Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Jul-29 02:38:15 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(IOO) ISHARES GLOBAL 100 ETF Daily Prices Page 5...

     Prev Section TOC    Company Info for IOO    Limits Next Section


Company Details for (IOO) ISHARES GLOBAL 100 ETF

Listing Code IOO
Listing Name ISHARES GLOBAL 100 ETF
GICS Sector Not Applic
ISIN Name ISHARES GLOBAL 100
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHGLB100
ISIN Code AU000000IOO8


Maximum Price date available .. Monday 28th July 2025
Latest price with VOLUME for IOO .. Thursday 24th July 2025

IOO 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 ### 2 0.0
MAX 170.29 497,689 ###


Font Format Legend

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



End of day Prices (full format),

600 Days for (IOO) ISHARES GLOBAL 100 ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2015-Oct-23 Fri 104.28 ### 103.75 103.86 ### ### 7.4
2015-Oct-22 Thu 101.8 ### ### 102.22 ### ### ###
2015-Oct-21 Wed ### ### 101.28 ### 65.0 65.0 0.0
2015-Oct-20 Tue 102.46 ### ### ### 11,229 0 ### ### 0.0
2015-Oct-19 Mon 102.25 102.7 ### ### ### ### 0.0
2015-Oct-16 Fri 100.88 101.7 100.88 101.7 ### ### 7.3
2015-Oct-15 Thu ### ### 99.5 ### ### ### 0.0
2015-Oct-14 Wed 100.75 ### ### 100.75 19,053 0 67.4 67.4 ###
2015-Oct-13 Tue 100.4 100.79 ### 100.58 15,255 768,775 75.6 75.6 7.2
2015-Oct-12 Mon ### ### 100.2 100.24 10,480 525,048 ### ### ###
2015-Oct-09 Fri 101.5 101.79 100.82 ### 22.7 22.7 0.0
2015-Oct-08 Thu ### 101.71 ### ### 72.8 72.8 0.0
2015-Oct-07 Wed ### ### 100.29 100.4 10,471 ### ### ### ###
2015-Oct-06 Tue 100.49 101.71 100.49 ### 10,348 1,046,182 ### ### 0.0
2015-Oct-05 Mon 99.57 100.23 99.54 ### 7,944 793,486 ### ### 0.0
2015-Oct-02 Fri ### ### 98.53 98.78 3,876 190,951 28.1 28.1 7.1
2015-Oct-01 Thu 98.4 99.2 98.21 ### 11,080 1,093,651 ### ### 0.0
2015-Sep-30 Wed 97.8 ### ### ### 61.8 61.8 0.0
2015-Sep-29 Tue ### ### 97.5 ### 14,424 703,170 ### ### 0.0
2015-Sep-28 Mon 98.44 98.74 ### 98.41 9,347 ### ### ### ###
2015-Sep-25 Fri 98.57 98.78 98.25 98.78 ### ### 7.1
2015-Sep-24 Thu 98.83 ### 98.5 98.74 10,448 ### ### ### 7.1
2015-Sep-23 Wed ### ### ### 97.76 10,923 0 ### ### 7.0
2015-Sep-22 Tue ### ### ### 99.25 8,051 0 ### ### ###
2015-Sep-21 Mon 98.2 ### 97.7 ### 11,979 585,174 37.7 37.7 0.0
2015-Sep-18 Fri 99.75 100.27 99.52 99.52 ### ### 7.1
2015-Sep-17 Thu ### 100.42 ### ### ### ### 0.0
2015-Sep-16 Wed 99.81 ### 99.45 99.82 64.7 64.7 ###
2015-Sep-15 Tue 99.43 99.43 ### 98.75 13,755 683,829 35.5 35.5 ###
2015-Sep-14 Mon ### ### 99.54 99.75 34.7 34.7 7.1
2015-Sep-11 Fri ### ### ### ### 31.7 31.7 0.0
2015-Sep-10 Thu 100.83 100.83 ### ### 18,557 935,551 ### ### 0.0
2015-Sep-09 Wed 100.52 ### 100.5 ### 15,275 ### ### ### 0.0
2015-Sep-08 Tue 100.5 100.5 ### ### 46,471 ### ### ### 0.0
2015-Sep-07 Mon ### 100.58 ### ### 34,780 1,749,086 73.8 73.8 0.0
2015-Sep-04 Fri ### 100.46 ### ### ### ### 0.0
2015-Sep-03 Thu ### ### ### 100.2 12,678 0 ### ### 7.2
2015-Sep-02 Wed ### ### ### 99.43 ### ### 7.1
2015-Sep-01 Tue 99.8 99.8 98.44 ### ### ### 0.0
2015-Aug-31 Mon 100.23 100.23 99.28 ### 18,782 ### ### ### 0.0
2015-Aug-28 Fri ### 100.42 99.51 ### 12,884 1,287,949 69.6 69.6 0.0
2015-Aug-27 Thu 98.83 ### ### 98.87 ### ### 7.1
2015-Aug-26 Wed ### ### 95.4 96.87 ### ### ###
2015-Aug-25 Tue ### ### ### ### 48.7 48.7 0.0
2015-Aug-24 Mon ### ### ### ### 50,742 0 40.4 40.4 0.0
2015-Aug-21 Fri 100.21 100.21 ### 99.44 ### ### 7.1
2015-Aug-20 Thu ### ### 101.21 101.58 ### ### 7.3
2015-Aug-19 Wed 102.75 ### ### ### 44,985 0 29.3 29.3 0.0
2015-Aug-18 Tue ### 103.26 102.54 102.84 13,045 ### 38.2 38.2 7.3
2015-Aug-17 Mon 103.26 ### ### 102.83 ### ### 7.3
2015-Aug-14 Fri 102.87 102.87 ### 102.4 12,256 630,387 ### ### 7.3
2015-Aug-13 Thu ### ### 102.26 ### ### ### 0.0
2015-Aug-12 Wed 104.41 104.41 ### 103.87 ### ### ###
2015-Aug-11 Tue ### 104.73 103.46 104.53 18,852 ### ### ### ###
2015-Aug-10 Mon ### ### 102.5 ### 17,259 884,523 68.5 68.5 0.0
2015-Aug-07 Fri 104.22 104.22 103.26 ### ### ### 0.0
2015-Aug-06 Thu ### ### 103.46 ### 15,081 780,140 76.6 76.6 0.0
2015-Aug-05 Wed ### ### 102.75 103.26 20,678 ### ### ### 7.4
2015-Aug-04 Tue 104.82 104.82 103.48 103.48 21.4 21.4 ###
2015-Aug-03 Mon ### ### 104.47 ### 19,145 ### ### ### 0.0
2015-Jul-31 Fri 105.21 ### ### 105.23 20,779 0 ### ### ###
2015-Jul-30 Thu 105.49 105.49 104.5 104.89 17,674 1,855,681 ### ### 7.5
2015-Jul-29 Wed 103.89 ### 103.8 ### 20,487 1,063,275 ### ### 0.0
2015-Jul-28 Tue 104.46 104.46 103.55 103.58 18,952 ### 26.0 26.0 7.4
2015-Jul-27 Mon 104.54 104.73 ### 104.54 ### ### 7.5
2015-Jul-24 Fri 105.49 105.49 104.52 ### 21,274 2,233,876 29.5 29.5 0.0
2015-Jul-23 Thu ### ### ### ### 72.1 72.1 0.0
2015-Jul-22 Wed 106.5 106.5 104.21 104.21 41,852 ### ### ### ###
2015-Jul-21 Tue 106.5 ### 105.56 106.41 22,288 ### ### ### ###
2015-Jul-20 Mon ### 106.48 105.51 ### ### ### 0.0
2015-Jul-17 Fri 105.24 ### ### 105.25 68.9 68.9 7.5
2015-Jul-16 Thu 104.56 ### 104.56 105.22 22,088 ### 81.6 81.6 7.5
2015-Jul-15 Wed 103.26 103.86 103.21 ### 65.5 65.5 0.0
2015-Jul-14 Tue 103.45 ### ### ### 23.6 23.6 0.0
2015-Jul-13 Mon ### ### 101.75 ### 9,958 ### 75.1 75.1 0.0
2015-Jul-10 Fri 100.45 ### 100.28 ### 7,457 ### ### ### 0.0
2015-Jul-09 Thu ### ### ### 99.73 16,775 0 ### ### ###
2015-Jul-08 Wed 100.54 100.75 100.28 100.53 13,053 1,312,022 ### ### ###
2015-Jul-07 Tue 100.21 100.59 100.21 100.54 68.0 68.0 ###
2015-Jul-06 Mon 99.5 99.8 98.5 ### ### ### 0.0
2015-Jul-03 Fri ### ### ### 99.82 ### ### ###
2015-Jul-02 Thu ### ### 98.85 ### ### ### 0.0
2015-Jul-01 Wed 98.5 ### 97.7 ### 18.2 18.2 0.0
2015-Jun-30 Tue ### ### 98.26 ### ### ### 0.0
2015-Jun-29 Mon ### ### ### ### 39.8 39.8 0.0
2015-Jun-26 Fri 100.76 100.76 ### ### 32,321 ### ### ### 0.0
2015-Jun-25 Thu ### ### ### ### 40,483 0 35.1 35.1 0.0
2015-Jun-24 Wed ### ### 102.75 ### ### ### 0.0
2015-Jun-23 Tue ### 103.55 102.7 103.53 21,543 2,221,621 76.5 76.5 ###
2015-Jun-22 Mon ### ### 101.21 ### ### ### 0.0
2015-Jun-19 Fri ### 101.8 ### ### 13,849 ### 70.6 70.6 0.0
2015-Jun-18 Thu ### 101.22 100.5 ### 18,880 ### ### ### 0.0
2015-Jun-17 Wed 100.7 ### 100.7 ### ### ### 0.0
2015-Jun-16 Tue 100.85 100.85 ### 100.23 21,785 ### ### ### ###
2015-Jun-15 Mon ### 101.7 ### ### 37,070 ### 29.3 29.3 0.0
2015-Jun-12 Fri 101.84 ### 101.74 ### 72.6 72.6 0.0
2015-Jun-11 Thu ### 102.47 101.55 ### 27,852 2,841,182 ### ### 0.0
2015-Jun-10 Wed ### ### ### ### 42,776 0 ### ### 0.0
2015-Jun-09 Tue ### ### 101.27 ### 34.9 34.9 0.0
2015-Jun-05 Fri ### ### 102.23 102.43 14,645 748,579 23.7 23.7 ###
2015-Jun-04 Thu 102.83 ### ### ### 80.6 80.6 0.0
2015-Jun-03 Wed 102.52 102.52 101.25 101.8 31.4 31.4 ###
2015-Jun-02 Tue 103.77 103.77 ### 102.78 25,475 1,321,770 ### ### ###
2015-Jun-01 Mon 104.23 104.23 ### 103.55 28.7 28.7 ###
2015-May-29 Fri ### ### ### 104.29 17,374 0 23.4 23.4 ###
2015-May-28 Thu ### ### ### 103.55 ### ### ###
2015-May-27 Wed ### 102.48 ### ### 33.7 33.7 0.0
2015-May-26 Tue 102.5 102.5 ### ### 40,829 2,092,486 ### ### 0.0
2015-May-25 Mon 102.75 ### ### ### 12,078 0 30.6 30.6 0.0
2015-May-22 Fri ### ### ### ### 15,647 0 ### ### 0.0
2015-May-21 Thu ### 102.44 ### ### 27.5 27.5 0.0
2015-May-20 Wed ### 101.55 ### ### 70.2 70.2 0.0
2015-May-19 Tue 100.5 101.25 100.41 100.47 18,151 ### 39.7 39.7 ###
2015-May-18 Mon ### 100.7 ### ### 39.9 39.9 0.0
2015-May-15 Fri 99.48 100.25 99.48 ### ### ### 0.0
2015-May-14 Thu ### ### ### 98.2 ### ### 7.0
2015-May-13 Wed 100.22 100.22 99.21 ### 27,026 ### 27.1 27.1 0.0
2015-May-12 Tue 101.27 101.27 100.42 100.55 12,985 1,309,472 ### ### 7.2
2015-May-11 Mon 101.54 101.55 100.86 ### 36.9 36.9 0.0
2015-May-08 Fri 100.44 100.46 98.58 ### 25.2 25.2 0.0
2015-May-07 Thu 99.5 99.5 98.57 98.59 27,643 2,737,624 ### ### 7.0
2015-May-06 Wed ### ### 99.48 99.7 21,941 1,091,345 ### ### ###
2015-May-05 Tue 102.48 102.48 100.84 ### ### ### 0.0
2015-May-04 Mon 101.57 102.27 101.57 101.82 14,171 ### 68.7 68.7 7.3
2015-May-01 Fri ### 100.85 ### 100.55 18,678 ### ### ### 7.2
2015-Apr-30 Thu ### ### 99.44 99.78 38,970 1,937,588 ### ### 7.1
2015-Apr-29 Wed 100.77 100.77 ### 100.23 34.8 34.8 ###
2015-Apr-28 Tue ### ### 101.4 ### ### ### 0.0
2015-Apr-27 Mon ### ### 101.7 101.88 13,140 ### ### ### 7.3
2015-Apr-24 Fri 102.29 102.29 101.77 101.8 14,878 ### 21.9 21.9 ###
2015-Apr-23 Thu ### 102.21 101.58 ### 9,051 922,251 ### ### 0.0
2015-Apr-22 Wed 102.48 102.48 ### ### ### ### 0.0
2015-Apr-21 Tue ### 102.73 ### 102.49 21,948 1,127,359 ### ### ###
2015-Apr-20 Mon ### ### ### ### 9.6 9.6 0.0
2015-Apr-17 Fri ### ### 101.46 ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### 45,151 0 ### ### 0.0
2015-Apr-15 Wed 103.2 ### ### 103.23 21,448 0 76.3 76.3 ###
2015-Apr-14 Tue 103.5 103.5 ### ### 24,743 1,280,450 26.9 26.9 0.0
2015-Apr-13 Mon 102.5 ### 102.42 ### 20,686 ### ### ### 0.0
2015-Apr-10 Fri ### ### ### ### 71.2 71.2 0.0
2015-Apr-09 Thu ### ### ### ### 23.9 23.9 0.0
2015-Apr-08 Wed ### 102.53 101.45 101.78 ### ### 7.3
2015-Apr-07 Tue 102.44 104.5 ### 101.41 28.5 28.5 ###
2015-Apr-02 Thu ### 101.86 ### 101.46 15,177 ### ### ### 7.2
2015-Apr-01 Wed 100.78 ### 99.53 ### 26.5 26.5 0.0
2015-Mar-31 Tue ### ### ### 101.45 ### ### ###
2015-Mar-30 Mon ### 100.26 99.41 ### 16,083 1,605,646 77.2 77.2 0.0
2015-Mar-27 Fri 99.29 99.55 98.48 ### 24.5 24.5 0.0
2015-Mar-26 Thu ### ### ### 99.5 ### ### 7.1
2015-Mar-25 Wed 100.24 100.24 ### 99.75 18,542 929,325 ### ### 7.1
2015-Mar-24 Tue ### ### 99.84 100.26 ### ### ###
2015-Mar-23 Mon ### ### ### 100.5 ### ### 7.2
2015-Mar-20 Fri 100.79 101.51 100.7 100.73 29.2 29.2 ###
2015-Mar-19 Thu 100.75 ### ### 100.79 68.5 68.5 ###
2015-Mar-18 Wed 101.2 101.28 ### 100.71 30.2 30.2 ###
2015-Mar-17 Tue 100.7 ### ### 100.29 13,443 0 ### ### ###
2015-Mar-16 Mon ### ### ### 99.2 29,340 0 ### ### 7.1
2015-Mar-13 Fri 99.87 99.87 ### 99.4 18,881 942,822 ### ### ###
2015-Mar-12 Thu ### ### 99.52 ### 17,056 ### ### ### 0.0
2015-Mar-11 Wed 100.26 100.48 99.55 ### ### ### 0.0
2015-Mar-10 Tue ### ### 100.5 ### 21,079 ### ### ### 0.0
2015-Mar-09 Mon ### 100.23 99.75 ### 78.3 78.3 0.0
2015-Mar-06 Fri 100.57 101.24 ### ### 20,823 ### 28.0 28.0 0.0
2015-Mar-05 Thu ### 100.75 ### 100.29 32.3 32.3 ###
2015-Mar-04 Wed 100.8 ### 100.29 ### 15,826 ### 35.7 35.7 0.0
2015-Mar-03 Tue ### 102.28 100.8 100.8 ### ### 7.2
2015-Mar-02 Mon 101.43 ### ### ### 20,978 0 ### ### 0.0
2015-Feb-27 Fri ### ### ### ### ### ### 0.0
2015-Feb-26 Thu 100.57 100.71 ### ### ### ### 0.0
2015-Feb-25 Wed 101.71 ### ### 100.29 20,556 0 ### ### ###
2015-Feb-24 Tue ### 101.23 ### ### 17,424 ### 72.7 72.7 0.0
2015-Feb-23 Mon 100.22 ### 100.22 ### 18,450 924,529 ### ### 0.0
2015-Feb-20 Fri ### 100.79 ### 100.2 33.2 33.2 7.2
2015-Feb-19 Thu ### 100.82 ### ### 75.6 75.6 0.0
2015-Feb-18 Wed ### ### 99.86 ### 17,178 ### 66.1 66.1 0.0
2015-Feb-17 Tue ### ### 99.75 ### ### ### 0.0
2015-Feb-16 Mon 100.53 101.27 ### 100.5 31.9 31.9 7.2
2015-Feb-13 Fri 100.27 ### 99.86 100.22 ### ### 7.2
2015-Feb-12 Thu 99.76 ### 99.72 100.44 18,751 934,924 80.0 80.0 7.2
2015-Feb-11 Wed 98.8 ### ### ### 74.2 74.2 0.0
2015-Feb-10 Tue ### ### ### 97.79 28.3 28.3 7.0
2015-Feb-09 Mon ### 98.54 97.85 98.21 13,974 1,372,176 ### ### ###
2015-Feb-06 Fri ### 98.83 97.8 ### ### ### 0.0
2015-Feb-05 Thu ### ### ### 97.58 30,656 0 25.2 25.2 ###
2015-Feb-04 Wed ### 98.81 97.85 ### 27.9 27.9 0.0
2015-Feb-03 Tue ### 98.45 96.2 ### ### ### 0.0
2015-Feb-02 Mon ### ### ### ### 20,476 0 24.1 24.1 0.0
2015-Jan-30 Fri ### 97.86 96.8 ### 24,773 2,411,156 71.3 71.3 0.0
2015-Jan-29 Thu ### ### ### ### 25.8 25.8 0.0
2015-Jan-28 Wed 96.58 96.58 ### ### 22,459 1,084,545 ### ### 0.0
2015-Jan-27 Tue 96.56 97.24 96.51 96.51 16,785 1,626,046 30.8 30.8 ###
2015-Jan-23 Fri 95.5 ### 95.27 95.71 49,259 2,346,452 68.9 68.9 ###
2015-Jan-22 Thu ### 94.43 ### ### 72.8 72.8 0.0
2015-Jan-21 Wed 92.22 ### ### 92.23 66.9 66.9 6.6
2015-Jan-20 Tue ### ### ### 91.79 77.0 77.0 ###
2015-Jan-19 Mon 91.24 94.2 ### 91.29 14,088 663,544 ### ### ###
2015-Jan-16 Fri ### ### 89.51 ### 20,144 901,544 22.7 22.7 0.0
2015-Jan-15 Thu ### ### 90.87 ### 20,321 923,284 ### ### 0.0
2015-Jan-14 Wed ### ### ### 92.21 18,276 0 ### ### ###
2015-Jan-13 Tue ### 92.27 91.25 91.58 50,349 4,620,024 26.1 26.1 ###
2015-Jan-12 Mon 91.88 91.89 ### ### 17,859 ### ### ### 0.0
2015-Jan-09 Fri 93.76 93.76 92.84 ### 18.3 18.3 0.0
2015-Jan-08 Thu ### ### ### 92.2 25,056 0 ### ### 6.6
2015-Jan-07 Wed ### ### ### 91.51 9,820 0 29.9 29.9 ###
2015-Jan-06 Tue ### ### 91.5 91.77 21,582 987,376 25.0 25.0 6.6
2015-Jan-05 Mon ### ### ### ### 18.8 18.8 0.0
2015-Jan-02 Fri ### ### 93.51 ### 62.5 62.5 0.0
2014-Dec-31 Wed ### ### 93.54 ### 9,884 462,274 ### ### 0.0
2014-Dec-30 Tue 95.7 95.71 95.2 95.48 9,852 940,422 ### ### 6.8
2014-Dec-29 Mon 95.75 ### 95.75 95.75 17,589 842,073 ### ### ###
2014-Dec-24 Wed ### ### 95.58 95.58 22,728 1,086,171 25.4 25.4 6.8
2014-Dec-23 Tue ### 95.72 ### ### 27,023 1,293,320 39.0 39.0 0.0
2014-Dec-22 Mon ### ### 94.5 94.75 21,920 1,035,720 ### ### 6.8
2014-Dec-19 Fri ### 95.53 94.85 ### 61.8 61.8 0.0
2014-Dec-18 Thu ### 93.84 ### 93.42 26,951 1,264,540 66.2 66.2 6.7
2014-Dec-17 Wed ### ### ### ### 72.3 72.3 0.0
2014-Dec-16 Tue ### ### ### 91.43 76.3 76.3 ###
2014-Dec-15 Mon 92.51 92.59 ### 92.23 23,057 1,067,423 33.1 33.1 6.6
2014-Dec-12 Fri 93.81 ### ### ### 18,549 0 23.0 23.0 0.0
2014-Dec-11 Thu ### ### 92.42 92.86 24,420 1,128,448 ### ### 6.6
2014-Dec-10 Wed ### ### ### ### 28,189 0 ### ### 0.0
2014-Dec-09 Tue ### 95.53 94.81 ### ### ### 0.0
2014-Dec-08 Mon ### ### 95.21 ### 30,728 ### ### ### 0.0
2014-Dec-05 Fri ### ### ### ### 31.8 31.8 0.0
2014-Dec-04 Thu 95.22 95.22 94.25 ### 17,252 ### 25.8 25.8 0.0
2014-Dec-03 Wed ### 94.86 ### ### 20,656 ### ### ### 0.0
2014-Dec-02 Tue 93.5 93.59 ### ### ### ### 0.0
2014-Dec-01 Mon 93.72 ### ### ### 53.6 53.6 0.0
2014-Nov-28 Fri ### 93.72 ### 93.72 81.8 81.8 6.7
2014-Nov-27 Thu 93.25 ### 92.52 92.71 28,370 ### ### ### 6.6
2014-Nov-26 Wed ### 93.41 92.73 92.89 ### ### ###
2014-Nov-25 Tue 91.82 ### 91.82 91.88 30,947 1,420,776 77.6 77.6 6.6
2014-Nov-24 Mon 91.41 91.46 ### ### 29.9 29.9 0.0
2014-Nov-21 Fri ### ### 90.87 ### ### ### 0.0
2014-Nov-20 Thu ### 91.77 ### 91.47 23,789 1,091,558 83.0 83.0 ###
2014-Nov-19 Wed ### ### ### 90.8 81.2 81.2 6.5
2014-Nov-18 Tue 89.7 ### 89.5 89.83 ### ### ###
2014-Nov-17 Mon 89.56 89.56 88.5 ### 28.1 28.1 0.0
2014-Nov-14 Fri 89.5 89.71 89.26 89.56 16,076 ### ### ### 6.4
2014-Nov-13 Thu ### ### ### 89.55 35.1 35.1 ###
2014-Nov-12 Wed ### ### 89.5 89.75 14,444 ### ### ### ###
2014-Nov-11 Tue ### 90.4 89.81 90.21 13,523 1,218,489 ### ### ###
2014-Nov-10 Mon ### ### ### 89.4 23.2 23.2 6.4
2014-Nov-07 Fri 90.5 90.8 ### 90.8 ### ### 6.5
2014-Nov-06 Thu ### 90.57 89.85 ### 42.6 42.6 0.0
2014-Nov-05 Wed ### 88.43 87.73 ### 74.6 74.6 0.0
2014-Nov-04 Tue ### ### 88.26 88.29 31,257 1,379,371 25.7 25.7 ###
2014-Nov-03 Mon ### ### ### ### 11,728 0 ### ### 0.0
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu ### ### 86.41 ### 12,721 ### ### ### 0.0
2014-Oct-29 Wed 86.5 86.5 86 ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon ### ### 86 86.24 17,779 ### ### ### ###
2014-Oct-24 Fri 85.71 86.42 85.54 85.89 17,548 1,508,777 ### ### ###
2014-Oct-23 Thu ### 85.4 85 ### 13,127 1,118,420 ### ### 0.0
2014-Oct-22 Wed ### 85.5 ### ### 29,276 1,251,549 ### ### 0.0
2014-Oct-21 Tue 84.47 84.5 83.53 83.59 ### ### ###
2014-Oct-20 Mon ### ### ### ### 20,180 0 ### ### 0.0
2014-Oct-17 Fri 82.8 83 ### 82.48 31,882 ### ### ### ###
2014-Oct-16 Thu ### ### 82.46 ### 30.7 30.7 0.0
2014-Oct-15 Wed 85.26 85.43 84.51 84.78 43,771 3,719,221 26.7 26.7 6.1
2014-Oct-14 Tue ### ### 84 84.22 20.9 20.9 6.0
2014-Oct-13 Mon 85.49 85.49 ### ### 25,725 ### ### ### 0.0
2014-Oct-10 Fri ### 86.21 85.51 85.55 33.0 33.0 ###
2014-Oct-09 Thu 87.25 87.25 86.51 86.77 ### ### 6.2
2014-Oct-08 Wed ### ### 85.57 ### 30.7 30.7 0.0
2014-Oct-07 Tue 88 88 ### 87.49 15,749 692,956 33.9 33.9 ###
2014-Oct-06 Mon 88.26 88.78 ### ### ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 23,171 0 68.4 68.4 0.0
2014-Oct-02 Thu 88.26 88.26 ### ### 21.8 21.8 0.0
2014-Oct-01 Wed 88.46 89.51 88.46 89.47 75.5 75.5 ###
2014-Sep-30 Tue ### ### 88.47 88.82 23.5 23.5 6.3
2014-Sep-29 Mon ### 89.75 ### 89.75 81.9 81.9 ###
2014-Sep-26 Fri ### ### ### ### 70.2 70.2 0.0
2014-Sep-25 Thu ### 89.5 ### 89.49 ### ### 6.4
2014-Sep-24 Wed 88.78 ### 88.48 88.51 ### ### 6.3
2014-Sep-23 Tue ### ### 88.75 88.78 ### ### ###
2014-Sep-22 Mon ### 89.24 88.4 ### 29,452 2,615,926 43.4 43.4 0.0
2014-Sep-19 Fri 88.8 89.21 88.48 88.78 27,053 2,403,523 30.5 30.5 ###
2014-Sep-18 Thu 87.79 ### 87.79 ### ### ### 0.0
2014-Sep-17 Wed 87.24 87.25 86.75 ### ### ### 0.0
2014-Sep-16 Tue 87.25 87.25 86.77 87.2 17,641 1,534,943 ### ### 6.2
2014-Sep-15 Mon ### ### ### 86.89 38.7 38.7 ###
2014-Sep-12 Fri 86.44 ### 86.44 ### 14,579 ### 77.6 77.6 0.0
2014-Sep-11 Thu ### 86.46 85.51 ### 35,725 ### ### ### 0.0
2014-Sep-10 Wed ### ### ### 85.49 16,470 0 79.0 79.0 ###
2014-Sep-09 Tue ### ### ### 84.87 68.1 68.1 6.1
2014-Sep-08 Mon ### 84.75 84.5 84.59 17,559 ### 37.3 37.3 6.0
2014-Sep-05 Fri ### ### ### 84.59 35.2 35.2 6.0
2014-Sep-04 Thu ### 85.2 ### 84.87 15,648 ### 32.8 32.8 6.1
2014-Sep-03 Wed 85.56 85.57 ### 85.26 17,621 ### 26.9 26.9 ###
2014-Sep-02 Tue 84.49 85.26 84.49 ### 10,024 850,787 73.0 73.0 0.0
2014-Sep-01 Mon 85 ### ### 84.75 13,653 0 ### ### ###
2014-Aug-29 Fri 85 ### 84.46 ### 26.9 26.9 0.0
2014-Aug-28 Thu ### ### 84.5 ### 19,986 ### 29.4 29.4 0.0
2014-Aug-27 Wed ### ### 84.77 ### 15,956 ### 29.4 29.4 0.0
2014-Aug-26 Tue 85.25 85.46 84.77 84.77 31.2 31.2 6.1
2014-Aug-25 Mon 84.77 ### ### 84.54 32.1 32.1 6.0
2014-Aug-22 Fri ### ### 84.47 84.47 14,545 ### ### ### ###
2014-Aug-21 Thu 84.86 84.87 84.41 84.75 35.8 35.8 ###
2014-Aug-20 Wed 84.25 84.73 ### ### 15,956 675,975 ### ### 0.0
2014-Aug-19 Tue ### ### 83.74 ### ### ### 0.0
2014-Aug-18 Mon 83.58 ### 83.5 ### 15,776 658,648 ### ### 0.0
2014-Aug-15 Fri ### 83.85 83.25 83.25 11,483 ### 29.0 29.0 ###
2014-Aug-14 Thu ### 83.72 83.21 ### 23,586 ### 23.2 23.2 0.0
2014-Aug-13 Wed ### 83.45 82.81 ### 11,921 ### ### ### 0.0
2014-Aug-12 Tue ### 83.58 ### 83.23 ### ### 5.9
2014-Aug-11 Mon ### ### 82.59 ### 23,687 978,154 33.4 33.4 0.0
2014-Aug-08 Fri 82.74 82.74 81.86 ### 30,820 2,536,486 ### ### 0.0
2014-Aug-07 Thu 82.25 ### ### ### ### ### 0.0
2014-Aug-06 Wed 82.76 82.76 ### ### 15,556 ### ### ### 0.0
2014-Aug-05 Tue 83.2 83.2 ### 82.75 17,882 ### 34.2 34.2 ###
2014-Aug-04 Mon ### ### ### 82.75 16,373 0 26.9 26.9 ###
2014-Aug-01 Fri ### ### ### 83.51 30,270 0 29.0 29.0 ###
2014-Jul-31 Thu 84.87 84.87 84.41 84.42 27.7 27.7 ###
2014-Jul-30 Wed 84.7 84.77 84.25 ### 24.9 24.9 0.0
2014-Jul-29 Tue 84.73 84.73 ### 84.46 18,359 777,779 ### ### 6.0
2014-Jul-28 Mon 84.57 84.82 ### 84.82 ### ### 6.1
2014-Jul-25 Fri 84.86 ### 84.43 84.7 16,672 ### ### ### ###
2014-Jul-24 Thu 84.59 85 84 ### 24,186 ### 27.6 27.6 0.0
2014-Jul-23 Wed 84.81 84.81 83.87 ### 19.6 19.6 0.0
2014-Jul-22 Tue ### ### ### ### 29.2 29.2 0.0
2014-Jul-21 Mon ### ### ### 84.4 14,085 0 72.6 72.6 6.0
2014-Jul-18 Fri 84.52 84.52 83.73 ### 21.5 21.5 0.0
2014-Jul-17 Thu 84.72 ### ### 84.7 16,885 0 35.5 35.5 ###
2014-Jul-16 Wed 84.83 84.83 84.52 84.57 20,823 1,763,187 28.4 28.4 ###
2014-Jul-15 Tue ### ### ### 84.26 ### ### 6.0
2014-Jul-14 Mon 83.74 84 ### 84 7,754 ### ### ### 6.0
2014-Jul-11 Fri 84 ### 83.56 83.72 ### ### ###
2014-Jul-10 Thu 84.4 84.41 ### ### 27.2 27.2 0.0
2014-Jul-09 Wed 84.42 84.42 ### ### 13,689 ### ### ### 0.0
2014-Jul-08 Tue 85.23 85.23 84.56 84.7 ### ### ###
2014-Jul-07 Mon ### ### ### 85.23 ### ### 6.1
2014-Jul-04 Fri ### 85.7 ### 85.25 22,074 945,870 69.0 69.0 ###
2014-Jul-03 Thu 84.5 84.78 84.25 84.73 19,954 ### ### ### 6.1
2014-Jul-02 Wed 84 84.2 ### ### 23,046 ### ### ### 0.0
2014-Jul-01 Tue 83.7 ### ### 83.49 27.9 27.9 ###
2014-Jun-30 Mon ### ### 83.5 ### 23,158 966,846 34.3 34.3 0.0
2014-Jun-27 Fri ### ### 83.2 ### 24.9 24.9 0.0
2014-Jun-26 Thu ### ### ### ### 15,354 0 20.7 20.7 0.0
2014-Jun-25 Wed ### ### ### 84.25 10,483 0 25.1 25.1 6.0
2014-Jun-24 Tue 86.42 86.46 ### ### 29.6 29.6 0.0
2014-Jun-23 Mon 86.75 ### ### ### 19,328 0 ### ### 0.0
2014-Jun-20 Fri 86.26 86.75 86.21 86.45 ### ### 6.2
2014-Jun-19 Thu 86.2 ### ### 86.26 ### ### ###
2014-Jun-18 Wed 86.5 86.59 ### 86.2 ### ### 6.2
2014-Jun-17 Tue 85.58 ### 85.58 ### ### ### 0.0
2014-Jun-16 Mon ### ### ### ### 10,153 0 26.1 26.1 0.0
2014-Jun-13 Fri 85.5 85.52 ### 85.23 27.2 27.2 6.1
2014-Jun-12 Thu 86.2 86.27 85.75 85.75 30.4 30.4 6.1
2014-Jun-11 Wed 86.55 ### ### 86.24 ### ### ###
2014-Jun-10 Tue 86.83 86.83 ### ### 17,088 741,875 ### ### 0.0
2014-Jun-06 Fri ### ### ### ### ### ### 0.0
2014-Jun-05 Thu 86.2 86.46 85.79 ### 36.4 36.4 0.0
2014-Jun-04 Wed 86.78 86.79 ### ### 29.3 29.3 0.0
2014-Jun-03 Tue 86.8 ### ### ### 11,520 0 ### ### 0.0
2014-Jun-02 Mon ### 86.73 ### 86.5 77.4 77.4 6.2
2014-May-30 Fri ### ### 85.55 85.57 ### ### 6.1
2014-May-29 Thu 86.42 86.42 85.88 86.2 18,040 1,554,146 29.5 29.5 6.2
2014-May-28 Wed ### ### ### ### 21,021 0 ### ### 0.0
2014-May-27 Tue 86.4 86.45 ### ### 28.7 28.7 0.0
2014-May-26 Mon ### ### ### ### 27.8 27.8 0.0
2014-May-23 Fri ### ### 85.75 85.8 13,240 ### 23.4 23.4 6.1
2014-May-22 Thu 85.72 86.26 85.72 85.88 25,725 ### ### ### 6.1
2014-May-21 Wed 85.5 85.5 85.25 ### 18,070 1,542,726 ### ### 0.0
2014-May-20 Tue 85 85.43 ### ### 75.6 75.6 0.0
2014-May-19 Mon ### 85.25 84.77 ### 7,145 ### 81.1 81.1 0.0
2014-May-16 Fri 85.23 85.25 84.59 ### 13,156 ### 24.0 24.0 0.0
2014-May-15 Thu ### 85.4 ### ### 25.9 25.9 0.0
2014-May-14 Wed 85.7 85.7 85.2 ### ### ### 0.0
2014-May-13 Tue ### ### ### ### 15,170 0 78.1 78.1 0.0
2014-May-12 Mon 85.24 85.24 ### ### 13,241 ### ### ### 0.0
2014-May-09 Fri 85 ### ### 84.7 ### ### ###
2014-May-08 Thu ### 85.5 84.59 ### 21.9 21.9 0.0
2014-May-07 Wed 85 85.7 84.25 ### ### ### 0.0
2014-May-06 Tue ### ### 85.2 ### 15,455 658,383 ### ### 0.0
2014-May-05 Mon ### ### ### ### 26.3 26.3 0.0
2014-May-02 Fri ### ### 85.7 ### 30.3 30.3 0.0
2014-May-01 Thu 86 ### ### ### 11,443 0 40.0 40.0 0.0
2014-Apr-30 Wed 85.72 85.72 ### ### 19,123 ### 26.3 26.3 0.0
2014-Apr-29 Tue ### ### ### 85.59 ### ### ###
2014-Apr-28 Mon ### ### ### ### ### ### 0.0
2014-Apr-24 Thu 85.44 85.48 85 ### 23.9 23.9 0.0
2014-Apr-23 Wed ### 85.21 84.29 ### 13,657 ### 76.8 76.8 0.0
2014-Apr-22 Tue ### 84.48 83.83 83.83 32.8 32.8 6.0
2014-Apr-17 Thu 83.54 83.54 83 83.24 15,527 ### ### ### 5.9
2014-Apr-16 Wed ### ### ### ### 11,526 0 ### ### 0.0
2014-Apr-15 Tue 82.58 82.58 ### 82.42 31.1 31.1 5.9
2014-Apr-14 Mon 82.4 82.4 ### 81.87 14,158 ### 35.5 35.5 5.8
2014-Apr-11 Fri 82.89 ### ### ### 32,954 0 32.0 32.0 0.0
2014-Apr-10 Thu 84 ### ### ### 12,756 0 ### ### 0.0
2014-Apr-09 Wed ### 85.25 82.78 ### 21.6 21.6 0.0
2014-Apr-08 Tue ### ### 83.41 83.47 17,081 ### ### ### 6.0
2014-Apr-07 Mon 84.47 84.47 83.86 ### ### ### 0.0
2014-Apr-04 Fri 84.87 ### 84.87 85 ### ### ###
2014-Apr-03 Thu ### ### 84.8 ### 46,747 1,982,072 75.5 75.5 0.0
2014-Apr-02 Wed ### ### 84.7 ### 33.1 33.1 0.0
2014-Apr-01 Tue ### ### 83.8 84.25 23,785 ### ### ### 6.0
2014-Mar-31 Mon ### ### ### 84.25 ### ### 6.0
2014-Mar-28 Fri 83.52 83.52 82.7 82.85 22.3 22.3 5.9
2014-Mar-27 Thu ### ### 83 ### ### ### 0.0
2014-Mar-26 Wed ### ### 83.56 83.56 17,077 713,477 26.2 26.2 6.0
2014-Mar-25 Tue 83.7 83.7 ### 83.56 23,552 985,651 34.4 34.4 6.0
2014-Mar-24 Mon ### ### 83.7 83.85 14,053 ### 28.6 28.6 ###
2014-Mar-21 Fri 84.21 ### ### 84.29 13,020 0 68.1 68.1 ###
2014-Mar-20 Thu 83.78 ### 83.78 ### 13,359 ### ### ### 0.0
2014-Mar-19 Wed 83.85 84.27 83.74 83.74 ### ### ###
2014-Mar-18 Tue ### ### ### 83.87 22,070 0 32.8 32.8 ###
2014-Mar-17 Mon 83.5 83.52 ### ### 12,655 528,472 ### ### 0.0
2014-Mar-14 Fri 84.5 84.5 83.5 ### 28.8 28.8 0.0
2014-Mar-13 Thu ### 85.47 ### ### 25,986 ### ### ### 0.0
2014-Mar-12 Wed 85.78 85.79 ### ### 16,729 ### ### ### 0.0
2014-Mar-11 Tue 85.5 85.77 ### ### ### ### 0.0
2014-Mar-10 Mon ### 85.8 ### ### ### ### 0.0
2014-Mar-07 Fri 85.7 85.88 85.22 85.4 26,859 2,297,787 ### ### ###
2014-Mar-06 Thu ### ### ### 85.78 23.4 23.4 6.1
2014-Mar-05 Wed ### ### ### 86.25 15,726 0 ### ### ###
2014-Mar-04 Tue 85.5 85.5 ### ### 18,272 781,128 ### ### 0.0
2014-Mar-03 Mon 86.4 86.4 ### 85.8 13,629 588,772 ### ### 6.1
2014-Feb-28 Fri 85.75 86.22 85.7 ### 10,027 861,920 78.4 78.4 0.0
2014-Feb-27 Thu 85.85 ### 85.5 85.75 19,346 827,041 35.5 35.5 6.1
2014-Feb-26 Wed 85.26 85.82 85.26 ### 21,988 1,880,853 ### ### 0.0
2014-Feb-25 Tue 85.58 85.58 ### ### 16,148 690,972 32.5 32.5 0.0
2014-Feb-24 Mon ### 85.71 ### ### 16,375 701,750 ### ### 0.0
2014-Feb-21 Fri 85 85.23 84.59 ### 27,858 2,365,422 ### ### 0.0
2014-Feb-20 Thu ### 84.72 84.22 ### 70.9 70.9 0.0
2014-Feb-19 Wed 84.75 84.87 84.54 84.78 ### ### 6.1
2014-Feb-18 Tue 84.7 84.79 ### ### 30.5 30.5 0.0
2014-Feb-17 Mon ### ### ### ### 25.9 25.9 0.0
2014-Feb-14 Fri 84.4 84.42 83.84 ### 21,982 1,849,345 ### ### 0.0
2014-Feb-13 Thu 84 84.49 83.46 84.25 17,142 ### 72.5 72.5 6.0
2014-Feb-12 Wed ### 83.75 ### ### 32,045 1,341,884 ### ### 0.0
2014-Feb-11 Tue 83.55 83.55 82.53 82.7 19.7 19.7 5.9
2014-Feb-10 Mon 83.57 ### ### 83.2 14,687 0 28.3 28.3 5.9
2014-Feb-07 Fri 81.5 ### 81.5 82.41 74.5 74.5 ###
2014-Feb-06 Thu ### ### 80.7 ### 20,688 ### 21.3 21.3 0.0
2014-Feb-05 Wed 81.5 81.5 ### 81.26 ### ### 5.8
2014-Feb-04 Tue 83.7 83.7 81 ### 30,326 2,497,346 12.0 12.0 0.0
2014-Feb-03 Mon ### 84.55 83.8 83.8 28.1 28.1 6.0
2014-Jan-31 Fri 84.84 ### 84.2 ### ### ### 0.0
2014-Jan-30 Thu 85.21 85.28 84.75 ### 31.2 31.2 0.0
2014-Jan-29 Wed ### ### ### ### 19,543 0 73.0 73.0 0.0
2014-Jan-28 Tue ### ### 84.75 ### 20,045 ### 35.8 35.8 0.0
2014-Jan-24 Fri ### 87.52 87 87.43 17,523 1,529,056 71.4 71.4 6.2
2014-Jan-23 Thu ### 87.7 86.85 ### 39.6 39.6 0.0
2014-Jan-22 Wed 87.72 87.72 86.7 ### 18,151 1,582,948 ### ### 0.0
2014-Jan-21 Tue 87.57 87.76 87.29 87.42 24.4 24.4 6.2
2014-Jan-20 Mon 88 88 ### 87.47 15,746 692,824 ### ### 6.2
2014-Jan-17 Fri 87.89 87.89 ### ### 9,187 403,722 28.9 28.9 0.0
2014-Jan-16 Thu 86.59 ### 86.59 87.85 8,542 369,825 77.7 77.7 6.3
2014-Jan-15 Wed ### ### 85.5 ### ### ### 0.0
2014-Jan-14 Tue 84.44 84.48 84.2 84.25 10,472 ### ### ### 6.0
2014-Jan-13 Mon 85.8 85.8 84.59 84.59 15,474 ### 20.0 20.0 6.0
2014-Jan-10 Fri ### ### 85.8 85.85 26.1 26.1 6.1
2014-Jan-09 Thu ### ### 85.55 85.75 ### ### 6.1
2014-Jan-08 Wed 86.53 86.53 ### ### 26.8 26.8 0.0
2014-Jan-07 Tue 85.2 85.54 84.85 85.47 21,346 1,818,572 ### ### ###
2014-Jan-06 Mon 85.5 85.5 ### 85.23 15,221 ### ### ### 6.1
2014-Jan-03 Fri 86.27 86.27 84.88 ### 18.1 18.1 0.0
2014-Jan-02 Thu 86.48 87.44 86.48 86.5 ### ### 6.2
2013-Dec-31 Tue 87 87 86.48 86.48 2,754 238,881 ### ### 6.2
2013-Dec-30 Mon ### ### 86.71 ### 6,848 ### 26.7 26.7 0.0
2013-Dec-27 Fri 86.5 86.72 ### ### 5,327 230,978 ### ### 0.0
2013-Dec-24 Tue 85.55 ### ### ### 8,579 0 ### ### 0.0
2013-Dec-23 Mon ### ### ### ### ### ### 0.0
2013-Dec-20 Fri 85.45 85.55 ### 85.47 19,755 845,020 ### ### ###
2013-Dec-19 Thu 84.88 85.71 84.88 85.47 70.4 70.4 ###
2013-Dec-18 Wed 83.46 83.47 83.2 83.4 15,671 1,305,942 ### ### 6.0
2013-Dec-17 Tue ### 84.52 83.86 ### 18,447 1,553,052 ### ### 0.0
2013-Dec-16 Mon 83.57 ### ### 83.2 20,427 0 ### ### 5.9
2013-Dec-13 Fri 83.57 ### 83.46 ### 66.0 66.0 0.0
2013-Dec-12 Thu 83.5 ### ### 83.22 18,444 0 ### ### 5.9
2013-Dec-11 Wed ### 83.7 ### ### 18,920 ### ### ### 0.0
2013-Dec-10 Tue ### 84.46 ### ### 16,145 ### ### ### 0.0
2013-Dec-09 Mon ### ### ### 83.87 16,540 0 ### ### ###
2013-Dec-06 Fri ### 83.74 ### 83.74 24,240 1,014,928 78.8 78.8 ###
2013-Dec-05 Thu 84.29 84.29 ### ### 39.4 39.4 0.0
2013-Dec-04 Wed 83.52 ### ### ### 13,553 0 ### ### 0.0
2013-Dec-03 Tue ### ### ### 84 ### ### 6.0
2013-Dec-02 Mon ### 84.56 ### ### 21,354 902,847 ### ### 0.0
2013-Nov-29 Fri ### 84.87 ### ### 72.0 72.0 0.0
2013-Nov-28 Thu ### ### 83.8 ### 10,082 ### ### ### 0.0
2013-Nov-27 Wed ### ### 83.8 83.8 11,347 ### ### ### 6.0
2013-Nov-26 Tue ### ### 83.5 ### ### ### 0.0
2013-Nov-25 Mon ### 84.26 ### ### 11,484 483,820 ### ### 0.0
2013-Nov-22 Fri 82.4 83.29 82.4 83.23 15,248 1,263,220 ### ### 5.9
2013-Nov-21 Thu ### 81.86 ### 81.51 78.5 78.5 5.8
2013-Nov-20 Wed 81.53 81.53 80.75 ### ### ### 0.0
2013-Nov-19 Tue 81.5 81.7 81.22 81.58 16,949 ### ### ### 5.8
2013-Nov-18 Mon ### ### ### 81.2 15,620 0 ### ### 5.8
2013-Nov-15 Fri 82 82 81.27 81.28 12,152 992,028 20.4 20.4 5.8
2013-Nov-14 Thu ### 81.41 ### 81.41 13,959 ### 71.0 71.0 ###
2013-Nov-13 Wed ### ### 80.5 80.5 ### ### 5.8
2013-Nov-12 Tue ### 80.84 ### 80.49 14,174 ### 79.2 79.2 ###
2013-Nov-11 Mon 79.5 80.54 79.5 ### ### ### 0.0
2013-Nov-08 Fri ### 80 79 ### 9,823 780,928 23.5 23.5 0.0
2013-Nov-07 Thu 79.46 ### ### ### 6,955 0 ### ### 0.0
2013-Nov-06 Wed ### ### 78.85 ### 79.3 79.3 0.0
2013-Nov-05 Tue 79.47 79.7 ### 79.41 ### ### 5.7
2013-Nov-04 Mon ### 79.56 ### 79.44 8,158 324,525 82.0 82.0 5.7
2013-Nov-01 Fri 79.5 79.84 ### 79.47 17,482 697,881 ### ### ###
2013-Oct-31 Thu 79.7 79.8 ### ### 19,553 ### ### ### 0.0
2013-Oct-30 Wed ### 80.29 79.71 79.71 16,856 1,348,480 ### ### ###
2013-Oct-29 Tue ### ### 78.71 79.29 10,220 ### ### ### ###
2013-Oct-28 Mon ### 78.73 ### ### 13,971 ### ### ### 0.0
2013-Oct-25 Fri 78.47 ### ### 78.25 32.1 32.1 ###
2013-Oct-24 Thu 77.8 ### ### 77.81 16,770 0 ### ### 5.6
2013-Oct-23 Wed 77.8 ### ### 77.8 ### ### 5.6
2013-Oct-22 Tue ### ### 77.25 77.42 70.3 70.3 5.5
2013-Oct-21 Mon 77.51 77.73 77.22 ### 28.9 28.9 0.0
2013-Oct-18 Fri 77.5 77.85 77.23 ### ### ### 0.0
2013-Oct-17 Thu 77.49 77.56 77.2 77.4 17,258 1,335,424 30.6 30.6 5.5
2013-Oct-16 Wed ### 77.42 76.76 ### 18,449 ### 32.1 32.1 0.0
2013-Oct-15 Tue ### ### ### ### ### ### 0.0
2013-Oct-14 Mon 76.8 ### 76.5 76.85 76.8 76.8 ###
2013-Oct-11 Fri ### ### 76.7 76.81 15,048 ### ### ### ###
2013-Oct-10 Thu 75.5 ### ### ### ### ### 0.0
2013-Oct-09 Wed ### ### 75.58 ### 17,082 645,528 ### ### 0.0
2013-Oct-08 Tue 76.42 76.42 75.85 ### 30.5 30.5 0.0
2013-Oct-07 Mon 76.2 76.73 76.2 76.45 84.9 84.9 ###
2013-Oct-04 Fri 77.2 77.2 ### ### 8,275 ### 22.5 22.5 0.0
2013-Oct-03 Thu ### ### 76.7 ### 13,251 508,175 25.9 25.9 0.0
2013-Oct-02 Wed ### 77.48 ### 77.48 10,355 401,152 82.0 82.0 5.5
2013-Oct-01 Tue 77.55 77.81 ### ### 23.5 23.5 0.0
2013-Sep-30 Mon 78 78 77.53 ### 13,473 1,047,727 ### ### 0.0
2013-Sep-27 Fri 78 ### 77.55 ### ### ### 0.0
2013-Sep-26 Thu ### ### 77.5 77.78 15,172 ### 27.1 27.1 5.6
2013-Sep-25 Wed 77.78 ### 77.21 ### 23,950 924,589 64.5 64.5 0.0
2013-Sep-24 Tue 77.5 77.5 77 77.27 30.6 30.6 ###
2013-Sep-23 Mon ### 78.45 77.43 77.82 11,827 ### ### ### 5.6
2013-Sep-20 Fri 78 ### 77.73 78 13,853 ### ### ### ###
2013-Sep-19 Thu ### 78.24 77.71 77.71 16,922 ### 28.9 28.9 ###
2013-Sep-18 Wed 78 ### ### ### ### ### 0.0
2013-Sep-17 Tue ### ### ### 77.86 29.4 29.4 ###
2013-Sep-16 Mon 78.2 ### 77.75 ### ### ### 0.0
2013-Sep-13 Fri 78.2 78.2 ### 77.54 11,383 445,075 ### ### 5.5
2013-Sep-12 Thu 76.56 ### 76.56 ### 14,343 549,050 ### ### 0.0
2013-Sep-11 Wed ### ### ### ### 29.1 29.1 0.0
2013-Sep-10 Tue 76.76 ### ### 76.76 ### ### 5.5
2013-Sep-09 Mon ### ### 76.27 76.47 13,582 517,949 ### ### 5.5
2013-Sep-06 Fri 76.43 76.89 ### ### 9,484 ### ### ### 0.0
2013-Sep-05 Thu 77 77 76.2 76.42 9,655 739,573 29.3 29.3 5.5
2013-Sep-04 Wed 77 77 ### 76.5 26.4 26.4 5.5
2013-Sep-03 Tue 78 78 77.2 77.25 ### ### 5.5
2013-Sep-02 Mon ### ### ### 77.4 12,342 0 21.6 21.6 5.5
2013-Aug-30 Fri 77.74 ### 77.51 77.75 ### ### ###
2013-Aug-29 Thu ### ### ### ### 27.0 27.0 0.0
2013-Aug-28 Wed ### ### 77.2 ### 20,471 790,180 34.1 34.1 0.0
2013-Aug-27 Tue 78.48 78.48 78 ### ### ### 0.0
2013-Aug-26 Mon ### ### ### ### 74.6 74.6 0.0
2013-Aug-23 Fri 77.75 ### 77.55 ### 11,728 454,753 65.6 65.6 0.0
2013-Aug-22 Thu 77.7 77.7 77 ### 26.4 26.4 0.0
2013-Aug-21 Wed ### 77.75 77.49 77.75 13,589 1,054,778 ### ### ###
2013-Aug-20 Tue 76.7 77.47 76.7 77.2 79.4 79.4 5.5
2013-Aug-19 Mon ### ### 76.49 76.7 15,128 578,570 24.5 24.5 5.5
2013-Aug-16 Fri ### 77.7 77 ### 15,323 ### 28.4 28.4 0.0
2013-Aug-15 Thu ### ### ### 78 25.1 25.1 ###
2013-Aug-14 Wed ### ### ### 78.85 ### ### 5.6
2013-Aug-13 Tue 77.85 ### 77.85 ### 9,887 384,851 62.6 62.6 0.0
2013-Aug-12 Mon 78 78 77.5 77.51 15,586 ### 19.3 19.3 ###
2013-Aug-09 Fri 79.28 79.28 ### 78.78 17,729 702,777 ### ### 5.6
2013-Aug-08 Thu 79.44 79.55 78.47 78.73 ### ### ###
2013-Aug-07 Wed 79.55 79.58 ### 79.53 45.8 45.8 ###
2013-Aug-06 Tue 80.47 80.47 ### 79.54 23.6 23.6 ###
2013-Aug-05 Mon ### 81 80.46 80.7 15,950 1,287,643 ### ### 5.8
2013-Aug-02 Fri 80.27 80.75 ### 80.75 11,442 461,970 ### ### 5.8
2013-Aug-01 Thu ### 79.75 ### ### 71.9 71.9 0.0
2013-Jul-31 Wed 79 79 78.5 78.89 17,571 ### 31.2 31.2 ###
2013-Jul-30 Tue 77.55 78.5 77.28 78.46 ### ### 5.6
2013-Jul-29 Mon 77.5 77.5 ### ### 26.5 26.5 0.0
2013-Jul-26 Fri ### ### ### 77.5 25.2 25.2 5.5
2013-Jul-25 Thu 78.26 ### 77.88 78.27 ### ### ###
2013-Jul-24 Wed ### ### ### ### 14,070 0 25.2 25.2 0.0
2013-Jul-23 Tue ### 77.43 ### 77.43 71.3 71.3 ###
2013-Jul-22 Mon 77 77.57 77 77.41 ### ### ###
2013-Jul-19 Fri ### 77.53 ### 77.2 17,524 ### 31.4 31.4 5.5
2013-Jul-18 Thu ### ### 76.27 ### 47,379 ### 78.6 78.6 0.0
2013-Jul-17 Wed 76.79 76.79 76.23 ### ### ### 0.0
2013-Jul-16 Tue 78 ### 77 ### 16,975 ### 25.1 25.1 0.0
2013-Jul-15 Mon 77.56 ### ### 77.41 13,889 0 ### ### ###
2013-Jul-12 Fri ### 77.21 76.7 76.79 ### ### 5.5
2013-Jul-11 Thu ### ### 76.2 ### 16,183 616,572 17.5 17.5 0.0
2013-Jul-10 Wed ### 75.74 75 75.23 26.4 26.4 ###
2013-Jul-09 Tue 75.58 75.85 75.49 75.73 18,386 ### ### ### ###
2013-Jul-08 Mon 75.8 ### 75.41 ### 24,153 910,688 ### ### 0.0
2013-Jul-05 Fri 76 76 ### ### 14,553 ### ### ### 0.0
2013-Jul-04 Thu ### 75 74.42 74.82 17,587 1,313,924 66.4 66.4 5.3
2013-Jul-03 Wed 74.59 74.84 74 74.84 76.4 76.4 5.3
2013-Jul-02 Tue 74.25 74.72 73.71 74.26 44,950 ### 57.3 57.3 5.3
2013-Jul-01 Mon 74.8 74.8 73.43 73.54 20.1 20.1 5.3
2013-Jun-28 Fri ### ### 73.77 74 60,741 ### 69.5 69.5 5.3
2013-Jun-27 Thu 72.46 73.28 72.46 ### ### ### 0.0
2013-Jun-26 Wed ### ### 71.4 71.83 ### ### ###
2013-Jun-25 Tue 73.75 73.79 ### ### ### ### 0.0
2013-Jun-24 Mon ### ### 73.76 74.47 19,724 727,421 ### ### ###
2013-Jun-21 Fri 75.29 75.29 74.5 ### ### ### 0.0
2013-Jun-20 Thu 76 ### 75.5 75.86 37,786 1,426,421 38.8 38.8 5.4
2013-Jun-19 Wed ### ### ### 75.5 23.8 23.8 5.4
2013-Jun-18 Tue ### 74.89 ### 74.8 79.3 79.3 5.3
2013-Jun-17 Mon 73.83 73.83 73.22 73.23 9,927 729,882 ### ### ###


     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 2025-07-29 14:38:15 thru 2025-07-29 14:38:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000