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 Sat 26-Apr-18 10:22:45 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

(IZZ) ISHARES CHINA LARGE-CAP ETF Daily Prices Page 5...

     Prev Section TOC    Company Info for IZZ    Limits Next Section


Company Details for (IZZ) ISHARES CHINA LARGE-CAP ETF

Listing Code IZZ
Listing Name ISHARES CHINA LARGE-CAP ETF
GICS Sector Not Applic
ISIN Name ISHARES CHINA 25
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHCHINA
ISIN Code AU000000IZZ0


Maximum Price date available .. Wednesday 15th April 2026
Latest price with VOLUME for IZZ .. Friday 10th April 2026

IZZ 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 ### 1 0.0
MAX ### 1,131,149 97.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IZZ) ISHARES CHINA LARGE-CAP ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Aug-11 Thu 47.23 ### 47.23 ### 4,882 115,288 77.6 77.6 0.0
2016-Aug-10 Wed 47.4 47.4 ### ### 1,040 24,648 ### ### 0.0
2016-Aug-09 Tue ### 47.42 ### 47.41 627 ### 74.4 74.4 ###
2016-Aug-08 Mon ### 47.51 ### 47.48 ### ### ###
2016-Aug-05 Fri ### 46.72 ### ### 5,150 ### ### ### 0.0
2016-Aug-04 Thu 46.41 46.41 ### ### 26.6 26.6 0.0
2016-Aug-03 Wed 46.56 46.56 ### 46.25 4,384 102,059 ### ### ###
2016-Aug-02 Tue 47.25 47.28 ### 47.28 1,228 29,029 79.6 79.6 3.4
2016-Aug-01 Mon 46.89 ### ### ### 22,748 0 68.7 68.7 0.0
2016-Jul-29 Fri 47.5 47.5 46.75 ### 26.1 26.1 0.0
2016-Jul-28 Thu ### 47.51 ### 47.51 68.8 68.8 ###
2016-Jul-27 Wed ### 48 ### 47.5 37.3 37.3 3.4
2016-Jul-26 Tue ### 47.8 ### ### 74.8 74.8 0.0
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri 47.25 47.41 47.23 ### 74.2 74.2 0.0
2016-Jul-21 Thu 47.44 ### 47.41 47.5 6,950 164,749 ### ### 3.4
2016-Jul-20 Wed 46.84 47.24 ### ### 4,421 104,424 68.7 68.7 0.0
2016-Jul-19 Tue 47.28 47.28 46.82 46.88 5,829 274,254 28.2 28.2 3.3
2016-Jul-18 Mon 46.86 46.86 ### ### 1,053 24,671 28.6 28.6 0.0
2016-Jul-15 Fri ### 46.72 46.29 ### ### ### 0.0
2016-Jul-14 Thu 45.88 46 ### 46 927 21,321 ### ### 3.3
2016-Jul-13 Wed 45.2 45.2 45.2 45.2 0 3.2
2016-Jul-12 Tue ### 45.74 45.2 45.2 28.2 28.2 3.2
2016-Jul-11 Mon ### 45.28 ### 45.28 3,821 ### ### ### 3.2
2016-Jul-08 Fri ### ### ### ### 126 0 ### ### 0.0
2016-Jul-07 Thu ### ### ### ### ### ### 0.0
2016-Jul-06 Wed 45.21 45.21 44.5 44.83 ### ### 3.2
2016-Jul-05 Tue 45.55 ### ### 45.43 9,974 0 42.0 42.0 3.2
2016-Jul-04 Mon ### ### ### ### 4,927 0 ### ### 0.0
2016-Jul-01 Fri 45.76 ### ### ### 1,444 0 ### ### 0.0
2016-Jun-30 Thu 45.27 ### ### ### 3,975 0 71.4 71.4 0.0
2016-Jun-29 Wed 44.71 ### ### 44.75 1,829 0 65.3 65.3 ###
2016-Jun-28 Tue ### 44.4 ### ### 1,577 ### ### ### 0.0
2016-Jun-27 Mon 43.21 ### 43.21 ### 6,359 137,386 ### ### 0.0
2016-May-27 Fri ### 45.2 ### 45.2 1,857 ### ### ### 3.2
2016-May-26 Thu ### ### 44.8 ### 22.6 22.6 0.0
2016-May-25 Wed ### ### ### ### 4,784 0 76.5 76.5 0.0
2016-May-24 Tue ### ### ### ### 754 0 74.6 74.6 0.0
2016-May-23 Mon 43.73 43.83 43.59 43.82 2,540 111,023 ### ### ###
2016-May-20 Fri ### 43.75 ### 43.75 ### ### 3.1
2016-May-19 Thu ### 43.55 ### 43.55 5,883 ### 83.3 83.3 ###
2016-May-18 Wed 43.21 ### ### 43.26 ### ### ###
2016-May-17 Tue 43.5 43.59 ### ### 33.4 33.4 0.0
2016-May-16 Mon 43 43.56 42.79 43.56 6,972 ### 82.8 82.8 ###
2016-May-13 Fri 43.27 43.27 ### ### 4,924 ### 37.3 37.3 0.0
2016-May-12 Thu ### ### ### 43.5 77.3 77.3 3.1
2016-May-11 Wed 43.7 43.71 43.47 43.47 28.0 28.0 ###
2016-May-10 Tue ### ### ### 43.48 72.1 72.1 3.1
2016-May-09 Mon 43.57 43.79 43.45 43.45 29.0 29.0 ###
2016-May-06 Fri ### ### ### 43.41 ### ### ###
2016-May-05 Thu ### 43.48 ### ### ### ### 0.0
2016-May-04 Wed ### 44 43.56 43.56 40.9 40.9 ###
2016-May-03 Tue ### 44.2 ### 44 15,128 334,328 67.5 67.5 3.1
2016-May-02 Mon ### ### 42.2 ### 31.6 31.6 0.0
2016-Apr-29 Fri ### ### ### ### ### ### 0.0
2016-Apr-28 Thu 45.44 45.57 ### ### 24.0 24.0 0.0
2016-Apr-27 Wed 43.88 44.74 43.88 ### 1,946 86,227 87.4 87.4 0.0
2016-Apr-26 Tue ### ### 43.44 43.84 1,742 ### 35.4 35.4 ###
2016-Apr-22 Fri ### 44.59 ### 44.4 73.5 73.5 ###
2016-Apr-21 Thu ### 44.89 ### ### ### ### 0.0
2016-Apr-20 Wed 44.81 44.88 43.8 43.87 13,453 ### ### ### ###
2016-Apr-19 Tue ### 44.82 ### ### 7,953 178,226 30.0 30.0 0.0
2016-Apr-18 Mon ### ### 44.47 44.47 5,420 ### ### ### ###
2016-Apr-15 Fri 45.57 45.57 44.83 45.21 6,785 306,682 19.9 19.9 ###
2016-Apr-14 Thu 45.54 46 45.48 45.5 9,488 433,981 28.6 28.6 3.3
2016-Apr-13 Wed ### ### ### ### 86.2 86.2 0.0
2016-Apr-12 Tue 43.59 ### 43.52 43.57 3,443 ### ### ### 3.1
2016-Apr-11 Mon 43.27 ### 43.27 ### ### ### 0.0
2016-Apr-08 Fri ### 43.23 42.89 ### 24,883 ### ### ### 0.0
2016-Apr-07 Thu 43.22 43.22 42.76 42.76 681 29,276 ### ### 3.1
2016-Apr-06 Wed 43 ### 43 43.29 522 11,223 ### ### 3.1
2016-Apr-05 Tue 43.75 43.75 43 43 3,873 ### 26.9 26.9 ###
2016-Apr-04 Mon 43.73 ### 43.73 43.89 72.3 72.3 ###
2016-Apr-01 Fri 43.86 ### ### ### 25.4 25.4 0.0
2016-Mar-31 Thu ### 44.2 ### ### 3,574 78,985 ### ### 0.0
2016-Mar-30 Wed 43.56 ### 43.56 43.71 29,357 ### 75.8 75.8 3.1
2016-Mar-29 Tue 43.58 43.58 ### ### 223 4,859 43.1 43.1 0.0
2016-Mar-24 Thu ### ### 43.81 43.81 ### ### ###
2016-Mar-23 Wed ### ### 43.56 ### 37.7 37.7 0.0
2016-Mar-22 Tue ### ### ### ### 3,152 0 20.0 20.0 0.0
2016-Mar-21 Mon ### 44.5 ### 44.27 31,684 ### ### ### 3.2
2016-Mar-18 Fri ### ### 43.2 ### 1,925 41,580 71.8 71.8 0.0
2016-Mar-17 Thu 43.75 ### 43.57 43.57 10,549 ### 30.3 30.3 3.1
2016-Mar-16 Wed ### ### ### ### ### ### 0.0
2016-Mar-15 Tue 43.8 ### 43.44 43.44 4,947 107,448 3.1
2016-Mar-14 Mon 43.42 43.52 43.41 43.52 2,345 101,925 77.1 77.1 3.1
2016-Mar-11 Fri 42.41 ### 42.41 ### 2,347 ### 79.9 79.9 0.0
2016-Mar-10 Thu ### ### ### 42.87 23,577 0 75.5 75.5 3.1
2016-Mar-09 Wed 42.84 ### 42.49 ### 3,554 ### ### ### 0.0
2016-Mar-08 Tue 43.82 43.82 ### ### 1,971 43,184 26.7 26.7 0.0
2016-Mar-07 Mon 44.2 44.27 ### ### 10,923 241,780 33.3 33.3 0.0
2016-Mar-04 Fri 43.76 43.76 43.43 43.51 2,875 ### ### ### 3.1
2016-Mar-03 Thu 43.74 ### ### 43.42 23.1 23.1 ###
2016-Mar-02 Wed 43.83 43.83 ### ### 920 ### 30.3 30.3 0.0
2016-Mar-01 Tue 42.4 ### 42.4 42.45 3,252 68,942 ### ### 3.0
2016-Feb-29 Mon ### ### ### ### 1,952 0 ### ### 0.0
2016-Feb-26 Fri 42 ### 41.83 41.83 1,928 40,324 32.5 32.5 3.0
2016-Feb-25 Thu 42.4 42.54 41.77 41.77 ### ### ###
2016-Feb-24 Wed 42.2 42.4 ### ### ### ### 0.0
2016-Feb-23 Tue ### ### 42.48 ### 13,776 ### 27.0 27.0 0.0
2016-Feb-22 Mon ### ### 42.4 ### ### ### 0.0
2016-Feb-19 Fri 42.76 ### 42.53 ### 1,278 27,176 73.1 73.1 0.0
2016-Feb-18 Thu 42.81 43.26 42.78 42.8 ### ### 3.1
2016-Feb-17 Wed 42.49 42.74 ### ### 31.7 31.7 0.0
2016-Feb-16 Tue 41.51 42.5 41.51 42.5 3,651 ### ### ### 3.0
2016-Feb-15 Mon 40.85 ### 40.73 ### ### ### 0.0
2016-Feb-12 Fri ### 40.48 ### 40.43 ### ### 2.9
2016-Feb-11 Thu ### ### ### 40.77 23.3 23.3 2.9
2016-Feb-10 Wed ### ### ### 40.75 ### ### ###
2016-Feb-09 Tue ### 41.45 ### ### 86.2 86.2 0.0
2016-Feb-08 Mon ### 42.21 ### ### 68.5 68.5 0.0
2016-Feb-05 Fri ### 42.5 ### 42.43 23,657 ### ### ### ###
2016-Feb-04 Thu ### ### ### ### ### ### 0.0
2016-Feb-03 Wed 43 43 ### 42.2 7,183 ### ### ### 3.0
2016-Feb-02 Tue ### 43.21 41 ### 21,079 ### 80.4 80.4 0.0
2016-Feb-01 Mon ### ### ### ### 5,828 0 21.3 21.3 0.0
2016-Jan-29 Fri ### ### ### ### 26,252 0 86.0 86.0 0.0
2016-Jan-28 Thu ### ### ### ### ### ### 0.0
2016-Jan-27 Wed ### ### 42.24 42.25 19,921 ### ### ### 3.0
2016-Jan-25 Mon ### ### ### 43.8 70.3 70.3 3.1
2016-Jan-22 Fri ### ### 42 42.44 ### ### ###
2016-Jan-21 Thu ### 43.55 42.52 ### 75.3 75.3 0.0
2016-Jan-20 Wed 44.27 44.27 42.77 42.77 16.5 16.5 3.1
2016-Jan-19 Tue 43.56 44.44 43.48 44.44 82.1 82.1 3.2
2016-Jan-18 Mon ### 43.57 43.25 43.55 ### ### ###
2016-Jan-15 Fri 44.59 44.82 ### ### 8,577 ### 30.1 30.1 0.0
2016-Jan-14 Thu 44.47 44.54 ### ### 32.0 32.0 0.0
2016-Jan-13 Wed ### 45.43 44.82 ### 12,371 558,241 ### ### 0.0
2016-Jan-12 Tue ### ### ### ### 5,288 0 38.6 38.6 0.0
2016-Jan-11 Mon 45.27 45.28 ### ### ### ### 0.0
2016-Jan-08 Fri 45.4 46.5 45.29 46.4 14,958 ### ### ### 3.3
2016-Jan-07 Thu 47 ### 45.59 ### 11,443 260,843 24.5 24.5 0.0
2016-Jan-06 Wed ### ### ### ### 39.4 39.4 0.0
2016-Jan-05 Tue 47.55 47.77 47 47.5 37.2 37.2 3.4
2016-Jan-04 Mon 48.48 48.83 47.8 47.8 4,342 209,783 19.9 19.9 3.4
2015-Dec-31 Thu 48.8 48.8 48.56 48.71 ### ### ###
2015-Dec-30 Wed 49.47 49.47 48.7 48.87 20.8 20.8 ###
2015-Dec-29 Tue 49.7 ### ### ### 583 0 20.0 20.0 0.0
2015-Dec-24 Thu ### 50.4 ### ### ### ### 0.0
2015-Dec-23 Wed 49.51 ### 49.5 49.85 76.3 76.3 ###
2015-Dec-22 Tue ### 50.49 ### ### ### ### 0.0
2015-Dec-21 Mon ### ### 50.4 ### 6,542 164,858 75.9 75.9 0.0
2015-Dec-18 Fri 50.28 52.23 49.81 50.84 73.8 73.8 ###
2015-Dec-17 Thu ### ### ### 50.82 2,344 0 ### ### ###
2015-Dec-16 Wed 49.47 50.26 49.47 ### 4,125 ### 76.0 76.0 0.0
2015-Dec-15 Tue 48.44 ### 48.21 ### 1,888 ### ### ### 0.0
2015-Dec-14 Mon ### ### ### 48.44 84.7 84.7 3.5
2015-Dec-11 Fri ### ### 48.72 48.82 ### ### 3.5
2015-Dec-10 Thu 49 49.7 ### 49.58 3,954 98,256 ### ### ###
2015-Dec-09 Wed ### ### ### ### 10,683 0 73.7 73.7 0.0
2015-Dec-08 Tue 50.4 ### 49.77 49.88 4,385 109,120 ### ### 3.6
2015-Dec-07 Mon 50.81 50.82 50.49 50.53 3,943 ### 39.7 39.7 ###
2015-Dec-04 Fri ### ### ### 50.5 22.4 22.4 3.6
2015-Dec-03 Thu 51.29 52.5 ### ### 68.0 68.0 0.0
2015-Dec-02 Wed ### 51.51 ### 51.29 77.0 77.0 ###
2015-Dec-01 Tue 51.77 51.82 50 51.82 ### ### ###
2015-Nov-30 Mon ### 51.4 50.7 ### ### ### 0.0
2015-Nov-27 Fri 53 53 51.24 51.24 10,847 565,345 12.7 12.7 ###
2015-Nov-26 Thu ### ### ### ### 80.0 80.0 0.0
2015-Nov-25 Wed ### ### ### ### 9,120 0 ### ### 0.0
2015-Nov-24 Tue ### ### ### 52.5 25.5 25.5 3.8
2015-Nov-23 Mon 53.26 ### ### ### 10,755 0 ### ### 0.0
2015-Nov-20 Fri 52.45 52.85 52.45 52.85 1,285 67,655 ### ### 3.8
2015-Nov-19 Thu 53 ### ### ### 24.5 24.5 0.0
2015-Nov-18 Wed 52.83 ### 52.81 ### 9,758 257,659 72.9 72.9 0.0
2015-Nov-17 Tue ### ### ### ### 5,876 0 76.0 76.0 0.0
2015-Nov-16 Mon 53 53 51.82 ### 16,956 ### ### ### 0.0
2015-Nov-13 Fri ### ### 52.86 ### 21,178 ### 30.5 30.5 0.0
2015-Nov-12 Thu 53.7 53.7 53.54 ### 15,547 ### ### ### 0.0
2015-Nov-11 Wed ### ### ### 53.82 ### ### 3.8
2015-Nov-10 Tue ### 54.52 ### ### 12,387 ### 75.9 75.9 0.0
2015-Nov-09 Mon 55.54 55.8 55 ### 15,883 ### 79.3 79.3 0.0
2015-Nov-06 Fri ### ### ### ### ### ### 0.0
2015-Nov-05 Thu 54.86 55.44 ### 55.44 10,056 278,752 ### ### ###
2015-Nov-04 Wed 53.59 55.2 53.59 ### ### ### 0.0
2015-Nov-03 Tue 53.8 ### ### 53.51 26.3 26.3 3.8
2015-Nov-02 Mon 53.8 53.8 53.2 53.8 3,083 164,940 79.0 79.0 3.8
2015-Oct-30 Fri ### 54.49 ### 54.49 19,355 527,326 75.2 75.2 3.9
2015-Oct-29 Thu ### ### 54.29 ### 10,145 275,386 ### ### 0.0
2015-Oct-28 Wed ### 54.87 ### 54.8 1,120 30,727 80.4 80.4 3.9
2015-Oct-27 Tue ### ### 53.82 53.88 24.1 24.1 3.8
2015-Oct-26 Mon 56.25 56.25 54.42 ### 13,349 ### 13.5 13.5 0.0
2015-Oct-23 Fri 55.22 55.5 ### ### 8,878 ### 23.6 23.6 0.0
2015-Oct-22 Thu ### ### ### 53.88 4,385 0 29.4 29.4 3.8
2015-Oct-21 Wed ### 54.47 ### 54.47 ### ### ###
2015-Oct-20 Tue 54.2 54.43 ### ### 18,640 507,287 35.1 35.1 0.0
2015-Oct-19 Mon 54.5 54.89 ### 54.2 3,342 91,721 33.8 33.8 ###
2015-Oct-16 Fri ### ### 53.74 53.74 2,043 ### ### ### 3.8
2015-Oct-15 Thu 52.72 53.2 ### ### 71.9 71.9 0.0
2015-Oct-14 Wed ### ### 52.5 ### 71.7 71.7 0.0
2015-Oct-13 Tue 52.7 ### ### ### 3,457 0 ### ### 0.0
2015-Oct-12 Mon ### 53.57 52.56 53.57 17,286 917,281 ### ### ###
2015-Oct-09 Fri 53.45 53.87 ### 53.72 72.5 72.5 3.8
2015-Oct-08 Thu 53.53 53.89 52.73 ### 28.1 28.1 0.0
2015-Oct-07 Wed 51.78 ### ### ### ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 2,372 0 ### ### 0.0
2015-Oct-05 Mon 52.24 ### 52.24 ### 62.4 62.4 0.0
2015-Oct-02 Fri 50.86 51.52 50.86 51.52 1,650 ### ### ### ###
2015-Oct-01 Thu 50.42 ### 50.42 50.86 14,873 374,948 72.0 72.0 3.6
2015-Sep-30 Wed 49.22 50.29 49.22 50.26 ### ### 3.6
2015-Sep-29 Tue ### ### ### 49.44 41.0 41.0 ###
2015-Sep-28 Mon ### ### 49.87 ### 18,021 449,353 ### ### 0.0
2015-Sep-25 Fri ### ### 50.25 50.49 27,355 ### 31.5 31.5 ###
2015-Sep-24 Thu 50.87 ### 50.43 50.7 24.3 24.3 ###
2015-Sep-23 Wed ### ### ### 50.53 ### ### ###
2015-Sep-22 Tue 51.7 ### 51.7 ### 1,846 ### 79.8 79.8 0.0
2015-Sep-21 Mon 50.57 ### 50.49 50.87 ### ### ###
2015-Sep-18 Fri ### ### 51.2 51.58 34,221 876,057 68.0 68.0 3.7
2015-Sep-17 Thu 51.21 52.28 51.21 ### 11,978 ### 85.6 85.6 0.0
2015-Sep-16 Wed ### ### ### ### 24.3 24.3 0.0
2015-Sep-15 Tue ### 50.8 ### ### 1,825 46,355 83.9 83.9 0.0
2015-Sep-14 Mon 51.26 ### ### 50.8 27.1 27.1 3.6
2015-Sep-11 Fri ### ### ### ### 7,921 0 74.8 74.8 0.0
2015-Sep-10 Thu 51.83 ### ### ### 21,350 0 76.2 76.2 0.0
2015-Sep-09 Wed ### ### ### ### 13,287 0 ### ### 0.0
2015-Sep-08 Tue ### ### ### 49.5 22.2 22.2 3.5
2015-Sep-07 Mon 48.83 ### 48.44 ### 87.0 87.0 0.0
2015-Sep-04 Fri 49.7 49.76 48.8 48.88 ### ### ###
2015-Sep-03 Thu 49.47 ### 49.4 49.44 43.1 43.1 ###
2015-Sep-02 Wed 49.28 ### 49 49.79 21,783 533,683 ### ### ###
2015-Sep-01 Tue 50.42 50.54 49.88 50.2 ### ### 3.6
2015-Aug-31 Mon ### ### 49.82 ### 7,275 181,220 32.4 32.4 0.0
2015-Aug-28 Fri 51 52.22 51 51.2 46,642 ### 72.2 72.2 3.7
2015-Aug-27 Thu 50.5 51.5 ### 50.26 ### ### 3.6
2015-Aug-26 Wed ### 50.71 ### ### ### ### 0.0
2015-Aug-25 Tue ### ### ### ### 50.7 50.7 0.0
2015-Aug-24 Mon ### ### ### ### 43.5 43.5 0.0
2015-Aug-21 Fri ### ### 50.8 ### ### ### 0.0
2015-Aug-20 Thu 52.52 52.52 51.73 ### ### ### 0.0
2015-Aug-19 Wed 53.55 53.82 ### ### 23.7 23.7 0.0
2015-Aug-18 Tue 54.41 54.88 53.79 ### 4,945 268,686 30.5 30.5 0.0
2015-Aug-17 Mon 54.83 54.89 53.72 ### 9,378 509,272 22.2 22.2 0.0
2015-Aug-14 Fri 55 55.88 54.59 54.59 6,770 373,940 ### ### ###
2015-Aug-13 Thu 54.43 ### ### ### 17,086 0 75.2 75.2 0.0
2015-Aug-12 Wed 56.25 56.25 ### 55.22 ### ### 3.9
2015-Aug-11 Tue ### ### ### 56.77 84.4 84.4 4.1
2015-Aug-10 Mon ### 55.7 54.23 55.56 79.3 79.3 4.0
2015-Aug-07 Fri ### 55.8 ### 55.71 5,723 159,671 ### ### ###
2015-Aug-06 Thu 55 56.5 54.48 ### 28,945 1,606,158 76.2 76.2 0.0
2015-Aug-05 Wed ### ### ### 54.76 73.0 73.0 ###
2015-Aug-04 Tue 54.75 55.25 54.55 ### 8,022 ### ### ### 0.0
2015-Aug-03 Mon 55.84 55.84 54.5 54.74 8,745 ### ### ### ###
2015-Jul-31 Fri 55.75 ### ### ### 72.2 72.2 0.0
2015-Jul-30 Thu 56.59 57.4 ### 55.88 92,779 2,662,757 18.8 18.8 ###
2015-Jul-29 Wed 55.45 55.73 ### 55.47 29,958 834,779 ### ### 4.0
2015-Jul-28 Tue 55.55 ### ### ### ### ### 0.0
2015-Jul-27 Mon 57.77 58.58 55.76 ### 11.8 11.8 0.0
2015-Jul-24 Fri 57.88 58.27 ### 58 74.2 74.2 4.1
2015-Jul-23 Thu ### 58.21 57.55 ### ### ### 0.0
2015-Jul-22 Wed 58.52 58.52 57 57 ### ### ###
2015-Jul-21 Tue ### 58.83 57.45 58.83 27,150 ### 87.5 87.5 4.2
2015-Jul-20 Mon ### 59 ### ### 22.9 22.9 0.0
2015-Jul-17 Fri ### ### ### ### 23,952 0 74.6 74.6 0.0
2015-Jul-16 Thu 56.74 57.58 56.71 57.26 28,380 1,621,775 83.7 83.7 ###
2015-Jul-15 Wed ### 57.57 56 56 ### ### 4.0
2015-Jul-14 Tue 57.84 58.26 56.8 56.8 ### ### 4.1
2015-Jul-13 Mon ### 57.87 56.8 ### ### ### 0.0
2015-Jul-10 Fri ### ### 54.85 56.8 88.0 88.0 4.1
2015-Jul-09 Thu 52.76 ### 52.55 55.85 ### ### ###
2015-Jul-08 Wed ### ### ### ### ### ### 0.0
2015-Jul-07 Tue ### 59 ### ### 34,043 ### 11.7 11.7 0.0
2015-Jul-06 Mon ### 61.24 57.26 ### 6.6 6.6 0.0
2015-Jul-03 Fri ### 60.57 59.8 59.89 34,181 2,057,183 37.7 37.7 4.3
2015-Jul-02 Thu ### 60.59 ### ### ### ### 0.0
2015-Jul-01 Wed ### ### 59.71 ### 17,587 525,059 ### ### 0.0
2015-Jun-30 Tue ### 60.55 ### 60.55 84.4 84.4 4.3
2015-Jun-29 Mon ### ### 58.25 ### 47,558 1,385,126 ### ### 0.0
2015-Jun-26 Fri 61.75 61.75 60.78 60.78 17,256 1,057,188 20.9 20.9 ###
2015-Jun-25 Thu ### 62.82 ### ### 7,479 ### ### ### 0.0
2015-Jun-24 Wed 62.51 ### 62.42 ### 15,470 ### 79.2 79.2 0.0
2015-Jun-23 Tue 61.21 62.51 61.2 ### 18,142 1,122,173 ### ### 0.0
2015-Jun-22 Mon 60.23 60.55 ### ### 19,143 579,554 ### ### 0.0
2015-Jun-19 Fri ### ### 60.5 60.76 15,482 ### 27.7 27.7 ###
2015-Jun-18 Thu 61.21 61.21 ### 60.74 15,825 484,324 32.5 32.5 4.3
2015-Jun-17 Wed 60.86 61.25 ### 61.24 ### ### 4.4
2015-Jun-16 Tue 61.7 61.7 60.55 60.76 78,241 4,782,481 20.4 20.4 ###
2015-Jun-15 Mon ### ### ### 62.43 15,329 0 28.6 28.6 ###
2015-Jun-12 Fri 63.21 63.21 62.53 ### 24.5 24.5 0.0
2015-Jun-11 Thu 62.57 62.59 ### ### ### ### 0.0
2015-Jun-10 Wed 62.5 63.72 62.5 ### 18,172 ### ### ### 0.0
2015-Jun-09 Tue ### 64.52 62.89 ### 39,946 2,544,759 21.0 21.0 0.0
2015-Jun-05 Fri ### ### ### 63.71 11,545 0 28.2 28.2 ###
2015-Jun-04 Thu ### ### 62.75 63.44 33,459 1,049,776 42.7 42.7 ###
2015-Jun-03 Wed 63.7 63.74 ### ### ### ### 0.0
2015-Jun-02 Tue ### ### ### ### 16,884 0 ### ### 0.0
2015-Jun-01 Mon ### ### 63.76 ### 62,053 1,978,249 ### ### 0.0
2015-May-29 Fri 64.47 ### ### 64.59 38,440 0 ### ### ###
2015-May-28 Thu 66.25 66.8 ### 64.7 20,828 695,655 ### ### ###
2015-May-27 Wed ### ### ### ### 10,120 0 19.1 19.1 0.0
2015-May-26 Tue 64.88 66.83 ### ### 89,422 ### ### ### 0.0
2015-May-25 Mon ### ### ### 65.87 ### ### ###
2015-May-22 Fri ### 63.75 ### 63.54 59,980 ### 78.4 78.4 4.5
2015-May-21 Thu ### ### 62.57 62.57 ### ### ###
2015-May-20 Wed ### ### 62.85 ### ### ### 0.0
2015-May-19 Tue ### 63.26 ### 62.72 79.4 79.4 4.5
2015-May-18 Mon 62.45 ### 61.78 ### 29.9 29.9 0.0
2015-May-15 Fri ### 61.79 ### 61.43 ### ### 4.4
2015-May-14 Thu ### ### ### 60.85 26.3 26.3 ###
2015-May-13 Wed 62.76 62.85 ### ### 22.9 22.9 0.0
2015-May-12 Tue ### ### ### ### 20.8 20.8 0.0
2015-May-11 Mon 64.21 64.21 63.5 ### ### ### 0.0
2015-May-08 Fri 62.26 63.53 62.2 62.42 10,645 ### 70.7 70.7 4.5
2015-May-07 Thu ### 62.7 61.57 61.81 24.3 24.3 ###
2015-May-06 Wed ### ### ### 63.7 43,358 0 ### ### 4.6
2015-May-05 Tue 66.25 ### ### ### 158,150 0 10.5 10.5 0.0
2015-May-04 Mon ### 66.44 65.76 ### 66.8 66.8 0.0
2015-May-01 Fri ### 65.29 ### ### 195,444 ### 25.1 25.1 0.0
2015-Apr-30 Thu ### ### ### ### ### ### 0.0
2015-Apr-29 Wed 65.57 ### 64.7 65.26 35.6 35.6 ###
2015-Apr-28 Tue 67.45 67.45 66.24 66.53 282,227 ### 21.1 21.1 4.8
2015-Apr-27 Mon ### ### ### ### ### ### 0.0
2015-Apr-24 Fri ### ### ### ### 19,944 0 13.0 13.0 0.0
2015-Apr-23 Thu 67.21 ### 67.21 67.58 251,149 ### 77.5 77.5 4.8
2015-Apr-22 Wed ### ### ### 66.45 ### ### ###
2015-Apr-21 Tue 64.89 66.59 64.89 ### 14,377 945,143 87.6 87.6 0.0
2015-Apr-20 Mon ### 66.27 ### ### 17.0 17.0 0.0
2015-Apr-17 Fri 66.8 67.5 66.8 ### ### ### 0.0
2015-Apr-16 Thu 67.25 67.25 65.41 66.2 56,943 3,777,029 ### ### 4.7
2015-Apr-15 Wed ### ### ### ### 64,343 0 79.9 79.9 0.0
2015-Apr-14 Tue 67.48 ### ### ### 26.2 26.2 0.0
2015-Apr-13 Mon ### ### ### 66.87 228,971 0 ### ### ###
2015-Apr-10 Fri ### ### 63.8 ### ### ### 0.0
2015-Apr-09 Thu ### ### 63.75 ### 852,989 27,189,024 75.3 75.3 0.0
2015-Apr-08 Wed ### ### ### 61.83 83.8 83.8 ###
2015-Apr-07 Tue ### 60.81 59.86 ### 24,140 1,456,486 37.1 37.1 0.0
2015-Apr-02 Thu 59.4 ### 59.29 59.52 18,144 537,878 ### ### ###
2015-Apr-01 Wed 58.46 58.84 57.88 58.78 77.3 77.3 4.2
2015-Mar-31 Tue ### 58.8 ### 58.46 88,577 ### ### ### 4.2
2015-Mar-30 Mon 55.41 57 55.41 ### ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 60,959 0 82.1 82.1 0.0
2015-Mar-26 Thu 54.53 ### ### ### 80.3 80.3 0.0
2015-Mar-25 Wed 54.43 54.87 54.43 54.45 ### ### ###
2015-Mar-24 Tue 55.2 55.2 ### ### ### ### 0.0
2015-Mar-23 Mon 56 56 55.22 55.29 ### ### ###
2015-Mar-20 Fri 56.29 ### ### ### 5,523 0 ### ### 0.0
2015-Mar-19 Thu ### ### 55 55.83 27.0 27.0 4.0
2015-Mar-18 Wed 55.5 56.26 55.46 ### 79.1 79.1 0.0
2015-Mar-17 Tue 55.2 ### ### 55.58 79.4 79.4 ###
2015-Mar-16 Mon 54.55 55.26 54 55 80.5 80.5 3.9
2015-Mar-13 Fri 53.89 ### 53.4 54.27 6,327 ### 75.4 75.4 ###
2015-Mar-12 Thu ### ### 53.84 54.58 ### ### 3.9
2015-Mar-11 Wed 53.4 54.45 53.22 ### 46,825 2,520,823 79.8 79.8 0.0
2015-Mar-10 Tue 54 55 54 54.48 84.4 84.4 ###
2015-Mar-09 Mon 53.5 ### ### 53.81 43,259 0 82.8 82.8 ###
2015-Mar-06 Fri 53.51 ### 53.49 ### ### ### 0.0
2015-Mar-05 Thu ### ### ### 53.85 ### ### ###
2015-Mar-04 Wed ### ### ### 54.57 21,846 0 ### ### 3.9
2015-Mar-03 Tue 57 57 55.46 ### 6,972 ### 18.4 18.4 0.0
2015-Mar-02 Mon 56.43 56.7 ### ### 169,578 ### 73.6 73.6 0.0
2015-Feb-27 Fri ### ### ### 56.53 6,023 0 74.4 74.4 4.0
2015-Feb-26 Thu ### ### 54.85 ### 81.9 81.9 0.0
2015-Feb-25 Wed ### ### 54.75 ### 10,751 ### ### ### 0.0
2015-Feb-24 Tue ### ### ### 55.41 8,579 0 ### ### 4.0
2015-Feb-23 Mon 55.42 55.42 54.59 ### ### ### 0.0
2015-Feb-20 Fri 55.5 ### ### 55.41 45,876 0 ### ### 4.0
2015-Feb-19 Thu ### 55.4 54.82 ### 11,258 620,428 73.7 73.7 0.0
2015-Feb-18 Wed 55.5 55.5 55.21 ### 27.9 27.9 0.0
2015-Feb-17 Tue 55.28 ### 55 55.45 29,351 807,152 75.4 75.4 ###
2015-Feb-16 Mon 55.45 55.45 55.2 55.28 4,345 240,387 ### ### 3.9
2015-Feb-13 Fri 55.5 55.5 ### ### 18.9 18.9 0.0
2015-Feb-12 Thu ### 55.59 54.55 55.57 8,022 441,771 87.6 87.6 ###
2015-Feb-11 Wed 54.47 54.47 ### 54.41 36.1 36.1 ###
2015-Feb-10 Tue ### ### 53.75 ### 5,252 141,147 72.9 72.9 0.0
2015-Feb-09 Mon 54.47 55 53.84 ### ### ### 0.0
2015-Feb-06 Fri 55.4 55.4 ### ### ### ### 0.0
2015-Feb-05 Thu 55.49 56.21 ### ### 41,053 ### ### ### 0.0
2015-Feb-04 Wed 54.88 55.2 54 ### 20,088 ### ### ### 0.0
2015-Feb-03 Tue ### 54.52 53.49 ### 77.3 77.3 0.0
2015-Feb-02 Mon 53.79 53.79 53 ### ### ### 0.0
2015-Jan-30 Fri ### ### 53.77 ### ### ### 0.0
2015-Jan-29 Thu 53.5 ### ### 53.59 ### ### 3.8
2015-Jan-28 Wed ### ### 53.7 ### 24.6 24.6 0.0
2015-Jan-27 Tue 55 ### 54.2 54.2 ### ### ###
2015-Jan-23 Fri 55 55 ### 54.46 69,081 1,899,727 22.0 22.0 3.9
2015-Jan-22 Thu ### 53.55 ### ### 8,371 ### ### ### 0.0
2015-Jan-21 Wed ### ### ### 51.86 ### ### 3.7
2015-Jan-20 Tue 50 50.89 49.25 50.75 85.3 85.3 3.6
2015-Jan-19 Mon 51.5 51.53 49.85 49.85 10.3 10.3 ###
2015-Jan-16 Fri 51.87 ### 51.25 ### ### ### 0.0
2015-Jan-15 Thu ### ### ### 51.48 17,820 0 18.5 18.5 3.7
2015-Jan-14 Wed 52 ### 51.84 52.58 85.9 85.9 3.8
2015-Jan-13 Tue 51.5 ### 51.5 51.87 13,684 ### ### ### ###
2015-Jan-12 Mon ### ### 50.81 50.81 126,386 ### ### ### ###
2015-Jan-09 Fri 52.45 52.74 ### 52.74 71.6 71.6 3.8
2015-Jan-08 Thu 52.42 52.76 ### ### ### ### 0.0
2015-Jan-07 Wed ### ### 50.82 52 ### ### 3.7
2015-Jan-06 Tue 51.84 51.84 ### ### 12,522 324,570 ### ### 0.0
2015-Jan-05 Mon 52 ### ### ### ### ### 0.0
2015-Jan-02 Fri 51.75 51.85 51.4 51.74 ### ### 3.7
2014-Dec-31 Wed 50.29 ### 50.2 ### ### ### 0.0
2014-Dec-30 Tue 51.4 51.49 ### ### 14,646 ### 28.5 28.5 0.0
2014-Dec-29 Mon ### ### ### 51.2 197,573 0 ### ### 3.7
2014-Dec-24 Wed 50.25 50.28 50 ### ### ### 0.0
2014-Dec-23 Tue 50.84 50.84 50.28 50.57 4,186 211,644 ### ### 3.6
2014-Dec-22 Mon 49.5 ### 49.27 50.24 ### ### 3.6
2014-Dec-19 Fri 49.56 ### ### 49.51 23.3 23.3 ###
2014-Dec-18 Thu 49.8 50 49.46 49.53 9,086 451,846 ### ### 3.5
2014-Dec-17 Wed 48 ### 48 ### 14,540 ### ### ### 0.0
2014-Dec-16 Tue 48.27 48.47 ### 48 26.5 26.5 3.4
2014-Dec-15 Mon ### 48.5 47.83 ### 29.6 29.6 0.0
2014-Dec-12 Fri ### 49.27 ### 48.84 73.8 73.8 3.5
2014-Dec-11 Thu ### 48.5 47.49 ### 28.3 28.3 0.0
2014-Dec-10 Wed 48.78 ### 48.42 48.5 80,955 1,959,920 29.1 29.1 3.5
2014-Dec-09 Tue 50.71 50.81 ### 50.8 12,650 321,373 ### ### 3.6
2014-Dec-08 Mon ### ### ### ### 442,548 0 30.9 30.9 0.0
2014-Dec-05 Fri 49.5 ### ### ### ### ### 0.0
2014-Dec-04 Thu 48 ### 47.88 ### 76,848 1,839,741 81.1 81.1 0.0
2014-Dec-03 Wed 47.8 ### 47.7 47.75 25.1 25.1 ###
2014-Dec-02 Tue 46.8 46.89 46.43 46.78 8,271 385,924 30.6 30.6 ###
2014-Dec-01 Mon 48 ### ### 47.53 44.7 44.7 ###
2014-Nov-28 Fri ### ### 47.4 ### ### ### 0.0
2014-Nov-27 Thu 47.75 ### 47.28 47.28 ### ### 3.4
2014-Nov-26 Wed 46.74 47 ### ### 69.1 69.1 0.0
2014-Nov-25 Tue ### ### ### 46.58 83.1 83.1 3.3
2014-Nov-24 Mon 46 46.25 45.7 ### 7,126 ### ### ### 0.0
2014-Nov-21 Fri ### 44.87 44.56 44.87 2,426 108,478 79.0 79.0 ###
2014-Nov-20 Thu 44.82 45 44.79 ### 9,573 429,779 ### ### 0.0
2014-Nov-19 Wed ### 44.79 44.53 44.53 1,656 73,956 ### ### ###
2014-Nov-18 Tue 45 ### 44.5 ### ### ### 0.0
2014-Nov-17 Mon ### 46.51 ### 45 6,958 ### 15.9 15.9 3.2
2014-Nov-14 Fri ### 46.55 ### 45.56 ### ### 3.3
2014-Nov-13 Thu 45.57 45.77 45.25 45.72 7,753 ### 77.8 77.8 3.3
2014-Nov-12 Wed 45.73 45.73 45.4 ### 40.9 40.9 0.0
2014-Nov-11 Tue 45.73 46.22 ### 46.22 83.7 83.7 ###
2014-Nov-10 Mon 45.5 ### ### ### 81.7 81.7 0.0
2014-Nov-07 Fri ### 46.5 ### 46.5 3,972 92,349 77.6 77.6 ###
2014-Nov-06 Thu 45.88 46 45.74 45.74 3,241 ### 39.8 39.8 3.3
2014-Nov-05 Wed ### ### ### ### 4,723 0 29.1 29.1 0.0
2014-Nov-04 Tue ### 46 ### ### 71.4 71.4 0.0
2014-Nov-03 Mon 45.43 46 45.43 ### ### ### 0.0
2014-Oct-31 Fri 43.2 45.29 43.2 45.29 9,052 ### 93.4 93.4 ###
2014-Oct-30 Thu ### ### 44.81 44.81 5,555 124,459 28.5 28.5 ###
2014-Oct-29 Wed 44.47 44.89 ### 44.89 ### ### ###
2014-Oct-28 Tue 43.4 43.81 ### 43.81 82.5 82.5 ###
2014-Oct-27 Mon ### ### ### 43.25 5,552 0 ### ### ###
2014-Oct-24 Fri ### ### ### ### ### ### 0.0
2014-Oct-23 Thu ### 44.22 ### ### 72.8 72.8 0.0
2014-Oct-22 Wed ### ### ### ### ### ### 0.0
2014-Oct-21 Tue ### ### 43.22 43.22 ### ### 3.1
2014-Oct-20 Mon 43.82 ### 43.5 43.55 2,777 ### 26.8 26.8 ###
2014-Oct-17 Fri 43.2 43.2 42.75 ### 2,126 ### 30.8 30.8 0.0
2014-Oct-16 Thu ### 43.45 ### 43.4 2,772 60,221 81.2 81.2 ###
2014-Oct-15 Wed ### ### 43.73 ### 3,350 73,247 77.2 77.2 0.0
2014-Oct-14 Tue ### 43.84 ### 43.8 2,758 60,455 ### ### 3.1
2014-Oct-13 Mon ### 43.8 ### ### 80.3 80.3 0.0
2014-Oct-10 Fri 43.57 ### 43.57 ### 76.5 76.5 0.0
2014-Oct-09 Thu ### 44.2 43.86 43.88 22.9 22.9 3.1
2014-Oct-08 Wed 43.8 ### 43.45 ### 3,844 ### 72.0 72.0 0.0
2014-Oct-07 Tue ### ### ### ### ### ### 0.0
2014-Oct-06 Mon 43.84 ### 43.84 ### 84.6 84.6 0.0
2014-Oct-03 Fri 42.8 ### 42.8 ### 2,776 ### 82.6 82.6 0.0
2014-Oct-02 Thu ### ### ### ### 11,770 0 20.7 20.7 0.0
2014-Oct-01 Wed 43.7 ### 43.7 ### ### ### 0.0
2014-Sep-30 Tue ### ### 43.42 43.51 ### ### 3.1
2014-Sep-29 Mon 44.75 44.75 43.88 44.23 23.2 23.2 ###
2014-Sep-26 Fri ### 44.83 44.4 44.75 4,445 ### ### ### ###
2014-Sep-25 Thu 44.81 ### 44.81 44.87 ### ### ###
2014-Sep-24 Wed ### 44.73 ### 44.73 12,377 ### ### ### ###
2014-Sep-23 Tue 44 44.58 44 44.4 75.2 75.2 ###
2014-Sep-22 Mon 44.78 44.78 ### ### ### ### 0.0
2014-Sep-19 Fri 45 45.24 44.7 44.78 26.4 26.4 3.2
2014-Sep-18 Thu ### 45.25 44.75 44.75 30.3 30.3 ###
2014-Sep-17 Wed ### ### 44.7 44.85 5,844 ### 40.8 40.8 ###
2014-Sep-16 Tue ### 44.88 ### ### 9,983 ### 76.6 76.6 0.0
2014-Sep-15 Mon 45.51 45.51 44.89 ### 30.0 30.0 0.0
2014-Sep-12 Fri ### ### ### ### 72.0 72.0 0.0
2014-Sep-11 Thu ### ### 44.5 ### 6,180 ### ### ### 0.0
2014-Sep-10 Wed 45.5 45.55 45 ### 4,921 ### 23.1 23.1 0.0
2014-Sep-09 Tue 45.76 45.76 45.51 ### 28.5 28.5 0.0
2014-Sep-08 Mon 45.29 45.48 ### ### ### ### 0.0
2014-Sep-05 Fri 45.22 45.4 ### ### 38.0 38.0 0.0
2014-Sep-04 Thu 44.86 45.26 44.86 45.26 16,140 ### 80.6 80.6 3.2
2014-Sep-03 Wed 43.75 ### 43.74 ### 14,254 ### ### ### 0.0
2014-Sep-02 Tue 43.53 ### ### 43.53 65.4 65.4 ###
2014-Sep-01 Mon ### ### ### 43.5 ### ### 3.1
2014-Aug-29 Fri 43.45 ### ### 43.4 30.4 30.4 ###
2014-Aug-28 Thu 44 ### ### ### 25.6 25.6 0.0
2014-Aug-27 Wed ### ### ### 44.41 ### ### 3.2
2014-Aug-26 Tue ### ### ### ### 7,155 0 75.0 75.0 0.0
2014-Aug-25 Mon ### ### 43.84 ### 7,687 ### 77.7 77.7 0.0
2014-Aug-22 Fri 44 ### 43.82 ### ### ### 0.0
2014-Aug-21 Thu 44.48 44.48 ### ### 4,256 94,653 ### ### 0.0
2014-Aug-20 Wed ### 44.53 44.2 ### 8,779 389,480 71.8 71.8 0.0
2014-Aug-19 Tue ### 44.52 44 ### 24.0 24.0 0.0
2014-Aug-18 Mon ### ### 43.81 44 12,785 280,055 23.0 23.0 3.1
2014-Aug-15 Fri ### ### 43.85 ### ### ### 0.0
2014-Aug-14 Thu 44.44 44.55 44 44 5,523 ### ### ### 3.1
2014-Aug-13 Wed 43.55 44.2 43.55 43.76 14,970 ### ### ### 3.1
2014-Aug-12 Tue 44.44 44.48 43.76 ### 16,624 733,450 ### ### 0.0
2014-Aug-11 Mon 43.5 43.81 43.5 43.81 ### ### ###
2014-Aug-08 Fri 43 43.49 42.82 ### 84.7 84.7 0.0
2014-Aug-07 Thu 43.23 43.5 ### 43.5 ### ### 3.1
2014-Aug-06 Wed ### ### 43.25 43.51 22,348 483,275 ### ### 3.1
2014-Aug-05 Tue ### ### ### ### 17,651 0 ### ### 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri ### 44.2 43.44 43.85 14,957 ### 76.7 76.7 3.1
2014-Jul-31 Thu 43.7 44.2 ### ### 75.7 75.7 0.0
2014-Jul-30 Wed 43.75 ### ### 43.86 23,356 0 66.3 66.3 3.1
2014-Jul-29 Tue 43.7 43.8 ### ### 15,348 336,121 ### ### 0.0
2014-Jul-28 Mon 42.53 43.46 42.53 ### 87.2 87.2 0.0
2014-Jul-25 Fri ### ### ### ### 7,176 0 ### ### 0.0
2014-Jul-24 Thu 41.81 ### 41.81 ### 83.6 83.6 0.0
2014-Jul-23 Wed ### 41.88 41.58 41.77 5,554 ### ### ### ###
2014-Jul-22 Tue 40.88 ### ### ### ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 1,525 0 24.8 24.8 0.0
2014-Jul-18 Fri 40.51 ### 40.48 ### 8,124 164,429 ### ### 0.0
2014-Jul-17 Thu 41 ### ### ### ### ### 0.0
2014-Jul-16 Wed ### ### ### ### ### ### 0.0
2014-Jul-15 Tue 41 41 40.83 ### ### ### 0.0
2014-Jul-14 Mon ### ### 40.26 ### 2,525 50,828 ### ### 0.0
2014-Jul-11 Fri ### ### ### ### ### ### 0.0
2014-Jul-10 Thu ### ### ### ### 72.8 72.8 0.0
2014-Jul-09 Wed ### ### ### ### ### ### 0.0
2014-Jul-08 Tue 40.75 40.78 ### 40.77 1,372 27,975 ### ### 2.9
2014-Jul-07 Mon 40.46 ### 40.46 40.87 3,254 65,828 81.1 81.1 ###
2014-Jul-04 Fri 40.85 41.21 40.85 ### 69.0 69.0 0.0
2014-Jul-03 Thu ### 40.83 ### 40.72 7,849 ### ### ### 2.9
2014-Jul-02 Wed 39.44 ### 39.43 ### 6,755 133,174 81.1 81.1 0.0
2014-Jul-01 Tue 39.21 39.5 39.21 ### 1,021 40,181 ### ### 0.0
2014-Jun-30 Mon 39.4 39.78 ### 39.55 2,928 ### ### ### 2.8
2014-Jun-27 Fri ### 39.4 ### 39.4 76.3 76.3 2.8
2014-Jun-26 Thu ### 39.4 ### 39.25 6,446 126,986 68.8 68.8 ###
2014-Jun-25 Wed ### 39.28 ### 39.2 ### ### 2.8
2014-Jun-24 Tue 39.7 39.73 39.5 39.58 29.4 29.4 2.8
2014-Jun-23 Mon ### 40.5 ### ### ### ### 0.0
2014-Jun-20 Fri 40.4 40.5 ### ### 8,777 ### ### ### 0.0
2014-Jun-19 Thu 40.7 40.75 ### ### 5,487 ### ### ### 0.0
2014-Jun-18 Wed 40.46 40.79 40.46 40.7 78.4 78.4 2.9
2014-Jun-17 Tue ### ### ### ### 6,124 0 29.7 29.7 0.0
2014-Jun-16 Mon 40.4 40.71 40.4 ### 4,979 201,923 ### ### 0.0
2014-Jun-13 Fri ### 40.5 39.8 40.49 ### ### 2.9
2014-Jun-12 Thu 40.25 40.4 39.86 40.25 34,482 ### ### ### 2.9
2014-Jun-11 Wed 40.2 40.25 ### 40.24 5,772 ### 73.7 73.7 2.9
2014-Jun-10 Tue ### ### ### ### ### ### 0.0
2014-Jun-06 Fri ### ### ### 39.74 ### ### 2.8
2014-Jun-05 Thu 40 40 39.83 ### ### ### 0.0
2014-Jun-04 Wed 40.23 40.52 39.82 40 ### ### 2.9
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon ### 39.83 ### 39.73 71.9 71.9 2.8
2014-May-30 Fri 39.49 39.53 ### 39.53 ### ### ###
2014-May-29 Thu 39.53 ### 39.53 39.54 4,347 ### 72.3 72.3 2.8
2014-May-28 Wed 38.88 39.73 38.88 ### 11,576 ### 85.1 85.1 0.0
2014-May-27 Tue 39.4 39.55 ### ### 23.0 23.0 0.0
2014-May-26 Mon 39.4 ### 39.23 ### 5,552 ### 28.3 28.3 0.0
2014-May-23 Fri 39.4 39.52 ### 39.4 10,327 ### ### ### 2.8
2014-May-22 Thu ### 39.4 ### 39.28 16,377 322,626 ### ### 2.8
2014-May-21 Wed 38.58 ### 38.5 ### 19,242 ### ### ### 0.0
2014-May-20 Tue 38.2 38.5 ### ### 16,144 310,772 ### ### 0.0
2014-May-19 Mon ### 38.4 37.72 37.85 ### ### ###
2014-May-16 Fri 37.87 ### 37.86 ### ### ### 0.0
2014-May-15 Thu 38.2 38.2 ### ### 27.1 27.1 0.0
2014-May-14 Wed 37.72 ### ### ### 1,948 0 ### ### 0.0
2014-May-13 Tue 37.78 38.5 ### 37.72 8,052 ### ### ### 2.7
2014-May-12 Mon ### ### 36.81 ### ### ### 0.0
2014-May-09 Fri ### ### 36.81 ### 5,170 95,153 26.4 26.4 0.0
2014-May-08 Thu ### 37.25 ### 37.2 ### ### 2.7
2014-May-07 Wed ### ### ### ### 1,927 0 23.6 23.6 0.0
2014-May-06 Tue 37.25 37.47 37.24 37.47 ### ### ###
2014-May-05 Mon 37.75 37.77 ### ### 2,482 46,872 20.0 20.0 0.0
2014-May-02 Fri 37.85 37.85 ### ### 557 10,541 26.5 26.5 0.0
2014-May-01 Thu ### ### ### 37.43 1,152 0 37.9 37.9 ###
2014-Apr-30 Wed 37.4 37.4 37.4 37.4 0 ###
2014-Apr-29 Tue ### ### ### 37.4 84.4 84.4 ###
2014-Apr-28 Mon 37.26 37.45 37.21 ### 76.6 76.6 0.0
2014-Apr-24 Thu ### 37.88 ### 37.74 ### ### 2.7
2014-Apr-23 Wed 37.85 37.88 37.57 37.75 2,954 ### 27.8 27.8 ###
2014-Apr-22 Tue ### ### 37.78 37.78 ### ### 2.7
2014-Apr-17 Thu ### ### 37.82 ### ### ### 0.0
2014-Apr-16 Wed ### ### 37.77 ### 6,981 ### 74.7 74.7 0.0
2014-Apr-15 Tue 38.5 38.5 ### ### 20.3 20.3 0.0
2014-Apr-14 Mon 38.29 ### 38.28 38.44 4,524 86,589 ### ### 2.7
2014-Apr-11 Fri ### ### ### ### 24.6 24.6 0.0
2014-Apr-10 Thu 39.28 39.28 38.54 39.23 28,951 1,126,483 ### ### 2.8
2014-Apr-09 Wed ### ### ### ### 6,155 0 ### ### 0.0
2014-Apr-08 Tue ### 39.29 38.49 ### 7,754 301,553 87.1 87.1 0.0
2014-Apr-07 Mon 38.42 38.8 38.41 38.5 7,656 295,559 ### ### 2.8
2014-Apr-04 Fri ### ### 38.55 38.82 1,481 28,546 24.5 24.5 2.8
2014-Apr-03 Thu 38.78 ### 38.77 ### 80.3 80.3 0.0
2014-Apr-02 Wed ### ### ### 38.77 ### ### ###
2014-Apr-01 Tue 38.55 ### 38.43 ### 8,988 ### ### ### 0.0
2014-Mar-31 Mon 38.89 ### ### 38.59 23.3 23.3 ###
2014-Mar-28 Fri 37.82 38.28 ### ### 76.5 76.5 0.0
2014-Mar-27 Thu ### 37.8 37.43 37.72 12,447 ### ### ### 2.7
2014-Mar-26 Wed ### 38.21 ### ### 72.4 72.4 0.0
2014-Mar-25 Tue 37.83 ### 37.73 ### 3,542 ### 78.0 78.0 0.0
2014-Mar-24 Mon ### 37.8 ### 37.72 85.3 85.3 2.7
2014-Mar-21 Fri ### 36.5 36.25 ### 67.5 67.5 0.0
2014-Mar-20 Thu 36.55 ### 36.55 ### 80.4 80.4 0.0
2014-Mar-19 Wed ### 36.87 36.44 36.45 ### ### ###
2014-Mar-18 Tue 36.5 ### ### ### 10,521 0 82.2 82.2 0.0
2014-Mar-17 Mon 36.59 ### 36.55 36.55 7,654 139,876 ### ### ###
2014-Mar-14 Fri 37.25 37.25 36.48 ### ### ### 0.0
2014-Mar-13 Thu 37.55 37.71 ### ### 6,820 ### 66.8 66.8 0.0
2014-Mar-12 Wed ### ### 37.48 37.72 31.6 31.6 2.7
2014-Mar-11 Tue ### ### ### ### 4,952 0 75.5 75.5 0.0
2014-Mar-10 Mon 38.51 ### ### ### 10,749 0 29.1 29.1 0.0
2014-Mar-07 Fri ### ### ### 38.71 9,058 0 22.1 22.1 ###
2014-Mar-06 Thu ### ### ### 38.82 ### ### 2.8
2014-Mar-05 Wed 39.47 39.57 39.28 ### 9,845 ### ### ### 0.0
2014-Mar-04 Tue 39.28 ### ### ### 5,388 0 67.3 67.3 0.0


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-18 10:22:45 thru 2026-04-18 10:22:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000