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 Sun 25-Jul-20 08:37:58 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

(IVE) ISHARES MSCI EAFE ETF Daily Prices Page 5...

     Prev Section TOC    Company Info for IVE    Limits Next Section


Company Details for (IVE) ISHARES MSCI EAFE ETF

Listing Code IVE
Listing Name ISHARES MSCI EAFE ETF
GICS Sector Not Applic
ISIN Name ISHARES MSCI EAFE
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHEAFE
ISIN Code AU000000IVE4


Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for IVE .. Thursday 10th July 2025

IVE 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 46.2 1 0.0
MAX 140 1,342,726 97.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IVE) ISHARES MSCI EAFE ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Oct-15 Thu 82.51 83.71 82.5 ### ### ### 0.0
2015-Oct-14 Wed 83.2 83.25 ### 83.2 67.4 67.4 5.9
2015-Oct-13 Tue ### ### ### ### 74.5 74.5 0.0
2015-Oct-12 Mon 83.71 83.71 ### ### 10,345 432,989 29.4 29.4 0.0
2015-Oct-09 Fri ### ### 83.7 ### 29.0 29.0 0.0
2015-Oct-08 Thu 84.29 ### ### ### 24,549 0 ### ### 0.0
2015-Oct-07 Wed 83.42 83.47 ### 83.42 6,873 286,844 ### ### 6.0
2015-Oct-06 Tue ### 84.26 83.51 83.51 ### ### ###
2015-Oct-05 Mon 83.29 ### 82.82 ### 60.4 60.4 0.0
2015-Oct-02 Fri ### 82.22 81.82 81.86 ### ### 5.8
2015-Oct-01 Thu ### ### 81.27 81.89 3,577 145,351 ### ### ###
2015-Sep-30 Wed ### ### 80.22 ### 5,828 ### ### ### 0.0
2015-Sep-29 Tue 81 81 80.59 ### 15,851 1,280,681 40.5 40.5 0.0
2015-Sep-28 Mon 81.53 81.8 81.22 81.8 3,875 315,851 ### ### 5.8
2015-Sep-25 Fri 81.43 81.55 ### 81.53 13,747 ### 73.4 73.4 ###
2015-Sep-24 Thu 81.55 81.85 81.52 81.54 26.7 26.7 5.8
2015-Sep-23 Wed 80.8 81.28 80.79 ### 4,149 ### 75.8 75.8 0.0
2015-Sep-22 Tue ### ### 82.26 82.26 ### ### 5.9
2015-Sep-21 Mon ### ### 81.77 ### 7,380 ### 78.4 78.4 0.0
2015-Sep-18 Fri ### 83.85 83.5 83.5 5,375 449,753 27.8 27.8 6.0
2015-Sep-17 Thu 83.8 ### ### 83.74 35.7 35.7 ###
2015-Sep-16 Wed 83.4 83.5 ### ### 13,787 ### 25.0 25.0 0.0
2015-Sep-15 Tue 82.83 ### 82.57 ### 79.4 79.4 0.0
2015-Sep-14 Mon 83.79 ### ### ### 74.1 74.1 0.0
2015-Sep-11 Fri 84.25 84.58 ### 84.56 2,670 ### ### ### ###
2015-Sep-10 Thu 84.7 84.83 84.27 84.5 33.9 33.9 6.0
2015-Sep-09 Wed ### 84.71 ### 84.7 14,825 ### ### ### ###
2015-Sep-08 Tue ### 84.46 83.49 83.78 5,377 ### ### ### 6.0
2015-Sep-07 Mon ### ### 83.29 ### ### ### 0.0
2015-Sep-04 Fri ### ### ### ### 8,523 0 33.7 33.7 0.0
2015-Sep-03 Thu ### ### 83.75 83.8 42.7 42.7 6.0
2015-Sep-02 Wed 83.26 83.85 ### 83.4 11,224 ### 65.3 65.3 6.0
2015-Sep-01 Tue ### ### ### ### 1,770 0 37.9 37.9 0.0
2015-Aug-31 Mon 84.55 84.55 83.82 ### 8,352 ### 31.7 31.7 0.0
2015-Aug-28 Fri 84.72 84.72 ### 84.59 6,029 255,388 ### ### 6.0
2015-Aug-27 Thu ### 84.4 83.81 84.22 ### ### 6.0
2015-Aug-26 Wed ### 83.5 ### ### 65.6 65.6 0.0
2015-Aug-25 Tue ### ### ### ### 43,953 0 16.6 16.6 0.0
2015-Aug-24 Mon ### ### 81.47 ### 51.3 51.3 0.0
2015-Aug-21 Fri ### ### 83.46 83.55 9,749 406,825 ### ### 6.0
2015-Aug-20 Thu 85.87 85.87 ### ### 15,683 673,349 34.6 34.6 0.0
2015-Aug-19 Wed 86.58 86.7 86.46 86.46 13,344 1,155,323 ### ### 6.2
2015-Aug-18 Tue 84.26 86.79 84.26 ### 7,755 663,246 89.8 89.8 0.0
2015-Aug-17 Mon 86.86 ### ### 86.87 1,526 0 ### ### ###
2015-Aug-14 Fri 87 87 86.5 86.53 28.1 28.1 ###
2015-Aug-13 Thu 86.71 87 86.4 87 14,149 ### 74.9 74.9 6.2
2015-Aug-12 Wed 88.54 ### ### ### 41.4 41.4 0.0
2015-Aug-11 Tue ### 88.82 88.23 88.78 8,575 ### ### ### ###
2015-Aug-10 Mon 87.81 87.89 87.47 87.85 3,353 ### ### ### 6.3
2015-Aug-07 Fri ### 88.21 ### 87.84 ### ### 6.3
2015-Aug-06 Thu ### 88.82 ### ### 79.3 79.3 0.0
2015-Aug-05 Wed ### ### 87.56 ### ### ### 0.0
2015-Aug-04 Tue 88.87 ### 87.84 87.85 6,777 297,645 ### ### 6.3
2015-Aug-03 Mon ### 88.77 ### ### ### ### 0.0
2015-Jul-31 Fri ### 88.45 ### 88.44 69.3 69.3 6.3
2015-Jul-30 Thu 88.55 88.55 ### ### 26.1 26.1 0.0
2015-Jul-29 Wed 87.57 87.74 ### ### 70.8 70.8 0.0
2015-Jul-28 Tue 87.2 87.49 87.2 87.46 ### ### 6.2
2015-Jul-27 Mon 88.45 88.45 87.86 87.86 24.2 24.2 6.3
2015-Jul-24 Fri 88.81 88.81 ### ### 11,750 521,758 ### ### 0.0
2015-Jul-23 Thu 88.27 ### ### 88.23 6,170 0 33.9 33.9 6.3
2015-Jul-22 Wed ### ### 87.7 87.72 7,353 322,429 ### ### 6.3
2015-Jul-21 Tue 88.58 89.22 88.58 ### ### ### 0.0
2015-Jul-20 Mon 88.27 ### 88.27 88.5 ### ### ###
2015-Jul-17 Fri ### 88.75 ### ### 10,280 456,175 69.4 69.4 0.0
2015-Jul-16 Thu ### 88.48 ### 88.47 6,345 ### 81.7 81.7 ###
2015-Jul-15 Wed 87.82 87.82 87 87 13,551 ### 19.1 19.1 6.2
2015-Jul-14 Tue ### ### ### ### 24,448 0 16.9 16.9 0.0
2015-Jul-13 Mon 86.2 86.45 85.77 86.26 ### ### ###
2015-Jul-10 Fri ### ### 84.48 84.48 ### ### 6.0
2015-Jul-09 Thu 83.29 83.29 82.5 ### 14,172 1,174,787 29.0 29.0 0.0
2015-Jul-08 Wed ### ### 83.4 83.4 ### ### 6.0
2015-Jul-07 Tue ### ### ### ### 55,586 0 65.8 65.8 0.0
2015-Jul-06 Mon ### ### ### ### 2,250 0 ### ### 0.0
2015-Jul-03 Fri 83.88 84.58 83.56 84.58 3,482 ### ### ### ###
2015-Jul-02 Thu 83.47 ### 83.47 ### 65.1 65.1 0.0
2015-Jul-01 Wed 83.2 83.2 82.27 82.73 ### ### ###
2015-Jun-30 Tue 82.85 ### 82.85 ### 14,157 586,453 ### ### 0.0
2015-Jun-29 Mon 84.8 84.84 82.74 82.85 22,087 ### ### ### 5.9
2015-Jun-26 Fri 85.45 85.45 84.88 84.88 23,125 1,969,440 30.1 30.1 6.1
2015-Jun-25 Thu ### ### 86.55 86.73 3,370 ### 37.9 37.9 ###
2015-Jun-24 Wed ### ### ### 87.53 11,823 0 ### ### 6.3
2015-Jun-23 Tue ### 87.74 ### 87.74 79.0 79.0 6.3
2015-Jun-22 Mon 85.5 ### ### ### ### ### 0.0
2015-Jun-19 Fri 85 ### 84.82 ### 13,184 ### ### ### 0.0
2015-Jun-18 Thu ### ### 84.5 84.5 ### ### 6.0
2015-Jun-17 Wed ### ### ### ### 74.4 74.4 0.0
2015-Jun-16 Tue ### ### ### 84.75 ### ### ###
2015-Jun-15 Mon 85.74 85.74 85.2 ### ### ### 0.0
2015-Jun-12 Fri ### ### 85.74 85.74 10,672 ### ### ### 6.1
2015-Jun-11 Thu ### ### 85.5 85.75 15,977 ### ### ### 6.1
2015-Jun-10 Wed 85.22 85.59 ### ### 3,673 157,186 31.0 31.0 0.0
2015-Jun-09 Tue 85.5 85.5 85 ### 42,042 3,584,080 ### ### 0.0
2015-Jun-05 Fri 86.45 86.54 86.21 ### 30.8 30.8 0.0
2015-Jun-04 Thu 86.5 ### 86.21 86.85 ### ### ###
2015-Jun-03 Wed 86.45 86.45 ### ### 4,971 214,871 ### ### 0.0
2015-Jun-02 Tue ### ### 86.42 86.58 36.0 36.0 6.2
2015-Jun-01 Mon ### ### ### ### 28.5 28.5 0.0
2015-May-29 Fri 88.45 88.45 ### ### 5,779 255,576 ### ### 0.0
2015-May-28 Thu 87.26 87.82 ### 87.46 ### ### 6.2
2015-May-27 Wed 86.5 ### ### 86.5 36,288 0 72.8 72.8 6.2
2015-May-26 Tue 86.56 86.56 ### 86.24 3,972 ### 23.2 23.2 ###
2015-May-25 Mon ### ### 86.8 ### 29.8 29.8 0.0
2015-May-22 Fri 86.46 ### 86.4 86.56 ### ### 6.2
2015-May-21 Thu ### ### ### ### 27.3 27.3 0.0
2015-May-20 Wed ### ### ### 85.76 3,283 0 ### ### 6.1
2015-May-19 Tue 85.83 85.83 ### ### ### ### 0.0
2015-May-18 Mon 85.43 ### ### ### 3,347 0 37.4 37.4 0.0
2015-May-15 Fri 84.49 ### 84.49 ### 4,745 200,452 77.4 77.4 0.0
2015-May-14 Thu 83.5 83.5 ### 83.27 26.1 26.1 5.9
2015-May-13 Wed 84.5 ### 84.2 ### 68.9 68.9 0.0
2015-May-12 Tue 85 85 84.54 84.79 27.0 27.0 ###
2015-May-11 Mon ### ### ### 85.2 ### ### 6.1
2015-May-08 Fri 84.21 ### 83.85 ### ### ### 0.0
2015-May-07 Thu 83.27 83.51 ### ### 4,622 ### ### ### 0.0
2015-May-06 Wed 83.45 83.74 ### 83.58 6,626 ### 78.2 78.2 ###
2015-May-05 Tue 85.54 ### 84.7 ### ### ### 0.0
2015-May-04 Mon 85.72 85.88 85.48 85.48 12,158 ### ### ### 6.1
2015-May-01 Fri 84.41 ### ### ### 14,086 0 64.3 64.3 0.0
2015-Apr-30 Thu 84.5 84.5 83.7 83.7 33,253 2,796,577 19.8 19.8 6.0
2015-Apr-29 Wed 85.23 85.23 ### ### 6,857 ### 33.5 33.5 0.0
2015-Apr-28 Tue ### ### ### ### 28.7 28.7 0.0
2015-Apr-27 Mon 86.42 86.42 ### ### 2,057 88,882 ### ### 0.0
2015-Apr-24 Fri ### ### ### ### 2,656 0 ### ### 0.0
2015-Apr-23 Thu ### ### 85.84 85.87 3,150 ### ### ### ###
2015-Apr-22 Wed ### 86.78 85.84 ### 3,041 ### ### ### 0.0
2015-Apr-21 Tue ### ### ### ### ### ### 0.0
2015-Apr-20 Mon 85.83 85.83 84.57 84.57 12,348 1,052,049 ### ### ###
2015-Apr-17 Fri ### ### ### 85.83 ### ### ###
2015-Apr-16 Thu ### ### ### 86.23 ### ### ###
2015-Apr-15 Wed 87 ### ### ### 4,359 0 78.3 78.3 0.0
2015-Apr-14 Tue 86.56 ### 86.55 86.84 2,753 ### ### ### 6.2
2015-Apr-13 Mon 86.41 87.23 86.24 ### 25,942 2,250,079 ### ### 0.0
2015-Apr-10 Fri ### ### ### ### 9,649 0 ### ### 0.0
2015-Apr-09 Thu 85.89 86.2 85.71 ### ### ### 0.0
2015-Apr-08 Wed ### ### 85.76 85.76 33,929 1,454,875 ### ### 6.1
2015-Apr-07 Tue ### ### 85.5 85.57 7,186 ### ### ### 6.1
2015-Apr-02 Thu ### 85.58 ### 85.58 ### ### 6.1
2015-Apr-01 Wed 84.59 84.59 83.53 ### 29.3 29.3 0.0
2015-Mar-31 Tue 85.46 85.46 ### ### 26.5 26.5 0.0
2015-Mar-30 Mon ### 84.55 ### 84.42 29,956 1,266,389 81.1 81.1 ###
2015-Mar-27 Fri ### 83.84 83.2 ### ### ### 0.0
2015-Mar-26 Thu 83.75 ### 83.75 ### 12,322 515,983 74.8 74.8 0.0
2015-Mar-25 Wed ### ### 83.58 83.86 34.6 34.6 ###
2015-Mar-24 Tue ### ### 83.74 ### ### ### 0.0
2015-Mar-23 Mon 84.45 84.5 ### ### 4,873 205,884 ### ### 0.0
2015-Mar-20 Fri 83.83 84.27 83.83 84.2 3,058 257,024 ### ### 6.0
2015-Mar-19 Thu ### ### 83.53 ### 26.7 26.7 0.0
2015-Mar-18 Wed 83.88 83.89 83.45 83.51 16,445 1,375,953 30.6 30.6 ###
2015-Mar-17 Tue ### 83.73 83.43 83.5 ### ### 6.0
2015-Mar-16 Mon ### ### 82.51 ### 30.9 30.9 0.0
2015-Mar-13 Fri ### ### ### 82.43 15,357 0 ### ### 5.9
2015-Mar-12 Thu 82.5 83 ### 82.49 4,540 ### ### ### 5.9
2015-Mar-11 Wed ### ### ### ### 3,725 0 67.6 67.6 0.0
2015-Mar-10 Tue ### ### 82.82 ### 16,424 ### ### ### 0.0
2015-Mar-09 Mon ### 82.89 ### 82.78 ### ### 5.9
2015-Mar-06 Fri 83.2 83.55 83 83 30.3 30.3 5.9
2015-Mar-05 Thu 82.51 82.87 82.43 82.59 4,683 387,049 70.2 70.2 ###
2015-Mar-04 Wed 83.24 83.24 ### ### 4,155 ### 35.5 35.5 0.0
2015-Mar-03 Tue ### ### 83.43 83.47 28,927 1,206,689 22.3 22.3 6.0
2015-Mar-02 Mon 83.89 ### ### ### ### ### 0.0
2015-Feb-27 Fri ### 83.73 ### 83.7 14,250 596,576 ### ### 6.0
2015-Feb-26 Thu ### 83.48 ### ### 75.3 75.3 0.0
2015-Feb-25 Wed ### ### 82.72 82.77 23.6 23.6 5.9
2015-Feb-24 Tue 83.43 83.45 82.86 ### 34.6 34.6 0.0
2015-Feb-23 Mon ### ### 82.85 ### ### ### 0.0
2015-Feb-20 Fri 82.58 82.8 82.47 ### ### ### 0.0
2015-Feb-19 Thu 82.74 82.74 ### ### ### ### 0.0
2015-Feb-18 Wed ### ### 81.74 ### ### ### 0.0
2015-Feb-17 Tue ### ### ### 81.4 6,557 0 ### ### 5.8
2015-Feb-16 Mon ### ### 81.8 ### 21,025 859,922 24.8 24.8 0.0
2015-Feb-13 Fri 81.89 82 81.45 81.83 11,541 943,188 23.4 23.4 5.8
2015-Feb-12 Thu 81.75 81.75 ### ### 7,159 292,624 36.4 36.4 0.0
2015-Feb-11 Wed 80.74 ### ### 80.72 2,449 0 36.6 36.6 5.8
2015-Feb-10 Tue 79.89 80.28 79.5 79.82 2,326 185,824 33.4 33.4 ###
2015-Feb-09 Mon ### ### ### 80.43 4,441 0 ### ### 5.7
2015-Feb-06 Fri 80.86 ### ### 80.78 31.7 31.7 5.8
2015-Feb-05 Thu ### 80.21 ### ### 14,223 ### ### ### 0.0
2015-Feb-04 Wed ### 81.25 ### ### 7,284 ### 31.7 31.7 0.0
2015-Feb-03 Tue ### 80.55 79.29 80.55 16,178 1,292,945 70.0 70.0 ###
2015-Feb-02 Mon ### ### 78.81 ### ### ### 0.0
2015-Jan-30 Fri 80 ### 79.84 ### ### ### 0.0
2015-Jan-29 Thu ### ### ### ### ### ### 0.0
2015-Jan-28 Wed 79.41 79.41 ### 78.53 ### ### ###
2015-Jan-27 Tue 78.41 78.77 78.4 78.54 15,278 1,200,621 ### ### ###
2015-Jan-23 Fri ### ### 76.74 ### 27.6 27.6 0.0
2015-Jan-22 Thu 76.49 76.56 ### ### 14,256 ### ### ### 0.0
2015-Jan-21 Wed ### ### 74.59 ### ### ### 0.0
2015-Jan-20 Tue 74.46 74.46 74.2 74.24 2,479 ### 29.7 29.7 5.3
2015-Jan-19 Mon 73.74 ### ### 73.86 75.5 75.5 5.3
2015-Jan-16 Fri ### ### ### 72.85 33.6 33.6 ###
2015-Jan-15 Thu 73.52 73.52 ### ### 2,255 ### ### ### 0.0
2015-Jan-14 Wed ### ### 73.29 ### 81.6 81.6 0.0
2015-Jan-13 Tue ### ### 72.85 73 71.8 71.8 5.2
2015-Jan-12 Mon 73 ### ### ### ### ### 0.0
2015-Jan-09 Fri ### ### 73.47 73.47 16.8 16.8 5.2
2015-Jan-08 Thu ### ### 73.25 ### 4,545 ### ### ### 0.0
2015-Jan-07 Wed ### ### 72.44 72.55 29.6 29.6 5.2
2015-Jan-06 Tue ### ### ### 72.87 4,624 0 23.4 23.4 ###
2015-Jan-05 Mon 74.41 ### 74.41 74.8 11,142 ### ### ### 5.3
2015-Jan-02 Fri 74.75 74.75 74.75 74.75 254 18,986 ### ### ###
2014-Dec-31 Wed ### ### ### ### ### ### 0.0
2014-Dec-30 Tue 76.43 76.43 75.83 ### 32.7 32.7 0.0
2014-Dec-29 Mon 77 77 ### 76.55 1,155 ### 16.3 16.3 5.5
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue ### ### ### 76.47 81.5 81.5 5.5
2014-Dec-22 Mon ### ### 75.54 75.54 ### ### 5.4
2014-Dec-19 Fri 76 76 ### ### 4,149 ### 18.8 18.8 0.0
2014-Dec-18 Thu 74.83 ### 74.44 74.48 4,477 ### 21.9 21.9 ###
2014-Dec-17 Wed ### 74.76 74 ### 74.3 74.3 0.0
2014-Dec-16 Tue 73.5 ### ### 73.58 ### ### 5.3
2014-Dec-15 Mon ### 74.43 ### 74.27 75.3 75.3 ###
2014-Dec-12 Fri 75.47 75.76 ### ### 25.3 25.3 0.0
2014-Dec-11 Thu ### ### 74.7 ### 3,651 ### 30.6 30.6 0.0
2014-Dec-10 Wed ### ### 75.8 75.81 ### ### ###
2014-Dec-09 Tue 76.77 76.87 76.43 76.71 ### ### ###
2014-Dec-08 Mon 77.44 77.53 76.8 ### 12,221 ### ### ### 0.0
2014-Dec-05 Fri 76.55 76.55 ### 76.25 ### ### ###
2014-Dec-04 Thu ### ### ### ### 3,389 0 28.8 28.8 0.0
2014-Dec-03 Wed 75.81 ### 75.81 76.22 12,620 ### ### ### 5.4
2014-Dec-02 Tue 75.51 ### 75.27 ### 29.7 29.7 0.0
2014-Dec-01 Mon ### 75.76 ### ### 10,957 415,051 ### ### 0.0
2014-Nov-28 Fri 75.22 ### 75.22 ### 80.4 80.4 0.0
2014-Nov-27 Thu 75.44 75.5 ### ### 12,783 482,558 32.8 32.8 0.0
2014-Nov-26 Wed ### ### 75.25 75.46 4,528 ### ### ### ###
2014-Nov-25 Tue ### 74.75 ### 74.57 ### ### ###
2014-Nov-24 Mon 73.79 73.81 73.49 ### 4,986 ### ### ### 0.0
2014-Nov-21 Fri 73.73 73.73 ### 73.21 18,777 ### ### ### ###
2014-Nov-20 Thu ### ### 73.85 ### ### ### 0.0
2014-Nov-19 Wed ### 73.52 ### 73.52 6,029 221,626 ### ### ###
2014-Nov-18 Tue 72.86 72.86 72.55 72.58 5,842 424,742 32.3 32.3 5.2
2014-Nov-17 Mon 72.5 72.5 ### 71.88 31.4 31.4 5.1
2014-Nov-14 Fri 72.71 72.71 72.49 72.49 2,056 ### 28.9 28.9 5.2
2014-Nov-13 Thu ### ### ### 72.53 ### ### ###
2014-Nov-12 Wed 73.22 73.25 72.87 73.22 81.0 81.0 5.2
2014-Nov-11 Tue 73.43 73.45 ### ### 20,382 748,528 34.4 34.4 0.0
2014-Nov-10 Mon 73 ### 72.58 72.58 4,243 153,978 ### ### 5.2
2014-Nov-07 Fri 73.7 73.71 73.24 73.42 17,443 1,281,624 ### ### 5.2
2014-Nov-06 Thu 73.59 73.8 ### ### ### ### 0.0
2014-Nov-05 Wed 72.28 72.28 71.87 ### 8,541 ### 34.7 34.7 0.0
2014-Nov-04 Tue ### ### ### ### ### ### 0.0
2014-Nov-03 Mon 73.23 73.23 72.74 72.88 3,877 ### ### ### 5.2
2014-Oct-31 Fri 71.49 71.8 ### 71.8 71.0 71.0 5.1
2014-Oct-30 Thu ### 71.22 70.8 ### 34.4 34.4 0.0
2014-Oct-29 Wed 70.77 ### 70.77 ### 74.8 74.8 0.0
2014-Oct-28 Tue 70.81 70.81 ### 70.25 ### ### 5.0
2014-Oct-27 Mon 70.76 ### ### 70.86 72.8 72.8 ###
2014-Oct-24 Fri 70.71 ### ### ### 2,627 0 ### ### 0.0
2014-Oct-23 Thu 70.24 70.24 69.81 ### 26,248 ### 31.7 31.7 0.0
2014-Oct-22 Wed 70.5 70.71 70.24 70.24 ### ### 5.0
2014-Oct-21 Tue ### ### 68.83 68.83 5,623 ### ### ### ###
2014-Oct-20 Mon ### ### 69.43 ### 1,874 65,055 ### ### 0.0
2014-Oct-17 Fri ### ### 67.82 67.85 ### ### ###
2014-Oct-16 Thu 68.2 ### ### ### 8,286 0 ### ### 0.0
2014-Oct-15 Wed ### 70 69.58 69.59 3,541 247,126 28.3 28.3 ###
2014-Oct-14 Tue ### 69.77 ### ### 6,276 ### 61.4 61.4 0.0
2014-Oct-13 Mon 69.56 69.59 ### ### ### ### 0.0
2014-Oct-10 Fri ### 70.46 ### ### ### ### 0.0
2014-Oct-09 Thu ### ### ### ### 3,327 0 23.2 23.2 0.0
2014-Oct-08 Wed ### ### 70.28 ### 19,955 ### ### ### 0.0
2014-Oct-07 Tue 71.85 ### 71.82 71.82 39.7 39.7 ###
2014-Oct-06 Mon 72.72 72.72 72.2 ### ### ### 0.0
2014-Oct-03 Fri ### ### 71.43 71.54 24.5 24.5 ###
2014-Oct-02 Thu ### ### ### ### 27.0 27.0 0.0
2014-Oct-01 Wed 73.57 ### ### 73.85 ### ### 5.3
2014-Sep-30 Tue ### ### ### ### ### ### 0.0
2014-Sep-29 Mon 73.85 ### 73.85 ### 7,552 278,857 79.8 79.8 0.0
2014-Sep-26 Fri ### ### 73.58 ### ### ### 0.0
2014-Sep-25 Thu ### 74.25 73.88 ### ### ### 0.0
2014-Sep-24 Wed 73.83 73.85 73.51 73.51 ### ### ###
2014-Sep-23 Tue ### ### 73.86 73.89 ### ### 5.3
2014-Sep-22 Mon ### ### 73.57 ### 8,383 ### ### ### 0.0
2014-Sep-19 Fri ### ### 73.84 74.29 9,955 ### ### ### ###
2014-Sep-18 Thu 73.5 73.5 ### 73.41 4,857 ### ### ### ###
2014-Sep-17 Wed ### ### ### ### 1,671 0 33.1 33.1 0.0
2014-Sep-16 Tue ### ### 72.83 73.29 47,252 1,720,681 ### ### ###
2014-Sep-15 Mon 73.45 73.45 ### ### 38.2 38.2 0.0
2014-Sep-12 Fri ### ### 72.83 ### 3,050 ### ### ### 0.0
2014-Sep-11 Thu 72.48 72.88 ### 72.29 14,129 ### ### ### ###
2014-Sep-10 Wed ### 72.24 ### ### 35.7 35.7 0.0
2014-Sep-09 Tue 71.53 71.58 ### 71.5 ### ### 5.1
2014-Sep-08 Mon 71.49 71.89 71.43 71.43 36.9 36.9 5.1
2014-Sep-05 Fri ### ### 71.48 71.48 30.7 30.7 5.1
2014-Sep-04 Thu ### ### 71.87 ### 9,148 ### ### ### 0.0
2014-Sep-03 Wed 72.4 72.4 ### 72.2 28.3 28.3 5.2
2014-Sep-02 Tue 71.57 ### 71.4 ### ### ### 0.0
2014-Sep-01 Mon 71.55 ### 71.26 71.57 73.0 73.0 5.1
2014-Aug-29 Fri 71.88 ### 71.2 71.55 37,247 ### 25.9 25.9 ###
2014-Aug-28 Thu 71.72 ### 71.58 71.88 ### ### 5.1
2014-Aug-27 Wed ### ### 71.72 71.8 ### ### 5.1
2014-Aug-26 Tue 72.42 72.42 71.88 ### 13,749 ### 31.8 31.8 0.0
2014-Aug-25 Mon ### 71.81 70.77 71.54 ### ### ###
2014-Aug-22 Fri 71.86 ### ### 71.76 5,187 0 ### ### 5.1
2014-Aug-21 Thu ### ### 71.7 71.86 8,745 ### 36.1 36.1 5.1
2014-Aug-20 Wed 71.54 71.72 71.52 71.7 ### ### ###
2014-Aug-19 Tue 71.4 71.49 ### ### ### ### 0.0
2014-Aug-18 Mon 71.49 71.7 ### 71.7 71.3 71.3 ###
2014-Aug-15 Fri ### ### ### ### 3,072 0 ### ### 0.0
2014-Aug-14 Thu ### 71.2 70.79 ### 7,148 507,472 25.1 25.1 0.0
2014-Aug-13 Wed ### ### ### 70.75 ### ### ###
2014-Aug-12 Tue 71 ### 70.8 70.88 ### ### 5.1
2014-Aug-11 Mon 70.73 70.73 70.25 70.42 4,482 ### ### ### ###
2014-Aug-08 Fri 70.2 70.2 ### 70 41.5 41.5 5.0
2014-Aug-07 Thu 70.43 70.86 ### 70.86 77.6 77.6 ###
2014-Aug-06 Wed 70.49 70.71 ### 70.47 ### ### ###
2014-Aug-05 Tue 71.48 71.48 ### ### 32.4 32.4 0.0
2014-Aug-04 Mon 71.43 71.43 ### ### ### ### 0.0
2014-Aug-01 Fri 72.24 72.24 71.8 71.81 28.7 28.7 ###
2014-Jul-31 Thu ### ### 72.51 72.54 26.7 26.7 ###
2014-Jul-30 Wed 72.42 72.46 ### ### ### ### 0.0
2014-Jul-29 Tue 72.56 72.56 72.41 72.48 1,858 134,677 ### ### 5.2
2014-Jul-28 Mon 72.46 72.55 ### ### 30.5 30.5 0.0
2014-Jul-25 Fri 72.41 ### 72.26 ### 74.0 74.0 0.0
2014-Jul-24 Thu ### ### 71.82 ### 29.1 29.1 0.0
2014-Jul-23 Wed ### 72.41 71.85 ### ### ### 0.0
2014-Jul-22 Tue ### ### ### ### 2,945 0 ### ### 0.0
2014-Jul-21 Mon ### ### ### 72.41 3,770 0 28.2 28.2 5.2
2014-Jul-18 Fri ### ### 71.82 71.82 2,979 106,975 ### ### ###
2014-Jul-17 Thu 72.85 ### 72.72 72.72 2,740 99,626 ### ### 5.2
2014-Jul-16 Wed 72.75 72.75 ### 72.74 31.0 31.0 5.2
2014-Jul-15 Tue ### 72.75 ### ### 77.5 77.5 0.0
2014-Jul-14 Mon ### ### 71.85 ### 16,241 583,457 ### ### 0.0
2014-Jul-11 Fri 72 ### ### ### ### ### 0.0
2014-Jul-10 Thu ### ### 72.43 72.53 29.6 29.6 ###
2014-Jul-09 Wed 73 73 72.48 ### 32.0 32.0 0.0
2014-Jul-08 Tue 73.54 73.54 ### 73.29 ### ### ###
2014-Jul-07 Mon ### ### ### 73.87 583 0 78.7 78.7 ###
2014-Jul-04 Fri 74.53 74.53 73.88 73.88 8,484 629,555 ### ### 5.3
2014-Jul-03 Thu 73.43 73.82 ### 73.59 21,922 809,141 ### ### ###
2014-Jul-02 Wed ### ### ### 72.83 12,786 0 ### ### 5.2
2014-Jul-01 Tue 72.8 ### 72.41 ### 11,520 417,081 ### ### 0.0
2014-Jun-30 Mon 72.79 72.8 72.53 ### ### ### 0.0
2014-Jun-27 Fri 72.85 72.85 ### ### ### ### 0.0
2014-Jun-26 Thu 72.74 72.76 72.5 72.5 13,355 969,973 ### ### 5.2
2014-Jun-25 Wed 74.84 75 ### 74.88 1,572 58,950 68.9 68.9 5.3
2014-Jun-24 Tue 74.42 74.84 ### 74.5 ### ### ###
2014-Jun-23 Mon 75.4 75.48 74.79 74.84 2,875 ### ### ### 5.3
2014-Jun-20 Fri 75.2 ### ### ### 1,746 0 ### ### 0.0
2014-Jun-19 Thu ### 75.2 ### ### 4,874 ### ### ### 0.0
2014-Jun-18 Wed ### ### 74.75 74.88 1,877 70,152 32.0 32.0 5.3
2014-Jun-17 Tue 74.5 ### ### ### 71.8 71.8 0.0
2014-Jun-16 Mon ### ### 73.85 73.85 23.6 23.6 5.3
2014-Jun-13 Fri ### ### 74 ### ### ### 0.0
2014-Jun-12 Thu 74.5 ### 74.2 74.54 3,529 130,925 75.1 75.1 5.3
2014-Jun-11 Wed ### ### 74.5 74.76 2,848 106,088 28.7 28.7 ###
2014-Jun-10 Tue ### ### 74.87 74.87 20,954 ### 29.7 29.7 5.3
2014-Jun-06 Fri 75.24 75.24 75 ### 24.8 24.8 0.0
2014-Jun-05 Thu ### ### ### 74.86 ### ### 5.3
2014-Jun-04 Wed 75.2 75.2 ### 74.8 4,126 ### 32.7 32.7 5.3
2014-Jun-03 Tue 75.48 75.5 ### 75.2 37.3 37.3 ###
2014-Jun-02 Mon 74.85 75.27 74.85 ### 73.6 73.6 0.0
2014-May-30 Fri ### ### ### 74.59 1,050 0 34.0 34.0 5.3
2014-May-29 Thu ### ### 74.54 ### 76.0 76.0 0.0
2014-May-28 Wed 74.82 ### ### ### ### ### 0.0
2014-May-27 Tue 74.79 ### 74.77 74.8 10,172 380,280 ### ### 5.3
2014-May-26 Mon ### ### ### ### 14,345 0 28.7 28.7 0.0
2014-May-23 Fri ### 74.56 ### 74.42 75.9 75.9 5.3
2014-May-22 Thu ### ### ### ### ### ### 0.0
2014-May-21 Wed 73.89 73.89 ### 73.74 141,484 5,227,126 ### ### 5.3
2014-May-20 Tue 73.45 ### ### ### 3,385 0 ### ### 0.0
2014-May-19 Mon 73.54 73.54 ### ### 6,628 ### ### ### 0.0
2014-May-16 Fri 73.4 73.5 ### ### 29.7 29.7 0.0
2014-May-15 Thu ### 73.75 ### ### ### ### 0.0
2014-May-14 Wed ### ### 73.23 73.4 26.3 26.3 5.2
2014-May-13 Tue 73.85 73.85 73.48 73.79 30.7 30.7 ###
2014-May-12 Mon 73.23 ### ### 73.2 1,852 0 ### ### 5.2
2014-May-09 Fri ### 73.24 ### 73.23 1,620 59,324 75.0 75.0 ###
2014-May-08 Thu 73.58 73.58 ### ### 4,379 ### 24.0 24.0 0.0
2014-May-07 Wed ### ### ### ### 4,983 0 27.3 27.3 0.0
2014-May-06 Tue ### ### ### 73.78 3,851 0 72.7 72.7 5.3
2014-May-05 Mon 74 ### 73.71 73.75 15,578 574,127 ### ### 5.3
2014-May-02 Fri 74 74 73.8 73.8 29.4 29.4 ###
2014-May-01 Thu ### ### 73.51 ### 1,856 ### ### ### 0.0
2014-Apr-30 Wed ### ### ### ### 6,470 0 ### ### 0.0
2014-Apr-29 Tue ### 73.79 ### 73.75 3,154 ### 83.8 83.8 5.3
2014-Apr-28 Mon ### ### ### ### ### ### 0.0
2014-Apr-24 Thu 73.53 73.56 ### ### 2,951 ### ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 76.2 76.2 0.0
2014-Apr-22 Tue 72.7 72.7 72.2 72.2 27.1 27.1 5.2
2014-Apr-17 Thu 71.75 ### 71.7 ### 74.4 74.4 0.0
2014-Apr-16 Wed ### 71.79 ### 71.78 22,076 ### 67.8 67.8 5.1
2014-Apr-15 Tue 70.79 ### 70.79 ### 75.0 75.0 0.0
2014-Apr-14 Mon ### ### 70.49 ### 28,587 1,007,548 ### ### 0.0
2014-Apr-11 Fri 70.73 ### 70.73 71.25 81.1 81.1 ###
2014-Apr-10 Thu 72.45 72.52 71.84 ### 26,252 ### ### ### 0.0
2014-Apr-09 Wed 72.24 72.24 71.57 ### 3,920 ### 21.1 21.1 0.0
2014-Apr-08 Tue 72.83 72.83 ### 72.71 5,427 197,624 34.2 34.2 ###
2014-Apr-07 Mon 72.46 72.79 72.46 72.78 76.5 76.5 5.2
2014-Apr-04 Fri ### ### ### ### 16,475 0 ### ### 0.0
2014-Apr-03 Thu 73.57 ### ### ### 74.5 74.5 0.0
2014-Apr-02 Wed 75 75 73.45 73.54 4,929 365,855 ### ### 5.3
2014-Apr-01 Tue 72.85 75 72.4 72.75 7,777 ### 38.5 38.5 ###
2014-Mar-31 Mon 72.47 ### 72.47 ### ### ### 0.0
2014-Mar-28 Fri ### ### ### ### 32,757 0 ### ### 0.0
2014-Mar-27 Thu ### ### 71.56 71.77 6,581 ### 33.1 33.1 ###
2014-Mar-26 Wed ### 72.58 ### ### ### ### 0.0
2014-Mar-25 Tue ### ### 71.5 71.86 24,148 ### 34.9 34.9 5.1
2014-Mar-24 Mon 71.57 72.23 71.57 72.2 422 30,341 77.7 77.7 5.2
2014-Mar-21 Fri 72.58 72.58 ### ### ### ### 0.0
2014-Mar-20 Thu 72.43 72.82 72.22 ### ### ### 0.0
2014-Mar-19 Wed 72.53 ### ### 72.89 73.3 73.3 ###
2014-Mar-18 Tue ### ### 72.58 72.8 9,025 ### 32.5 32.5 5.2
2014-Mar-17 Mon ### 72.5 ### ### 31.0 31.0 0.0
2014-Mar-14 Fri 73 73 72.5 ### 1,253 91,155 34.8 34.8 0.0
2014-Mar-13 Thu ### 74.28 73.48 73.51 18.7 18.7 ###
2014-Mar-12 Wed 74.55 ### ### 74.43 1,071 0 35.4 35.4 ###
2014-Mar-11 Tue 74.42 74.81 74.42 74.42 75.5 75.5 5.3
2014-Mar-10 Mon 74.81 74.89 ### 74.72 11,071 414,553 ### ### 5.3
2014-Mar-07 Fri 75.21 75.21 74.81 74.88 26.4 26.4 5.3
2014-Mar-06 Thu ### ### 74.56 ### 26.8 26.8 0.0
2014-Mar-05 Wed 75.4 75.55 ### ### 13,744 519,179 ### ### 0.0
2014-Mar-04 Tue ### 74.52 74 74.21 28.1 28.1 ###
2014-Mar-03 Mon 75 75 74.72 ### ### ### 0.0
2014-Feb-28 Fri 75.59 75.59 ### 75.24 4,148 156,773 ### ### 5.4
2014-Feb-27 Thu 75.55 75.58 ### ### 33.9 33.9 0.0
2014-Feb-26 Wed 75.2 75.58 75.2 75.29 ### ### 5.4
2014-Feb-25 Tue ### ### 74.7 74.7 ### ### 5.3
2014-Feb-24 Mon ### ### 74.71 74.71 27.3 27.3 ###
2014-Feb-21 Fri ### 74.71 ### ### 75.0 75.0 0.0
2014-Feb-20 Thu ### ### 73.86 ### 31.2 31.2 0.0
2014-Feb-19 Wed ### ### ### 74.42 2,546 0 72.9 72.9 5.3
2014-Feb-18 Tue ### ### 73.51 73.72 2,088 76,744 32.4 32.4 5.3
2014-Feb-17 Mon 73.75 73.75 73.23 73.24 ### ### ###
2014-Feb-14 Fri ### ### ### 73.29 20.9 20.9 ###
2014-Feb-13 Thu 73.44 ### 73.2 73.77 74.3 74.3 ###
2014-Feb-12 Wed ### ### ### 72.86 27.3 27.3 5.2
2014-Feb-11 Tue 72.8 72.8 ### 72.55 1,627 59,222 ### ### 5.2
2014-Feb-10 Mon ### ### 72.49 ### 6,551 237,440 ### ### 0.0
2014-Feb-07 Fri 70.88 ### 70.88 ### ### ### 0.0
2014-Feb-06 Thu 71 ### 70.43 70.85 8,586 302,355 ### ### ###
2014-Feb-05 Wed 70.76 70.88 70.55 70.55 35.8 35.8 ###
2014-Feb-04 Tue ### ### ### ### 16.7 16.7 0.0
2014-Feb-03 Mon 73 ### 72.79 ### ### ### 0.0
2014-Jan-31 Fri 73.86 73.87 73.22 73.22 21.3 21.3 5.2
2014-Jan-30 Thu 73.84 74.26 73.83 ### ### ### 0.0
2014-Jan-29 Wed 74.84 74.84 74.28 74.56 27.4 27.4 5.3
2014-Jan-28 Tue ### 74.26 73.72 ### ### ### 0.0
2014-Jan-24 Fri 76.58 76.58 ### 76.43 2,320 ### ### ### ###
2014-Jan-23 Thu 76.27 76.42 ### ### ### ### 0.0
2014-Jan-22 Wed 76.48 76.48 75.74 ### 2,872 218,587 29.3 29.3 0.0
2014-Jan-21 Tue ### ### ### 76.28 12,156 0 65.9 65.9 5.4
2014-Jan-20 Mon 76.47 76.47 ### ### 2,285 ### ### ### 0.0
2014-Jan-17 Fri 76.21 76.21 75.75 ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### ### ### 0.0
2014-Jan-15 Wed 74.45 74.85 74.4 74.81 ### ### ###
2014-Jan-14 Tue ### ### 73.28 73.28 ### ### 5.2
2014-Jan-13 Mon 74.75 74.75 73.83 73.83 21.9 21.9 ###
2014-Jan-10 Fri ### 74.81 74.4 74.53 ### ### ###
2014-Jan-09 Thu 74.87 74.87 ### ### ### ### 0.0
2014-Jan-08 Wed 74.23 ### 74.22 74.23 ### ### 5.3
2014-Jan-07 Tue 74.21 74.21 73.54 73.76 2,257 ### 26.6 26.6 5.3
2014-Jan-06 Mon ### ### 73.5 73.74 1,129 ### ### ### 5.3
2014-Jan-03 Fri 74.76 74.76 73.27 73.27 3,522 260,680 14.7 14.7 ###
2014-Jan-02 Thu 74.77 74.77 74.77 74.77 8 ### ### ### ###
2013-Dec-31 Tue ### ### 74.76 74.76 ### ### ###
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri 74.42 74.75 74.42 74.75 78.0 78.0 ###
2013-Dec-24 Tue 73.59 ### 73.45 73.45 5,781 ### 24.3 24.3 ###
2013-Dec-23 Mon 73.5 73.57 ### ### 5,080 ### ### ### 0.0
2013-Dec-20 Fri 73 ### ### ### ### ### 0.0
2013-Dec-19 Thu ### 73.56 ### ### ### ### 0.0
2013-Dec-18 Wed 72.42 72.47 ### 72.4 1,350 ### ### ### ###
2013-Dec-17 Tue 72.49 72.51 72 72.27 6,120 ### ### ### 5.2
2013-Dec-16 Mon ### ### ### 71.43 8,943 0 ### ### 5.1
2013-Dec-13 Fri 71.44 71.89 71.44 ### 62.8 62.8 0.0
2013-Dec-12 Thu 71.58 71.59 71.28 71.59 ### ### ###
2013-Dec-11 Wed 71.4 71.57 ### ### 2,474 ### ### ### 0.0
2013-Dec-10 Tue ### ### 71.78 71.78 33.8 33.8 5.1
2013-Dec-09 Mon 71.47 ### 71.47 71.78 81.5 81.5 5.1
2013-Dec-06 Fri 71.29 ### 71.29 71.47 4,979 177,476 ### ### ###
2013-Dec-05 Thu 72.26 72.26 ### 71.8 ### ### 5.1
2013-Dec-04 Wed 72 72.2 71.73 72 ### ### 5.1
2013-Dec-03 Tue ### ### ### ### ### ### 0.0
2013-Dec-02 Mon ### ### ### ### 42.4 42.4 0.0
2013-Nov-29 Fri 73.41 73.41 73 ### ### ### 0.0
2013-Nov-28 Thu 72.73 ### ### ### 37.8 37.8 0.0
2013-Nov-27 Wed 72 72.75 72 72.7 ### ### 5.2
2013-Nov-26 Tue 72.2 72.2 71.83 ### 1,753 126,242 ### ### 0.0
2013-Nov-25 Mon ### ### ### 72.56 3,540 0 ### ### 5.2
2013-Nov-22 Fri 71.77 71.87 ### 71.84 ### ### ###
2013-Nov-21 Thu ### 70.8 ### ### 8,388 ### 29.9 29.9 0.0
2013-Nov-20 Wed 70.4 70.51 ### ### 17,627 ### 35.5 35.5 0.0
2013-Nov-19 Tue 70.86 70.86 70.24 70.24 2,257 ### ### ### 5.0
2013-Nov-18 Mon 70.56 ### 70.5 70.55 ### ### ###
2013-Nov-15 Fri 70.82 70.84 ### 70.52 16,328 ### ### ### 5.0
2013-Nov-14 Thu 70.26 70.26 69.89 ### 2,275 159,420 ### ### 0.0
2013-Nov-13 Wed 70.22 70.23 ### ### 1,251 43,928 ### ### 0.0
2013-Nov-12 Tue 70.4 70.4 ### ### 6,829 240,380 ### ### 0.0
2013-Nov-11 Mon 69.25 69.55 69.25 69.5 1,123 ### 82.2 82.2 5.0
2013-Nov-08 Fri ### ### 68.55 ### 8,442 289,349 ### ### 0.0
2013-Nov-07 Thu ### 69.5 ### 69.45 3,751 130,347 ### ### ###
2013-Nov-06 Wed ### ### 68.82 ### 31.9 31.9 0.0
2013-Nov-05 Tue 69.25 ### 69.25 ### 1,970 ### ### ### 0.0
2013-Nov-04 Mon 69.41 ### 69.29 69.29 41.6 41.6 ###
2013-Nov-01 Fri 70 ### ### 69.41 ### ### 5.0
2013-Oct-31 Thu 70 70 ### 69.74 2,872 100,520 ### ### ###
2013-Oct-30 Wed 70.46 70.46 ### ### 31.4 31.4 0.0
2013-Oct-29 Tue ### ### 69.44 69.8 3,925 136,276 ### ### 5.0
2013-Oct-28 Mon ### 69.76 ### 69.56 ### ### 5.0
2013-Oct-25 Fri ### 69.79 ### 69.25 74.3 74.3 ###
2013-Oct-24 Thu 68.72 ### 68.72 ### ### ### 0.0
2013-Oct-23 Wed ### ### 68.55 68.74 1,158 ### 32.2 32.2 ###
2013-Oct-22 Tue 68.85 68.86 68.55 ### 8,551 ### 26.9 26.9 0.0
2013-Oct-21 Mon 68.7 68.79 ### 68.43 26.9 26.9 4.9
2013-Oct-18 Fri ### 68.74 ### ### 5,359 184,188 ### ### 0.0
2013-Oct-17 Thu ### ### 67.78 ### 67.9 67.9 0.0
2013-Oct-16 Wed ### 68.26 ### ### 6,545 223,380 ### ### 0.0
2013-Oct-15 Tue ### 68.45 67.89 67.89 ### ### ###
2013-Oct-14 Mon 67.77 67.77 67.77 67.77 1,475 ### ### ### ###
2013-Oct-11 Fri ### 67.89 67.48 67.85 ### ### ###
2013-Oct-10 Thu ### ### 66.49 ### 70.8 70.8 0.0
2013-Oct-09 Wed ### ### ### ### 73.4 73.4 0.0
2013-Oct-08 Tue 67.22 67.22 66.87 ### 958 64,229 ### ### 0.0
2013-Oct-07 Mon ### ### 67.2 67.2 ### ### 4.8
2013-Oct-04 Fri 67.58 67.58 ### ### 3,174 107,249 31.6 31.6 0.0
2013-Oct-03 Thu 68.2 ### 68.2 ### ### ### 0.0
2013-Oct-02 Wed 68.73 68.73 68.23 68.26 2,159 147,848 ### ### 4.9
2013-Oct-01 Tue 68.51 68.88 68.28 68.28 3,953 ### ### ### 4.9
2013-Sep-30 Mon 68.8 ### 68.59 ### ### ### 0.0
2013-Sep-27 Fri ### ### 68.75 ### ### ### 0.0
2013-Sep-26 Thu ### ### 68.48 ### 3,480 119,155 ### ### 0.0
2013-Sep-25 Wed 68.52 68.55 68.5 68.5 25.4 25.4 4.9
2013-Sep-24 Tue ### 68.71 ### ### 7,929 ### 27.9 27.9 0.0
2013-Sep-23 Mon ### ### ### 68.52 621 0 74.5 74.5 4.9
2013-Sep-20 Fri ### ### 68.52 ### 1,858 63,655 29.5 29.5 0.0
2013-Sep-19 Thu 68.7 68.7 68.52 ### 9,040 ### 33.0 33.0 0.0
2013-Sep-18 Wed 68.26 68.26 ### 68.24 3,584 122,321 39.9 39.9 4.9
2013-Sep-17 Tue ### ### ### ### 35.0 35.0 0.0
2013-Sep-16 Mon 68.53 68.72 ### 68.72 ### ### 4.9
2013-Sep-13 Fri ### ### 67.41 67.45 ### ### 4.8
2013-Sep-12 Thu 67.5 ### ### ### 75.8 75.8 0.0
2013-Sep-11 Wed 67.55 67.55 67.2 67.2 1,275 ### ### ### 4.8
2013-Sep-10 Tue ### ### ### ### 2,977 0 ### ### 0.0
2013-Sep-09 Mon ### ### ### ### 1,447 0 27.4 27.4 0.0
2013-Sep-06 Fri ### 66.44 ### 66.41 444 14,749 74.8 74.8 ###
2013-Sep-05 Thu 66.8 66.84 ### 66.48 2,050 ### 32.5 32.5 4.7
2013-Sep-04 Wed ### 66.77 66.49 66.77 71.5 71.5 ###
2013-Sep-03 Tue 67.29 67.45 ### ### 3,071 ### ### ### 0.0
2013-Sep-02 Mon ### ### 66.57 66.83 25.9 25.9 ###
2013-Aug-30 Fri ### ### ### ### 2,652 0 ### ### 0.0
2013-Aug-29 Thu 67.28 67.28 66.79 ### 35.5 35.5 0.0
2013-Aug-28 Wed ### ### ### 67.28 ### ### 4.8
2013-Aug-27 Tue 67.81 68.28 67.81 ### 405,449 27,588,777 72.8 72.8 0.0
2013-Aug-26 Mon ### 68.23 ### 68.2 75.3 75.3 ###
2013-Aug-23 Fri ### 68.2 ### ### 8,085 ### 63.9 63.9 0.0
2013-Aug-22 Thu 67.25 67.54 ### ### 6,652 ### 30.8 30.8 0.0
2013-Aug-21 Wed ### ### ### ### 27.1 27.1 0.0
2013-Aug-20 Tue ### 67.75 ### 67.55 ### ### 4.8
2013-Aug-19 Mon 67.7 67.7 ### ### 5,843 197,785 ### ### 0.0
2013-Aug-16 Fri 67.72 67.73 ### 67.5 28.8 28.8 ###
2013-Aug-15 Thu ### ### 67.53 67.85 7,859 265,359 ### ### ###
2013-Aug-14 Wed ### ### 68.2 68.2 1,146 39,078 ### ### ###
2013-Aug-13 Tue ### ### 67.73 67.89 971 32,882 22.7 22.7 ###
2013-Aug-12 Mon 67.85 67.85 ### 67.22 2,370 ### ### ### ###
2013-Aug-09 Fri ### ### ### ### ### ### 0.0
2013-Aug-08 Thu 68.28 68.43 ### ### ### ### 0.0
2013-Aug-07 Wed ### ### 68.5 68.5 ### ### 4.9
2013-Aug-06 Tue 69.25 69.25 68.81 ### 9,124 629,829 31.3 31.3 0.0
2013-Aug-05 Mon 69.44 69.73 ### 69.25 ### ### ###
2013-Aug-02 Fri 68.83 ### 68.53 ### 473 ### 70.0 70.0 0.0
2013-Aug-01 Thu ### ### 67.7 67.7 12,055 ### 32.2 32.2 4.8
2013-Jul-31 Wed 66.87 ### 66.8 ### 7,948 ### 71.6 71.6 0.0
2013-Jul-30 Tue ### 66.87 65.75 66.87 1,720 114,053 ### ### ###
2013-Jul-29 Mon 65.86 65.86 65.42 65.55 587 ### ### ### 4.7
2013-Jul-26 Fri 66.47 66.47 65.84 ### ### ### 0.0
2013-Jul-25 Thu ### ### ### 66.76 ### ### 4.8
2013-Jul-24 Wed 65.8 ### 65.8 ### 1,755 ### ### ### 0.0
2013-Jul-23 Tue ### 66.27 ### ### ### ### 0.0
2013-Jul-22 Mon ### ### ### ### ### ### 0.0
2013-Jul-19 Fri 66.26 66.26 65.83 65.88 2,120 ### ### ### 4.7
2013-Jul-18 Thu 64.8 65.72 64.8 65.72 6,240 407,222 ### ### 4.7
2013-Jul-17 Wed ### ### ### ### 340 0 ### ### 0.0
2013-Jul-16 Tue ### ### 65.55 65.57 2,180 71,449 ### ### ###
2013-Jul-15 Mon 65.5 ### 65.5 ### 3,752 122,878 81.1 81.1 0.0
2013-Jul-12 Fri 65.57 65.7 65.5 65.5 885 58,055 ### ### 4.7
2013-Jul-11 Thu 65.21 65.57 ### ### 1,855 ### 22.5 22.5 0.0
2013-Jul-10 Wed 63.79 ### 63.79 ### 2,747 ### ### ### 0.0
2013-Jul-09 Tue 63.74 ### ### ### 77.1 77.1 0.0
2013-Jul-08 Mon ### ### ### ### 954 0 ### ### 0.0
2013-Jul-05 Fri ### 63.78 62.7 ### 76.6 76.6 0.0
2013-Jul-04 Thu ### ### 63.45 63.5 25.3 25.3 4.5
2013-Jul-03 Wed ### 63.48 62.85 63.48 1,725 108,959 ### ### 4.5
2013-Jul-02 Tue ### ### ### 62.76 ### ### 4.5
2013-Jul-01 Mon 62.55 ### ### ### 2,785 0 ### ### 0.0
2013-Jun-28 Fri ### ### ### ### 5,379 0 ### ### 0.0
2013-Jun-27 Thu 62.7 62.78 ### 62.78 2,221 ### ### ### 4.5
2013-Jun-26 Wed ### ### ### 62.25 2,775 0 ### ### ###
2013-Jun-25 Tue ### ### 61.89 61.89 529 ### 38.0 38.0 ###
2013-Jun-24 Mon ### ### ### ### 40.1 40.1 0.0
2013-Jun-21 Fri ### 63.2 62.87 62.87 752 ### 24.2 24.2 ###
2013-Jun-20 Thu ### 64.71 64.45 ### ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 441 0 23.6 23.6 0.0
2013-Jun-18 Tue ### ### 63.81 ### 22.3 22.3 0.0
2013-Jun-17 Mon 62.84 ### ### ### 70.9 70.9 0.0
2013-Jun-14 Fri ### ### 62.83 62.84 1,173 36,849 21.6 21.6 4.5
2013-Jun-13 Thu ### ### 62.56 62.78 35.9 35.9 4.5
2013-Jun-12 Wed ### ### ### 63.44 35,256 0 ### ### ###
2013-Jun-11 Tue ### ### ### ### ### ### 0.0
2013-Jun-07 Fri 62.72 63.21 62.49 ### 7,341 461,381 75.4 75.4 0.0
2013-Jun-06 Thu 62.7 ### 62.45 62.8 ### ### 4.5


<< 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 2025-07-20 08:37:58 thru 2025-07-20 08:37:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000