.22 ### 1,250 76,387 78.7 78.7 0.0
2014-Jan-15 Wed 120.2 121.56 120.2 121.5 ### ### 8.7
2014-Jan-14 Tue 118.7 118.83 ### 118.83 ### ### 8.5
2014-Jan-13 Mon ### ### 119.59 119.59 ### ### 8.5
2014-Jan-10 Fri ### 121.86 ### 121.42 7,559 ### ### ### 8.7
2014-Jan-09 Thu 121.51 ### 121.51 121.76 1,044 63,428 71.1 71.1 8.7
2014-Jan-08 Wed 121.85 121.85 ### ### 849 51,725 30.3 30.3 0.0
2014-Jan-07 Tue 120 120.27 119.8 120.25 ### ### ###
2014-Jan-06 Mon ### 121.54 ### 121.4 1,022 ### ### ### ###
2014-Jan-03 Fri 122.2 122.2 121.24 121.4 2,657 ### ### ### ###
2014-Jan-02 Thu ### ### 122.5 ### 182 11,147 69.6 69.6 0.0
2013-Dec-31 Tue 123 123 122.5 ### ### ### 0.0
2013-Dec-30 Mon 123.7 123.82 ### 123.5 1,850 ### ### ### ###
2013-Dec-27 Fri ### ### ### ### 642 0 30.2 30.2 0.0
2013-Dec-24 Tue ### ### ### ### 1,352 0 ### ### 0.0
2013-Dec-23 Mon ### ### 121.8 121.8 28.0 28.0 8.7
2013-Dec-20 Fri ### ### 120.27 ### 24.9 24.9 0.0
2013-Dec-19 Thu 121.71 121.78 ### 121.57 ### ### ###
2013-Dec-18 Wed ### 119.42 ### ### ### ### 0.0
2013-Dec-17 Tue ### 118.84 ### 118.8 1,150 ### ### ### 8.5
2013-Dec-16 Mon ### 117.57 ### ### 3,085 181,351 30.0 30.0 0.0
2013-Dec-13 Fri ### 117.29 ### 117.29 63.1 63.1 8.4
2013-Dec-12 Thu 115.28 115.59 115.21 115.4 75.9 75.9 8.2
2013-Dec-11 Wed 115.79 116.42 115.79 ### 74.7 74.7 0.0
2013-Dec-10 Tue ### ### 117.4 117.4 2,548 ### ### ### 8.4
2013-Dec-09 Mon 117.73 ### 117.73 ### 855 50,329 80.7 80.7 0.0
2013-Dec-06 Fri ### 117.73 ### 117.73 683 ### 75.9 75.9 ###
2013-Dec-05 Thu ### 117.5 ### 117.5 183 10,751 ### ### 8.4
2013-Dec-04 Wed ### ### 115.85 ### 624 36,145 67.7 67.7 0.0
2013-Dec-03 Tue 117.4 117.7 117.4 117.7 281 ### 77.6 77.6 8.4
2013-Dec-02 Mon ### ### 118.4 118.54 2,521 149,243 38.6 38.6 8.5
2013-Nov-29 Fri ### 119.88 119.25 119.25 479 57,271 30.7 30.7 8.5
2013-Nov-28 Thu ### ### 118.5 118.5 32.0 32.0 8.5
2013-Nov-27 Wed 118.22 118.22 ### 118.2 39.4 39.4 8.4
2013-Nov-26 Tue 116.53 ### 116.52 ### 1,444 84,127 74.9 74.9 0.0
2013-Nov-25 Mon 116.72 ### ### 116.72 75.0 75.0 8.3
2013-Nov-22 Fri 114.58 115.86 114.58 115.86 270 ### ### ### 8.3
2013-Nov-21 Thu 112.4 112.4 112.4 112.4 ### ### 8.0
2013-Nov-20 Wed 111.59 111.59 110.8 111.41 ### ### 8.0
2013-Nov-19 Tue 112.5 112.5 ### ### 34.4 34.4 0.0
2013-Nov-18 Mon 112.51 ### ### ### 1,040 0 ### ### 0.0
2013-Nov-15 Fri 113.25 113.25 ### ### 24.0 24.0 0.0
2013-Nov-14 Thu 112.22 ### ### ### 445 0 75.4 75.4 0.0
2013-Nov-13 Wed ### ### ### ### ### ### 0.0
2013-Nov-12 Tue 111.2 ### 111.2 111.47 752 ### ### ### 8.0
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri 108.5 108.83 108.5 108.79 72.5 72.5 ###
2013-Nov-07 Thu 109.85 109.85 109.85 109.85 0 ###
2013-Nov-06 Wed ### ### 109.85 109.85 31.2 31.2 ###
2013-Nov-05 Tue ### ### ### ### ### ### 0.0
2013-Nov-04 Mon ### ### ### 108.71 ### ### ###
2013-Nov-01 Fri 109.7 109.7 109.42 ### 789 86,442 38.5 38.5 0.0
2013-Oct-31 Thu ### ### ### ### ### ### 0.0
2013-Oct-30 Wed 111.49 111.49 ### ### 35.8 35.8 0.0
2013-Oct-29 Tue 109.7 ### 109.7 ### 156 8,556 ### ### 0.0
2013-Oct-28 Mon 109.49 109.72 109.49 ### 72.8 72.8 0.0
2013-Oct-25 Fri 109.21 109.44 108.83 108.83 ### ### ###
2013-Oct-24 Thu 108.47 108.54 108.4 108.49 67.9 67.9 ###
2013-Oct-23 Wed ### ### ### ### ### ### 0.0
2013-Oct-22 Tue ### ### 107.75 107.89 2,555 137,650 ### ### ###
2013-Oct-21 Mon 108.21 108.21 107.75 107.75 2,288 247,058 ### ### ###
2013-Oct-18 Fri 107.42 107.44 ### ### 28.4 28.4 0.0
2013-Oct-17 Thu 106.85 106.85 106.77 106.77 379 40,480 31.1 31.1 ###
2013-Oct-16 Wed ### ### 106.49 106.74 ### ### 7.6
2013-Oct-15 Tue ### 107.48 ### ### ### ### 0.0
2013-Oct-14 Mon ### 106.74 ### 106.74 1,122 59,881 82.6 82.6 7.6
2013-Oct-11 Fri 105.56 105.56 105.56 105.56 64.7 64.7 7.5
2013-Oct-10 Thu ### ### ### ### 5 0 70.5 70.5 0.0
2013-Oct-09 Wed 104.25 104.25 ### ### ### ### 0.0
2013-Oct-08 Tue 104.7 104.7 104.7 104.7 ### ### 7.5
2013-Oct-07 Mon ### 105.74 ### ### 84.3 84.3 0.0
2013-Oct-04 Fri 105.85 105.85 ### ### 723 ### 27.6 27.6 0.0
2013-Oct-03 Thu ### ### 106.28 ### ### ### 0.0
2013-Oct-02 Wed ### ### 107.42 ### 2,684 144,157 72.0 72.0 0.0
2013-Oct-01 Tue 107.4 107.4 107.4 107.4 ### ### ###
2013-Sep-30 Mon ### ### ### ### ### ### 0.0
2013-Sep-27 Fri ### 107.43 ### ### ### ### 0.0
2013-Sep-26 Thu ### 106.5 ### 106.4 1,975 ### ### ### ###
2013-Sep-25 Wed ### ### ### ### 0 0.0
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon ### ### 105.87 105.87 31.5 31.5 7.6
2013-Sep-20 Fri ### ### ### ### ### ### 0.0
2013-Sep-19 Thu ### ### 105.25 105.81 4,152 ### 32.9 32.9 7.6
2013-Sep-18 Wed ### ### ### ### 50 0 ### ### 0.0
2013-Sep-17 Tue ### ### ### ### 1 0 72.6 72.6 0.0
2013-Sep-16 Mon ### 106.79 ### 106.75 74.8 74.8 7.6
2013-Sep-13 Fri 105.77 ### 105.76 ### 346 ### ### ### 0.0
2013-Sep-12 Thu ### 106.28 105.26 106.28 ### ### ###
2013-Sep-11 Wed 105.44 105.44 105.4 105.4 32.2 32.2 7.5
2013-Sep-10 Tue 105.57 105.57 105.43 105.43 32.8 32.8 ###
2013-Sep-09 Mon 104.2 104.2 104.2 104.2 ### ### 7.4
2013-Sep-06 Fri 104.28 104.28 104.28 104.28 152 15,850 70.6 70.6 7.4
2013-Sep-05 Thu ### ### ### ### 47 0 74.7 74.7 0.0
2013-Sep-04 Wed 104.47 104.47 104.47 104.47 9 940 ### ### 7.5
2013-Sep-03 Tue 105.42 106.46 105.42 105.5 ### ### 7.5
2013-Sep-02 Mon 106.56 106.56 105.81 106.24 ### ### 7.6
2013-Aug-30 Fri ### 107.81 ### 107.81 320 17,249 66.8 66.8 ###
2013-Aug-29 Thu ### ### 105.57 105.85 271 ### 36.5 36.5 ###
2013-Aug-28 Wed 106.47 106.47 105.75 ### 5,680 ### 32.1 32.1 0.0
2013-Aug-27 Tue 107.45 ### ### ### ### ### 0.0
2013-Aug-26 Mon 107.49 107.5 107.22 107.5 ### ### 7.7
2013-Aug-23 Fri ### ### ### 107.45 1,075 0 65.8 65.8 7.7
2013-Aug-22 Thu 106.56 106.56 ### ### 345 18,381 28.8 28.8 0.0
2013-Aug-21 Wed 106.47 106.47 ### ### 224 11,924 ### ### 0.0
2013-Aug-20 Tue 103.81 ### 103.81 ### ### ### 0.0
2013-Aug-19 Mon ### ### 103.77 103.77 28.0 28.0 7.4
2013-Aug-16 Fri ### ### ### ### 2 0 68.7 68.7 0.0
2013-Aug-15 Thu ### ### ### ### 1,276 0 ### ### 0.0
2013-Aug-14 Wed 107.89 107.89 107.5 107.5 279 30,046 ### ### 7.7
2013-Aug-13 Tue 107.76 107.76 107.26 107.26 ### ### ###
2013-Aug-12 Mon ### 105.89 ### 105.89 153 ### 64.2 64.2 ###
2013-Aug-09 Fri ### ### ### ### 575 0 ### ### 0.0
2013-Aug-08 Thu 107.81 107.81 107.41 107.44 284 ### 22.2 22.2 7.7
2013-Aug-07 Wed 108.75 108.75 ### 108.55 974 ### ### ### ###
2013-Aug-06 Tue ### ### 109.8 109.83 658 36,124 30.5 30.5 7.8
2013-Aug-05 Mon ### ### ### 110.28 75.0 75.0 7.9
2013-Aug-02 Fri ### ### 109.85 ### 1,328 72,940 ### ### 0.0
2013-Aug-01 Thu 108.4 108.78 108.29 ### ### ### 0.0
2013-Jul-31 Wed ### ### ### ### 475 0 ### ### 0.0
2013-Jul-30 Tue ### 106.55 ### 106.55 2,223 ### ### ### ###
2013-Jul-29 Mon 104.8 104.8 ### ### 325 ### ### ### 0.0
2013-Jul-26 Fri ### 105.56 ### 105.2 620 32,723 ### ### 7.5
2013-Jul-25 Thu 105.85 ### 105.78 105.78 34.8 34.8 7.6
2013-Jul-24 Wed 105.2 105.2 104.7 ### 585 ### 29.3 29.3 0.0
2013-Jul-23 Tue 105.43 105.43 105.22 105.22 29.7 29.7 7.5
2013-Jul-22 Mon 105.77 ### 105.73 105.73 31.9 31.9 7.6
2013-Jul-19 Fri 105.21 105.21 105.21 105.21 ### ### ###
2013-Jul-18 Thu ### 104.79 ### 104.77 75.7 75.7 ###
2013-Jul-17 Wed ### 104.5 ### 104.5 146 7,628 70.8 70.8 7.5
2013-Jul-16 Tue ### ### ### ### 559 0 28.0 28.0 0.0
2013-Jul-15 Mon 105.75 ### 105.5 105.5 2,088 110,142 32.0 32.0 7.5
2013-Jul-12 Fri 104.53 104.54 104.5 104.5 1,044 ### 32.0 32.0 7.5
2013-Jul-11 Thu 103.77 103.77 ### ### ### ### 0.0
2013-Jul-10 Wed ### 103.53 ### ### 389 ### 26.1 26.1 0.0
2013-Jul-09 Tue 103.27 103.27 103.27 103.27 48 4,956 ### ### ###
2013-Jul-08 Mon ### ### 103.5 103.5 ### ### 7.4
2013-Jul-05 Fri ### ### ### ### 75 0 ### ### 0.0
2013-Jul-04 Thu ### 101.49 ### 101.2 5,559 ### ### ### 7.2
2013-Jul-03 Wed ### ### ### ### 75.7 75.7 0.0
2013-Jul-02 Tue 99.78 99.78 99.78 99.78 70 6,984 ### ### 7.1
2013-Jul-01 Mon ### ### 98.4 98.4 86 ### 33.9 33.9 7.0
2013-Jun-28 Fri ### 98.56 ### 98.56 1,589 ### ### ### ###
2013-Jun-27 Thu 96.26 96.26 95.84 95.84 ### ### 6.8
2013-Jun-26 Wed ### ### 95.74 ### 748 ### 67.4 67.4 0.0
2013-Jun-25 Tue ### ### 95.54 95.71 4,085 195,140 ### ### ###
2013-Jun-24 Mon ### 96.7 ### 96.7 82.9 82.9 6.9
2013-Jun-21 Fri 97.79 97.79 ### ### 22.2 22.2 0.0
2013-Jun-20 Thu 97.82 98.25 97.82 98.25 524 51,370 80.6 80.6 7.0
2013-Jun-19 Wed ### 97.7 ### 97.7 69.0 69.0 7.0
2013-Jun-18 Tue 95.41 ### 95.41 ### 147 ### ### ### 0.0
2013-Jun-17 Mon ### ### ### ### 157 0 30.3 30.3 0.0
2013-Jun-14 Fri 95.2 ### 95.2 ### 758 36,080 65.3 65.3 0.0
2013-Jun-13 Thu 94.46 94.83 94.41 94.41 ### ### ###
2013-Jun-12 Wed 96.42 96.42 96.42 96.42 73.8 73.8 6.9
2013-Jun-11 Tue 94.81 94.81 94.81 94.81 0 6.8
2013-Jun-07 Fri 94.81 94.81 94.81 94.81 2 189 72.1 72.1 6.8
2013-Jun-06 Thu 94.5 94.5 94.5 94.5 76.6 76.6 6.8
2013-Jun-05 Wed ### 94.48 ### 94.48 77.6 77.6 6.7
2013-Jun-04 Tue ### ### ### ### 1,476 0 70.1 70.1 0.0
2013-Jun-03 Mon 94.5 94.5 94.5 94.5 75.2 75.2 6.8
2013-May-31 Fri ### ### 94.78 ### 989 ### ### ### 0.0
2013-May-30 Thu 94.88 ### ### ### 1,022 0 29.6 29.6 0.0
2013-May-29 Wed 96.24 96.5 ### 96.5 1,879 ### 68.9 68.9 6.9
2013-May-28 Tue 95.2 ### 94.89 94.89 26.5 26.5 6.8
2013-May-27 Mon 94.52 ### 94.52 ### ### ### 0.0
2013-May-24 Fri ### ### 94.22 94.22 ### ### 6.7
2013-May-23 Thu 94.8 ### 94.29 94.29 227 ### ### ### ###
2013-May-22 Wed 94.74 94.81 ### 94.81 2,575 ### ### ### 6.8
2013-May-21 Tue ### ### 94.25 94.25 420 ### 36.7 36.7 6.7
2013-May-20 Mon ### 94.5 ### ### ### ### 0.0
2013-May-17 Fri ### 93.75 ### ### 1,242 ### 76.8 76.8 0.0


<< Previous 1 2 3 4 5 6 7 8 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 2025-06-30 06:29:29 thru 2025-06-30 06:29:30 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000