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

Currently Wed 24-Apr-24 07:52:59 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

(NCM) NEWCREST MINING LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for NCM    Limits Next Section


Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code NCM
Listing Name NEWCREST MINING LIMITED
GICS Sector Materials
ISIN Name NEWCREST MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCM7


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM 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 1.22 ### 0.0
MAX 43.71 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NCM    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 (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Feb-18 Tue 11.59 11.75 ### 11.26 ### ### 0.8
2014-Feb-17 Mon ### 11.55 11.24 11.45 82.8 82.8 0.8
2014-Feb-14 Fri ### 11.42 ### ### 7,646,889 ### ### ### 0.0
2014-Feb-13 Thu ### ### 10.955 11.26 7,256,750 39,748,848 ### ### 0.8
2014-Feb-12 Wed 11.5 11.685 ### ### 11,475,381 ### 6.4 6.4 0.0
2014-Feb-11 Tue 11.4 11.54 ### 11.45 5,633,447 32,504,989 ### ### 0.8
2014-Feb-10 Mon ### ### ### ### 5,953,956 0 93.9 93.9 0.0
2014-Feb-07 Fri 10.26 10.45 ### ### 73.8 73.8 0.0
2014-Feb-06 Thu 10.25 ### ### ### ### ### 0.0
2014-Feb-05 Wed ### ### ### ### 4,417,042 0 ### ### 0.0
2014-Feb-04 Tue 9.74 10.2 9.72 ### 7,182,781 ### ### ### 0.0
2014-Feb-03 Mon ### 9.73 ### 9.7 2,440,587 11,873,455 77.5 77.5 0.7
2014-Jan-31 Fri 9.54 9.75 9.5 ### 11,674,780 112,369,757 ### ### 0.0
2014-Jan-30 Thu 9.57 9.8 9.57 ### 5,263,950 50,981,355 ### ### 0.0
2014-Jan-29 Wed ### ### ### 9.56 22.7 22.7 0.7
2014-Jan-28 Tue 9.21 ### 9.155 9.54 ### ### ###
2014-Jan-24 Fri 9.58 9.78 9.41 9.48 ### ### 0.7
2014-Jan-23 Thu 9.7 9.85 ### ### 4.9 4.9 0.0
2014-Jan-22 Wed 9.51 9.52 ### ### 17.2 17.2 0.0
2014-Jan-21 Tue 9.8 9.82 9.57 ### 4,447,054 43,114,188 15.9 15.9 0.0
2014-Jan-20 Mon 9.48 9.73 9.44 9.7 5,893,687 56,490,989 87.4 87.4 0.7
2014-Jan-17 Fri ### ### ### ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### ### ### 0.0
2014-Jan-15 Wed 8.7 8.7 ### 8.53 ### ### ###
2014-Jan-14 Tue ### ### ### 8.8 18.6 18.6 0.6
2014-Jan-13 Mon 8.56 8.955 8.56 8.87 90.5 90.5 ###
2014-Jan-10 Fri 8.45 8.47 ### ### 2,619,927 ### 21.4 21.4 0.0
2014-Jan-09 Thu ### 8.56 8.21 8.45 ### ### ###
2014-Jan-08 Wed ### 8.79 ### 8.41 ### ### ###
2014-Jan-07 Tue ### ### ### 8.58 3,616,350 0 26.9 26.9 0.6
2014-Jan-06 Mon 8.74 8.84 8.5 ### ### ### 0.0
2014-Jan-03 Fri 8.58 8.73 ### ### ### ### 0.0
2014-Jan-02 Thu 7.85 8.46 7.82 8.45 4,630,873 ### 95.2 95.2 ###
2013-Dec-31 Tue 7.85 7.875 7.75 7.8 2,441,221 ### ### ### 0.6
2013-Dec-30 Mon 7.87 ### 7.86 ### 77.1 77.1 0.0
2013-Dec-27 Fri 7.75 ### ### 7.78 2,889,488 0 ### ### 0.6
2013-Dec-24 Tue 7.54 ### 7.41 ### 2,561,989 ### ### ### 0.0
2013-Dec-23 Mon ### 7.75 ### 7.54 ### ### 0.5
2013-Dec-20 Fri ### 7.87 ### 7.7 95.0 95.0 0.6
2013-Dec-19 Thu 7.27 ### ### ### 70.2 70.2 0.0
2013-Dec-18 Wed 7.25 ### 7.21 ### 2,998,975 ### 81.8 81.8 0.0
2013-Dec-17 Tue 7.47 7.48 7.26 ### 5,450,549 40,170,546 21.0 21.0 0.0
2013-Dec-16 Mon 7.47 ### ### 7.46 2,395,928 0 ### ### 0.5
2013-Dec-13 Fri 7.23 7.42 7.2 7.42 ### ### 0.5
2013-Dec-12 Thu 7.48 7.51 ### ### 23.0 23.0 0.0
2013-Dec-11 Wed 7.2 7.7 ### 7.55 6,797,179 ### ### ### ###
2013-Dec-10 Tue 7.25 ### ### ### 5,748,150 0 ### ### 0.0
2013-Dec-09 Mon ### ### ### 7.2 3,716,051 0 26.0 26.0 0.5
2013-Dec-06 Fri ### ### ### 7.26 3,575,279 0 ### ### 0.5
2013-Dec-05 Thu 7.26 ### ### ### 6,351,559 0 ### ### 0.0
2013-Dec-04 Wed 7.21 7.25 ### ### 25.4 25.4 0.0
2013-Dec-03 Tue 7.48 7.48 7.21 7.25 7,636,026 ### ### ### 0.5
2013-Dec-02 Mon ### ### 7.75 7.77 4,487,381 ### ### ### 0.6
2013-Nov-29 Fri ### 7.82 ### ### 8,093,726 ### 71.9 71.9 0.0
2013-Nov-28 Thu 7.77 7.8 ### ### 4,915,448 19,170,247 28.2 28.2 0.0
2013-Nov-27 Wed ### ### ### 7.77 ### ### 0.6
2013-Nov-26 Tue 8.29 8.46 ### ### 12,206,743 51,634,522 15.8 15.8 0.0
2013-Nov-25 Mon 8.47 8.525 8.24 8.26 4,894,824 ### ### ### 0.6
2013-Nov-22 Fri 8.77 8.84 8.49 8.5 11.6 11.6 0.6
2013-Nov-21 Thu 8.8 8.89 8.7 8.7 ### ### ###
2013-Nov-20 Wed 9.21 9.29 ### ### 3,148,542 14,624,977 22.6 22.6 0.0
2013-Nov-19 Tue ### 9.24 ### ### 76.9 76.9 0.0
2013-Nov-18 Mon ### ### 9.22 9.24 3,912,488 ### ### ### ###
2013-Nov-15 Fri ### ### ### ### ### ### 0.0
2013-Nov-14 Thu 9.57 ### 9.52 9.55 3,452,488 16,433,842 ### ### 0.7
2013-Nov-13 Wed 9.7 9.76 9.47 9.47 ### ### ###
2013-Nov-12 Tue 9.8 ### 9.77 9.84 ### ### 0.7
2013-Nov-11 Mon ### ### ### 9.74 24.8 24.8 0.7
2013-Nov-08 Fri ### ### 9.84 9.88 3,340,242 ### 20.1 20.1 0.7
2013-Nov-07 Thu ### ### 10.055 ### 2,766,646 ### ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 78.1 78.1 0.0
2013-Nov-05 Tue ### 10.22 ### 10.22 2,328,853 ### ### ### 0.7
2013-Nov-04 Mon ### ### 9.76 ### 3,503,941 ### 81.8 81.8 0.0
2013-Nov-01 Fri ### ### 9.89 ### ### ### 0.0
2013-Oct-31 Thu 10.54 10.58 ### ### ### ### 0.0
2013-Oct-30 Wed ### ### 10.54 ### 3,459,685 ### ### ### 0.0
2013-Oct-29 Tue ### ### 10.87 ### 1,941,587 10,552,525 28.7 28.7 0.0
2013-Oct-28 Mon ### ### 10.955 ### 6,074,442 33,272,756 ### ### 0.0
2013-Oct-25 Fri 11.23 11.24 ### ### 7,688,925 43,211,758 ### ### 0.0
2013-Oct-24 Thu ### ### ### ### 2,871,958 0 ### ### 0.0
2013-Oct-23 Wed ### ### ### ### ### ### 0.0
2013-Oct-22 Tue 10.75 10.78 ### 10.71 ### ### ###
2013-Oct-21 Mon 10.82 ### 10.72 10.76 25.3 25.3 0.8
2013-Oct-18 Fri 10.47 10.76 10.46 ### ### ### 0.0
2013-Oct-17 Thu 10.2 10.2 ### ### 3,424,285 17,463,853 26.3 26.3 0.0
2013-Oct-16 Wed 10.2 10.25 ### 10.2 5,731,927 29,376,125 71.9 71.9 0.7
2013-Oct-15 Tue 10.23 10.26 ### ### 20.9 20.9 0.0
2013-Oct-14 Mon ### ### ### ### 5,730,778 0 18.8 18.8 0.0
2013-Oct-11 Fri ### 10.73 10.45 10.5 19.2 19.2 0.8
2013-Oct-10 Thu 10.7 10.79 10.54 ### ### ### 0.0
2013-Oct-09 Wed 10.58 ### 10.58 ### ### ### 0.0
2013-Oct-08 Tue ### ### ### 10.83 22.2 22.2 ###
2013-Oct-07 Mon ### ### 10.86 ### 3,002,277 ### 35.7 35.7 0.0
2013-Oct-04 Fri ### 11.45 ### ### ### ### 0.0
2013-Oct-03 Thu ### ### ### ### 82.5 82.5 0.0
2013-Oct-02 Wed ### ### 10.87 ### 31.0 31.0 0.0
2013-Oct-01 Tue 11.55 ### 11.25 11.4 ### ### 0.8
2013-Sep-30 Mon ### 11.85 11.58 11.7 4,028,770 47,197,040 83.1 83.1 0.8
2013-Sep-27 Fri 11.7 11.71 11.41 11.47 14,215,141 164,327,029 ### ### ###
2013-Sep-26 Thu ### ### 11.83 11.88 4,566,353 27,009,977 19.6 19.6 0.8
2013-Sep-25 Wed ### ### 11.84 ### 4,038,874 ### 24.2 24.2 0.0
2013-Sep-24 Tue ### ### 11.82 ### 4,283,688 ### 25.3 25.3 0.0
2013-Sep-23 Mon 12.5 12.55 ### ### 9,027,080 56,644,927 ### ### 0.0
2013-Sep-20 Fri ### ### ### ### 74,494,353 0 ### ### 0.0
2013-Sep-19 Thu 12.78 ### 12.7 ### 14,307,879 ### ### ### 0.0
2013-Sep-18 Wed 12.25 12.25 11.845 ### 7,968,528 96,000,841 ### ### 0.0
2013-Sep-17 Tue 12.5 ### ### ### 6,261,344 0 ### ### 0.0
2013-Sep-16 Mon 12.55 12.77 12.45 ### 7,135,050 89,972,980 ### ### 0.0
2013-Sep-13 Fri 11.88 ### 11.75 ### 7,697,886 45,225,080 85.5 85.5 0.0
2013-Sep-12 Thu 12.42 12.48 ### 12.23 4,304,472 ### ### ### ###
2013-Sep-11 Wed 12.51 12.59 12.42 12.5 5,431,542 ### 31.5 31.5 0.9
2013-Sep-10 Tue ### ### 12.88 12.89 11.6 11.6 ###
2013-Sep-09 Mon ### ### ### 13.24 ### ### 0.9
2013-Sep-06 Fri ### ### ### 12.8 20.3 20.3 0.9
2013-Sep-05 Thu 13.29 13.44 ### 13.2 29.7 29.7 0.9
2013-Sep-04 Wed ### 13.46 ### 13.4 ### ### 1.0
2013-Sep-03 Tue 13.26 ### ### ### 23.7 23.7 0.0
2013-Sep-02 Mon ### 13.44 ### 13.25 80.6 80.6 ###
2013-Aug-30 Fri ### ### ### 13.26 11.7 11.7 0.9
2013-Aug-29 Thu 13.51 13.58 13.25 13.45 ### ### ###
2013-Aug-28 Wed ### 13.87 13.42 13.74 6,382,457 87,088,625 ### ### ###
2013-Aug-27 Tue ### ### ### 13.74 ### ### ###
2013-Aug-26 Mon 13.4 ### ### 13.7 12,016,455 0 86.9 86.9 1.0
2013-Aug-23 Fri ### ### ### ### 7,868,486 0 ### ### 0.0
2013-Aug-22 Thu ### 12.4 ### 12.4 ### ### 0.9
2013-Aug-21 Wed ### ### ### 12.53 78.3 78.3 ###
2013-Aug-20 Tue 12.5 12.57 12.245 12.28 3,096,041 38,414,128 20.2 20.2 0.9
2013-Aug-19 Mon 12.73 12.83 12.555 ### ### ### 0.0
2013-Aug-16 Fri 12.5 12.73 12.4 12.57 4,908,289 61,672,651 72.4 72.4 0.9
2013-Aug-15 Thu ### ### ### ### 5,033,152 0 ### ### 0.0
2013-Aug-14 Wed ### 12.27 11.88 ### 24.1 24.1 0.0
2013-Aug-13 Tue 12.48 12.49 ### ### 4,234,870 ### ### ### 0.0
2013-Aug-12 Mon 11.55 12.48 11.55 ### ### ### 0.0
2013-Aug-09 Fri 11.78 11.85 11.46 11.48 2,366,247 ### ### ### 0.8
2013-Aug-08 Thu 11.2 11.53 ### 11.22 ### ### ###
2013-Aug-07 Wed 11.46 11.54 11.21 11.28 ### ### 0.8
2013-Aug-06 Tue ### ### 11.72 11.78 ### ### ###
2013-Aug-05 Mon 12.23 12.29 ### 12.25 1,723,848 10,593,045 74.4 74.4 0.9
2013-Aug-02 Fri ### ### ### ### 4,886,427 0 12.7 12.7 0.0
2013-Aug-01 Thu 12.22 12.46 12.22 12.28 2,000,959 ### 75.6 75.6 0.9
2013-Jul-31 Wed ### 12.47 ### 12.23 2,116,952 ### 24.6 24.6 ###
2013-Jul-30 Tue ### 12.455 ### ### 2,746,173 ### ### ### 0.0
2013-Jul-29 Mon 12.4 ### ### ### ### ### 0.0
2013-Jul-26 Fri ### 12.71 ### 12.41 7,051,222 ### ### ### ###
2013-Jul-25 Thu 12.25 12.53 ### 12.53 3,133,477 ### 85.5 85.5 ###
2013-Jul-24 Wed ### ### ### ### ### ### 0.0
2013-Jul-23 Tue 12.49 12.88 12.45 ### 5,982,270 75,765,449 ### ### 0.0
2013-Jul-22 Mon 11.55 ### 11.5 ### 88.5 88.5 0.0
2013-Jul-19 Fri ### 11.25 10.89 ### 2,964,180 32,813,472 72.1 72.1 0.0
2013-Jul-18 Thu ### 11.25 10.89 ### 5,558,545 ### ### ### 0.0
2013-Jul-17 Wed 11.7 11.8 11.46 11.47 ### ### ###
2013-Jul-16 Tue ### ### 11.26 ### 2,794,245 ### 19.0 19.0 0.0
2013-Jul-15 Mon ### ### 11.42 ### 4,180,328 23,869,672 ### ### 0.0
2013-Jul-12 Fri 11.58 ### 11.53 ### 92.1 92.1 0.0
2013-Jul-11 Thu ### ### 10.25 ### 93.7 93.7 0.0
2013-Jul-10 Wed 9.81 ### 9.775 ### 83.3 83.3 0.0
2013-Jul-09 Tue ### ### 9.51 9.74 11.4 11.4 0.7
2013-Jul-08 Mon ### 10.4 9.79 ### 4,832,359 ### ### ### 0.0
2013-Jul-05 Fri ### ### 10.58 10.73 3,200,727 16,931,845 ### ### ###
2013-Jul-04 Thu ### 11.25 ### ### 5,931,452 ### ### ### 0.0
2013-Jul-03 Wed 10.8 ### 10.51 10.85 5,369,978 ### 77.4 77.4 0.8
2013-Jul-02 Tue ### 10.74 10.25 ### ### ### 0.0
2013-Jul-01 Mon ### 10.4 ### ### ### ### 0.0
2013-Jun-28 Fri ### ### 9.45 9.87 23.3 23.3 ###
2013-Jun-27 Thu 9.57 ### 9.26 ### 84.6 84.6 0.0
2013-Jun-26 Wed ### ### ### ### 9,088,788 0 ### ### 0.0
2013-Jun-25 Tue ### 9.44 ### ### ### ### 0.0
2013-Jun-24 Mon ### ### 9.52 9.53 ### ### ###
2013-Jun-21 Fri ### ### ### ### 78.8 78.8 0.0
2013-Jun-20 Thu ### ### 10.71 10.75 ### ### 0.8
2013-Jun-19 Wed ### ### ### ### 6,227,925 0 69.1 69.1 0.0
2013-Jun-18 Tue ### 11.28 ### ### 30.6 30.6 0.0
2013-Jun-17 Mon 11.47 11.49 11.25 ### 3,088,059 ### 24.9 24.9 0.0
2013-Jun-14 Fri 11.47 ### 11.47 11.57 5,002,140 28,687,272 69.4 69.4 ###
2013-Jun-13 Thu 11.73 11.8 11.4 11.41 ### ### ###
2013-Jun-12 Wed 11.81 ### 11.81 ### 80.7 80.7 0.0
2013-Jun-11 Tue 11.87 ### 11.84 ### ### ### 0.0
2013-Jun-07 Fri 11.52 12.54 11.4 ### ### ### 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed 14.58 14.79 14.25 ### 7,130,055 ### 21.9 21.9 0.0
2013-Jun-04 Tue 15.49 ### ### ### ### ### 0.0
2013-Jun-03 Mon 14.4 ### ### ### 92.9 92.9 0.0
2013-May-31 Fri 14.8 ### 14.42 14.51 16.0 16.0 ###
2013-May-30 Thu ### ### 14.42 14.42 4,924,670 35,506,870 ### ### ###
2013-May-29 Wed 14.42 14.84 14.29 ### 81.6 81.6 0.0
2013-May-28 Tue ### ### 14.54 ### 1,688,556 ### 16.8 16.8 0.0
2013-May-27 Mon ### ### 14.71 14.78 24.8 24.8 1.1
2013-May-24 Fri ### ### ### ### 82.4 82.4 0.0
2013-May-23 Thu 14.44 ### 14.28 14.55 ### ### ###
2013-May-22 Wed ### 15.48 14.685 14.87 17.4 17.4 1.1
2013-May-21 Tue ### ### ### ### ### ### 0.0
2013-May-20 Mon ### ### 14.28 14.56 3,833,775 27,373,153 ### ### ###
2013-May-17 Fri 14.87 14.885 14.58 ### 5,898,984 86,906,781 23.0 23.0 0.0
2013-May-16 Thu 15.5 15.52 ### ### 17.9 17.9 0.0
2013-May-15 Wed 16.29 ### 15.85 15.86 5,123,424 ### ### ### 1.1
2013-May-14 Tue 16.74 16.74 ### ### 16.2 16.2 0.0
2013-May-13 Mon ### ### 16.54 16.74 2,953,125 24,422,343 ### ### 1.2
2013-May-10 Fri 17.4 17.46 ### 17.4 ### ### 1.2
2013-May-09 Thu 17.55 ### 17.27 ### 69.9 69.9 0.0
2013-May-08 Wed 16.87 ### 16.71 ### 2,937,272 ### 79.0 79.0 0.0
2013-May-07 Tue ### ### ### ### 92.4 92.4 0.0
2013-May-06 Mon ### ### ### ### 2,798,427 0 31.2 31.2 0.0
2013-May-03 Fri ### ### ### ### 2,793,783 0 ### ### 0.0
2013-May-02 Thu 16.45 16.45 15.945 ### 23.0 23.0 0.0
2013-May-01 Wed 16.7 16.73 ### 16.45 2,782,372 23,274,541 23.4 23.4 1.2
2013-Apr-30 Tue ### ### 16.74 16.81 ### ### ###
2013-Apr-29 Mon ### ### 16.71 ### ### ### 0.0
2013-Apr-26 Fri 17.48 17.59 ### ### 13.9 13.9 0.0
2013-Apr-24 Wed ### 16.7 ### 16.46 7,028,429 58,687,382 ### ### 1.2
2013-Apr-23 Tue ### 17.23 ### 16.45 6,785,955 ### 15.6 15.6 1.2
2013-Apr-22 Mon ### ### ### ### 3,674,089 0 ### ### 0.0
2013-Apr-19 Fri ### 16.76 ### ### 83.3 83.3 0.0
2013-Apr-18 Thu ### 16.76 15.89 15.89 10,779,923 175,982,242 ### ### ###
2013-Apr-17 Wed ### 17.22 ### ### 6,368,954 ### ### ### 0.0
2013-Apr-16 Tue 16.57 ### ### ### 10,942,171 0 87.5 87.5 0.0
2013-Apr-15 Mon ### 18.41 ### ### 7,378,524 ### 30.3 30.3 0.0
2013-Apr-12 Fri ### 19.645 19.49 19.53 30.0 30.0 ###
2013-Apr-11 Thu ### 19.71 ### 19.56 ### ### 1.4
2013-Apr-10 Wed ### ### 19.59 19.75 3,029,927 ### 16.4 16.4 ###
2013-Apr-09 Tue ### ### 19.26 19.49 ### ### 1.4
2013-Apr-08 Mon ### 19.27 18.985 ### 72.6 72.6 0.0
2013-Apr-05 Fri ### 18.955 18.76 18.8 6,320,084 119,180,984 26.6 26.6 1.3
2013-Apr-04 Thu ### ### 18.46 18.49 26.5 26.5 ###
2013-Apr-03 Wed 19.7 19.76 19.46 19.5 32.0 32.0 1.4
2013-Apr-02 Tue ### 20.29 ### ### 7,173,248 ### 76.1 76.1 0.0
2013-Mar-28 Thu ### ### ### ### 15,405,278 0 ### ### 0.0
2013-Mar-27 Wed ### ### 21.77 21.87 29.0 29.0 1.6
2013-Mar-26 Tue ### ### ### ### 2,167,657 0 ### ### 0.0
2013-Mar-25 Mon 22.23 22.45 ### ### 1,598,041 ### 76.2 76.2 0.0
2013-Mar-22 Fri 22.26 22.5 22.2 ### 70.8 70.8 0.0
2013-Mar-21 Thu 22.4 22.48 21.79 ### ### ### 0.0
2013-Mar-20 Wed 22.73 ### ### 22.5 4,355,142 0 ### ### 1.6
2013-Mar-19 Tue ### 22.7 ### 22.5 77.4 77.4 1.6
2013-Mar-18 Mon ### 22.47 ### ### ### ### 0.0
2013-Mar-15 Fri 21.85 ### ### ### 66.2 66.2 0.0
2013-Mar-14 Thu 22.21 22.29 21.74 21.85 2,905,778 ### ### ### ###
2013-Mar-13 Wed ### 22.48 ### ### ### ### 0.0
2013-Mar-12 Tue ### ### ### ### 2,454,681 0 ### ### 0.0
2013-Mar-11 Mon 22 22.2 21.885 ### 26.2 26.2 0.0
2013-Mar-08 Fri 21.72 ### 21.58 21.88 72.7 72.7 1.6
2013-Mar-07 Thu 21.7 ### 21.53 21.58 ### ### ###
2013-Mar-06 Wed 21.57 21.82 21.53 ### ### ### 0.0
2013-Mar-05 Tue ### 22.025 21.72 ### 74.6 74.6 0.0
2013-Mar-04 Mon 22.25 22.45 22 22 3,359,449 74,663,754 34.2 34.2 ###
2013-Mar-01 Fri ### 22.275 ### 22.25 5,090,129 ### 79.0 79.0 ###
2013-Feb-28 Thu 22.4 ### ### ### 75.1 75.1 0.0
2013-Feb-27 Wed 22.5 ### 22.47 22.58 3,832,946 43,063,148 72.9 72.9 1.6
2013-Feb-26 Tue 21.71 22.44 21.7 ### ### ### 0.0
2013-Feb-25 Mon 21.47 ### 21.47 21.72 ### ### ###
2013-Feb-22 Fri 21.48 21.76 ### ### ### ### 0.0
2013-Feb-21 Thu 21.44 21.78 21.27 ### ### ### 0.0
2013-Feb-20 Wed ### ### ### ### 86.4 86.4 0.0
2013-Feb-19 Tue 21.82 ### 21.54 21.81 4,227,143 ### 32.9 32.9 1.6
2013-Feb-18 Mon ### 22.23 21.76 21.85 7,252,574 ### 24.3 24.3 ###
2013-Feb-15 Fri ### ### ### ### 2,316,571 0 ### ### 0.0
2013-Feb-14 Thu 23.21 ### 22.83 ### ### ### 0.0
2013-Feb-13 Wed 23.8 23.8 23.26 23.4 3,707,128 87,228,721 18.3 18.3 ###
2013-Feb-12 Tue 23.88 23.88 23.53 ### 2,398,540 ### 25.2 25.2 0.0
2013-Feb-11 Mon 24.75 24.77 ### ### ### ### 0.0
2013-Feb-08 Fri 23.58 24.52 23.51 24.52 5,317,353 ### 89.9 89.9 ###
2013-Feb-07 Thu 23.44 23.49 23.21 ### ### ### 0.0
2013-Feb-06 Wed 23.7 23.75 23.26 23.26 17.9 17.9 ###
2013-Feb-05 Tue 23.4 23.86 ### ### 81.0 81.0 0.0
2013-Feb-04 Mon 23.73 ### 23.51 23.51 1,976,584 23,234,744 ### ### ###
2013-Feb-01 Fri 23.43 23.88 ### ### ### ### 0.0
2013-Jan-31 Thu 23.28 ### ### 23.4 5,061,171 0 ### ### ###
2013-Jan-30 Wed ### ### 23.2 23.22 1,780,841 20,657,755 ### ### 1.7
2013-Jan-29 Tue 23.49 23.5 23.155 23.23 ### ### ###
2013-Jan-25 Fri 23.85 23.86 23.45 ### 8,515,982 201,445,554 21.0 21.0 0.0
2013-Jan-24 Thu ### ### 22.8 ### 93.1 93.1 0.0
2013-Jan-23 Wed ### 23.77 23.22 23.55 ### ### 1.7
2013-Jan-22 Tue ### 23.485 22.86 23.21 34.9 34.9 1.7
2013-Jan-21 Mon ### ### ### 23.25 76.1 76.1 ###
2013-Jan-18 Fri ### ### 23 23 2,902,975 ### ### ### 1.6
2013-Jan-17 Thu 22.72 23.2 ### ### 4,610,578 ### ### ### 0.0
2013-Jan-16 Wed 22.5 22.74 22.45 ### ### ### 0.0
2013-Jan-15 Tue ### 22.45 ### ### 3,387,721 ### ### ### 0.0
2013-Jan-14 Mon 21.85 ### 21.75 ### 2,081,874 22,640,379 ### ### 0.0
2013-Jan-11 Fri 22 ### 21.58 21.75 ### ### ###
2013-Jan-10 Thu ### ### 21.53 21.56 13.7 13.7 1.5
2013-Jan-09 Wed ### 22.46 22 ### 17.9 17.9 0.0
2013-Jan-08 Tue ### 22.74 22.2 22.2 2,894,542 65,040,358 18.8 18.8 1.6
2013-Jan-07 Mon ### ### 22.52 22.56 3,078,840 ### ### ### ###
2013-Jan-04 Fri ### ### 22.76 22.84 3,061,820 ### ### ### ###
2013-Jan-03 Thu 23.46 23.8 ### 23.7 ### ### 1.7
2013-Jan-02 Wed 22.59 ### 22.45 ### 2,168,528 24,341,726 ### ### 0.0
2012-Dec-31 Mon ### 22.55 ### ### 1,028,227 11,593,259 ### ### 0.0
2012-Dec-28 Fri ### ### ### 22.51 1,704,247 0 ### ### 1.6
2012-Dec-27 Thu 22.55 ### 22.47 22.52 19.6 19.6 1.6
2012-Dec-24 Mon ### 22.75 22.47 22.7 74.3 74.3 ###
2012-Dec-21 Fri 22.28 22.5 ### 22.47 79.7 79.7 ###
2012-Dec-20 Thu ### ### ### 22.49 25.9 25.9 ###
2012-Dec-19 Wed ### ### 22.54 22.56 18.2 18.2 ###
2012-Dec-18 Tue ### ### ### 23.28 4,943,255 0 ### ### 1.7
2012-Dec-17 Mon ### 23.71 ### 23.2 4,043,777 47,938,976 ### ### 1.7
2012-Dec-14 Fri ### ### ### 23.85 3,180,245 0 82.5 82.5 ###
2012-Dec-13 Thu ### ### 23.54 23.54 ### ### ###
2012-Dec-12 Wed 24 ### 23.53 23.74 ### ### 1.7
2012-Dec-11 Tue ### ### ### ### 3,810,647 0 ### ### 0.0
2012-Dec-10 Mon 24.57 24.59 24.23 ### 2,241,627 ### 26.5 26.5 0.0
2012-Dec-07 Fri ### 24.76 ### ### ### ### 0.0
2012-Dec-06 Thu ### 24.21 ### ### 3,221,174 ### ### ### 0.0
2012-Dec-05 Wed 24.5 ### ### 24.54 ### ### 1.8
2012-Dec-04 Tue ### ### 24.72 24.8 1,964,058 24,275,756 17.6 17.6 ###
2012-Dec-03 Mon 25.5 25.52 ### 25.26 2,768,275 35,323,189 ### ### 1.8
2012-Nov-30 Fri 25.77 25.77 25.48 ### ### ### 0.0
2012-Nov-29 Thu ### ### ### ### ### ### 0.0
2012-Nov-28 Wed ### ### ### ### ### ### 0.0
2012-Nov-27 Tue 25.7 ### 25.42 25.8 ### ### 1.8
2012-Nov-26 Mon 25.55 25.86 25.55 25.75 79.3 79.3 ###
2012-Nov-23 Fri 25.29 25.47 ### ### 725,424 9,238,274 70.7 70.7 0.0
2012-Nov-22 Thu ### 25.88 ### ### ### ### 0.0
2012-Nov-21 Wed ### 25.57 ### ### 2,621,154 33,511,453 ### ### 0.0
2012-Nov-20 Tue 25.25 ### ### 25.24 1,778,684 0 ### ### 1.8
2012-Nov-19 Mon ### ### 24.82 25 1,993,221 24,735,872 ### ### 1.8
2012-Nov-16 Fri 24.28 24.79 ### 24.57 ### ### 1.8
2012-Nov-15 Thu ### 25 ### ### ### ### 0.0
2012-Nov-14 Wed 25.7 25.74 ### 25.45 2,268,145 29,191,026 23.5 23.5 1.8
2012-Nov-13 Tue 26.23 26.28 25.75 25.75 2,645,351 ### ### ### ###
2012-Nov-12 Mon 26.45 26.52 26.21 ### 1,166,427 30,752,847 ### ### 0.0
2012-Nov-09 Fri 26.45 26.71 26.4 26.48 1,455,088 ### ### ### ###
2012-Nov-08 Thu 26.21 26.4 ### ### 3,074,157 40,578,872 ### ### 0.0
2012-Nov-07 Wed 26.41 26.79 ### 26.7 3,242,527 43,433,649 ### ### 1.9
2012-Nov-06 Tue 25.81 ### 25.75 ### ### ### 0.0
2012-Nov-05 Mon 25.5 25.8 25.43 25.79 4,230,183 ### 81.2 81.2 1.8
2012-Nov-02 Fri 26.45 26.45 ### 26.2 ### ### ###
2012-Nov-01 Thu 26.58 26.79 ### 26.24 25.1 25.1 1.9
2012-Oct-31 Wed ### ### ### 26.43 2,764,474 0 ### ### 1.9
2012-Oct-30 Tue ### 26.24 ### ### 77.9 77.9 0.0
2012-Oct-29 Mon ### 26.42 ### 26.23 29.9 29.9 ###
2012-Oct-26 Fri ### 26.81 26 ### ### ### 0.0
2012-Oct-25 Thu ### 26.52 ### ### 28.0 28.0 0.0
2012-Oct-24 Wed ### 26.87 26.49 26.49 4,283,221 ### 24.6 24.6 1.9
2012-Oct-23 Tue ### 27.48 ### ### 2,373,025 ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 72.7 72.7 0.0
2012-Oct-19 Fri ### 27.73 ### 27.51 ### ### ###
2012-Oct-18 Thu 28 ### ### ### 31.4 31.4 0.0
2012-Oct-17 Wed 27.49 27.79 27.49 ### 3,848,150 ### ### ### 0.0
2012-Oct-16 Tue 26.81 ### 26.81 ### 2,479,254 ### ### ### 0.0
2012-Oct-15 Mon 27.5 27.55 ### 27.25 ### ### ###
2012-Oct-12 Fri ### ### ### 27.84 24.8 24.8 2.0
2012-Oct-11 Thu 27.78 ### 27.78 ### ### ### 0.0
2012-Oct-10 Wed ### ### 27.755 ### 3,083,580 42,792,381 74.7 74.7 0.0
2012-Oct-09 Tue 28.24 28.73 28.21 28.5 2,322,584 ### 74.9 74.9 2.0
2012-Oct-08 Mon ### ### ### 28.2 2,832,377 0 ### ### 2.0
2012-Oct-05 Fri ### ### 28.58 ### 3,395,341 48,519,422 78.0 78.0 0.0
2012-Oct-04 Thu 28.81 28.88 ### 28.24 3,827,428 ### 15.4 15.4 2.0
2012-Oct-03 Wed 29.27 ### ### 28.83 2,046,379 0 20.4 20.4 ###
2012-Oct-02 Tue 29.25 29.47 ### ### 63.2 63.2 0.0
2012-Oct-01 Mon ### 29.49 28.85 ### ### ### 0.0
2012-Sep-28 Fri 28.4 ### ### ### ### ### 0.0
2012-Sep-27 Thu 27.53 28.2 27.4 28.2 ### ### 2.0
2012-Sep-26 Wed 27.25 27.83 27.25 27.7 83.3 83.3 2.0
2012-Sep-25 Tue 27.75 ### ### 27.77 2,914,971 0 ### ### ###
2012-Sep-24 Mon 28.2 ### ### ### ### ### 0.0
2012-Sep-21 Fri 29.44 29.51 ### ### 6,087,471 ### ### ### 0.0
2012-Sep-20 Thu 29.71 ### ### 29.78 4,583,087 0 73.6 73.6 2.1
2012-Sep-19 Wed 29.27 ### 29.2 ### ### ### 0.0
2012-Sep-18 Tue ### ### 28.7 ### 5,029,559 72,174,171 74.0 74.0 0.0
2012-Sep-17 Mon ### 29.25 28.57 ### 73.1 73.1 0.0
2012-Sep-14 Fri ### ### 27.49 ### 83.4 83.4 0.0
2012-Sep-13 Thu ### 26.55 ### 26.43 1,813,225 ### 74.6 74.6 1.9
2012-Sep-12 Wed 26.51 26.84 ### 26.47 3,380,946 ### 23.2 23.2 ###
2012-Sep-11 Tue 27 27 26.59 26.77 2,149,849 ### ### ### 1.9
2012-Sep-10 Mon 26.88 ### ### ### ### ### 0.0
2012-Sep-07 Fri ### ### 25.78 25.84 ### ### 1.8
2012-Sep-06 Thu ### 25.76 25.22 ### 2,995,348 76,351,420 ### ### 0.0
2012-Sep-05 Wed 25 ### 24.24 ### 80.1 80.1 0.0
2012-Sep-04 Tue 25.24 25.45 ### ### 3,384,359 ### ### ### 0.0
2012-Sep-03 Mon 25.59 ### ### ### 4,082,023 0 ### ### 0.0
2012-Aug-31 Fri 24.82 ### ### ### 28.8 28.8 0.0
2012-Aug-30 Thu ### ### 25.27 25.27 ### ### ###
2012-Aug-29 Wed ### 27.26 ### 26.7 3,580,255 48,798,875 84.6 84.6 1.9
2012-Aug-28 Tue ### ### ### 26.7 ### ### 1.9
2012-Aug-27 Mon ### 27.56 ### 27.22 ### ### 1.9
2012-Aug-24 Fri ### 27.47 26.78 27.2 4,893,570 132,738,086 ### ### 1.9
2012-Aug-23 Thu ### ### ### ### 86.3 86.3 0.0
2012-Aug-22 Wed 25.82 ### ### 25.83 3,269,925 0 73.0 73.0 1.8
2012-Aug-21 Tue ### 25.49 ### 25.4 1,816,245 23,148,042 76.1 76.1 1.8
2012-Aug-20 Mon ### 25.44 24.89 ### 1,713,852 43,129,085 26.5 26.5 0.0
2012-Aug-17 Fri 24.74 25.2 ### 25.2 2,068,687 26,065,456 ### ### 1.8
2012-Aug-16 Thu ### ### 24.26 24.51 ### ### ###
2012-Aug-15 Wed ### ### ### ### ### ### 0.0
2012-Aug-14 Tue ### 25.25 ### ### 79.4 79.4 0.0
2012-Aug-13 Mon ### 25.49 24.86 25.4 85.5 85.5 1.8
2012-Aug-10 Fri ### 24.52 24.23 ### ### ### 0.0
2012-Aug-09 Thu ### 24.52 ### 24.46 79.4 79.4 1.7
2012-Aug-08 Wed ### 24.5 ### 24.4 2,537,183 ### ### ### 1.7
2012-Aug-07 Tue 23.73 ### 23.72 ### 1,841,354 21,838,458 76.0 76.0 0.0
2012-Aug-06 Mon ### 23.7 23.48 23.56 28.6 28.6 1.7
2012-Aug-03 Fri ### ### 22.8 ### 2,110,844 24,063,621 27.7 27.7 0.0
2012-Aug-02 Thu 23.21 ### ### 23.52 78.9 78.9 ###
2012-Aug-01 Wed ### 23.52 ### 23.46 77.7 77.7 1.7
2012-Jul-30 Mon 23.75 23.78 ### 23.27 4,169,827 49,579,243 17.9 17.9 1.7
2012-Jul-27 Fri 23.2 ### ### ### 11,236,643 0 ### ### 0.0
2012-Jul-26 Thu ### 23.41 ### ### 19.2 19.2 0.0
2012-Jul-25 Wed 21.21 22.25 ### ### 5,101,775 56,757,246 92.9 92.9 0.0
2012-Jul-24 Tue ### ### ### ### 2,714,776 0 ### ### 0.0
2012-Jul-23 Mon 21.51 ### 20.89 ### 2,512,088 26,238,759 ### ### 0.0
2012-Jul-20 Fri 21.8 ### 21.72 21.83 ### ### ###
2012-Jul-19 Thu 21.43 21.75 21.21 21.75 4,748,352 ### 82.0 82.0 ###
2012-Jul-18 Wed 22 ### ### ### 11.6 11.6 0.0
2012-Jul-17 Tue 21.5 ### 21.45 ### 86.8 86.8 0.0
2012-Jul-13 Fri 21.5 21.57 ### ### ### ### 0.0
2012-Jul-12 Thu 22.5 ### 21.48 21.48 9.7 9.7 1.5
2012-Jul-11 Wed 22.45 22.77 22.4 22.49 4,206,772 95,009,945 76.1 76.1 ###
2012-Jul-10 Tue 23.45 23.45 22.57 ### 3,680,071 ### 12.8 12.8 0.0
2012-Jul-09 Mon 23.5 ### 23.41 23.44 3,290,557 ### 36.4 36.4 1.7
2012-Jul-06 Fri 24.23 24.24 24 ### 1,367,143 32,975,489 ### ### 0.0
2012-Jul-05 Thu ### 24.44 ### ### 1,998,983 24,427,572 76.2 76.2 0.0
2012-Jul-04 Wed 24.2 24.43 ### ### 2,942,657 35,944,555 64.6 64.6 0.0
2012-Jul-03 Tue 23.71 23.71 ### 23.5 2,505,222 ### 24.0 24.0 1.7
2012-Jul-02 Mon 23.5 ### ### 23.54 ### ### ###
2012-Jun-29 Fri 22 22.8 21.89 ### ### ### 0.0
2012-Jun-28 Thu ### 22.2 ### ### 3,060,223 33,968,475 ### ### 0.0
2012-Jun-27 Wed 22.2 22.29 21.72 21.85 3,174,757 69,860,527 20.4 20.4 ###
2012-Jun-26 Tue 22.22 ### 22.2 22.25 78.5 78.5 ###
2012-Jun-25 Mon 22.88 ### 22.21 ### 23.5 23.5 0.0
2012-Jun-22 Fri 22.75 ### 22.73 ### 3,706,282 ### ### ### 0.0
2012-Jun-21 Thu 24.45 24.47 ### 23.75 16.6 16.6 ###
2012-Jun-20 Wed ### ### ### 24.77 3,801,879 0 26.0 26.0 ###
2012-Jun-19 Tue 24.42 25.26 24.42 ### 2,682,788 66,640,453 ### ### 0.0
2012-Jun-18 Mon 24.7 24.7 24.5 ### ### ### 0.0
2012-Jun-15 Fri 24.58 ### ### 24.43 ### ### 1.7
2012-Jun-14 Thu ### ### 24.2 24.42 ### ### 1.7
2012-Jun-13 Wed 24.5 24.84 ### ### 2,395,744 29,755,140 81.1 81.1 0.0
2012-Jun-12 Tue 24.75 24.75 24.42 ### ### ### 0.0
2012-Jun-08 Fri ### ### ### 24.57 ### ### 1.8
2012-Jun-07 Thu ### ### 25.29 25.78 2,838,186 ### ### ### ###
2012-Jun-06 Wed ### 25.8 24.75 25.71 87.0 87.0 ###
2012-Jun-05 Tue ### ### 24.55 ### 3,997,654 ### 69.4 69.4 0.0
2012-Jun-04 Mon ### ### 24.49 24.53 22.9 22.9 1.8
2012-Jun-01 Fri 24.78 24.85 23.86 ### ### ### 0.0
2012-May-31 Thu 24.5 ### 24.43 ### 75.3 75.3 0.0
2012-May-30 Wed 25 25.25 24.59 ### 72.5 72.5 0.0
2012-May-29 Tue ### 25.75 ### ### 1,932,357 ### 78.2 78.2 0.0
2012-May-28 Mon ### 25.73 ### ### 3,883,941 ### ### ### 0.0
2012-May-25 Fri 24.77 ### 24.71 24.75 6,520,559 ### ### ### 1.8
2012-May-24 Thu ### ### 24.51 ### 3,820,546 ### 83.1 83.1 0.0
2012-May-23 Wed 24.84 25 24.54 24.74 3,124,448 77,392,576 38.8 38.8 1.8
2012-May-22 Tue ### 25.5 ### 25.24 21.0 21.0 1.8
2012-May-21 Mon ### 25.87 ### 25.5 4,535,283 58,663,885 27.4 27.4 ###
2012-May-18 Fri ### 25.47 ### ### 8,383,983 106,770,023 ### ### 0.0
2012-May-17 Thu 24.42 24.5 23.81 ### 3,210,842 77,557,888 20.4 20.4 0.0
2012-May-16 Wed ### 24.4 23.56 23.8 4,803,478 ### ### ### 1.7
2012-May-15 Tue ### ### ### 24.87 5,354,657 0 34.4 34.4 ###
2012-May-14 Mon 25.51 ### ### ### ### ### 0.0
2012-May-11 Fri ### 25.82 25.25 25.75 6,799,358 ### 84.3 84.3 ###
2012-May-10 Thu 24.5 25.2 ### ### ### ### 0.0
2012-May-09 Wed ### ### 23.75 23.8 9,300,480 ### ### ### 1.7
2012-May-08 Tue ### 25.49 ### ### ### ### 0.0
2012-May-07 Mon 25.45 25.48 25.2 ### 2,672,489 67,720,871 46.2 46.2 0.0
2012-May-04 Fri 26 26.2 25.57 ### 4,727,173 122,362,873 26.4 26.4 0.0
2012-May-03 Thu 26.74 26.74 26.24 ### 2,733,782 72,417,885 ### ### 0.0
2012-May-02 Wed 26.42 ### 26.2 ### 2,868,655 37,579,380 76.0 76.0 0.0
2012-May-01 Tue 26.29 ### ### 26.42 3,849,972 0 72.4 72.4 1.9
2012-Apr-30 Mon ### 26.4 26 ### 4,045,153 ### 76.1 76.1 0.0
2012-Apr-27 Fri 25.57 ### 25.52 25.71 78.8 78.8 ###
2012-Apr-26 Thu ### 26.46 25.41 25.57 11,884,241 ### ### ### ###
2012-Apr-24 Tue 26.49 26.87 26.27 ### 76.0 76.0 0.0
2012-Apr-23 Mon 27.7 27.83 27.42 ### ### ### 0.0
2012-Apr-20 Fri ### 28.24 ### ### 73.8 73.8 0.0
2012-Apr-19 Thu 28.7 ### ### ### 5,521,578 0 15.1 15.1 0.0
2012-Apr-18 Wed 28.47 28.85 28.42 ### 3,064,378 ### ### ### 0.0
2012-Apr-17 Tue 28.41 28.47 ### ### 36.9 36.9 0.0
2012-Apr-16 Mon ### 28.75 ### 28.45 26.5 26.5 2.0
2012-Apr-13 Fri ### 29.41 ### 29.24 ### ### 2.1
2012-Apr-12 Thu 28.87 ### ### ### ### ### 0.0
2012-Apr-11 Wed ### ### ### 28.86 ### ### ###
2012-Apr-10 Tue 27.73 ### ### 28.8 3,976,975 0 ### ### 2.1
2012-Apr-05 Thu 27.77 28.25 27.71 ### 6,323,757 176,938,720 ### ### 0.0
2012-Apr-04 Wed ### ### 28.42 28.5 ### ### 2.0
2012-Apr-03 Tue ### 29.75 ### ### ### ### 0.0
2012-Apr-02 Mon ### 30.22 29.5 29.5 22.8 22.8 2.1
2012-Mar-30 Fri ### ### 29.58 ### ### ### 0.0
2012-Mar-29 Thu 29.89 30.24 ### 30.23 5,422,759 ### ### ### ###
2012-Mar-28 Wed ### ### ### ### 5,092,529 0 88.7 88.7 0.0
2012-Mar-27 Tue 29.4 ### 29 29.25 5,966,027 ### 26.6 26.6 ###
2012-Mar-26 Mon ### 29.28 28.83 28.83 21.2 21.2 ###
2012-Mar-23 Fri 29 29.23 ### 29 3,866,751 ### 68.2 68.2 ###
2012-Mar-22 Thu ### 29.57 ### ### 5,518,250 81,587,326 ### ### 0.0
2012-Mar-21 Wed ### ### 28.7 28.77 4,977,180 ### 26.2 26.2 2.1
2012-Mar-20 Tue ### 29.73 29.25 ### 33.4 33.4 0.0
2012-Mar-19 Mon ### ### ### ### 5,705,085 0 22.3 22.3 0.0
2012-Mar-16 Fri 30.28 ### ### ### 5,257,386 0 69.8 69.8 0.0
2012-Mar-15 Thu ### 30.47 ### 30.27 ### ### 2.2
2012-Mar-14 Wed 31.86 31.88 31.22 ### ### ### 0.0
2012-Mar-13 Tue ### ### 31.56 31.86 ### ### 2.3
2012-Mar-12 Mon 31.5 31.78 ### ### ### ### 0.0
2012-Mar-09 Fri ### ### 30.86 ### ### ### 0.0
2012-Mar-08 Thu 30.78 ### ### ### 3,694,473 0 ### ### 0.0
2012-Mar-07 Wed ### ### 30.53 ### 24.5 24.5 0.0
2012-Mar-06 Tue 32.24 32.4 ### 31.82 3,671,546 59,479,045 ### ### 2.3
2012-Mar-05 Mon 32.45 32.49 ### 32.49 73.6 73.6 ###
2012-Mar-02 Fri 32.87 ### 32.43 32.57 2,321,023 37,635,387 ### ### ###
2012-Mar-01 Thu ### 32.82 32.41 32.55 30.7 30.7 2.3
2012-Feb-29 Wed 33.43 33.84 ### 33.49 64.6 64.6 2.4
2012-Feb-28 Tue 33.4 33.54 ### ### 30.8 30.8 0.0
2012-Feb-27 Mon ### ### ### 33.51 4,044,252 0 33.1 33.1 ###
2012-Feb-24 Fri 35.26 35.57 34.23 34.55 13.7 13.7 2.5
2012-Feb-23 Thu ### ### ### ### ### ### 0.0
2012-Feb-22 Wed 35.48 ### ### 35.85 74.3 74.3 ###
2012-Feb-21 Tue ### ### 34.71 ### 2,158,429 ### 64.9 64.9 0.0
2012-Feb-20 Mon 34.2 ### ### ### 3,103,558 0 ### ### 0.0
2012-Feb-17 Fri ### 34.28 ### 33.77 2,548,153 43,675,342 21.8 21.8 2.4
2012-Feb-16 Thu 34.4 34.4 ### ### ### ### 0.0
2012-Feb-15 Wed 34.21 34.46 33.77 34.46 ### ### ###
2012-Feb-14 Tue ### ### ### 34.4 ### ### 2.5
2012-Feb-13 Mon ### ### ### ### 4,062,257 0 90.0 90.0 0.0
2012-Feb-10 Fri ### ### ### ### 24.1 24.1 0.0
2012-Feb-09 Thu ### 33.51 ### 33.44 ### ### 2.4
2012-Feb-08 Wed ### 33.84 33.27 ### 2,411,129 ### ### ### 0.0
2012-Feb-07 Tue 33.85 ### 33.41 33.54 2,183,482 ### 24.1 24.1 2.4
2012-Feb-06 Mon ### ### ### ### 2,770,586 0 21.1 21.1 0.0
2012-Feb-03 Fri 34.48 34.57 34.25 34.25 1,912,454 65,807,542 ### ### ###
2012-Feb-02 Thu ### ### 33.86 ### ### ### 0.0
2012-Feb-01 Wed 33.51 ### 33.48 33.5 2,414,948 40,426,229 ### ### 2.4
2012-Jan-31 Tue ### 34.47 33.7 33.72 2,830,847 ### ### ### 2.4
2012-Jan-30 Mon ### 34.83 34.27 ### 26.6 26.6 0.0
2012-Jan-27 Fri 34.2 ### 33.75 34.4 6,973,749 ### 70.4 70.4 2.5
2012-Jan-25 Wed 32.74 ### ### ### 6,188,175 0 ### ### 0.0
2012-Jan-24 Tue ### ### 32.53 32.84 3,602,455 ### ### ### 2.3
2012-Jan-23 Mon ### ### ### 32.2 2,083,040 0 ### ### ###
2012-Jan-20 Fri ### ### ### 32.44 15.2 15.2 2.3
2012-Jan-19 Thu ### ### ### 32.7 28.5 28.5 2.3
2012-Jan-18 Wed 32.21 ### ### 32.77 84.1 84.1 ###
2012-Jan-17 Tue ### ### ### 32.41 ### ### ###
2012-Jan-16 Mon ### ### 31.82 ### 1,526,671 ### ### ### 0.0
2012-Jan-13 Fri 32.25 32.49 ### 32.42 1,867,721 30,341,127 ### ### 2.3
2012-Jan-12 Thu ### ### 32.46 32.58 ### ### 2.3
2012-Jan-11 Wed ### 32.76 ### 32.75 75.1 75.1 ###
2012-Jan-10 Tue ### ### 31.5 ### 81.8 81.8 0.0
2012-Jan-09 Mon ### 31.58 ### 31.45 3,021,026 ### 84.6 84.6 ###
2012-Jan-06 Fri ### 30.87 30.245 30.75 3,059,073 93,477,623 ### ### ###
2012-Jan-05 Thu 30.51 30.84 ### 30.5 3,238,258 ### ### ### 2.2
2012-Jan-04 Wed ### 31.48 30.78 ### 20.9 20.9 0.0
2012-Jan-03 Tue ### 30.81 ### 30.7 1,699,385 26,179,025 79.3 79.3 2.2
2011-Dec-30 Fri 29.84 29.89 29.58 ### 1,485,088 ### 21.7 21.7 0.0
2011-Dec-29 Thu ### ### 29.51 29.84 ### ### ###
2011-Dec-28 Wed ### 31.29 ### 30.75 1,756,784 27,484,885 28.8 28.8 ###
2011-Dec-23 Fri ### ### 30.79 31.44 81.4 81.4 2.2
2011-Dec-22 Thu 31.49 31.49 30.51 ### 3,224,584 ### ### ### 0.0
2011-Dec-21 Wed 30.87 31.7 30.83 ### 85.5 85.5 0.0
2011-Dec-20 Tue 30.57 30.59 ### ### 3,978,943 ### 22.0 22.0 0.0
2011-Dec-19 Mon 31.44 31.46 30.89 ### ### ### 0.0
2011-Dec-16 Fri ### ### 30.85 ### 84.6 84.6 0.0
2011-Dec-15 Thu ### ### 30.47 30.88 ### ### 2.2
2011-Dec-14 Wed ### ### 31.78 31.81 ### ### 2.3
2011-Dec-13 Tue ### 32.27 ### ### 6,509,276 ### ### ### 0.0
2011-Dec-12 Mon ### 33.55 32.48 ### 3,250,184 107,304,824 18.6 18.6 0.0
2011-Dec-09 Fri ### ### 32.55 ### 3,172,658 ### ### ### 0.0
2011-Dec-08 Thu ### 33.72 33.27 33.5 4,297,750 ### ### ### 2.4
2011-Dec-07 Wed ### ### ### ### ### ### 0.0
2011-Dec-06 Tue ### ### 33.73 ### 4,962,758 ### ### ### 0.0
2011-Dec-05 Mon 35.89 ### ### ### 19.1 19.1 0.0
2011-Dec-02 Fri 35.46 ### 35.4 ### 2,535,171 44,872,526 74.7 74.7 0.0
2011-Dec-01 Thu ### 35.83 ### 35.7 4,271,758 76,528,544 73.0 73.0 2.6
2011-Nov-30 Wed 34.55 ### ### ### 69.4 69.4 0.0
2011-Nov-29 Tue 34.84 ### 34.43 ### 77.1 77.1 0.0
2011-Nov-28 Mon 33.75 34.89 ### 34.5 82.9 82.9 2.5
2011-Nov-25 Fri ### 34.45 33.27 33.42 ### ### 2.4
2011-Nov-24 Thu ### 34.43 33.52 ### 6,403,541 ### ### ### 0.0
2011-Nov-23 Wed ### ### 34.45 34.5 ### ### 2.5
2011-Nov-22 Tue ### 35.2 ### ### 2,780,940 48,944,544 ### ### 0.0
2011-Nov-21 Mon ### 35.49 34.87 35.25 35.7 35.7 2.5
2011-Nov-18 Fri ### ### ### 35.85 4,277,980 0 29.3 29.3 ###
2011-Nov-17 Thu ### ### ### ### 2,348,152 0 ### ### 0.0
2011-Nov-16 Wed ### ### ### 36.55 1,796,775 0 ### ### ###
2011-Nov-15 Tue ### ### 36.5 ### 2,242,753 40,930,242 74.4 74.4 0.0
2011-Nov-14 Mon ### 37.48 ### 37.21 37.2 37.2 2.7
2011-Nov-11 Fri ### ### 35.86 ### ### ### 0.0
2011-Nov-10 Thu ### 36.51 35.83 36.4 3,059,650 110,667,540 ### ### ###
2011-Nov-09 Wed 36.74 36.88 36.59 36.87 70.2 70.2 ###
2011-Nov-08 Tue 36.25 ### 35.81 ### 1,979,778 35,447,925 26.4 26.4 0.0
2011-Nov-07 Mon ### 35.75 ### 35.72 84.1 84.1 ###
2011-Nov-04 Fri ### ### ### ### 3,095,751 0 76.9 76.9 0.0
2011-Nov-03 Thu 33.7 33.84 33.44 33.77 2,730,850 ### ### ### 2.4
2011-Nov-02 Wed ### ### ### ### ### ### 0.0
2011-Nov-01 Tue ### 33.73 ### 33.2 2,307,125 ### 75.4 75.4 ###
2011-Oct-31 Mon 34.25 ### 33.45 33.52 ### ### 2.4
2011-Oct-28 Fri 34.89 ### ### 34.22 7,806,572 0 ### ### 2.4
2011-Oct-27 Thu ### ### 34.82 ### ### ### 0.0
2011-Oct-26 Wed 33.74 34.57 33.71 34.4 3,347,671 114,289,487 ### ### 2.5
2011-Oct-25 Tue ### ### 32.77 33.25 83.4 83.4 2.4
2011-Oct-24 Mon 33.57 ### ### 33.26 4,446,920 0 21.2 21.2 2.4
2011-Oct-21 Fri 33.25 33.52 ### ### 5,763,842 ### 72.5 72.5 0.0
2011-Oct-20 Thu 34.44 34.45 ### 33.45 4,716,986 81,250,083 ### ### ###
2011-Oct-19 Wed 36.5 36.71 ### 35.75 18.1 18.1 ###
2011-Oct-18 Tue 36.54 ### ### ### 2,425,828 0 80.2 80.2 0.0
2011-Oct-17 Mon ### 37.4 ### 36.85 2,036,645 ### 18.7 18.7 2.6
2011-Oct-14 Fri ### 36.73 35.8 36.5 ### ### 2.6
2011-Oct-13 Thu 36.4 36.72 36.28 36.56 2,386,955 87,123,857 74.8 74.8 ###
2011-Oct-12 Wed ### ### ### 35.84 31.1 31.1 2.6
2011-Oct-11 Tue 36.5 36.81 ### 36.4 ### ### ###
2011-Oct-10 Mon ### ### 35.74 35.87 23.2 23.2 2.6
2011-Oct-07 Fri ### 35.87 ### 35.76 3,514,485 63,032,288 55.6 55.6 2.6
2011-Oct-06 Thu 34.76 ### 34.47 ### 59.0 59.0 0.0
2011-Oct-05 Wed ### ### 33.27 33.86 75.5 75.5 2.4
2011-Oct-04 Tue 33.51 34.48 33.5 ### 80.0 80.0 0.0
2011-Oct-03 Mon 33.46 33.89 33.23 33.56 ### ### 2.4


<< 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 2024-04-24 19:52:59 thru 2024-04-24 19:52:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000