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 Thu 24-May-09 04:49:01 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

(LLC) LENDLEASE GROUP Daily Prices Page 4...

     Prev Section TOC    Company Info for LLC    Limits Next Section


Company Details for (LLC) LENDLEASE GROUP

Listing Code LLC
Listing Name LENDLEASE GROUP
GICS Sector Real Estate Management & Development
ISIN Name LEND LEASE CORP.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LLC3


Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for LLC .. Friday 19th April 2024

LLC 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 4.85 30,081 0.0
MAX 39.45 ### 98.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (LLC) LENDLEASE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.33
2017-Jan-23 Mon ### ### ### 13.71 ### ### ###
2017-Jan-20 Fri 13.88 13.89 ### 13.85 962,652 ### ### ### ###
2017-Jan-19 Thu 13.88 ### 13.77 13.89 74.1 74.1 1.0
2017-Jan-18 Wed 13.85 13.875 ### 13.84 1,568,440 10,881,052 ### ### 1.0
2017-Jan-17 Tue ### ### 13.83 ### 2,031,942 14,050,878 ### ### 0.0
2017-Jan-16 Mon 14.26 ### 14.175 14.22 705,145 ### 30.9 30.9 1.0
2017-Jan-13 Fri 14.25 14.29 ### ### 774,326 5,532,559 35.6 35.6 0.0
2017-Jan-12 Thu ### ### ### 14.22 1,029,425 0 ### ### 1.0
2017-Jan-11 Wed ### 14.41 14.145 14.22 1,465,388 20,922,077 75.6 75.6 1.0
2017-Jan-10 Tue ### ### 14.22 ### 1,975,240 14,043,956 ### ### 0.0
2017-Jan-09 Mon 14.27 14.49 14.2 ### 77.5 77.5 0.0
2017-Jan-06 Fri 14.28 ### 14.21 14.28 ### ### ###
2017-Jan-05 Thu ### ### 14.28 ### 1,466,181 ### ### ### 0.0
2017-Jan-04 Wed ### ### 14.255 ### 1,272,074 ### ### ### 0.0
2017-Jan-03 Tue ### ### 14.54 ### 25.5 25.5 0.0
2016-Dec-30 Fri 14.7 14.72 14.58 ### 20.9 20.9 0.0
2016-Dec-29 Thu ### 14.7 14.52 ### 629,376 9,195,183 ### ### 0.0
2016-Dec-28 Wed 14.52 14.72 14.47 ### ### ### 0.0
2016-Dec-23 Fri 14.57 ### 14.47 14.52 29.3 29.3 1.0
2016-Dec-22 Thu 14.25 ### ### 14.57 1,513,845 0 ### ### ###
2016-Dec-21 Wed ### 14.25 ### 14.22 5,859,280 41,747,370 ### ### 1.0
2016-Dec-20 Tue ### ### ### ### ### ### 0.0
2016-Dec-19 Mon ### ### ### ### 75.8 75.8 0.0
2016-Dec-16 Fri ### ### ### ### 1,328,773 0 ### ### 0.0
2016-Dec-15 Thu ### ### ### ### 29.0 29.0 0.0
2016-Dec-14 Wed ### ### ### ### 2,545,659 0 88.4 88.4 0.0
2016-Dec-13 Tue 13.75 ### ### 13.71 ### ### ###
2016-Dec-12 Mon 13.89 ### 13.77 13.77 31.7 31.7 ###
2016-Dec-09 Fri 13.85 13.89 13.775 13.83 29.9 29.9 1.0
2016-Dec-08 Thu ### 13.84 13.52 13.79 4,299,583 ### ### ### 1.0
2016-Dec-07 Wed 13.48 ### 13.43 13.49 1,759,071 ### 64.8 64.8 ###
2016-Dec-06 Tue 13.58 13.58 13.41 13.49 1,400,875 ### 29.5 29.5 ###
2016-Dec-05 Mon 13.5 13.5 13.29 13.43 1,311,820 17,571,828 ### ### ###
2016-Dec-02 Fri 13.82 13.85 13.575 ### 2,063,371 28,293,974 ### ### 0.0
2016-Dec-01 Thu ### 13.85 13.54 13.79 4,848,174 66,395,742 ### ### 1.0
2016-Nov-30 Wed 13.59 ### 13.43 ### 73.0 73.0 0.0
2016-Nov-29 Tue 13.5 ### 13.41 ### ### ### 0.0
2016-Nov-28 Mon ### 13.58 13.27 13.53 1,627,752 21,852,570 ### ### ###
2016-Nov-25 Fri ### ### 13.285 ### ### ### 0.0
2016-Nov-24 Thu 13.72 13.72 ### 13.52 23.0 23.0 1.0
2016-Nov-23 Wed ### 13.7 13.45 ### ### ### 0.0
2016-Nov-22 Tue ### ### 13.46 13.54 1,104,544 7,433,581 ### ### 1.0
2016-Nov-21 Mon 13.5 13.56 ### 13.5 1,145,355 ### 72.6 72.6 1.0
2016-Nov-18 Fri 13.58 13.71 13.45 13.55 31.8 31.8 1.0
2016-Nov-17 Thu 13.21 13.585 13.21 13.5 85.8 85.8 1.0
2016-Nov-16 Wed 13.47 13.47 ### 13.27 22.3 22.3 0.9
2016-Nov-15 Tue ### 13.47 13.27 ### 1,186,879 15,868,572 ### ### 0.0
2016-Nov-14 Mon 13.54 13.56 ### 13.44 ### ### ###
2016-Nov-11 Fri ### ### 13.25 13.47 ### ### 1.0
2016-Nov-10 Thu ### 13.59 ### 13.54 3,754,285 ### ### ### 1.0
2016-Nov-09 Wed 13.29 ### 12.53 12.85 ### ### 0.9
2016-Nov-08 Tue 13.29 ### 13.175 13.27 946,422 6,234,554 34.6 34.6 0.9
2016-Nov-07 Mon ### ### ### 13.29 1,217,659 0 ### ### ###
2016-Nov-04 Fri ### 13.27 ### ### 1,189,874 ### ### ### 0.0
2016-Nov-03 Thu ### 13.28 ### ### ### ### 0.0
2016-Nov-02 Wed 13.2 ### ### 13.22 80.5 80.5 0.9
2016-Nov-01 Tue ### ### 13.2 ### 1,513,845 9,991,377 17.3 17.3 0.0
2016-Oct-31 Mon 13.25 13.57 13.22 13.52 ### ### 1.0
2016-Oct-28 Fri ### 13.47 13.21 ### ### ### 0.0
2016-Oct-27 Thu 13.52 ### 13.28 ### 28.5 28.5 0.0
2016-Oct-26 Wed 13.75 13.85 13.53 13.57 31.5 31.5 ###
2016-Oct-25 Tue 13.79 ### ### 13.81 1,204,128 0 ### ### ###
2016-Oct-24 Mon 13.79 13.85 13.53 13.7 ### ### 1.0
2016-Oct-21 Fri ### ### ### 13.72 1,795,478 0 ### ### ###
2016-Oct-20 Thu 14.2 ### 13.24 13.58 5,517,677 36,527,021 ### ### ###
2016-Oct-19 Wed ### ### ### ### ### ### 0.0
2016-Oct-18 Tue 13.8 ### 13.8 ### 1,479,520 10,208,688 83.8 83.8 0.0
2016-Oct-17 Mon 14.23 ### 13.76 13.79 3,033,254 20,868,787 16.5 16.5 1.0
2016-Oct-14 Fri 14.23 14.42 ### ### ### ### 0.0
2016-Oct-13 Thu 14.45 ### ### 14.28 24.1 24.1 ###
2016-Oct-12 Wed ### 14.45 ### 14.44 ### ### ###
2016-Oct-11 Tue 14.46 14.57 ### 14.25 2,542,943 ### 22.8 22.8 1.0
2016-Oct-10 Mon 14.4 ### ### ### ### ### 0.0
2016-Oct-07 Fri ### 14.4 14.24 ### ### ### 0.0
2016-Oct-06 Thu 14.23 ### ### 14.28 ### ### ###
2016-Oct-05 Wed ### 14.24 ### ### 1,346,042 ### 39.2 39.2 0.0
2016-Oct-04 Tue 14.28 14.28 ### ### 25.4 25.4 0.0
2016-Oct-03 Mon ### 14.26 ### 14.23 ### ### ###
2016-Sep-30 Fri 13.76 ### 13.7 ### 1,877,774 12,862,751 ### ### 0.0
2016-Sep-29 Thu ### ### 13.85 ### ### ### 0.0
2016-Sep-28 Wed 13.7 13.81 13.57 ### 1,619,674 ### 32.8 32.8 0.0
2016-Sep-27 Tue ### 13.72 13.545 ### 32.7 32.7 0.0
2016-Sep-26 Mon 13.77 13.88 13.725 13.76 ### ### 1.0
2016-Sep-23 Fri 13.75 13.84 ### 13.84 3,422,376 23,682,841 ### ### 1.0
2016-Sep-22 Thu 13.73 13.8 13.57 13.71 1,467,449 ### ### ### ###
2016-Sep-21 Wed 13.44 ### 13.4 ### 1,480,077 ### ### ### 0.0
2016-Sep-20 Tue 13.4 13.49 ### 13.49 77.3 77.3 ###
2016-Sep-19 Mon ### 13.5 ### ### 545,628 3,682,989 72.7 72.7 0.0
2016-Sep-16 Fri 13.4 13.59 ### 13.46 2,486,288 16,894,326 ### ### ###
2016-Sep-15 Thu 13.26 ### ### ### ### ### 0.0
2016-Sep-14 Wed 13.41 13.51 13.155 13.24 21.2 21.2 0.9
2016-Sep-13 Tue ### 13.7 ### 13.5 1,945,552 ### 29.9 29.9 1.0
2016-Sep-12 Mon ### ### 13.53 13.56 1,826,572 12,356,759 ### ### 1.0
2016-Sep-09 Fri ### ### 13.81 13.87 1,905,584 13,158,057 ### ### ###
2016-Sep-08 Thu ### 14.24 ### ### ### ### 0.0
2016-Sep-07 Wed ### 14.2 13.755 ### 3,113,854 ### 20.6 20.6 0.0
2016-Sep-06 Tue 14.2 14.2 ### ### ### ### 0.0
2016-Sep-05 Mon ### 14.28 13.85 14.23 1,846,251 25,967,520 87.2 87.2 ###
2016-Sep-02 Fri 13.8 ### 13.77 13.85 1,647,723 11,344,572 ### ### ###
2016-Sep-01 Thu 13.78 ### 13.75 ### 1,962,582 13,492,751 84.3 84.3 0.0
2016-Aug-31 Wed 13.78 13.85 ### 13.82 3,051,451 ### ### ### 1.0
2016-Aug-30 Tue ### ### 13.78 13.78 ### ### 1.0
2016-Aug-29 Mon ### ### 13.8 13.88 1,450,352 10,007,428 ### ### ###
2016-Aug-26 Fri 14.2 14.25 ### ### ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 30.3 30.3 0.0
2016-Aug-24 Wed ### ### ### 14.29 ### ### ###
2016-Aug-23 Tue 14.5 ### 14.42 14.55 2,345,771 ### ### ### ###
2016-Aug-22 Mon 14.5 14.83 14.375 14.43 2,934,423 ### 37.3 37.3 ###
2016-Aug-19 Fri 14.5 14.86 ### ### 3,529,251 ### 20.6 20.6 0.0
2016-Aug-18 Thu 14.2 14.2 ### ### 1,545,243 10,971,225 ### ### 0.0
2016-Aug-17 Wed ### ### 13.72 ### 2,248,853 ### 29.5 29.5 0.0
2016-Aug-16 Tue 13.75 ### 13.72 ### 3,691,285 ### 90.0 90.0 0.0
2016-Aug-15 Mon 13.5 ### 13.45 ### 81.3 81.3 0.0
2016-Aug-12 Fri 13.4 13.56 13.29 13.52 73.0 73.0 1.0
2016-Aug-11 Thu ### ### ### 13.24 73.2 73.2 0.9
2016-Aug-10 Wed 13.22 ### 13.155 13.22 ### ### 0.9
2016-Aug-09 Tue 13.47 13.47 ### ### 1,750,354 ### 25.3 25.3 0.0
2016-Aug-08 Mon 13.53 ### 13.5 13.5 1,045,884 ### ### ### 1.0
2016-Aug-05 Fri ### 13.56 ### 13.47 ### ### 1.0
2016-Aug-04 Thu 13.21 13.41 ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### ### ### ### 0.0
2016-Aug-02 Tue ### ### ### 13.53 ### ### ###
2016-Aug-01 Mon 13.53 ### 13.45 13.55 66.7 66.7 1.0
2016-Jul-29 Fri ### 13.45 ### 13.41 ### ### 1.0
2016-Jul-28 Thu 13.4 13.44 ### ### ### ### 0.0
2016-Jul-27 Wed ### ### ### ### 3,196,852 0 75.7 75.7 0.0
2016-Jul-26 Tue 13.21 13.26 ### 13.25 1,513,050 10,031,521 ### ### ###
2016-Jul-25 Mon 13.2 13.27 ### 13.2 ### ### 0.9
2016-Jul-22 Fri ### ### 12.85 ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed 12.55 12.585 12.42 12.51 26.1 26.1 ###
2016-Jul-19 Tue 12.51 12.56 12.42 12.46 33.4 33.4 0.9
2016-Jul-18 Mon ### 12.47 ### 12.45 73.2 73.2 ###
2016-Jul-15 Fri ### ### 12.26 12.27 ### ### ###
2016-Jul-14 Thu ### 12.4 12.28 ### 1,444,484 ### 31.5 31.5 0.0
2016-Jul-13 Wed 12.2 12.25 ### 12.2 1,826,626 11,188,084 ### ### ###
2016-Jul-12 Tue 12.29 ### ### ### 21.9 21.9 0.0
2016-Jul-11 Mon ### 12.28 ### ### 2,215,144 13,600,984 73.0 73.0 0.0
2016-Jul-08 Fri ### ### ### 11.88 1,529,550 0 21.6 21.6 0.8
2016-Jul-07 Thu ### 12.27 ### ### 2,991,377 ### 25.8 25.8 0.0
2016-Jul-06 Wed ### ### 11.74 ### ### ### 0.0
2016-Jul-05 Tue 12.55 12.55 12.28 ### ### ### 0.0
2016-Jul-04 Mon ### 12.51 ### 12.46 68.1 68.1 0.9
2016-Jul-01 Fri ### ### ### ### 2,945,129 0 ### ### 0.0
2016-Jun-30 Thu 12.45 12.85 ### ### 75.4 75.4 0.0
2016-Jun-29 Wed ### ### ### 12.29 ### ### 0.9
2016-Jun-28 Tue 12.5 12.53 ### 12.22 3,892,674 ### 18.5 18.5 0.9
2016-Jun-27 Mon 12.88 ### 12.7 12.78 ### ### 0.9
2016-May-27 Fri 13.45 13.47 13.28 ### ### ### 0.0
2016-May-26 Thu 13.2 ### 13.2 ### 78.0 78.0 0.0
2016-May-25 Wed ### ### ### 13.23 79.7 79.7 0.9
2016-May-24 Tue ### ### ### ### 79.8 79.8 0.0
2016-May-23 Mon ### 13.24 ### ### 22.3 22.3 0.0
2016-May-20 Fri ### ### ### ### ### ### 0.0
2016-May-19 Thu ### ### ### ### 28.2 28.2 0.0
2016-May-18 Wed ### ### ### 13.24 1,596,255 0 30.0 30.0 0.9
2016-May-17 Tue 13.47 ### ### 13.41 1,701,585 0 31.0 31.0 1.0
2016-May-16 Mon 13.26 13.44 ### 13.41 1,210,081 8,131,744 81.0 81.0 1.0
2016-May-13 Fri ### 13.385 13.22 ### 1,225,982 16,308,625 ### ### 0.0
2016-May-12 Thu 13.44 13.46 ### ### ### ### 0.0
2016-May-11 Wed ### 13.82 13.46 13.52 23.6 23.6 1.0
2016-May-10 Tue ### 13.625 ### 13.4 ### ### 1.0
2016-May-09 Mon 12.75 ### ### ### ### ### 0.0
2016-May-06 Fri ### ### ### 12.78 2,421,721 0 ### ### 0.9
2016-May-05 Thu ### ### 12.83 ### ### ### 0.0
2016-May-04 Wed ### ### ### ### ### ### 0.0
2016-May-03 Tue ### ### ### ### 3,095,781 0 91.5 91.5 0.0
2016-May-02 Mon ### 12.72 12.5 12.54 1,209,975 15,257,784 24.9 24.9 0.9
2016-Apr-29 Fri 12.59 12.76 12.45 12.7 72.8 72.8 0.9
2016-Apr-28 Thu 12.57 ### 12.385 12.5 2,115,570 ### 29.3 29.3 0.9
2016-Apr-27 Wed 12.5 12.7 12.4 12.42 35.6 35.6 0.9
2016-Apr-26 Tue 12.58 ### 12.45 12.47 2,504,759 15,592,124 33.2 33.2 ###
2016-Apr-22 Fri 12.49 ### ### 12.46 2,608,679 0 ### ### 0.9
2016-Apr-21 Thu ### ### 12.43 12.51 3,739,984 ### 9.2 9.2 ###
2016-Apr-20 Wed ### ### 12.76 12.83 2,085,741 13,307,027 25.4 25.4 ###
2016-Apr-19 Tue ### ### 12.88 ### 30.2 30.2 0.0
2016-Apr-18 Mon ### ### 12.87 12.87 ### ### ###
2016-Apr-15 Fri ### ### ### ### 2,616,281 0 13.7 13.7 0.0
2016-Apr-14 Thu 13.44 13.52 13.29 ### 1,539,488 ### 20.1 20.1 0.0
2016-Apr-13 Wed ### 13.49 13.24 13.4 ### ### 1.0
2016-Apr-12 Tue ### 13.27 ### 13.24 ### ### 0.9
2016-Apr-11 Mon 13.27 13.29 ### ### 20.4 20.4 0.0
2016-Apr-08 Fri ### ### ### 13.29 953,955 0 29.2 29.2 ###
2016-Apr-07 Thu 13.5 13.5 ### 13.48 979,786 6,613,555 30.6 30.6 1.0
2016-Apr-06 Wed 13.4 13.47 ### 13.4 1,607,550 10,826,849 65.7 65.7 1.0
2016-Apr-05 Tue ### ### ### 13.4 1,600,049 0 25.1 25.1 1.0
2016-Apr-04 Mon 13.53 13.78 13.53 ### ### ### 0.0
2016-Apr-01 Fri ### 13.72 13.45 13.52 ### ### 1.0
2016-Mar-31 Thu 13.83 ### 13.73 13.87 ### ### ###
2016-Mar-30 Wed ### ### ### ### 2,360,920 0 14.3 14.3 0.0
2016-Mar-29 Tue ### ### ### ### 1,216,252 0 ### ### 0.0
2016-Mar-24 Thu ### 14.23 ### ### 22.6 22.6 0.0
2016-Mar-23 Wed ### 14.23 ### ### 38.6 38.6 0.0
2016-Mar-22 Tue 14.2 14.27 ### ### ### ### 0.0
2016-Mar-21 Mon ### 14.4 14.155 14.2 ### ### 1.0
2016-Mar-18 Fri 14.45 14.45 ### ### 1,572,725 ### ### ### 0.0
2016-Mar-17 Thu ### 14.45 14.22 ### 75.2 75.2 0.0
2016-Mar-16 Wed ### ### 13.86 ### 1,075,943 7,456,284 75.9 75.9 0.0
2016-Mar-15 Tue 14.23 14.23 13.84 ### 1,758,140 ### 0.0
2016-Mar-14 Mon ### ### ### 14.24 81.6 81.6 1.0
2016-Mar-11 Fri ### ### 13.83 ### 26.1 26.1 0.0
2016-Mar-10 Thu ### ### 13.88 ### 995,253 6,907,055 ### ### 0.0
2016-Mar-09 Wed ### ### 13.57 ### 86.6 86.6 0.0
2016-Mar-08 Tue 13.7 ### 13.7 ### 87.9 87.9 0.0
2016-Mar-07 Mon 13.72 ### ### 13.88 78.1 78.1 ###
2016-Mar-04 Fri 13.8 ### ### ### 24.0 24.0 0.0
2016-Mar-03 Thu 13.47 ### ### 13.89 84.6 84.6 1.0
2016-Mar-02 Wed ### 13.52 ### 13.45 2,552,787 17,256,840 74.9 74.9 ###
2016-Mar-01 Tue ### 13.27 ### 13.22 76.5 76.5 0.9
2016-Feb-29 Mon 12.88 ### 12.88 ### 78.0 78.0 0.0
2016-Feb-26 Fri 12.88 ### 12.76 12.88 2,319,089 14,795,787 69.3 69.3 ###
2016-Feb-25 Thu ### ### 12.7 12.84 2,498,045 15,862,585 ### ### 0.9
2016-Feb-24 Wed 12.89 ### 12.55 12.85 ### ### 0.9
2016-Feb-23 Tue ### ### ### ### 14.7 14.7 0.0
2016-Feb-22 Mon ### 13.42 ### ### 1,662,871 ### 80.9 80.9 0.0
2016-Feb-19 Fri ### 13.25 ### 13.2 3,073,689 20,363,189 ### ### 0.9
2016-Feb-18 Thu ### ### ### 12.88 ### ### ###
2016-Feb-17 Wed ### ### 12.54 12.84 5,257,878 ### 22.8 22.8 0.9
2016-Feb-16 Tue ### 12.29 11.82 12.27 73.4 73.4 ###
2016-Feb-15 Mon ### ### ### ### ### ### 0.0
2016-Feb-12 Fri ### ### 11.48 11.55 1,958,244 11,240,320 29.4 29.4 0.8
2016-Feb-11 Thu 11.87 11.89 11.58 11.84 ### ### 0.8
2016-Feb-10 Wed 11.8 11.83 11.59 11.75 47.1 47.1 ###
2016-Feb-09 Tue 11.87 ### 11.685 ### 3,654,824 ### 34.9 34.9 0.0
2016-Feb-08 Mon ### 12.22 ### ### 3,767,989 ### ### ### 0.0
2016-Feb-05 Fri 12.7 12.72 12.24 ### 3,622,420 ### 11.9 11.9 0.0
2016-Feb-04 Thu ### ### 12.46 ### ### ### 0.0
2016-Feb-03 Wed 12.72 12.8 12.52 12.57 29.4 29.4 0.9
2016-Feb-02 Tue 13.27 13.28 12.82 ### ### ### 0.0
2016-Feb-01 Mon ### ### ### 13.26 76.8 76.8 0.9
2016-Jan-29 Fri ### 13.23 12.82 ### 1,916,127 24,957,554 ### ### 0.0
2016-Jan-28 Thu ### ### 12.84 ### 1,468,171 9,425,657 74.5 74.5 0.0
2016-Jan-27 Wed ### ### 12.85 ### ### ### 0.0
2016-Jan-25 Mon ### ### 12.89 ### ### ### 0.0
2016-Jan-22 Fri 12.86 ### 12.7 12.72 2,162,021 ### 19.5 19.5 0.9
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed ### ### ### 12.73 ### ### ###
2016-Jan-19 Tue 12.82 ### 12.77 12.89 ### ### ###
2016-Jan-18 Mon 12.83 ### 12.8 ### 1,094,784 ### 76.7 76.7 0.0
2016-Jan-15 Fri 13.4 13.49 ### ### 19.1 19.1 0.0
2016-Jan-14 Thu ### 13.53 ### ### 1,612,625 ### 86.8 86.8 0.0
2016-Jan-13 Wed ### 13.51 13.27 13.46 1,288,240 ### 81.0 81.0 ###
2016-Jan-12 Tue ### 13.56 13.22 13.28 1,317,855 17,646,078 ### ### 0.9
2016-Jan-11 Mon ### ### ### ### 83.1 83.1 0.0
2016-Jan-08 Fri 13.5 13.81 ### 13.42 2,247,776 ### ### ### 1.0
2016-Jan-07 Thu 13.8 ### 13.57 ### ### ### 0.0
2016-Jan-06 Wed ### ### 13.71 13.82 2,061,224 ### ### ### 1.0
2016-Jan-05 Tue ### 14.24 ### ### 2,376,029 16,917,326 ### ### 0.0
2016-Jan-04 Mon 14.2 14.42 ### ### ### ### 0.0
2015-Dec-31 Thu 14.24 14.4 ### 14.26 663,471 ### 74.1 74.1 1.0
2015-Dec-30 Wed 14.49 14.54 14.23 14.28 ### ### ###
2015-Dec-29 Tue ### 14.29 ### 14.26 70.1 70.1 1.0
2015-Dec-24 Thu 14.25 14.25 13.88 ### 13.9 13.9 0.0
2015-Dec-23 Wed 13.82 ### 13.8 ### ### ### 0.0
2015-Dec-22 Tue ### 13.85 13.57 ### 1,606,021 22,018,547 ### ### 0.0
2015-Dec-21 Mon 13.49 ### 13.4 13.5 ### ### 1.0
2015-Dec-18 Fri 13.25 ### 13.21 13.51 ### ### ###
2015-Dec-17 Thu ### 13.585 ### 13.45 2,455,224 ### ### ### ###
2015-Dec-16 Wed ### 13.26 ### 13.22 74.5 74.5 0.9
2015-Dec-15 Tue 12.86 ### 12.86 ### ### ### 0.0
2015-Dec-14 Mon ### 13.045 12.77 12.86 38.1 38.1 0.9
2015-Dec-11 Fri ### ### ### ### 2,715,425 0 79.1 79.1 0.0
2015-Dec-10 Thu ### ### 12.89 ### 3,160,527 ### 83.2 83.2 0.0
2015-Dec-09 Wed 12.84 ### ### 12.81 1,776,923 0 30.7 30.7 ###
2015-Dec-08 Tue ### ### ### ### 75.5 75.5 0.0
2015-Dec-07 Mon ### 13.28 ### ### 2,234,954 ### ### ### 0.0
2015-Dec-04 Fri 12.72 ### ### 12.88 2,634,550 0 ### ### ###
2015-Dec-03 Thu 12.82 ### 12.76 ### 2,115,777 13,498,657 ### ### 0.0
2015-Dec-02 Wed ### ### ### ### 37.2 37.2 0.0
2015-Dec-01 Tue 12.81 ### 12.78 ### ### ### 0.0
2015-Nov-30 Mon 12.73 ### 12.7 12.75 ### ### ###
2015-Nov-27 Fri ### ### 12.79 12.8 ### ### 0.9
2015-Nov-26 Thu ### ### ### 12.86 2,166,029 0 89.0 89.0 0.9
2015-Nov-25 Wed ### 12.71 12.51 12.56 2,402,040 30,289,724 ### ### 0.9
2015-Nov-24 Tue 12.5 12.72 12.5 ### 1,814,874 ### ### ### 0.0
2015-Nov-23 Mon 12.59 ### 12.54 12.58 ### ### 0.9
2015-Nov-20 Fri 12.71 12.78 12.56 ### 25.8 25.8 0.0
2015-Nov-19 Thu 12.7 12.75 ### 12.7 2,276,223 14,510,921 64.4 64.4 0.9
2015-Nov-18 Wed ### ### ### 12.59 1,762,176 0 86.2 86.2 ###
2015-Nov-17 Tue ### 12.44 ### 12.44 89.8 89.8 0.9
2015-Nov-16 Mon 11.84 ### 11.78 11.81 ### ### ###
2015-Nov-13 Fri ### ### ### ### 36.2 36.2 0.0
2015-Nov-12 Thu ### ### ### 12.27 ### ### ###
2015-Nov-11 Wed 12.27 ### ### ### 2,445,744 0 24.3 24.3 0.0
2015-Nov-10 Tue ### 12.26 11.985 12.23 2,890,352 ### ### ### ###
2015-Nov-09 Mon 12.49 12.56 12.21 12.24 ### ### 0.9
2015-Nov-06 Fri 12.55 ### 12.5 12.58 ### ### 0.9
2015-Nov-05 Thu 12.79 ### 12.43 12.57 3,937,276 24,470,170 ### ### 0.9
2015-Nov-04 Wed ### ### 12.81 12.89 ### ### ###
2015-Nov-03 Tue ### ### ### ### ### ### 0.0
2015-Nov-02 Mon ### ### 12.81 12.86 ### ### 0.9
2015-Oct-30 Fri ### ### 12.78 ### ### ### 0.0
2015-Oct-29 Thu ### 13.2 ### ### 1,888,987 ### 30.9 30.9 0.0
2015-Oct-28 Wed ### ### 12.85 ### 3,230,556 20,756,322 ### ### 0.0
2015-Oct-27 Tue 12.81 ### 12.75 ### 82.1 82.1 0.0
2015-Oct-26 Mon ### ### 12.7 12.72 3,006,321 ### 16.9 16.9 0.9
2015-Oct-23 Fri 12.8 ### ### 12.85 1,815,427 0 68.8 68.8 0.9
2015-Oct-22 Thu 12.49 ### ### 12.56 1,594,228 0 ### ### 0.9
2015-Oct-21 Wed 12.52 12.59 12.44 12.51 26.6 26.6 ###
2015-Oct-20 Tue 12.7 12.87 12.53 ### 3,752,973 47,662,757 30.9 30.9 0.0
2015-Oct-19 Mon 13.22 13.26 12.73 12.85 ### ### 0.9
2015-Oct-16 Fri 13.41 13.47 ### ### ### ### 0.0
2015-Oct-15 Thu 12.72 13.45 12.57 13.25 4,503,642 58,592,382 88.1 88.1 ###
2015-Oct-14 Wed ### 12.55 12.24 12.52 80.5 80.5 0.9
2015-Oct-13 Tue ### ### 12.26 ### 2,327,782 ### ### ### 0.0
2015-Oct-12 Mon ### 12.74 12.48 ### 4,352,679 54,887,282 ### ### 0.0
2015-Oct-09 Fri 12.24 12.8 12.23 12.8 92.0 92.0 0.9
2015-Oct-08 Thu 12.51 12.59 ### ### 21.9 21.9 0.0
2015-Oct-07 Wed ### ### ### 12.45 ### ### ###
2015-Oct-06 Tue ### 12.86 ### ### 1,731,326 11,132,426 78.7 78.7 0.0
2015-Oct-05 Mon ### ### ### ### ### ### 0.0
2015-Oct-02 Fri 12.45 ### ### ### 1,985,770 0 ### ### 0.0
2015-Oct-01 Thu ### 12.77 12.54 ### 1,958,487 24,784,652 69.2 69.2 0.0
2015-Sep-30 Wed ### 12.55 ### 12.55 2,593,426 16,273,748 ### ### ###
2015-Sep-29 Tue 12.7 12.73 12.21 12.21 ### ### 0.9
2015-Sep-28 Mon 12.72 ### ### ### 1,228,957 0 74.5 74.5 0.0
2015-Sep-25 Fri 12.82 ### ### ### ### ### 0.0
2015-Sep-24 Thu 12.85 ### 12.72 12.77 3,270,747 20,801,950 22.5 22.5 0.9
2015-Sep-23 Wed 12.74 12.85 ### 12.71 35.9 35.9 0.9
2015-Sep-22 Tue ### ### 12.8 ### 22.2 22.2 0.0
2015-Sep-21 Mon ### ### 12.81 ### 1,860,358 ### 29.8 29.8 0.0
2015-Sep-18 Fri ### ### ### 13.2 ### ### 0.9
2015-Sep-17 Thu 13.21 ### ### ### 2,851,455 0 34.8 34.8 0.0
2015-Sep-16 Wed ### 13.26 ### 13.23 ### ### 0.9
2015-Sep-15 Tue ### 13.22 ### ### 77.0 77.0 0.0
2015-Sep-14 Mon ### 13.29 ### 13.2 ### ### 0.9
2015-Sep-11 Fri ### ### ### ### 30.2 30.2 0.0
2015-Sep-10 Thu ### ### ### ### 2,566,459 0 26.8 26.8 0.0
2015-Sep-09 Wed 13.45 13.685 13.42 13.57 69.7 69.7 ###
2015-Sep-08 Tue ### 13.47 13.26 13.45 1,519,973 ### 70.7 70.7 ###
2015-Sep-07 Mon 13.46 13.46 ### 13.25 2,639,857 ### 22.5 22.5 ###
2015-Sep-04 Fri 13.51 13.51 ### ### 2,387,382 ### ### ### 0.0
2015-Sep-03 Thu ### ### 13.24 13.29 8.4 8.4 ###
2015-Sep-02 Wed 13.8 13.8 ### 13.51 3,435,184 ### 16.3 16.3 ###
2015-Sep-01 Tue ### ### 13.655 13.72 2,797,981 ### ### ### ###
2015-Aug-31 Mon ### ### 13.82 ### ### ### 0.0
2015-Aug-28 Fri ### ### ### ### 3,493,255 0 11.2 11.2 0.0
2015-Aug-27 Thu 14.43 ### 14.43 14.45 62.9 62.9 1.0
2015-Aug-26 Wed ### 14.51 13.82 14.43 4,300,183 ### 77.9 77.9 ###
2015-Aug-25 Tue 13.4 ### 13.4 ### 85.3 85.3 0.0
2015-Aug-24 Mon 13.8 ### 13.41 13.72 3,194,259 ### ### ### ###
2015-Aug-21 Fri 14.5 14.5 ### ### 1,842,148 13,355,573 24.0 24.0 0.0
2015-Aug-20 Thu 14.72 14.87 14.51 14.55 2,930,689 43,051,821 ### ### ###
2015-Aug-19 Wed 14.75 ### 14.75 ### ### ### 0.0
2015-Aug-18 Tue 14.77 ### ### ### 1,724,124 0 ### ### 0.0
2015-Aug-17 Mon 14.83 ### 14.8 14.84 957,984 7,089,081 76.6 76.6 ###
2015-Aug-14 Fri 14.74 ### ### 14.79 ### ### ###
2015-Aug-13 Thu ### ### ### 14.72 19.7 19.7 ###
2015-Aug-12 Wed ### 15.24 ### ### 1,819,946 13,867,988 37.5 37.5 0.0
2015-Aug-11 Tue 15.5 15.5 ### ### 18.1 18.1 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri 15.24 ### ### ### 32.0 32.0 0.0
2015-Aug-06 Thu 15.75 15.75 ### 15.42 15.3 15.3 ###
2015-Aug-05 Wed 15.57 15.77 15.51 15.77 1,580,320 ### ### ### ###
2015-Aug-04 Tue 15.59 15.75 15.44 15.71 ### ### 1.1
2015-Aug-03 Mon ### ### 15.51 15.58 1,150,281 8,920,429 35.6 35.6 1.1
2015-Jul-31 Fri ### 15.7 15.51 15.59 1,874,084 29,245,080 25.7 25.7 ###
2015-Jul-30 Thu 15.49 ### 15.44 15.58 1,088,952 ### ### ### 1.1
2015-Jul-29 Wed 15.42 15.53 ### 15.44 1,301,874 10,109,051 70.9 70.9 1.1
2015-Jul-28 Tue 15.2 15.45 ### ### 80.6 80.6 0.0
2015-Jul-27 Mon ### 15.53 15.25 ### ### ### 0.0
2015-Jul-24 Fri 15.4 15.41 15.24 ### 2,174,120 33,318,389 ### ### 0.0
2015-Jul-23 Thu 15.73 15.76 15.48 15.52 1,832,145 ### 19.8 19.8 1.1
2015-Jul-22 Wed ### ### ### ### 13.0 13.0 0.0
2015-Jul-21 Tue ### ### 15.84 ### 1,304,926 ### ### ### 0.0
2015-Jul-20 Mon 15.83 15.86 15.59 15.81 827,659 ### 32.7 32.7 ###
2015-Jul-17 Fri 15.73 15.77 15.54 15.7 ### ### ###
2015-Jul-16 Thu 15.88 ### ### 15.72 1,286,188 0 ### ### 1.1
2015-Jul-15 Wed 15.5 15.71 15.48 ### 1,217,781 ### 72.1 72.1 0.0
2015-Jul-14 Tue 15.5 15.5 15.26 15.47 1,148,520 ### 26.2 26.2 ###
2015-Jul-13 Mon ### ### ### ### ### ### 0.0
2015-Jul-10 Fri 15.25 ### ### ### 18.6 18.6 0.0
2015-Jul-09 Thu ### ### 14.82 ### ### ### 0.0
2015-Jul-08 Wed 15.29 15.42 ### ### ### ### 0.0
2015-Jul-07 Tue ### 15.54 ### 15.46 ### ### 1.1
2015-Jul-06 Mon ### ### ### ### ### ### 0.0
2015-Jul-03 Fri 15.51 15.57 15.25 ### ### ### 0.0
2015-Jul-02 Thu ### ### ### ### 1,704,921 0 77.0 77.0 0.0
2015-Jul-01 Wed ### ### ### ### 1,379,940 0 ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 2,956,744 0 63.9 63.9 0.0
2015-Jun-29 Mon ### 15.22 14.85 ### ### ### 0.0
2015-Jun-26 Fri ### 15.27 14.8 15.25 80.9 80.9 ###
2015-Jun-25 Thu 15.58 15.71 ### ### ### ### 0.0
2015-Jun-24 Wed 15.74 15.76 15.555 ### ### ### 0.0
2015-Jun-23 Tue 15.78 ### ### 15.7 ### ### ###
2015-Jun-22 Mon ### 15.72 15.43 ### ### ### 0.0
2015-Jun-19 Fri 15.51 ### 15.51 ### 73.2 73.2 0.0
2015-Jun-18 Thu ### ### 15.53 ### 2,362,782 ### 19.3 19.3 0.0
2015-Jun-17 Wed ### ### ### ### 1,735,075 0 86.7 86.7 0.0
2015-Jun-16 Tue 15.82 ### ### 15.82 1,699,844 0 76.0 76.0 ###
2015-Jun-15 Mon 15.72 ### ### 15.89 ### ### ###
2015-Jun-12 Fri 15.77 ### 15.725 15.88 1,678,024 ### ### ### 1.1
2015-Jun-11 Thu 15.8 15.83 ### 15.77 28.0 28.0 ###
2015-Jun-10 Wed 15.55 15.79 15.51 ### 79.9 79.9 0.0
2015-Jun-09 Tue 15.56 15.88 15.41 ### 2,302,922 ### 77.3 77.3 0.0
2015-Jun-05 Fri ### 15.81 15.56 15.75 1,536,173 24,094,873 79.5 79.5 1.1
2015-Jun-04 Thu ### ### ### ### 31.0 31.0 0.0
2015-Jun-03 Wed ### 16.2 15.79 ### 24.7 24.7 0.0
2015-Jun-02 Tue 16.59 16.71 ### ### 1,384,583 ### 31.8 31.8 0.0
2015-Jun-01 Mon 16.73 16.79 16.28 16.53 ### ### ###
2015-May-29 Fri ### 16.84 16.59 ### 2,283,256 38,164,624 ### ### 0.0
2015-May-28 Thu 16.4 16.56 ### 16.45 78.0 78.0 1.2
2015-May-27 Wed 16.23 16.4 ### 16.23 72.8 72.8 ###
2015-May-26 Tue ### 16.24 15.86 16.24 85.5 85.5 ###
2015-May-25 Mon 15.83 ### 15.78 ### 73.1 73.1 0.0
2015-May-22 Fri 15.8 15.82 ### 15.77 2,782,040 ### 31.1 31.1 ###
2015-May-21 Thu ### ### ### 15.8 ### ### 1.1
2015-May-20 Wed ### 16.27 ### ### 1,812,289 14,742,971 ### ### 0.0
2015-May-19 Tue ### ### 15.89 ### 2,454,325 ### ### ### 0.0
2015-May-18 Mon 16.41 ### 16.4 16.42 78.8 78.8 1.2
2015-May-15 Fri ### ### ### 16.49 1,196,373 0 ### ### 1.2
2015-May-14 Thu 16.21 ### ### ### 1,260,274 0 76.3 76.3 0.0
2015-May-13 Wed ### ### ### 16.53 ### ### ###
2015-May-12 Tue 16.21 16.58 16.145 16.54 1,351,349 22,111,448 85.5 85.5 ###
2015-May-11 Mon ### 16.55 16.2 16.27 34.1 34.1 1.2
2015-May-08 Fri ### ### 15.945 16.23 1,137,555 9,069,157 81.0 81.0 ###
2015-May-07 Thu 15.75 ### ### ### 2,306,947 0 88.8 88.8 0.0
2015-May-06 Wed 16.2 ### 16.025 ### 1,747,743 ### ### ### 0.0
2015-May-05 Tue ### 16.75 16.41 16.52 30.9 30.9 ###
2015-May-04 Mon 16.27 16.43 ### ### 829,845 6,817,176 ### ### 0.0
2015-May-01 Fri 15.84 ### 15.72 16.24 ### ### ###
2015-Apr-30 Thu 15.78 ### 15.51 ### 83.4 83.4 0.0
2015-Apr-29 Wed 16.56 ### ### ### ### ### 0.0
2015-Apr-28 Tue 16.78 ### ### 16.7 1,275,488 0 31.0 31.0 1.2
2015-Apr-27 Mon 16.89 ### 16.85 ### 74.7 74.7 0.0
2015-Apr-24 Fri 16.7 ### 16.58 16.85 ### ### ###
2015-Apr-23 Thu 16.81 16.81 16.43 ### ### ### 0.0
2015-Apr-22 Wed 16.8 16.87 16.51 ### 1,428,348 23,839,128 22.1 22.1 0.0
2015-Apr-21 Tue ### ### ### ### 1,546,622 0 86.9 86.9 0.0
2015-Apr-20 Mon 16.79 16.79 16.445 ### ### ### 0.0
2015-Apr-17 Fri ### ### ### ### 1,792,248 0 41.1 41.1 0.0
2015-Apr-16 Thu ### ### ### ### 1,824,746 0 ### ### 0.0
2015-Apr-15 Wed 17.2 17.24 ### ### ### ### 0.0
2015-Apr-14 Tue 16.7 17.24 ### ### 89.0 89.0 0.0
2015-Apr-13 Mon 16.86 ### 16.55 16.56 ### ### 1.2
2015-Apr-10 Fri ### ### 16.73 16.86 1,117,427 9,347,276 20.8 20.8 1.2
2015-Apr-09 Thu ### ### 16.78 ### 1,636,682 ### ### ### 0.0
2015-Apr-08 Wed 16.75 ### ### ### 1,345,578 0 ### ### 0.0
2015-Apr-07 Tue ### ### 16.8 ### 1,348,120 ### ### ### 0.0
2015-Apr-02 Thu 16.8 ### ### ### 1,441,043 0 ### ### 0.0
2015-Apr-01 Wed ### 16.84 16.51 ### 1,220,282 ### 73.3 73.3 0.0
2015-Mar-31 Tue 16.52 16.73 ### ### 2,464,023 20,611,552 ### ### 0.0
2015-Mar-30 Mon 16.29 16.49 16.21 ### 1,086,640 ### ### ### 0.0
2015-Mar-27 Fri 16.5 ### 16.41 16.47 24.8 24.8 ###
2015-Mar-26 Thu 16.5 16.5 ### 16.42 ### ### 1.2
2015-Mar-25 Wed ### 16.77 16.51 ### ### ### 0.0
2015-Mar-24 Tue 16.43 ### 16.27 ### 1,319,348 ### 24.8 24.8 0.0
2015-Mar-23 Mon ### 16.79 16.56 ### 32.1 32.1 0.0
2015-Mar-20 Fri ### ### 16.42 ### 1,824,847 ### ### ### 0.0
2015-Mar-19 Thu 16.25 ### ### ### 3,077,571 0 88.2 88.2 0.0
2015-Mar-18 Wed ### ### 15.77 ### ### ### 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon ### 16.41 ### ### 1,303,284 10,693,445 ### ### 0.0
2015-Mar-13 Fri 16.76 16.88 ### 16.42 1,619,684 ### 13.7 13.7 1.2
2015-Mar-12 Thu 16.45 16.8 16.42 16.76 83.7 83.7 1.2
2015-Mar-11 Wed 16.53 ### ### 16.21 2,634,185 0 ### ### 1.2
2015-Mar-10 Tue 16.75 16.89 16.5 ### 2,477,778 ### 26.9 26.9 0.0
2015-Mar-09 Mon ### ### 16.5 ### ### ### 0.0
2015-Mar-06 Fri 16.7 ### ### ### 87.3 87.3 0.0
2015-Mar-05 Thu 16.83 16.83 ### 16.5 14.7 14.7 1.2
2015-Mar-04 Wed ### ### 16.82 16.87 23.8 23.8 ###
2015-Mar-03 Tue 17.7 17.7 ### 17.23 ### ### ###
2015-Mar-02 Mon 17.44 ### 17.4 17.48 ### ### 1.2
2015-Feb-27 Fri 17.49 17.54 17.27 ### 21.7 21.7 0.0
2015-Feb-26 Thu 17.4 17.4 ### ### 31.5 31.5 0.0
2015-Feb-25 Wed 17.72 17.72 17.44 17.56 2,862,289 50,319,040 ### ### 1.3
2015-Feb-24 Tue 17.22 17.58 ### 17.44 83.0 83.0 1.2
2015-Feb-23 Mon ### ### 16.82 ### ### ### 0.0
2015-Feb-20 Fri ### ### 16.73 16.85 758,472 ### ### ### ###
2015-Feb-19 Thu ### 17.22 16.82 16.88 1,274,774 21,696,653 25.6 25.6 1.2
2015-Feb-18 Wed ### ### 16.85 ### 1,390,874 ### ### ### 0.0
2015-Feb-17 Tue 17.25 ### 16.8 16.85 14.8 14.8 ###
2015-Feb-16 Mon ### ### ### ### 75.1 75.1 0.0
2015-Feb-13 Fri ### 17.21 ### ### ### ### 0.0
2015-Feb-12 Thu 17.29 ### ### 16.72 ### ### 1.2
2015-Feb-11 Wed 17.27 17.4 16.84 ### 969,144 16,591,745 ### ### 0.0
2015-Feb-10 Tue 17.2 17.2 16.89 ### 21.1 21.1 0.0
2015-Feb-09 Mon ### 17.45 ### ### 1,399,149 12,207,575 ### ### 0.0
2015-Feb-06 Fri 17.29 ### 17.045 ### ### ### 0.0
2015-Feb-05 Thu 17.26 17.26 16.89 ### 16.0 16.0 0.0
2015-Feb-04 Wed ### ### ### 16.83 2,370,026 0 ### ### 1.2
2015-Feb-03 Tue 16.7 16.82 16.46 16.75 ### ### ###
2015-Feb-02 Mon 16.75 16.82 16.45 16.56 1,174,744 ### 19.9 19.9 1.2
2015-Jan-30 Fri 16.76 ### 16.57 ### 2,191,680 ### ### ### 0.0
2015-Jan-29 Thu ### 16.52 16.27 16.41 ### ### 1.2
2015-Jan-28 Wed ### ### ### 16.53 1,971,621 0 ### ### ###
2015-Jan-27 Tue 16.7 ### ### 16.79 74.3 74.3 ###
2015-Jan-23 Fri ### ### 16.22 16.53 24.9 24.9 ###
2015-Jan-22 Thu 16.5 16.5 ### ### 15.2 15.2 0.0
2015-Jan-21 Wed ### ### 15.81 ### 2,413,927 ### 79.7 79.7 0.0
2015-Jan-20 Tue 15.85 ### ### 15.7 2,006,973 0 ### ### ###
2015-Jan-19 Mon ### 16.22 15.75 15.82 ### ### ###
2015-Jan-16 Fri ### 16.22 ### ### 1,157,721 ### ### ### 0.0
2015-Jan-15 Thu ### 16.44 ### ### 17.2 17.2 0.0
2015-Jan-14 Wed 16.56 ### 16.27 16.4 1,700,320 ### ### ### ###
2015-Jan-13 Tue 16.47 ### 16.41 16.49 1,053,187 ### ### ### 1.2
2015-Jan-12 Mon 16.7 16.75 16.375 16.52 975,455 16,155,973 ### ### ###
2015-Jan-09 Fri 16.79 16.79 16.48 16.59 1,303,626 ### 15.0 15.0 1.2
2015-Jan-08 Thu 16.46 16.59 16.24 ### 1,696,742 ### ### ### 0.0
2015-Jan-07 Wed 16.41 16.47 ### 16.29 ### ### ###
2015-Jan-06 Tue 16.53 ### ### 16.22 ### ### 1.2
2015-Jan-05 Mon ### ### 16.47 16.53 ### ### ###
2015-Jan-02 Fri 16.25 16.52 ### 16.47 451,487 3,729,282 76.5 76.5 ###
2014-Dec-31 Wed 16.51 16.58 16.25 16.4 19.6 19.6 ###
2014-Dec-30 Tue 16.83 16.83 ### 16.43 916,872 7,715,477 ### ### ###
2014-Dec-29 Mon ### ### ### 16.58 73.0 73.0 1.2
2014-Dec-24 Wed ### ### ### ### 321,876 0 29.4 29.4 0.0
2014-Dec-23 Tue 16.4 16.48 16.21 16.28 ### ### 1.2
2014-Dec-22 Mon ### 16.45 ### ### 1,939,280 15,950,578 ### ### 0.0
2014-Dec-19 Fri 15.86 15.89 15.76 15.89 ### ### ###
2014-Dec-18 Thu ### 15.89 15.55 ### 2,406,940 ### ### ### 0.0
2014-Dec-17 Wed ### ### ### 15.7 ### ### ###
2014-Dec-16 Tue ### ### 15.77 15.81 ### ### ###
2014-Dec-15 Mon 15.5 15.86 15.5 15.75 1,077,541 16,895,842 ### ### 1.1
2014-Dec-12 Fri ### ### ### 15.7 2,540,156 0 13.0 13.0 ###
2014-Dec-11 Thu ### 15.74 ### ### ### ### 0.0
2014-Dec-10 Wed 15.8 15.8 ### 15.57 1,933,557 ### ### ### 1.1
2014-Dec-09 Tue 15.76 15.76 15.45 ### 2,066,142 32,242,145 35.5 35.5 0.0
2014-Dec-08 Mon 15.7 ### ### 15.77 ### ### ###
2014-Dec-05 Fri 15.88 15.88 15.52 15.57 17.3 17.3 1.1
2014-Dec-04 Thu 15.83 15.86 15.47 15.71 ### ### 1.1
2014-Dec-03 Wed 15.5 ### ### ### 1,609,587 0 ### ### 0.0
2014-Dec-02 Tue ### ### ### 15.5 1,961,684 0 25.7 25.7 1.1
2014-Dec-01 Mon 15.41 15.42 ### ### 1,783,474 13,750,584 ### ### 0.0
2014-Nov-28 Fri 15.5 15.5 ### ### 1,676,183 ### 27.6 27.6 0.0
2014-Nov-27 Thu ### ### ### 15.47 1,158,045 0 26.3 26.3 ###
2014-Nov-26 Wed ### 15.4 ### ### 1,423,447 10,960,541 ### ### 0.0
2014-Nov-25 Tue ### ### ### ### 25.3 25.3 0.0
2014-Nov-24 Mon ### ### ### ### ### ### 0.0
2014-Nov-21 Fri ### ### ### ### 1,927,553 0 ### ### 0.0
2014-Nov-20 Thu ### 15.85 ### 15.43 1,456,629 11,543,784 23.7 23.7 1.1
2014-Nov-19 Wed ### ### ### 15.7 ### ### ###
2014-Nov-18 Tue 15.82 15.88 ### ### 1,031,120 ### ### ### 0.0
2014-Nov-17 Mon ### ### 15.75 15.76 1,410,972 ### ### ### 1.1
2014-Nov-14 Fri ### ### ### ### ### ### 0.0
2014-Nov-13 Thu 15.74 ### ### 15.85 1,708,080 0 ### ### 1.1
2014-Nov-12 Wed ### 15.88 ### ### 81.4 81.4 0.0
2014-Nov-11 Tue 15.71 15.79 15.55 ### ### ### 0.0
2014-Nov-10 Mon 16.23 16.25 15.59 15.81 ### ### ###
2014-Nov-07 Fri ### ### ### 16.23 3,343,951 0 80.2 80.2 ###
2014-Nov-06 Thu ### ### 15.84 15.87 1,351,847 10,706,628 ### ### ###
2014-Nov-05 Wed ### ### 15.74 ### 76.6 76.6 0.0
2014-Nov-04 Tue 15.8 ### 15.71 15.84 1,250,556 ### 73.0 73.0 ###
2014-Nov-03 Mon 15.76 15.89 15.7 15.77 996,350 15,737,348 ### ### ###
2014-Oct-31 Fri 15.75 15.89 ### ### 2,555,177 20,300,881 ### ### 0.0
2014-Oct-30 Thu 15.5 ### 15.4 15.55 ### ### ###
2014-Oct-29 Wed 15.55 15.59 ### ### 21.5 21.5 0.0
2014-Oct-28 Tue 15.5 15.57 15.44 15.51 73.7 73.7 1.1
2014-Oct-27 Mon 15.5 15.51 15.43 15.51 1,192,871 ### ### ### 1.1
2014-Oct-24 Fri 15.27 15.47 15.21 ### 2,029,287 ### 75.0 75.0 0.0
2014-Oct-23 Thu 15.27 15.27 ### ### 2,219,941 16,949,249 ### ### 0.0
2014-Oct-22 Wed 15.29 15.29 15.085 15.2 3,337,080 ### ### ### 1.1
2014-Oct-21 Tue ### ### ### ### 2,859,379 0 ### ### 0.0
2014-Oct-20 Mon ### 15.26 ### ### 2,457,720 ### ### ### 0.0
2014-Oct-17 Fri ### ### 14.82 14.86 ### ### ###
2014-Oct-16 Thu ### ### ### 14.8 ### ### 1.1
2014-Oct-15 Wed ### ### 14.86 ### 1,884,844 ### ### ### 0.0
2014-Oct-14 Tue 14.79 14.87 14.73 14.83 2,819,684 41,731,323 63.2 63.2 ###
2014-Oct-13 Mon ### 14.955 14.84 14.89 2,041,047 ### ### ### ###
2014-Oct-10 Fri 14.85 ### 14.79 ### 5,420,249 40,082,741 ### ### 0.0
2014-Oct-09 Thu ### 15.28 ### ### ### ### 0.0
2014-Oct-08 Wed ### 14.75 14.51 ### 3,059,572 ### 70.0 70.0 0.0
2014-Oct-07 Tue 14.82 14.82 14.445 ### ### ### 0.0
2014-Oct-06 Mon ### 14.71 14.58 ### ### ### 0.0
2014-Oct-03 Fri ### 14.88 14.54 ### 73.8 73.8 0.0
2014-Oct-02 Thu 14.55 ### 14.49 ### 2,124,829 15,394,386 ### ### 0.0
2014-Oct-01 Wed 14.29 14.41 14.25 14.41 1,863,780 ### ### ### ###
2014-Sep-30 Tue 14.4 14.5 ### ### 27.8 27.8 0.0
2014-Sep-29 Mon ### 14.41 ### 14.4 76.4 76.4 1.0
2014-Sep-26 Fri 14.25 ### ### ### 1,610,385 0 75.6 75.6 0.0
2014-Sep-25 Thu ### 14.42 14.255 ### 2,076,389 29,770,227 34.8 34.8 0.0
2014-Sep-24 Wed ### ### ### 14.2 2,446,278 0 25.9 25.9 1.0
2014-Sep-23 Tue ### 14.57 ### 14.51 ### ### ###
2014-Sep-22 Mon 14.27 ### ### 14.25 43.2 43.2 1.0
2014-Sep-19 Fri 14.27 14.43 14.23 ### 1,839,223 ### ### ### 0.0
2014-Sep-18 Thu ### ### ### ### ### ### 0.0
2014-Sep-17 Wed 14.2 14.28 ### ### 41.5 41.5 0.0
2014-Sep-16 Tue ### ### 14.21 14.26 33.9 33.9 1.0
2014-Sep-15 Mon 14.27 ### 14.25 ### ### ### 0.0
2014-Sep-12 Fri ### 14.5 14.275 14.46 ### ### 1.0
2014-Sep-11 Thu ### 14.48 ### 14.43 ### ### ###
2014-Sep-10 Wed 14.25 14.27 ### 14.27 76.2 76.2 ###
2014-Sep-09 Tue ### ### ### ### 83.3 83.3 0.0
2014-Sep-08 Mon ### ### ### ### 1,003,482 0 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 36.5 36.5 0.0
2014-Sep-04 Thu ### ### 13.84 ### 23.2 23.2 0.0
2014-Sep-03 Wed ### 14.29 ### ### ### ### 0.0
2014-Sep-02 Tue 13.86 ### 13.76 ### 1,047,848 ### ### ### 0.0
2014-Sep-01 Mon ### ### 13.85 13.86 27.5 27.5 ###
2014-Aug-29 Fri ### 14.355 ### ### 6,356,827 45,626,125 ### ### 0.0
2014-Aug-28 Thu ### ### ### ### ### ### 0.0
2014-Aug-27 Wed 14.2 14.29 ### ### 1,871,847 13,374,346 17.6 17.6 0.0
2014-Aug-26 Tue ### ### 13.7 13.75 23.7 23.7 1.0
2014-Aug-25 Mon ### ### 13.84 13.86 1,269,085 ### ### ### ###
2014-Aug-22 Fri 13.85 13.985 13.85 ### ### ### 0.0
2014-Aug-21 Thu ### ### 13.8 13.85 19.9 19.9 ###
2014-Aug-20 Wed 13.88 ### 13.78 13.84 1,180,440 ### ### ### 1.0
2014-Aug-19 Tue 13.8 ### 13.74 13.87 1,799,074 ### 72.7 72.7 ###
2014-Aug-18 Mon 13.55 ### 13.485 ### ### ### 0.0
2014-Aug-15 Fri ### ### 13.55 13.55 1,360,422 9,216,859 21.5 21.5 1.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-05-09 04:49:01 thru 2024-05-09 04:49:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000