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

Currently Wed 26-Apr-15 07:57:56 PM AEST

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

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

(IXJ) ISHARES S&P GLOBAL HEALTHCARE Daily Prices Page 5...

     Prev Section TOC    Company Info for IXJ    Limits Next Section


Company Details for (IXJ) ISHARES S&P GLOBAL HEALTHCARE

Listing Code IXJ
Listing Name ISHARES S&P GLOBAL HEALTHCARE
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 14th April 2026
Latest price with VOLUME for IXJ .. Friday 10th April 2026

IXJ 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 48.25 1 0.0
MAX 156.23 ### 97.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IXJ) ISHARES S&P GLOBAL HEALTHCARE
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Aug-05 Fri ### 137.72 ### ### 28.5 28.5 0.0
2016-Aug-04 Thu 140 140 ### ### 20.5 20.5 0.0
2016-Aug-03 Wed 138.78 139.28 ### ### 78.5 78.5 0.0
2016-Aug-02 Tue ### 141 ### 140 11,076 780,858 ### ### ###
2016-Aug-01 Mon ### ### 138.88 ### 2,942 ### ### ### 0.0
2016-Jul-29 Fri ### ### ### 139.26 29.4 29.4 9.9
2016-Jul-28 Thu ### ### ### ### 6,288 0 27.8 27.8 0.0
2016-Jul-27 Wed ### ### 138.48 ### 7,379 510,921 ### ### 0.0
2016-Jul-26 Tue 140 140 138.5 138.58 ### ### 9.9
2016-Jul-25 Mon 139.44 140 ### 139.5 4,251 297,570 ### ### 10.0
2016-Jul-22 Fri ### 139.58 138.7 ### 72.3 72.3 0.0
2016-Jul-21 Thu 139.5 ### ### ### 18,048 0 ### ### 0.0
2016-Jul-20 Wed 137.76 137.76 ### 137.42 2,978 205,124 ### ### 9.8
2016-Jul-19 Tue 137.24 137.51 136.83 ### 4,440 ### ### ### 0.0
2016-Jul-18 Mon 136.22 136.76 ### ### ### ### 0.0
2016-Jul-15 Fri ### ### ### 135.77 3,777 0 ### ### 9.7
2016-Jul-14 Thu 135.7 ### 135.53 ### 2,084 141,222 33.5 33.5 0.0
2016-Jul-13 Wed ### ### 135.7 135.7 ### ### 9.7
2016-Jul-12 Tue 136.79 136.79 ### ### 3,946 269,886 32.6 32.6 0.0
2016-Jul-11 Mon 136.5 ### ### ### 3,653 0 31.7 31.7 0.0
2016-Jul-08 Fri ### 136.72 135.8 136.72 4,323 589,051 71.8 71.8 9.8
2016-Jul-07 Thu 135.71 136.52 135.54 ### ### ### 0.0
2016-Jul-06 Wed ### 136.52 135.85 136.2 ### ### 9.7
2016-Jul-05 Tue ### ### ### ### ### ### 0.0
2016-Jul-04 Mon ### ### ### ### 4,826 0 27.6 27.6 0.0
2016-Jul-01 Fri 135.26 ### 135.2 ### 2,644 ### ### ### 0.0
2016-Jun-30 Thu ### ### ### 134.82 ### ### ###
2016-Jun-29 Wed ### ### ### ### 65.5 65.5 0.0
2016-Jun-28 Tue 129.83 ### 129.83 ### 76.8 76.8 0.0
2016-Jun-27 Mon 128.42 129.84 ### 129.84 7,286 ### ### ### 9.3
2016-May-27 Fri 139.23 139.71 ### 139.4 67.6 67.6 10.0
2016-May-26 Thu 140 140 ### ### ### ### 0.0
2016-May-25 Wed 138.89 ### 138.8 138.85 4,555 ### ### ### 9.9
2016-May-24 Tue ### ### ### ### 6,076 0 36.4 36.4 0.0
2016-May-23 Mon 136.56 ### ### 136.52 37.6 37.6 ###
2016-May-20 Fri ### ### ### 135.89 ### ### ###
2016-May-19 Thu ### ### ### 136.71 3,821 0 ### ### ###
2016-May-18 Wed 135.24 135.43 134.5 ### 40.6 40.6 0.0
2016-May-17 Tue ### 136.45 134.71 135.5 ### ### 9.7
2016-May-16 Mon ### ### 134.77 ### 2,943 ### ### ### 0.0
2016-May-13 Fri ### ### ### 134.52 ### ### 9.6
2016-May-12 Thu ### ### 134.56 ### 3,576 ### 66.8 66.8 0.0
2016-May-11 Wed ### ### ### 135.52 5,224 0 30.3 30.3 ###
2016-May-10 Tue 135.52 ### 135.5 ### ### ### 0.0
2016-May-09 Mon ### 133.59 132.84 ### 2,953 393,383 ### ### 0.0
2016-May-06 Fri 131.43 ### 131.43 133.2 ### ### 9.5
2016-May-05 Thu 132.57 132.57 131.42 131.71 ### ### 9.4
2016-May-04 Wed 133.24 133.24 ### ### 2,782 ### ### ### 0.0
2016-May-03 Tue ### 134.5 129.58 132.28 4,854 640,922 70.1 70.1 9.4
2016-May-02 Mon ### ### 130.44 ### ### ### 0.0
2016-Apr-29 Fri ### ### ### 131.44 4,573 0 23.4 23.4 9.4
2016-Apr-28 Thu ### 133.75 ### 132.21 ### ### ###
2016-Apr-27 Wed ### 132.88 130.58 132.86 4,328 570,127 ### ### 9.5
2016-Apr-26 Tue ### ### 131.88 ### ### ### 0.0
2016-Apr-22 Fri 131.26 ### ### 131.88 ### ### 9.4
2016-Apr-21 Thu ### ### ### ### 4,875 0 30.8 30.8 0.0
2016-Apr-20 Wed ### 130.26 ### 130.25 3,977 259,022 74.4 74.4 ###
2016-Apr-19 Tue 129.5 ### ### 129.72 6,970 0 ### ### 9.3
2016-Apr-18 Mon ### ### ### 129.5 30.7 30.7 9.3
2016-Apr-15 Fri ### 130.51 129.41 ### ### ### 0.0
2016-Apr-14 Thu ### 130.86 ### ### 1,978 129,420 66.1 66.1 0.0
2016-Apr-13 Wed 129.54 129.54 128.57 129.24 ### ### ###
2016-Apr-12 Tue 129.79 129.79 ### ### 29.8 29.8 0.0
2016-Apr-11 Mon ### ### ### 130.8 33.1 33.1 9.3
2016-Apr-08 Fri ### ### ### 131.23 4,541 0 27.8 27.8 ###
2016-Apr-07 Thu ### ### 130.42 130.56 5,172 ### ### ### 9.3
2016-Apr-06 Wed 128.75 ### 128.5 ### 1,777 114,172 ### ### 0.0
2016-Apr-05 Tue 128.41 ### 128 ### 43.6 43.6 0.0
2016-Apr-04 Mon ### 127.21 ### ### ### ### 0.0
2016-Apr-01 Fri ### 126.5 ### 125.54 6,146 ### 37.1 37.1 9.0
2016-Mar-31 Thu 126.51 126.58 ### ### 4,421 ### 22.4 22.4 0.0
2016-Mar-30 Wed 126.5 ### 126.25 ### 3,946 ### ### ### 0.0
2016-Mar-29 Tue ### ### 126 126.7 ### ### ###
2016-Mar-24 Thu ### ### 126.85 127.77 ### ### ###
2016-Mar-23 Wed ### ### 125.7 126.49 19,551 1,228,780 ### ### ###
2016-Mar-22 Tue 125.83 126.48 125.75 125.75 34.3 34.3 9.0
2016-Mar-21 Mon 124.53 ### 124.53 124.89 75.1 75.1 ###
2016-Mar-18 Fri 124.58 124.58 123.25 ### 12,647 1,567,153 ### ### 0.0
2016-Mar-17 Thu 127.22 127.22 125.88 ### 6,828 864,083 ### ### 0.0
2016-Mar-16 Wed ### ### 127.85 127.85 5,645 360,856 ### ### 9.1
2016-Mar-15 Tue ### 129.82 ### 129.41 ###
2016-Mar-14 Mon 128.56 ### ### ### 37.3 37.3 0.0
2016-Mar-11 Fri 128.4 128.7 127.86 128.58 4,426 ### 67.7 67.7 9.2
2016-Mar-10 Thu 128.48 128.48 ### 128 ### ### 9.1
2016-Mar-09 Wed 129 ### 128.4 128.48 ### ### 9.2
2016-Mar-08 Tue 129 129.78 ### 129 ### ### 9.2
2016-Mar-07 Mon ### 129.4 128.28 128.83 31.9 31.9 9.2
2016-Mar-04 Fri ### ### 129.43 ### ### ### 0.0
2016-Mar-03 Thu ### ### 131.24 ### 8,972 588,742 22.6 22.6 0.0
2016-Mar-02 Wed 133.26 ### ### 132.84 3,886 0 ### ### 9.5
2016-Mar-01 Tue ### 132.52 131.41 ### 63.5 63.5 0.0
2016-Feb-29 Mon ### 134.45 ### ### ### ### 0.0
2016-Feb-26 Fri 132.25 ### ### 132.24 ### ### 9.4
2016-Feb-25 Thu 131.48 ### 131.48 ### 2,689 176,774 76.6 76.6 0.0
2016-Feb-24 Wed ### ### ### ### 3,383 0 76.3 76.3 0.0
2016-Feb-23 Tue 131.78 131.78 130.2 130.2 ### ### ###
2016-Feb-22 Mon ### ### ### ### ### ### 0.0
2016-Feb-19 Fri ### ### ### ### 2,549 0 71.3 71.3 0.0
2016-Feb-18 Thu 131.5 133.43 131.5 ### 1,843 ### ### ### 0.0
2016-Feb-17 Wed ### 131.5 ### ### 3,241 ### ### ### 0.0
2016-Feb-16 Tue 130.89 130.89 ### 130.76 ### ### ###
2016-Feb-15 Mon ### ### 129 129.51 71.0 71.0 ###
2016-Feb-12 Fri 128 128 ### 127.78 ### ### 9.1
2016-Feb-11 Thu ### 129.5 ### 128.55 28.5 28.5 9.2
2016-Feb-10 Wed 129 ### 128.47 128.7 48.3 48.3 9.2
2016-Feb-09 Tue ### ### ### 128.76 45.6 45.6 9.2
2016-Feb-08 Mon ### ### 130.25 130.59 69.3 69.3 9.3
2016-Feb-05 Fri ### ### ### 130.53 ### ### ###
2016-Feb-04 Thu ### ### ### 133.23 23.5 23.5 ###
2016-Feb-03 Wed ### ### ### 134.53 2,770 0 42.0 42.0 ###
2016-Feb-02 Tue ### ### 133.82 ### 6,777 453,449 ### ### 0.0
2016-Feb-01 Mon 134.53 136.28 134.28 ### 35.1 35.1 0.0
2016-Jan-29 Fri ### ### ### ### 21.9 21.9 0.0
2016-Jan-28 Thu 137.5 ### 136.23 136.5 ### ### 9.8
2016-Jan-27 Wed ### 138.4 ### 137.78 ### ### ###
2016-Jan-25 Mon ### ### ### ### 6,249 0 66.8 66.8 0.0
2016-Jan-22 Fri ### ### ### ### ### ### 0.0
2016-Jan-21 Thu 137.51 139.84 137.45 ### 8,776 1,216,748 74.6 74.6 0.0
2016-Jan-20 Wed ### 139.82 136.42 136.42 ### ### 9.7
2016-Jan-19 Tue ### 139.88 ### 139.28 2,427 169,744 ### ### 9.9
2016-Jan-18 Mon 138.4 138.55 137.44 137.85 30.5 30.5 ###
2016-Jan-15 Fri ### ### 138.27 ### 80.0 80.0 0.0
2016-Jan-14 Thu ### ### 136.4 ### ### ### 0.0
2016-Jan-13 Wed 138.5 140.5 138.48 ### 4,982 ### 71.8 71.8 0.0
2016-Jan-12 Tue 140.8 140.8 ### 137.5 11,728 825,651 ### ### ###
2016-Jan-11 Mon 141.5 141.5 140 140.8 32.5 32.5 10.1
2016-Jan-08 Fri 142.46 142.46 140.5 141.29 11,255 1,592,357 21.5 21.5 10.1
2016-Jan-07 Thu 142.41 142.79 141.28 141.48 ### ### 10.1
2016-Jan-06 Wed ### ### 141 141.25 3,127 220,453 ### ### ###
2016-Jan-05 Tue 142.55 142.55 ### 140.8 ### ### 10.1
2016-Jan-04 Mon ### ### 140.81 141.25 68.7 68.7 ###
2015-Dec-31 Thu ### ### 142.5 142.5 1,340 95,475 ### ### 10.2
2015-Dec-30 Wed ### ### 142.88 ### 71.7 71.7 0.0
2015-Dec-29 Tue ### ### 142.25 ### ### ### 0.0
2015-Dec-24 Thu ### 144.72 ### 142.71 16.9 16.9 ###
2015-Dec-23 Wed ### ### ### ### 10,829 0 74.2 74.2 0.0
2015-Dec-22 Tue 143.71 143.71 ### ### 8,254 ### 17.5 17.5 0.0
2015-Dec-21 Mon 145.4 145.47 143.7 ### 4,477 ### 23.7 23.7 0.0
2015-Dec-18 Fri 146.75 ### ### 145.5 9,152 0 22.2 22.2 10.4
2015-Dec-17 Thu 145.22 147 145.22 ### 7,488 1,094,071 75.5 75.5 0.0
2015-Dec-16 Wed 143.52 ### 143.43 ### 7,774 ### 70.7 70.7 0.0
2015-Dec-15 Tue 142.26 142.4 ### 141.5 ### ### 10.1
2015-Dec-14 Mon 142.5 142.56 141.77 ### ### ### 0.0
2015-Dec-11 Fri ### ### 142.45 ### 4,174 ### 26.1 26.1 0.0
2015-Dec-10 Thu 143 143.57 140.55 ### 11,158 ### 39.0 39.0 0.0
2015-Dec-09 Wed ### ### 143.5 ### 2,171 ### ### ### 0.0
2015-Dec-08 Tue 142.45 143.81 142.45 143.75 84.0 84.0 10.3
2015-Dec-07 Mon ### ### 141.76 141.76 38.9 38.9 10.1
2015-Dec-04 Fri 140.75 ### 140 ### 8,525 596,750 ### ### 0.0
2015-Dec-03 Thu ### ### ### ### ### ### 0.0
2015-Dec-02 Wed ### ### 143.2 ### 4,645 332,582 74.6 74.6 0.0
2015-Dec-01 Tue 144.51 144.52 ### 143.73 10,356 748,324 23.2 23.2 ###
2015-Nov-30 Mon 145.85 145.85 ### ### ### ### 0.0
2015-Nov-27 Fri 145 146 145 145.46 11,640 1,693,620 ### ### ###
2015-Nov-26 Thu 144.57 144.89 ### ### 72.4 72.4 0.0
2015-Nov-25 Wed 144.21 ### 142.83 ### 33.1 33.1 0.0
2015-Nov-24 Tue ### 144.85 ### 144.52 38.8 38.8 10.3
2015-Nov-23 Mon 144.55 145.81 144.55 145.44 10,551 ### 75.5 75.5 10.4
2015-Nov-20 Fri 144.71 ### 144.25 144.53 31.4 31.4 ###
2015-Nov-19 Thu ### 147.47 ### 146.56 29.4 29.4 10.5
2015-Nov-18 Wed 145.2 ### ### 145.25 4,882 0 ### ### 10.4
2015-Nov-17 Tue 143.87 144.76 143.74 ### 6,548 944,549 68.2 68.2 0.0
2015-Nov-16 Mon 141.82 ### ### 141.7 30.1 30.1 ###
2015-Nov-13 Fri ### ### ### 142.52 6,780 0 ### ### ###
2015-Nov-12 Thu 146.51 147 144.43 ### 10,989 ### ### ### 0.0
2015-Nov-11 Wed ### 148 146.8 ### 3,553 ### 31.2 31.2 0.0
2015-Nov-10 Tue 147.21 147.21 146.52 147 ### ### 10.5
2015-Nov-09 Mon 148 148.8 ### ### 40.6 40.6 0.0
2015-Nov-06 Fri 147.41 147.41 146.87 ### 7,552 ### 30.2 30.2 0.0
2015-Nov-05 Thu 147.56 147.56 146.58 ### 31.7 31.7 0.0
2015-Nov-04 Wed 147.47 147.47 ### ### ### ### 0.0
2015-Nov-03 Tue 148.25 ### 146.58 ### 23.9 23.9 0.0
2015-Nov-02 Mon 146.89 146.89 145.44 145.74 3,226 471,528 37.3 37.3 10.4
2015-Oct-30 Fri 148.47 148.56 147.72 148.56 67.7 67.7 ###
2015-Oct-29 Thu 146.72 147.75 146.72 147.22 6,852 1,008,854 ### ### 10.5
2015-Oct-28 Wed 141.77 145.77 141.77 145.74 7,645 1,099,121 90.8 90.8 10.4
2015-Oct-27 Tue 140.88 141.45 140.88 ### 2,685 379,028 76.7 76.7 0.0
2015-Oct-26 Mon ### ### ### 140.28 5,927 0 ### ### ###
2015-Oct-23 Fri 140.48 140.48 138.54 138.74 ### ### ###
2015-Oct-22 Thu ### 139.73 138.77 ### 7,721 1,075,149 ### ### 0.0
2015-Oct-21 Wed 140.27 140.5 139.8 140.5 4,557 ### ### ### 10.0
2015-Oct-20 Tue ### 142.52 142 142.2 4,529 ### ### ### 10.2
2015-Oct-19 Mon ### ### 141.22 ### 2,641 186,481 ### ### 0.0
2015-Oct-16 Fri ### ### ### ### 75.3 75.3 0.0
2015-Oct-15 Thu ### ### 136.52 136.8 ### ### ###
2015-Oct-14 Wed ### ### ### 138.55 28.6 28.6 ###
2015-Oct-13 Tue ### 138.72 ### ### 3,784 262,458 74.9 74.9 0.0
2015-Oct-12 Mon 138.5 138.5 137.21 137.47 26.2 26.2 ###
2015-Oct-09 Fri 139.45 139.45 138.54 ### 5,389 749,044 ### ### 0.0
2015-Oct-08 Thu 139.75 ### ### ### ### ### 0.0
2015-Oct-07 Wed 139.46 139.5 ### 139.23 6,357 ### ### ### 9.9
2015-Oct-06 Tue 142.51 ### ### ### 8,140 0 36.8 36.8 0.0
2015-Oct-05 Mon 142.49 143.44 ### ### 2,470 177,148 ### ### 0.0
2015-Oct-02 Fri 140.86 ### 140.86 ### 4,040 ### ### ### 0.0
2015-Oct-01 Thu 140.56 141.2 ### ### ### ### 0.0
2015-Sep-30 Wed ### ### ### ### 66.8 66.8 0.0
2015-Sep-29 Tue 140 140 ### ### 27,172 1,902,040 27.9 27.9 0.0
2015-Sep-28 Mon 142.4 142.4 ### 141.5 16,323 ### 20.2 20.2 10.1
2015-Sep-25 Fri ### ### ### ### ### ### 0.0
2015-Sep-24 Thu 146 146.58 145.4 ### 5,023 ### 26.5 26.5 0.0
2015-Sep-23 Wed ### ### ### 144.41 7,325 0 32.6 32.6 ###
2015-Sep-22 Tue ### ### 145.56 ### 23.7 23.7 0.0
2015-Sep-21 Mon 146.49 ### ### 146.4 2,573 0 ### ### 10.5
2015-Sep-18 Fri 147.72 ### 147.57 147.57 ### ### ###
2015-Sep-17 Thu 147.55 ### ### ### ### ### 0.0
2015-Sep-16 Wed 147.73 ### ### 147.75 64.9 64.9 ###
2015-Sep-15 Tue ### 146.83 145.43 146.79 6,480 946,922 ### ### 10.5
2015-Sep-14 Mon 148.5 148.5 147.53 148.42 7,873 1,165,322 36.0 36.0 ###
2015-Sep-11 Fri ### 148.26 ### 148 32.2 32.2 ###
2015-Sep-10 Thu 149.2 149.2 147.54 ### 8,249 ### ### ### 0.0
2015-Sep-09 Wed 148.55 ### 148.55 ### 6,987 518,959 70.4 70.4 0.0
2015-Sep-08 Tue ### ### 148 148.5 6,183 457,542 ### ### 10.6
2015-Sep-07 Mon 147.54 ### ### ### 3,224 0 82.4 82.4 0.0
2015-Sep-04 Fri ### ### 146.4 147.49 10,158 ### ### ### ###
2015-Sep-03 Thu 147.82 ### ### ### 82.8 82.8 0.0
2015-Sep-02 Wed ### ### ### ### 13,126 0 66.3 66.3 0.0
2015-Sep-01 Tue 146.5 146.5 ### ### 7,454 ### ### ### 0.0
2015-Aug-31 Mon 148.73 148.73 ### ### 8,821 655,973 31.4 31.4 0.0
2015-Aug-28 Fri 148.5 150.25 148.5 ### 18,486 2,761,346 74.0 74.0 0.0
2015-Aug-27 Thu 147 ### 147 147.43 63.7 63.7 ###
2015-Aug-26 Wed 141.83 144.5 141.83 ### 68.5 68.5 0.0
2015-Aug-25 Tue 142 143.88 141.44 142 28,085 ### 48.7 48.7 10.1
2015-Aug-24 Mon 145 ### ### ### 37,450 0 ### ### 0.0
2015-Aug-21 Fri 149.75 149.75 147.51 148.25 28,984 ### ### ### ###
2015-Aug-20 Thu 153 153 151.5 151.82 30.0 30.0 10.8
2015-Aug-19 Wed 152.82 ### ### ### 13,721 0 ### ### 0.0
2015-Aug-18 Tue ### ### ### 152.76 80.3 80.3 ###
2015-Aug-17 Mon 152 152.4 151 151.49 10,289 1,560,841 ### ### ###
2015-Aug-14 Fri 151.21 ### 150.87 151.23 5,675 ### 73.1 73.1 10.8
2015-Aug-13 Thu 152.5 152.5 150.26 ### 26.4 26.4 0.0
2015-Aug-12 Wed ### 153.4 152.5 152.74 ### ### ###
2015-Aug-11 Tue 151.5 ### ### 152.83 ### ### ###
2015-Aug-10 Mon ### ### ### ### 27.1 27.1 0.0
2015-Aug-07 Fri 153.75 153.75 152 ### 14,656 ### ### ### 0.0
2015-Aug-06 Thu 155 155.76 ### ### 14,782 1,151,222 77.5 77.5 0.0
2015-Aug-05 Wed 154 154.51 ### ### 10,887 841,075 ### ### 0.0
2015-Aug-04 Tue 156 ### ### ### 19.4 19.4 0.0
2015-Aug-03 Mon 155 156.23 154.8 ### ### ### 0.0
2015-Jul-31 Fri 155 155.88 ### ### 27.8 27.8 0.0
2015-Jul-30 Thu ### ### ### ### 27,145 0 ### ### 0.0
2015-Jul-29 Wed 153.56 ### 153 ### 70.5 70.5 0.0
2015-Jul-28 Tue 152.75 ### 151.7 ### 19,385 1,470,352 ### ### 0.0
2015-Jul-27 Mon ### ### 152.7 ### 28.6 28.6 0.0
2015-Jul-24 Fri 154.71 ### ### ### 73.9 73.9 0.0
2015-Jul-23 Thu ### ### 154 154.5 12,027 926,079 73.9 73.9 11.0
2015-Jul-22 Wed ### ### 152.24 153.22 27.2 27.2 10.9
2015-Jul-21 Tue ### ### ### 154.86 30.6 30.6 ###
2015-Jul-20 Mon 154.59 ### ### ### ### ### 0.0
2015-Jul-17 Fri ### ### ### 153.72 29.0 29.0 ###
2015-Jul-16 Thu 153.5 154.73 153.5 154.5 12,951 1,995,943 82.0 82.0 11.0
2015-Jul-15 Wed 152.47 152.73 ### 152.4 6,745 515,081 26.2 26.2 10.9
2015-Jul-14 Tue ### ### ### 151.48 ### ### 10.8
2015-Jul-13 Mon ### ### ### 148.89 75.3 75.3 ###
2015-Jul-10 Fri 146.81 148 146.75 ### ### ### 0.0
2015-Jul-09 Thu 146.59 146.59 ### 145.5 ### ### 10.4
2015-Jul-08 Wed 146.89 147.2 146.47 146.79 44.5 44.5 10.5
2015-Jul-07 Tue 145.76 ### 145.76 146.5 ### ### 10.5
2015-Jul-06 Mon 145 145 142.75 144.26 5,440 782,680 32.3 32.3 10.3
2015-Jul-03 Fri ### 144.81 ### 144.81 ### ### ###
2015-Jul-02 Thu ### ### 142.79 143.4 8,624 ### ### ### 10.2
2015-Jul-01 Wed 142 ### 141 141.84 21.1 21.1 ###
2015-Jun-30 Tue ### ### 141.26 141.82 11,379 ### ### ### ###
2015-Jun-29 Mon 144.44 144.44 143 ### 40.4 40.4 0.0
2015-Jun-26 Fri ### ### ### ### 7,058 0 ### ### 0.0
2015-Jun-25 Thu ### ### 143.83 143.83 ### ### ###
2015-Jun-24 Wed 146.59 147 ### ### 7,252 533,022 32.2 32.2 0.0
2015-Jun-23 Tue ### 147 145.58 147 12,921 ### 81.4 81.4 10.5
2015-Jun-22 Mon ### ### 143.5 143.51 10,620 761,985 28.4 28.4 ###
2015-Jun-19 Fri 144 ### ### 144 ### ### 10.3
2015-Jun-18 Thu 143 143 142.2 142.43 36.8 36.8 ###
2015-Jun-17 Wed ### 143.21 ### ### 6,374 ### 77.4 77.4 0.0
2015-Jun-16 Tue ### ### 141 141.45 ### ### ###
2015-Jun-15 Mon ### ### 142 142.49 32.5 32.5 10.2
2015-Jun-12 Fri 143.7 ### ### 143.78 5,540 0 ### ### 10.3
2015-Jun-11 Thu ### ### 142.5 142.78 6,680 475,950 23.3 23.3 10.2
2015-Jun-10 Wed 142.5 ### ### 141.47 6,946 0 27.2 27.2 ###
2015-Jun-09 Tue ### ### ### 142.5 ### ### 10.2
2015-Jun-05 Fri 144.5 144.8 143.22 144.22 30.2 30.2 ###
2015-Jun-04 Thu 144.47 145.22 ### ### 12,129 880,686 ### ### 0.0
2015-Jun-03 Wed ### ### ### ### ### ### 0.0
2015-Jun-02 Tue 147 147 ### ### 31.0 31.0 0.0
2015-Jun-01 Mon 146.88 146.88 ### 145.78 28.0 28.0 10.4
2015-May-29 Fri 145.88 146.4 145.75 ### 10,588 1,546,642 ### ### 0.0
2015-May-28 Thu ### ### ### 144.78 5,021 0 80.8 80.8 ###
2015-May-27 Wed 142.74 ### 142.45 142.45 5,880 ### ### ### 10.2
2015-May-26 Tue 143.5 143.5 142 142.48 10,440 ### 20.2 20.2 10.2
2015-May-25 Mon ### ### ### 143.45 71.1 71.1 ###
2015-May-22 Fri 142 142 ### 141.74 ### ### 10.1
2015-May-21 Thu 142 142 141 141.45 27.2 27.2 ###
2015-May-20 Wed ### ### ### 140.84 10,078 0 ### ### ###
2015-May-19 Tue 140 140.51 139.44 139.44 8,159 1,142,056 ### ### ###
2015-May-18 Mon ### ### ### ### 13,824 0 31.8 31.8 0.0
2015-May-15 Fri ### ### ### ### 10,846 0 ### ### 0.0
2015-May-14 Thu ### ### ### 134.76 ### ### 9.6
2015-May-13 Wed ### ### 136.7 ### ### ### 0.0
2015-May-12 Tue 139.5 139.5 ### ### 19.8 19.8 0.0
2015-May-11 Mon 139.48 139.48 ### 138.89 5,781 ### ### ### ###
2015-May-08 Fri ### ### 136.5 136.59 6,283 ### 28.4 28.4 ###
2015-May-07 Thu 136.54 136.58 134.73 ### 12,887 1,748,185 ### ### 0.0
2015-May-06 Wed ### ### ### 136.24 ### ### ###
2015-May-05 Tue 139.44 140.72 ### ### 28.9 28.9 0.0
2015-May-04 Mon 138.7 139.7 138.7 138.75 ### ### ###
2015-May-01 Fri 136.42 137.2 136.42 136.76 ### ### 9.8
2015-Apr-30 Thu 137.5 137.5 ### 136.7 16,540 1,137,125 23.1 23.1 9.8
2015-Apr-29 Wed 138.49 138.49 ### ### ### ### 0.0
2015-Apr-28 Tue ### ### 139.5 139.79 ### ### 10.0
2015-Apr-27 Mon 143 143 ### 141.74 ### ### 10.1
2015-Apr-24 Fri ### ### ### 143.49 9,228 0 65.7 65.7 ###
2015-Apr-23 Thu 143.4 143.46 142.78 ### 32.4 32.4 0.0
2015-Apr-22 Wed ### ### 142.43 143.4 ### ### 10.2
2015-Apr-21 Tue 143.46 ### ### ### 9,681 0 ### ### 0.0
2015-Apr-20 Mon 141.82 141.82 140 ### 10,341 1,457,150 26.9 26.9 0.0
2015-Apr-17 Fri ### ### 141.5 141.82 30.7 30.7 ###
2015-Apr-16 Thu ### ### 142.4 ### 11,522 ### 16.2 16.2 0.0
2015-Apr-15 Wed 146.22 146.22 ### ### 20,452 1,495,245 32.9 32.9 0.0
2015-Apr-14 Tue 146 146 144.5 145 7,373 1,070,928 ### ### 10.4
2015-Apr-13 Mon 144.2 145.71 144.2 145.56 ### ### 10.4
2015-Apr-10 Fri 142.23 142.77 ### 142.77 ### ### 10.2
2015-Apr-09 Thu 142 142.77 141.42 141.72 9,224 1,310,684 35.1 35.1 10.1
2015-Apr-08 Wed 142.87 142.87 140.7 ### 8,820 1,250,543 ### ### 0.0
2015-Apr-07 Tue ### 142.75 ### 139.74 18,654 1,331,429 24.9 24.9 ###
2015-Apr-02 Thu 142 ### ### 141.25 24.5 24.5 ###
2015-Apr-01 Wed 143 ### 139.83 140.76 ### ### 10.1
2015-Mar-31 Tue 142 ### 142 ### ### ### 0.0
2015-Mar-30 Mon ### ### ### 140.87 82.2 82.2 10.1
2015-Mar-27 Fri 139.27 139.27 ### 138.7 22.9 22.9 9.9
2015-Mar-26 Thu 139.84 139.84 ### 138.82 ### ### 9.9
2015-Mar-25 Wed 141.43 ### ### ### 23.3 23.3 0.0
2015-Mar-24 Tue ### ### 140.71 ### 24.5 24.5 0.0
2015-Mar-23 Mon 144 ### ### ### 27,677 0 18.7 18.7 0.0
2015-Mar-20 Fri 143 ### 143 ### 7,659 ### ### ### 0.0
2015-Mar-19 Thu ### ### ### ### 19,827 0 ### ### 0.0
2015-Mar-18 Wed ### 142.79 ### 141.44 8,725 622,921 72.7 72.7 10.1
2015-Mar-17 Tue ### ### 140.8 ### 19,224 ### 72.9 72.9 0.0
2015-Mar-16 Mon ### 139.7 138.2 138.2 5,727 ### 29.2 29.2 ###
2015-Mar-13 Fri ### ### 137.7 138.86 15,881 ### ### ### 9.9
2015-Mar-12 Thu 138.25 ### 137.28 137.86 ### ### 9.8
2015-Mar-11 Wed ### 138.8 137.5 137.8 24,846 3,432,474 24.8 24.8 9.8
2015-Mar-10 Tue 140 140 137.52 ### 25.5 25.5 0.0
2015-Mar-09 Mon ### 137.5 136.5 ### 39.8 39.8 0.0
2015-Mar-06 Fri 137.74 ### 137.47 137.5 30.7 30.7 ###
2015-Mar-05 Thu 137.4 137.5 136.49 136.86 6,129 839,642 28.5 28.5 9.8
2015-Mar-04 Wed ### 137.43 136.41 136.49 11,075 1,516,389 34.3 34.3 ###
2015-Mar-03 Tue ### 138.86 ### ### 21,121 ### 41.9 41.9 0.0
2015-Mar-02 Mon 138.29 ### 137.2 ### 18,356 1,259,221 27.1 27.1 0.0
2015-Feb-27 Fri ### 138.7 ### 138.28 8,654 600,154 ### ### 9.9
2015-Feb-26 Thu 135.7 ### 135.7 ### ### ### 0.0
2015-Feb-25 Wed ### ### ### ### 12,279 0 15.9 15.9 0.0
2015-Feb-24 Tue ### 138.24 ### 137.51 9,374 ### ### ### 9.8
2015-Feb-23 Mon ### ### 135.45 ### ### ### 0.0
2015-Feb-20 Fri 134.76 ### ### 134.79 10,773 0 ### ### 9.6
2015-Feb-19 Thu ### 135.2 133.8 ### ### ### 0.0
2015-Feb-18 Wed ### ### 133.7 ### 3,981 266,129 21.0 21.0 0.0
2015-Feb-17 Tue ### 135.24 ### 132.87 7,955 ### ### ### ###
2015-Feb-16 Mon ### ### 133.72 133.86 14,152 ### 17.9 17.9 ###
2015-Feb-13 Fri ### ### ### ### 8,844 0 12.8 12.8 0.0
2015-Feb-12 Thu ### ### ### 134.29 9,026 0 80.3 80.3 9.6
2015-Feb-11 Wed ### ### ### 132.7 5,481 0 78.1 78.1 9.5
2015-Feb-10 Tue ### ### 130.26 130.41 6,647 ### ### ### ###
2015-Feb-09 Mon ### ### 131.52 ### 8,443 ### ### ### 0.0
2015-Feb-06 Fri ### ### 131.74 ### ### ### 0.0
2015-Feb-05 Thu 132.72 132.72 130.27 131.2 ### ### ###
2015-Feb-04 Wed ### ### 131.5 ### 21,554 1,417,175 ### ### 0.0
2015-Feb-03 Tue ### ### ### 133.79 ### ### ###
2015-Feb-02 Mon ### ### 131.2 132.57 27.3 27.3 ###
2015-Jan-30 Fri ### 134.8 ### ### 9,978 ### ### ### 0.0
2015-Jan-29 Thu 131.49 131.49 129.88 ### ### ### 0.0
2015-Jan-28 Wed ### ### 130.5 131.49 ### ### 9.4
2015-Jan-27 Tue 133.23 133.23 ### 131.82 12,728 847,875 ### ### 9.4
2015-Jan-23 Fri ### 130.26 ### ### 67.4 67.4 0.0
2015-Jan-22 Thu 127.71 128.79 127.71 128.71 79.7 79.7 ###
2015-Jan-21 Wed 127.2 127.73 126.45 126.71 ### ### ###
2015-Jan-20 Tue ### ### 126.5 ### ### ### 0.0
2015-Jan-19 Mon 126.51 127.59 126 ### 11,248 ### 33.3 33.3 0.0
2015-Jan-16 Fri 124.78 126.58 124 126.5 13,184 1,651,823 ### ### 9.0
2015-Jan-15 Thu 126 ### ### ### 19,647 0 25.4 25.4 0.0
2015-Jan-14 Wed ### ### 124.56 125.74 81.0 81.0 ###
2015-Jan-13 Tue 125.2 ### 125 ### ### ### 0.0
2015-Jan-12 Mon 124.52 124.52 ### ### 21.6 21.6 0.0
2015-Jan-09 Fri 126.73 ### 125.73 125.78 ### ### 9.0
2015-Jan-08 Thu ### 125.27 124.42 124.77 4,343 ### 32.3 32.3 8.9
2015-Jan-07 Wed 123 ### 122.52 122.82 1,770 ### ### ### 8.8
2015-Jan-06 Tue ### ### 122.28 ### 24.3 24.3 0.0
2015-Jan-05 Mon 123 123.86 ### 123.78 70.6 70.6 ###
2015-Jan-02 Fri ### 123.23 ### ### ### ### 0.0
2014-Dec-31 Wed 123.79 123.79 122.5 ### ### ### 0.0
2014-Dec-30 Tue 124.88 124.88 124.5 ### 1,754 ### 35.9 35.9 0.0
2014-Dec-29 Mon 123.43 ### 123.43 124.5 ### ### 8.9
2014-Dec-24 Wed 123.84 123.84 ### ### 26.4 26.4 0.0
2014-Dec-23 Tue 125.75 125.79 125.46 125.7 7,086 890,178 39.6 39.6 9.0
2014-Dec-22 Mon ### ### ### ### 19,252 0 ### ### 0.0
2014-Dec-19 Fri ### ### ### 126.46 9,658 0 ### ### 9.0
2014-Dec-18 Thu 123.75 124.46 123.47 124.25 67.5 67.5 8.9
2014-Dec-17 Wed 121.25 121.89 120.81 121.86 ### ### 8.7
2014-Dec-16 Tue ### 122.79 121.56 121.89 29.1 29.1 ###
2014-Dec-15 Mon ### ### 122.2 122.81 5,479 ### ### ### 8.8
2014-Dec-12 Fri ### ### ### 123.81 ### ### ###
2014-Dec-11 Thu 123.46 123.49 122.49 123.2 30.0 30.0 8.8
2014-Dec-10 Wed ### ### 124.5 124.5 13,627 848,280 ### ### 8.9
2014-Dec-09 Tue 126 126.51 125.7 126.43 84.2 84.2 ###
2014-Dec-08 Mon ### ### ### ### ### ### 0.0
2014-Dec-05 Fri 123.89 ### 123.4 123.82 ### ### 8.8
2014-Dec-04 Thu ### ### ### 123.56 ### ### 8.8
2014-Dec-03 Wed ### 123.71 ### 123.44 10,322 ### 71.6 71.6 8.8
2014-Dec-02 Tue ### 121.77 ### 121.29 28.9 28.9 ###
2014-Dec-01 Mon ### ### ### 121.59 5,384 0 88.9 88.9 8.7
2014-Nov-28 Fri ### ### ### ### ### ### 0.0
2014-Nov-27 Thu 120.52 120.56 119.4 119.45 9,587 1,150,248 27.1 27.1 8.5
2014-Nov-26 Wed 119.89 119.89 119.22 119.58 7,140 853,622 ### ### ###
2014-Nov-25 Tue 117.89 ### 117.89 118.25 ### ### ###
2014-Nov-24 Mon ### ### 116.5 116.83 27.6 27.6 8.3
2014-Nov-21 Fri 117.8 ### ### 117.79 35.4 35.4 ###
2014-Nov-20 Thu ### 118.59 ### 118.59 79.8 79.8 ###
2014-Nov-19 Wed 116.53 117.74 116.53 ### 16,386 1,919,374 83.2 83.2 0.0
2014-Nov-18 Tue 115.52 115.56 ### ### 5,589 ### ### ### 0.0
2014-Nov-17 Mon 114.72 114.72 ### 113.47 5,844 ### ### ### ###
2014-Nov-14 Fri 115.53 115.74 115.42 ### 6,125 707,927 ### ### 0.0
2014-Nov-13 Thu 115.53 115.58 ### 115.44 35.6 35.6 8.2
2014-Nov-12 Wed ### ### 115.5 ### 41.5 41.5 0.0
2014-Nov-11 Tue 116.28 ### ### ### 34.1 34.1 0.0
2014-Nov-10 Mon ### ### ### 114.8 ### ### 8.2
2014-Nov-07 Fri ### 117.42 ### 117.42 4,188 245,877 ### ### 8.4
2014-Nov-06 Thu 116.85 117.22 116.2 ### 38.4 38.4 0.0
2014-Nov-05 Wed 114.49 ### 114.28 114.75 5,374 307,070 ### ### ###
2014-Nov-04 Tue ### 115.4 114.44 114.59 10,982 1,262,051 ### ### 8.2
2014-Nov-03 Mon ### ### ### ### ### ### 0.0
2014-Oct-31 Fri ### 113.56 ### 113.56 3,345 189,929 81.6 81.6 ###
2014-Oct-30 Thu 111.48 111.56 ### 111.29 33.4 33.4 ###
2014-Oct-29 Wed ### ### ### 110.8 4,758 0 ### ### 7.9
2014-Oct-28 Tue ### ### ### ### 8,550 0 ### ### 0.0
2014-Oct-27 Mon ### ### ### 111.29 6,578 0 ### ### ###
2014-Oct-24 Fri ### 110.89 ### 110.21 69.7 69.7 7.9
2014-Oct-23 Thu 109.5 109.5 108.8 108.85 27.0 27.0 7.8
2014-Oct-22 Wed ### ### 108.8 ### 5,588 303,987 ### ### 0.0
2014-Oct-21 Tue ### 107.24 ### ### 6,927 371,425 ### ### 0.0
2014-Oct-20 Mon 106.78 106.88 ### 106.28 5,453 ### ### ### ###
2014-Oct-17 Fri ### ### ### ### 9,575 0 ### ### 0.0
2014-Oct-16 Thu 103.88 104.28 ### ### ### ### 0.0
2014-Oct-15 Wed ### 107.48 ### ### 23.6 23.6 0.0
2014-Oct-14 Tue 106.85 107.28 ### ### 8,155 ### ### ### 0.0
2014-Oct-13 Mon ### ### 108.23 ### 11,228 ### 31.8 31.8 0.0
2014-Oct-10 Fri 109.26 109.59 108.5 108.57 6,675 727,875 ### ### 7.8
2014-Oct-09 Thu ### ### ### ### 25.2 25.2 0.0
2014-Oct-08 Wed 109.23 109.23 108.48 108.8 28.1 28.1 ###
2014-Oct-07 Tue 111.54 ### 110.85 ### ### ### 0.0
2014-Oct-06 Mon ### ### 112.28 ### 2,258 ### ### ### 0.0
2014-Oct-03 Fri ### ### ### ### ### ### 0.0
2014-Oct-02 Thu ### ### ### ### 21.7 21.7 0.0
2014-Oct-01 Wed ### ### 111.75 ### 3,422 ### ### ### 0.0
2014-Sep-30 Tue ### ### ### 112.27 4,155 0 ### ### ###
2014-Sep-29 Mon 112.82 ### 112.5 ### 1,623 ### 73.2 73.2 0.0
2014-Sep-26 Fri 111.56 ### 111.25 ### 5,024 ### ### ### 0.0
2014-Sep-25 Thu ### 112.75 ### 112.75 5,147 ### 80.9 80.9 ###
2014-Sep-24 Wed ### ### ### 110.7 3,986 0 ### ### 7.9
2014-Sep-23 Tue 111.55 111.55 ### ### 6,328 352,944 ### ### 0.0
2014-Sep-22 Mon 111.27 ### ### ### 82.8 82.8 0.0
2014-Sep-19 Fri 110.88 111.23 110.88 ### ### ### 0.0
2014-Sep-18 Thu ### ### 109.49 109.49 28.8 28.8 ###
2014-Sep-17 Wed ### ### 108.25 108.85 ### ### 7.8
2014-Sep-16 Tue ### ### 107.8 ### 3,581 ### ### ### 0.0
2014-Sep-15 Mon ### ### ### 108.23 3,088 0 38.2 38.2 ###
2014-Sep-12 Fri 107.4 ### 107.4 ### 2,259 ### 77.7 77.7 0.0
2014-Sep-11 Thu 106.86 107.29 106.4 106.71 2,975 ### 39.5 39.5 7.6
2014-Sep-10 Wed ### 106.41 ### 106.4 ### ### ###
2014-Sep-09 Tue 104.79 ### 104.78 ### ### ### 0.0
2014-Sep-08 Mon 104.25 104.25 103.71 103.71 2,577 267,956 ### ### 7.4
2014-Sep-05 Fri 104.5 104.57 ### ### 33.7 33.7 0.0
2014-Sep-04 Thu ### ### 104.54 104.79 33.6 33.6 7.5
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue 104.56 104.85 104.51 104.71 6,629 693,923 ### ### ###
2014-Sep-01 Mon 104.5 104.5 ### ### 30.2 30.2 0.0
2014-Aug-29 Fri 103.74 ### 103.7 103.8 3,182 164,986 ### ### 7.4
2014-Aug-28 Thu ### ### 103.73 103.74 3,073 159,381 ### ### 7.4
2014-Aug-27 Wed ### 104.46 103.89 ### 3,172 330,443 ### ### 0.0
2014-Aug-26 Tue ### 104.49 103.72 ### ### ### 0.0
2014-Aug-25 Mon 103.55 103.55 ### 103.2 31.4 31.4 ###
2014-Aug-22 Fri ### 103.43 102.7 102.89 ### ### ###
2014-Aug-21 Thu ### ### ### ### ### ### 0.0
2014-Aug-20 Wed ### ### ### 102.89 32.2 32.2 ###
2014-Aug-19 Tue 101.8 102.53 101.77 101.87 4,354 ### 67.7 67.7 ###
2014-Aug-18 Mon 101.82 101.82 101.2 101.4 26.1 26.1 7.2
2014-Aug-15 Fri ### 101.58 ### ### 2,923 148,459 ### ### 0.0
2014-Aug-14 Thu ### 100.73 100.47 100.5 26.6 26.6 7.2
2014-Aug-13 Wed ### ### 99.56 99.57 3,147 156,657 ### ### 7.1
2014-Aug-12 Tue ### ### ### ### 2,988 0 ### ### 0.0
2014-Aug-11 Mon ### ### ### 99.7 ### ### ###
2014-Aug-08 Fri ### ### 98.5 ### 2,782 ### 36.3 36.3 0.0
2014-Aug-07 Thu 99.7 100.26 ### 100.25 ### ### ###
2014-Aug-06 Wed ### 100.47 99.76 99.77 27.3 27.3 ###
2014-Aug-05 Tue 100.5 100.59 100.29 ### 4,182 420,040 ### ### 0.0
2014-Aug-04 Mon 100.7 100.7 ### 100.44 30.0 30.0 7.2
2014-Aug-01 Fri ### ### ### ### 3,559 0 ### ### 0.0
2014-Jul-31 Thu 101.84 ### 101.79 ### 3,921 199,559 ### ### 0.0
2014-Jul-30 Wed 100.74 101.24 100.71 ### 7,676 775,084 ### ### 0.0
2014-Jul-29 Tue ### ### ### 100.74 ### ### 7.2
2014-Jul-28 Mon 100.8 100.88 ### 100.71 5,559 ### 31.8 31.8 ###
2014-Jul-25 Fri ### 101.2 ### ### 72.4 72.4 0.0
2014-Jul-24 Thu ### ### ### 100.7 6,545 0 ### ### 7.2
2014-Jul-23 Wed ### ### 100.26 100.56 7,455 ### 22.8 22.8 7.2
2014-Jul-22 Tue ### ### ### ### 5,141 0 28.6 28.6 0.0
2014-Jul-21 Mon ### ### 100.57 ### ### ### 0.0
2014-Jul-18 Fri 100.42 100.42 99.7 99.88 22.6 22.6 7.1
2014-Jul-17 Thu ### ### 100.5 100.5 4,345 ### ### ### 7.2
2014-Jul-16 Wed 101.73 101.73 ### 101.4 ### ### 7.2
2014-Jul-15 Tue ### ### 101.5 101.55 1,548 ### 39.0 39.0 ###
2014-Jul-14 Mon ### ### ### ### 1,249 0 73.2 73.2 0.0
2014-Jul-11 Fri 101.2 101.2 100.8 ### ### ### 0.0
2014-Jul-10 Thu 101.2 ### 100.8 101.2 ### ### 7.2
2014-Jul-09 Wed 101.29 101.29 100.85 ### 36.7 36.7 0.0
2014-Jul-08 Tue 102.44 102.44 ### 101.75 ### ### 7.3
2014-Jul-07 Mon ### ### ### 102.56 2,886 0 30.4 30.4 7.3
2014-Jul-04 Fri ### ### 102.55 102.81 2,959 151,722 27.2 27.2 ###
2014-Jul-03 Thu ### 102.22 ### 102.21 71.2 71.2 ###
2014-Jul-02 Wed ### ### ### ### 29.9 29.9 0.0
2014-Jul-01 Tue 100.4 100.44 ### ### 5,951 298,859 26.4 26.4 0.0
2014-Jun-30 Mon 100.22 ### 100.22 100.46 3,129 ### 76.9 76.9 7.2
2014-Jun-27 Fri 100.81 100.81 ### ### 24.5 24.5 0.0
2014-Jun-26 Thu 100.7 100.7 100.29 100.52 3,549 356,656 22.3 22.3 ###
2014-Jun-25 Wed ### ### ### ### 24.6 24.6 0.0
2014-Jun-24 Tue ### ### 100.49 ### ### ### 0.0
2014-Jun-23 Mon ### ### ### ### 26.5 26.5 0.0
2014-Jun-20 Fri ### ### 100.45 100.45 ### ### 7.2
2014-Jun-19 Thu ### ### 100.4 100.45 ### ### 7.2
2014-Jun-18 Wed 100.73 100.73 ### ### 29.2 29.2 0.0
2014-Jun-17 Tue ### ### 99.85 ### 71.1 71.1 0.0
2014-Jun-16 Mon 99.53 99.53 ### ### 25.6 25.6 0.0
2014-Jun-13 Fri ### ### ### 99.53 4,524 0 ### ### ###
2014-Jun-12 Thu ### ### ### ### 75.1 75.1 0.0
2014-Jun-11 Wed ### 100.49 99.85 ### 32.8 32.8 0.0
2014-Jun-10 Tue 100.49 100.49 ### ### 31.2 31.2 0.0
2014-Jun-06 Fri ### ### 100.7 100.86 24.9 24.9 7.2
2014-Jun-05 Thu 101.23 101.43 ### ### 35.9 35.9 0.0
2014-Jun-04 Wed ### 101.2 ### ### 39.3 39.3 0.0
2014-Jun-03 Tue ### ### ### ### 33.7 33.7 0.0
2014-Jun-02 Mon 100.29 ### 100.29 100.82 7,954 398,853 76.4 76.4 ###
2014-May-30 Fri ### ### ### ### 1,455 0 ### ### 0.0
2014-May-29 Thu 100.57 100.58 ### ### 4,945 248,684 ### ### 0.0
2014-May-28 Wed ### ### ### 100.55 ### ### 7.2
2014-May-27 Tue 100.74 100.74 100.27 100.27 26.9 26.9 7.2
2014-May-26 Mon 100.76 100.76 ### 100.48 5,026 ### ### ### 7.2
2014-May-23 Fri ### 100.78 ### 100.41 ### ### 7.2
2014-May-22 Thu 99.53 ### 99.53 99.85 69.4 69.4 7.1
2014-May-21 Wed ### 99.21 ### 99.21 1,422 ### 71.9 71.9 ###
2014-May-20 Tue 98.84 ### 98.5 ### 73.7 73.7 0.0
2014-May-19 Mon ### 98.51 98.29 98.5 ### ### 7.0
2014-May-16 Fri ### ### ### ### 1,585 0 ### ### 0.0
2014-May-15 Thu 98.2 98.41 ### ### 2,275 111,941 ### ### 0.0
2014-May-14 Wed 98.45 98.5 ### ### 2,282 112,388 ### ### 0.0
2014-May-13 Tue 98.47 98.5 98.45 98.45 ### ### 7.0
2014-May-12 Mon ### 97.71 97.5 97.7 ### ### 7.0
2014-May-09 Fri 97.41 97.41 ### ### ### ### 0.0
2014-May-08 Thu ### ### 97.22 97.4 ### ### 7.0
2014-May-07 Wed 98.5 98.5 ### 97.45 3,346 ### 24.6 24.6 ###
2014-May-06 Tue 98.55 ### 98.53 98.88 73.7 73.7 7.1
2014-May-05 Mon ### ### 98.21 98.49 30.5 30.5 ###
2014-May-02 Fri 98.88 ### 98.88 ### 75.3 75.3 0.0
2014-May-01 Thu ### ### 98.5 98.53 39.6 39.6 7.0
2014-Apr-30 Wed ### ### ### ### 27.9 27.9 0.0
2014-Apr-29 Tue ### ### ### ### 87.2 87.2 0.0
2014-Apr-28 Mon 96.8 ### 96.8 ### 78.4 78.4 0.0
2014-Apr-24 Thu 98.5 98.5 97.5 97.77 20.5 20.5 ###
2014-Apr-23 Wed ### ### ### ### 2,320 0 ### ### 0.0
2014-Apr-22 Tue 95.8 96.23 95.8 95.88 2,086 200,287 74.8 74.8 6.8
2014-Apr-17 Thu ### ### 94.25 ### 1,026 48,350 ### ### 0.0
2014-Apr-16 Wed ### ### 94.25 ### ### ### 0.0
2014-Apr-15 Tue 92.78 ### 92.78 93.21 ### ### 6.7
2014-Apr-14 Mon ### ### ### 92.7 8,083 0 ### ### ###
2014-Apr-11 Fri 94.23 ### 93.49 ### 32.4 32.4 0.0
2014-Apr-10 Thu ### 96.52 95.71 ### 73.3 73.3 0.0
2014-Apr-09 Wed ### ### 94.5 94.7 22.5 22.5 6.8
2014-Apr-08 Tue ### ### ### ### 2,459 0 ### ### 0.0
2014-Apr-07 Mon ### ### 96.77 96.78 25.9 25.9 6.9
2014-Apr-04 Fri 99.25 ### ### ### 25.2 25.2 0.0
2014-Apr-03 Thu ### ### ### ### 2,924 0 ### ### 0.0
2014-Apr-02 Wed 98.55 99.26 98.55 ### 3,821 ### 78.6 78.6 0.0
2014-Apr-01 Tue 98.21 ### ### 98.48 4,580 0 ### ### 7.0
2014-Mar-31 Mon 98.24 98.24 97.5 98.21 5,753 563,046 ### ### ###
2014-Mar-28 Fri 97.23 97.83 ### ### 3,049 149,141 ### ### 0.0
2014-Mar-27 Thu ### ### 97.5 97.52 3,929 ### 26.3 26.3 7.0
2014-Mar-26 Wed ### ### 98.5 98.5 ### ### 7.0
2014-Mar-25 Tue ### ### 97.83 ### 4,154 ### ### ### 0.0
2014-Mar-24 Mon 99.79 ### ### ### ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 11,758 0 ### ### 0.0
2014-Mar-20 Thu 101.81 101.82 ### ### 4,646 236,527 35.4 35.4 0.0
2014-Mar-19 Wed ### ### ### ### 3,854 0 29.9 29.9 0.0
2014-Mar-18 Tue 101.5 101.5 ### ### 26.7 26.7 0.0
2014-Mar-17 Mon 100.4 100.4 99.75 99.75 1,684 168,526 ### ### 7.1
2014-Mar-14 Fri ### ### 100.28 100.76 ### ### 7.2
2014-Mar-13 Thu ### ### ### ### 5,270 0 18.4 18.4 0.0
2014-Mar-12 Wed 102.53 ### 102.53 ### 1,928 ### ### ### 0.0
2014-Mar-11 Tue 102.2 102.73 102.2 102.47 3,425 350,942 ### ### ###
2014-Mar-10 Mon ### ### ### ### 35.4 35.4 0.0
2014-Mar-07 Fri ### ### ### 102.21 ### ### ###
2014-Mar-06 Thu ### ### ### ### 22.2 22.2 0.0
2014-Mar-05 Wed 104.2 ### 103.74 ### 9,488 492,142 23.8 23.8 0.0
2014-Mar-04 Tue 101.71 102.53 101.71 ### 6,159 628,957 ### ### 0.0
2014-Mar-03 Mon 103.25 103.4 ### ### 32.5 32.5 0.0
2014-Feb-28 Fri 103.5 103.72 ### ### ### ### 0.0
2014-Feb-27 Thu ### 103.54 102.8 ### 75.3 75.3 0.0
2014-Feb-26 Wed 102.82 ### ### 102.7 4,623 0 31.9 31.9 7.3


<< 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 2026-04-15 19:57:56 thru 2026-04-15 19:57:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000