Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 25-Jun-15 10:00:55 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

(NWS) NEWS CORPORATION Daily Prices Page 5...

     Prev Section TOC    Company Info for NWS    Limits Next Section


Company Details for (NWS) NEWS CORPORATION

Listing Code NWS
Listing Name NEWS CORPORATION
GICS Sector Media & Entertainment
ISIN Name NEWS CORP
ISIN Security CLASS B VOTING COMMON STOCK-CDI
ISIN Code AU000000NWS2


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for NWS .. Friday 11th April 2025

NWS 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 ### 5,645 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (NWS) NEWS CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Sep-17 Thu ### ### ### ### ### ### 0.0
2015-Sep-16 Wed ### 18.29 ### 18.2 62,324 569,952 ### ### ###
2015-Sep-15 Tue ### 18.22 ### ### 257,943 ### ### ### 0.0
2015-Sep-14 Mon 18.48 18.49 ### 18.42 71,041 656,774 ### ### 1.3
2015-Sep-11 Fri 18.87 18.87 18.49 18.51 ### ### 1.3
2015-Sep-10 Thu ### ### ### ### ### ### 0.0
2015-Sep-09 Wed 19.21 19.27 ### ### 143,672 1,384,279 ### ### 0.0
2015-Sep-08 Tue ### ### ### ### 98,642 0 25.7 25.7 0.0
2015-Sep-07 Mon ### ### ### ### 75.0 75.0 0.0
2015-Sep-04 Fri 19.26 ### ### ### 31.0 31.0 0.0
2015-Sep-03 Thu ### ### 18.82 18.82 655,282 ### 36.3 36.3 1.3
2015-Sep-02 Wed 18.76 ### 18.76 ### ### ### 0.0
2015-Sep-01 Tue 19.27 ### ### ### ### ### 0.0
2015-Aug-31 Mon ### 19.52 ### 19.44 ### ### 1.4
2015-Aug-28 Fri ### ### ### ### 75.7 75.7 0.0
2015-Aug-27 Thu 18.8 ### 18.8 ### 61,284 ### ### ### 0.0
2015-Aug-26 Wed 18.45 ### ### 18.85 ### ### ###
2015-Aug-25 Tue ### ### 18.23 ### 407,252 ### 65.3 65.3 0.0
2015-Aug-24 Mon 19.21 19.27 18.81 ### 55.1 55.1 0.0
2015-Aug-21 Fri ### 20.26 19.24 19.57 263,842 5,210,879 ### ### 1.4
2015-Aug-20 Thu 20.28 ### ### 20.25 49,548 0 ### ### ###
2015-Aug-19 Wed ### ### 20.45 20.53 29.1 29.1 ###
2015-Aug-18 Tue ### 20.56 ### 20.56 83.4 83.4 1.5
2015-Aug-17 Mon 20.26 ### 20.185 20.2 35.6 35.6 1.4
2015-Aug-14 Fri ### ### ### ### 115,620 0 73.3 73.3 0.0
2015-Aug-13 Thu ### ### ### 19.59 53,756 0 89.1 89.1 ###
2015-Aug-12 Wed 18.86 ### ### 18.7 ### ### 1.3
2015-Aug-11 Tue 18.86 ### 18.82 ### ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 76,826 0 69.2 69.2 0.0
2015-Aug-07 Fri 18.72 18.73 18.54 18.54 115,053 ### 28.5 28.5 1.3
2015-Aug-06 Thu ### ### 19.22 19.27 72,275 ### 31.9 31.9 ###
2015-Aug-05 Wed ### 19.21 ### 19.21 78.3 78.3 1.4
2015-Aug-04 Tue ### 19.46 ### ### 254,174 ### ### ### 0.0
2015-Aug-03 Mon ### ### 19.47 19.5 ### ### 1.4
2015-Jul-31 Fri ### ### 19.54 19.57 193,221 ### 26.4 26.4 1.4
2015-Jul-30 Thu ### 19.7 19.59 ### ### ### 0.0
2015-Jul-29 Wed 19.53 19.53 19.43 19.5 212,045 ### 33.3 33.3 1.4
2015-Jul-28 Tue 19.75 19.78 ### ### 312,027 3,085,947 31.2 31.2 0.0
2015-Jul-27 Mon 19.8 ### 19.73 19.75 ### ### ###
2015-Jul-24 Fri 19.53 ### 19.5 19.58 339,747 ### 74.7 74.7 1.4
2015-Jul-23 Thu 19.26 19.4 19.26 ### ### ### 0.0
2015-Jul-22 Wed 19.22 19.29 ### ### 78,452 ### 32.4 32.4 0.0
2015-Jul-21 Tue ### 19.71 19.56 ### 58,554 ### ### ### 0.0
2015-Jul-20 Mon 19.4 19.57 19.4 19.52 76.1 76.1 1.4
2015-Jul-17 Fri 19.2 19.23 ### ### 78,170 ### ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 128,088 0 ### ### 0.0
2015-Jul-15 Wed 18.85 18.89 18.74 18.88 64.1 64.1 1.3
2015-Jul-14 Tue 18.88 ### 18.83 ### 488,852 4,602,541 ### ### 0.0
2015-Jul-13 Mon 18.5 18.57 18.45 18.46 105,487 ### 32.3 32.3 1.3
2015-Jul-10 Fri ### ### 18.47 18.47 25.2 25.2 ###
2015-Jul-09 Thu ### 18.72 18.47 18.5 159,071 2,957,925 25.0 25.0 ###
2015-Jul-08 Wed 18.73 18.84 ### ### 172,249 1,622,585 38.9 38.9 0.0
2015-Jul-07 Tue 18.53 ### 18.47 18.56 184,628 ### ### ### 1.3
2015-Jul-06 Mon ### 18.71 ### 18.5 144,379 ### ### ### ###
2015-Jul-03 Fri ### ### 18.45 18.55 135,321 ### 36.7 36.7 1.3
2015-Jul-02 Thu ### 18.71 ### ### 102,475 958,653 22.0 22.0 0.0
2015-Jul-01 Wed 18.48 18.58 18.46 18.56 ### ### 1.3
2015-Jun-30 Tue ### ### 18.22 18.24 20.2 20.2 1.3
2015-Jun-29 Mon ### ### 18.7 18.75 ### ### ###
2015-Jun-26 Fri 18.52 18.56 18.44 18.56 76.2 76.2 1.3
2015-Jun-25 Thu 18.84 18.84 ### ### 499,976 4,709,773 29.0 29.0 0.0
2015-Jun-24 Wed ### ### 18.81 18.84 580,484 5,459,452 ### ### 1.3
2015-Jun-23 Tue ### ### ### ### 389,789 0 ### ### 0.0
2015-Jun-22 Mon 18.81 ### ### 18.7 28.7 28.7 1.3
2015-Jun-19 Fri ### 18.28 ### ### ### ### 0.0
2015-Jun-18 Thu 17.88 ### 17.81 17.84 ### ### 1.3
2015-Jun-17 Wed ### ### ### ### ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 142,626 0 ### ### 0.0
2015-Jun-15 Mon ### ### 18.24 ### 75.4 75.4 0.0
2015-Jun-12 Fri 18.42 18.5 ### 18.43 ### ### ###
2015-Jun-11 Thu 18.54 18.56 ### 18.45 24.9 24.9 1.3
2015-Jun-10 Wed ### 18.74 18.45 18.51 62,255 ### 26.3 26.3 1.3
2015-Jun-09 Tue ### ### 18.84 ### 131,344 ### 75.9 75.9 0.0
2015-Jun-05 Fri ### ### ### ### ### ### 0.0
2015-Jun-04 Thu 19.22 ### ### ### 270,174 0 ### ### 0.0
2015-Jun-03 Wed ### ### ### ### 146,087 0 ### ### 0.0
2015-Jun-02 Tue 19.74 19.74 ### ### 170,273 ### ### ### 0.0
2015-Jun-01 Mon ### ### 19.51 19.57 102,252 ### ### ### 1.4
2015-May-29 Fri 19.76 19.83 ### 19.82 68.3 68.3 1.4
2015-May-28 Thu 19.52 19.71 19.46 19.53 76.0 76.0 ###
2015-May-27 Wed 19.42 19.51 ### ### 89,949 877,452 ### ### 0.0
2015-May-26 Tue 19.45 19.49 ### 19.43 ### ### 1.4
2015-May-25 Mon 19.44 19.56 19.41 19.42 30.4 30.4 1.4
2015-May-22 Fri 19.46 19.46 19.27 19.27 156,259 3,025,955 21.2 21.2 ###
2015-May-21 Thu 19.47 19.47 19.28 19.28 22.1 22.1 1.4
2015-May-20 Wed ### 19.47 19.28 ### ### ### 0.0
2015-May-19 Tue ### 19.27 ### ### 229,320 ### 38.4 38.4 0.0
2015-May-18 Mon ### ### 18.87 18.87 366,179 ### ### ### 1.3
2015-May-15 Fri 18.78 18.82 ### 18.75 ### ### ###
2015-May-14 Thu ### ### 18.53 ### 247,971 2,297,451 27.2 27.2 0.0
2015-May-13 Wed ### ### 18.85 ### 495,249 4,667,721 ### ### 0.0
2015-May-12 Tue 19.73 19.79 19.5 19.55 409,277 8,040,246 20.6 20.6 ###
2015-May-11 Mon ### ### 18.89 ### 228,087 2,154,281 ### ### 0.0
2015-May-08 Fri 18.84 ### ### 18.8 29.8 29.8 1.3
2015-May-07 Thu 19.5 19.5 18.51 18.56 ### ### 1.3
2015-May-06 Wed ### ### ### 19.41 585,951 0 ### ### ###
2015-May-05 Tue 20.52 20.52 ### 20.2 340,921 3,497,849 ### ### 1.4
2015-May-04 Mon 20.25 ### ### ### 382,043 0 ### ### 0.0
2015-May-01 Fri 19.5 19.76 ### 19.74 496,049 ### 74.5 74.5 1.4
2015-Apr-30 Thu 19.55 ### 19.5 19.57 ### ### 1.4
2015-Apr-29 Wed 19.77 ### 19.7 19.7 617,624 ### ### ### 1.4
2015-Apr-28 Tue 19.72 19.72 19.58 ### 34.5 34.5 0.0
2015-Apr-27 Mon 19.77 19.78 ### 19.7 281,556 2,784,588 26.2 26.2 1.4
2015-Apr-24 Fri ### ### 19.76 19.8 341,341 3,372,449 ### ### 1.4
2015-Apr-23 Thu 19.79 ### ### 19.72 866,222 0 30.2 30.2 1.4
2015-Apr-22 Wed ### ### ### ### 306,825 0 18.4 18.4 0.0
2015-Apr-21 Tue ### 20.22 ### ### 739,177 7,473,079 73.3 73.3 0.0
2015-Apr-20 Mon ### ### 19.85 ### 64,875 643,884 35.2 35.2 0.0
2015-Apr-17 Fri 20.22 20.26 ### ### 587,075 ### 39.0 39.0 0.0
2015-Apr-16 Thu ### ### 20.47 20.52 ### ### 1.5
2015-Apr-15 Wed 20.87 ### 20.78 ### ### ### 0.0
2015-Apr-14 Tue ### ### ### ### 77.2 77.2 0.0
2015-Apr-13 Mon 20.55 20.7 20.46 ### ### ### 0.0
2015-Apr-10 Fri 20.48 ### ### 20.58 ### ### 1.5
2015-Apr-09 Thu 20.76 20.76 20.54 ### 28.3 28.3 0.0
2015-Apr-08 Wed ### ### 20.89 ### 180,357 1,883,828 16.8 16.8 0.0
2015-Apr-07 Tue 21.25 21.26 ### 21 127,383 1,354,081 ### ### 1.5
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed ### ### ### 20.85 ### ### ###
2015-Mar-31 Tue ### ### ### ### 68,149 0 ### ### 0.0
2015-Mar-30 Mon 20.5 20.85 20.48 20.8 ### ### 1.5
2015-Mar-27 Fri ### 20.78 ### 20.78 383,027 3,979,650 ### ### 1.5
2015-Mar-26 Thu 20.78 20.87 ### 20.8 390,944 ### 74.1 74.1 1.5
2015-Mar-25 Wed ### 21.24 ### ### 377,358 4,007,541 76.0 76.0 0.0
2015-Mar-24 Tue ### 21.28 ### 21.27 76.1 76.1 ###
2015-Mar-23 Mon 21.29 ### ### 21.22 31.4 31.4 1.5
2015-Mar-20 Fri ### ### 21.42 21.49 194,345 ### 23.1 23.1 ###
2015-Mar-19 Thu 21.54 ### ### ### ### ### 0.0
2015-Mar-18 Wed ### ### 21.52 ### 63,824 686,746 34.1 34.1 0.0
2015-Mar-17 Tue ### 21.79 ### 21.76 ### ### 1.6
2015-Mar-16 Mon ### 21.52 ### 21.4 75.5 75.5 1.5
2015-Mar-13 Fri ### ### 21.25 ### 111,581 1,185,548 ### ### 0.0
2015-Mar-12 Thu ### ### ### ### ### ### 0.0
2015-Mar-11 Wed ### ### 20.86 ### 617,970 6,445,427 73.3 73.3 0.0
2015-Mar-10 Tue 21.22 ### 21.2 21.25 169,745 ### 76.7 76.7 1.5
2015-Mar-09 Mon ### 21.48 21.21 21.45 41,780 ### ### ### 1.5
2015-Mar-06 Fri 21.41 ### 21.4 21.48 516,081 ### ### ### 1.5
2015-Mar-05 Thu ### 21.43 21.26 21.41 330,324 ### 74.5 74.5 ###
2015-Mar-04 Wed 21.45 21.46 21.25 21.46 365,844 ### 76.5 76.5 1.5
2015-Mar-03 Tue 21.85 ### 21.59 21.74 38.1 38.1 1.6
2015-Mar-02 Mon ### 21.77 21.53 21.74 263,785 5,710,945 ### ### 1.6
2015-Feb-27 Fri ### ### 21.51 ### 272,250 2,928,048 ### ### 0.0
2015-Feb-26 Thu 21.5 ### 21.43 21.57 ### ### ###
2015-Feb-25 Wed ### ### ### 21.4 369,328 0 ### ### 1.5
2015-Feb-24 Tue 21.56 ### 21.52 21.59 485,171 ### 72.7 72.7 1.5
2015-Feb-23 Mon ### ### ### 21.21 26.8 26.8 ###
2015-Feb-20 Fri ### 21.45 21.22 21.43 115,158 ### 76.3 76.3 ###
2015-Feb-19 Thu 21.43 21.43 ### ### ### ### 0.0
2015-Feb-18 Wed 21.2 ### ### ### ### ### 0.0
2015-Feb-17 Tue ### ### 21 ### 149,284 1,567,482 74.7 74.7 0.0
2015-Feb-16 Mon ### 21.22 ### 21.2 88,443 938,380 69.6 69.6 1.5
2015-Feb-13 Fri 21.25 21.29 ### 21.2 334,524 ### 22.4 22.4 1.5
2015-Feb-12 Thu ### 21.42 ### ### ### ### 0.0
2015-Feb-11 Wed ### ### 20.85 ### ### ### 0.0
2015-Feb-10 Tue ### 20.85 20.54 20.76 75.1 75.1 1.5
2015-Feb-09 Mon 20.2 ### ### 20.29 79,281 0 76.2 76.2 ###
2015-Feb-06 Fri 19.51 19.82 19.51 19.75 80.1 80.1 ###
2015-Feb-05 Thu 19.26 ### 19.25 19.25 ### ### 1.4
2015-Feb-04 Wed ### 19.47 19.2 ### 217,889 4,212,883 68.3 68.3 0.0
2015-Feb-03 Tue 18.54 18.82 18.4 18.77 77.2 77.2 ###
2015-Feb-02 Mon ### ### 18.46 18.56 288,521 2,663,048 ### ### 1.3
2015-Jan-30 Fri ### ### ### ### 71,751 0 ### ### 0.0
2015-Jan-29 Thu ### 18.76 ### 18.75 72.8 72.8 ###
2015-Jan-28 Wed 18.82 ### ### 18.78 ### ### ###
2015-Jan-27 Tue 18.83 ### 18.79 18.82 30.7 30.7 1.3
2015-Jan-23 Fri ### 18.45 18.28 18.44 168,024 ### ### ### 1.3
2015-Jan-22 Thu 17.8 ### 17.745 17.87 75.9 75.9 ###
2015-Jan-21 Wed 17.72 17.73 17.53 ### ### ### 0.0
2015-Jan-20 Tue ### 17.73 ### ### 79,527 ### ### ### 0.0
2015-Jan-19 Mon 17.72 17.75 17.56 ### 84,259 ### 32.0 32.0 0.0
2015-Jan-16 Fri ### 17.72 17.46 17.49 57,723 1,015,347 27.7 27.7 ###
2015-Jan-15 Thu ### ### 17.75 17.86 82,659 ### ### ### 1.3
2015-Jan-14 Wed ### ### ### ### 100,581 0 ### ### 0.0
2015-Jan-13 Tue ### ### ### ### 108,071 0 ### ### 0.0
2015-Jan-12 Mon ### ### ### ### 18,049 0 ### ### 0.0
2015-Jan-09 Fri ### ### ### ### ### ### 0.0
2015-Jan-08 Thu 17.88 17.89 17.75 17.85 99,948 1,781,073 ### ### 1.3
2015-Jan-07 Wed ### ### 17.84 ### 58,542 ### 70.9 70.9 0.0
2015-Jan-06 Tue ### ### ### ### 29.1 29.1 0.0
2015-Jan-05 Mon ### ### 18.45 ### ### ### 0.0
2015-Jan-02 Fri 18.49 18.73 18.45 18.7 74.0 74.0 1.3
2014-Dec-31 Wed 18.55 18.58 18.5 18.52 5,645 104,658 ### ### 1.3
2014-Dec-30 Tue 18.57 ### 18.5 18.52 35.0 35.0 1.3
2014-Dec-29 Mon 18.57 ### 18.47 18.58 ### ### 1.3
2014-Dec-24 Wed 18.27 18.57 18.27 18.55 ### ### 1.3
2014-Dec-23 Tue ### 18.22 ### ### ### ### 0.0
2014-Dec-22 Mon ### ### ### ### 56,386 0 57.9 57.9 0.0
2014-Dec-19 Fri 17.74 17.81 ### 17.81 ### ### 1.3
2014-Dec-18 Thu ### 17.81 17.56 ### 136,887 2,420,846 66.7 66.7 0.0
2014-Dec-17 Wed ### 17.56 ### 17.56 89,545 ### 79.7 79.7 1.3
2014-Dec-16 Tue 17.43 17.46 17.29 ### 27.2 27.2 0.0
2014-Dec-15 Mon 17.74 17.84 ### ### 42,470 ### ### ### 0.0
2014-Dec-12 Fri 17.81 ### 17.79 17.81 70.6 70.6 1.3
2014-Dec-11 Thu ### ### 17.78 ### 109,726 ### 70.3 70.3 0.0
2014-Dec-10 Wed ### 18.2 ### ### ### ### 0.0
2014-Dec-09 Tue ### ### ### ### 62,128 0 ### ### 0.0
2014-Dec-08 Mon ### 18.43 ### ### 100,357 924,789 ### ### 0.0
2014-Dec-05 Fri ### ### ### ### 43,625 0 ### ### 0.0
2014-Dec-04 Thu 18.24 18.24 ### ### 129,981 1,185,426 24.2 24.2 0.0
2014-Dec-03 Wed ### ### ### ### ### ### 0.0
2014-Dec-02 Tue 17.7 17.85 17.7 17.72 69.7 69.7 1.3
2014-Dec-01 Mon 17.75 17.81 ### 17.7 89,080 793,257 52.5 52.5 1.3
2014-Nov-28 Fri 17.73 ### ### 17.79 78.3 78.3 ###
2014-Nov-27 Thu 17.8 ### ### 17.75 34.1 34.1 1.3
2014-Nov-26 Wed 17.58 17.74 17.56 17.74 69,445 ### ### ### 1.3
2014-Nov-25 Tue 17.42 17.51 17.41 17.45 ### ### ###
2014-Nov-24 Mon ### ### ### ### 72.6 72.6 0.0
2014-Nov-21 Fri 17.21 17.27 ### 17.25 99,371 ### 76.0 76.0 1.2
2014-Nov-20 Thu ### 17.43 17.23 17.27 153,483 ### ### ### ###
2014-Nov-19 Wed ### ### ### ### 159,274 0 78.5 78.5 0.0
2014-Nov-18 Tue ### ### ### ### ### ### 0.0
2014-Nov-17 Mon ### ### ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 88,349 0 30.6 30.6 0.0
2014-Nov-13 Thu 17.25 ### 17.185 17.26 200,423 ### ### ### 1.2
2014-Nov-12 Wed ### 17.46 ### ### ### ### 0.0
2014-Nov-11 Tue ### 17.52 ### 17.48 ### ### 1.2
2014-Nov-10 Mon ### ### ### ### 242,222 0 ### ### 0.0
2014-Nov-07 Fri ### 17.82 17.55 17.74 260,283 ### 74.0 74.0 1.3
2014-Nov-06 Thu 17.8 18.2 17.75 ### 89,487 1,608,528 88.4 88.4 0.0
2014-Nov-05 Wed ### ### 16.84 ### ### ### 0.0
2014-Nov-04 Tue 17.27 17.475 17.27 17.4 ### ### 1.2
2014-Nov-03 Mon ### 17.26 ### 17.2 62,641 ### 84.3 84.3 1.2
2014-Oct-31 Fri ### ### ### ### 121,728 0 ### ### 0.0
2014-Oct-30 Thu ### 17.25 ### ### 132,689 1,144,442 78.9 78.9 0.0
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue ### 17.2 ### ### ### ### 0.0
2014-Oct-27 Mon ### 17.47 ### ### ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 155,058 0 ### ### 0.0
2014-Oct-23 Thu ### ### ### ### 32.0 32.0 0.0
2014-Oct-22 Wed ### 17.28 ### ### ### ### 0.0
2014-Oct-21 Tue 16.49 16.54 ### 16.44 221,089 ### 33.1 33.1 1.2
2014-Oct-20 Mon 16.47 16.56 ### 16.48 ### ### 1.2
2014-Oct-17 Fri ### ### ### 16.41 168,724 0 77.2 77.2 1.2
2014-Oct-16 Thu ### 16.55 ### 16.52 ### ### ###
2014-Oct-15 Wed 16.71 16.8 ### 16.7 47,220 396,648 31.6 31.6 1.2
2014-Oct-14 Tue 16.53 16.71 16.52 16.58 ### ### 1.2
2014-Oct-13 Mon ### 17.24 ### ### 28.6 28.6 0.0
2014-Oct-10 Fri ### ### 17.26 ### ### ### 0.0
2014-Oct-09 Thu 17.75 17.87 ### 17.71 71,751 ### ### ### ###
2014-Oct-08 Wed 17.42 17.57 ### 17.53 59,073 518,956 ### ### 1.3
2014-Oct-07 Tue ### ### 17.84 ### ### ### 0.0
2014-Oct-06 Mon 18.25 18.25 18.075 ### 27.9 27.9 0.0
2014-Oct-03 Fri 17.8 ### 17.8 ### 53,042 472,073 ### ### 0.0
2014-Oct-02 Thu ### ### ### ### 96,584 0 ### ### 0.0
2014-Oct-01 Wed ### ### ### ### 130,246 0 ### ### 0.0
2014-Sep-30 Tue ### ### 18.76 18.88 26.4 26.4 1.3
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri ### 18.75 18.59 ### 50,554 943,843 ### ### 0.0
2014-Sep-25 Thu 18.74 18.81 ### 18.81 ### ### ###
2014-Sep-24 Wed 18.77 18.84 ### 18.76 ### ### ###
2014-Sep-23 Tue 18.75 18.89 18.72 18.85 ### ### ###
2014-Sep-22 Mon 18.77 18.86 ### 18.75 58,152 548,373 43.5 43.5 ###
2014-Sep-19 Fri ### ### 18.51 ### 67.9 67.9 0.0
2014-Sep-18 Thu 18.56 ### 18.5 ### ### ### 0.0
2014-Sep-17 Wed ### 18.41 ### ### 42,074 ### 41.2 41.2 0.0
2014-Sep-16 Tue 18.53 18.55 18.44 18.5 37.7 37.7 ###
2014-Sep-15 Mon 18.57 ### 18.51 18.55 48,679 450,524 38.8 38.8 1.3
2014-Sep-12 Fri 18.57 ### 18.57 ### 74,224 ### ### ### 0.0
2014-Sep-11 Thu ### 18.74 18.52 18.52 ### ### 1.3
2014-Sep-10 Wed 18.44 18.52 ### 18.46 ### ### 1.3
2014-Sep-09 Tue 18.53 ### 18.53 ### 69.9 69.9 0.0
2014-Sep-08 Mon 18.55 18.56 18.46 18.51 116,686 2,159,857 35.8 35.8 1.3
2014-Sep-05 Fri 18.47 18.51 18.41 18.41 ### ### ###
2014-Sep-04 Thu ### 18.47 ### 18.44 374,640 ### ### ### 1.3
2014-Sep-03 Wed ### 18.48 ### 18.4 ### ### 1.3
2014-Sep-02 Tue 18.44 18.55 18.43 18.53 ### ### ###
2014-Sep-01 Mon 18.55 18.55 18.44 18.44 ### ### 1.3
2014-Aug-29 Fri 18.45 18.51 18.44 18.44 30.9 30.9 1.3
2014-Aug-28 Thu 18.48 18.52 18.43 18.45 171,255 ### 34.1 34.1 1.3
2014-Aug-27 Wed 18.57 ### 18.43 18.45 154,823 ### ### ### 1.3
2014-Aug-26 Tue ### ### 18.53 18.54 268,345 ### 34.0 34.0 1.3
2014-Aug-25 Mon 18.23 18.58 18.23 18.44 244,080 ### 81.1 81.1 1.3
2014-Aug-22 Fri 18.44 18.53 18.44 18.46 ### ### 1.3
2014-Aug-21 Thu 18.45 18.53 ### ### 33.4 33.4 0.0
2014-Aug-20 Wed ### ### ### ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 67.3 67.3 0.0
2014-Aug-18 Mon ### 18.23 ### ### 68,281 622,381 ### ### 0.0
2014-Aug-15 Fri ### ### ### ### 39,574 0 ### ### 0.0
2014-Aug-14 Thu ### ### ### ### 71.7 71.7 0.0
2014-Aug-13 Wed ### 18.23 ### 18.21 52,153 475,374 ### ### ###
2014-Aug-12 Tue ### 18.42 18.26 18.29 23.2 23.2 ###
2014-Aug-11 Mon ### ### ### ### 336,752 0 35.0 35.0 0.0
2014-Aug-08 Fri 17.89 ### 17.72 ### ### ### 0.0
2014-Aug-07 Thu ### 18.48 18.29 ### ### ### 0.0
2014-Aug-06 Wed 18.48 18.56 18.48 18.5 84,050 ### 75.3 75.3 ###
2014-Aug-05 Tue 18.51 18.58 18.49 18.51 79.1 79.1 1.3
2014-Aug-04 Mon ### ### 18.57 18.59 ### ### 1.3
2014-Aug-01 Fri 18.57 18.57 18.41 18.57 59,249 ### ### ### ###
2014-Jul-31 Thu ### 18.73 18.54 18.7 54,042 1,007,072 ### ### 1.3
2014-Jul-30 Wed 18.46 ### 18.46 18.58 72.7 72.7 1.3
2014-Jul-29 Tue 18.52 ### 18.52 18.56 ### ### 1.3
2014-Jul-28 Mon 18.72 18.84 ### ### 17,749 ### 31.1 31.1 0.0
2014-Jul-25 Fri 18.72 ### 18.72 18.76 114,143 1,068,378 ### ### ###
2014-Jul-24 Thu ### ### ### 18.49 142,185 0 ### ### ###
2014-Jul-23 Wed ### 18.77 18.51 ### 88,027 1,640,823 ### ### 0.0
2014-Jul-22 Tue 18.8 ### 18.71 18.72 26.8 26.8 1.3
2014-Jul-21 Mon 18.81 18.88 18.76 18.8 31.7 31.7 1.3
2014-Jul-18 Fri 18.71 18.79 18.52 18.79 68.3 68.3 1.3
2014-Jul-17 Thu ### ### 18.8 18.86 89,058 837,145 ### ### 1.3
2014-Jul-16 Wed 18.8 ### 18.79 ### 88,684 833,186 78.5 78.5 0.0
2014-Jul-15 Tue 18.8 18.81 ### ### 78,977 742,778 ### ### 0.0
2014-Jul-14 Mon ### 18.72 ### ### ### ### 0.0
2014-Jul-11 Fri 18.55 ### 18.54 ### 26,945 249,780 ### ### 0.0
2014-Jul-10 Thu ### 18.73 18.51 18.71 70.6 70.6 ###
2014-Jul-09 Wed 18.7 18.7 18.57 ### 54,452 ### ### ### 0.0
2014-Jul-08 Tue 18.83 18.83 18.71 18.78 29,087 ### 33.0 33.0 ###
2014-Jul-07 Mon 18.85 ### 18.81 18.85 72,980 686,376 ### ### ###
2014-Jul-04 Fri ### ### 18.81 18.81 ### ### ###
2014-Jul-03 Thu ### ### ### 18.81 ### ### ###
2014-Jul-02 Wed 18.52 ### 18.47 ### ### ### 0.0
2014-Jul-01 Tue 18.51 18.52 ### 18.47 70,651 654,228 28.5 28.5 ###
2014-Jun-30 Mon 18.49 18.59 18.43 18.54 76.9 76.9 1.3
2014-Jun-27 Fri ### 18.56 ### 18.44 79.7 79.7 1.3
2014-Jun-26 Thu ### ### ### ### 90,953 0 ### ### 0.0
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue 17.87 17.89 17.76 17.81 32,927 586,923 28.9 28.9 1.3
2014-Jun-23 Mon ### 18.25 ### ### 51,389 468,924 76.2 76.2 0.0
2014-Jun-20 Fri ### 18.25 ### 18.2 44,386 405,022 ### ### ###
2014-Jun-19 Thu ### 18.27 ### 18.21 119,974 ### ### ### ###
2014-Jun-18 Wed 17.88 ### 17.88 ### 40,752 364,322 74.8 74.8 0.0
2014-Jun-17 Tue 17.71 17.86 17.71 17.84 ### ### 1.3
2014-Jun-16 Mon 17.7 17.75 ### ### 53,471 474,555 ### ### 0.0
2014-Jun-13 Fri ### ### 17.77 17.77 123,389 ### ### ### ###
2014-Jun-12 Thu ### 18.28 ### ### 67,727 619,024 ### ### 0.0
2014-Jun-11 Wed 18.22 18.28 ### 18.2 26,373 241,049 32.3 32.3 ###
2014-Jun-10 Tue 18.49 18.49 ### ### ### ### 0.0
2014-Jun-06 Fri 18.41 18.48 ### 18.44 67.0 67.0 1.3
2014-Jun-05 Thu 18.25 ### 18.23 18.27 100,987 ### 77.0 77.0 ###
2014-Jun-04 Wed ### 18.28 ### 18.25 100,983 922,984 83.2 83.2 ###
2014-Jun-03 Tue ### ### ### ### 82.0 82.0 0.0
2014-Jun-02 Mon 17.83 ### 17.83 ### 79.1 79.1 0.0
2014-May-30 Fri ### ### 17.81 17.87 76,126 ### 30.6 30.6 ###
2014-May-29 Thu ### ### ### ### 21.5 21.5 0.0
2014-May-28 Wed ### 18.29 ### 18.25 ### ### ###
2014-May-27 Tue 18.21 18.21 ### ### 40,056 ### 28.4 28.4 0.0
2014-May-26 Mon ### 18.21 ### ### 29,540 ### 70.8 70.8 0.0
2014-May-23 Fri ### 18.24 ### ### ### ### 0.0
2014-May-22 Thu 17.86 ### 17.8 ### 68.4 68.4 0.0
2014-May-21 Wed 17.77 17.84 ### 17.79 72.4 72.4 ###
2014-May-20 Tue 17.84 ### 17.8 ### ### ### 0.0
2014-May-19 Mon 17.74 17.86 17.74 17.81 ### ### 1.3
2014-May-16 Fri 17.75 17.77 ### ### 57,548 ### ### ### 0.0
2014-May-15 Thu ### ### 17.74 ### 26.9 26.9 0.0
2014-May-14 Wed 18.53 18.59 18.43 18.49 158,054 2,925,579 ### ### ###
2014-May-13 Tue ### 18.83 ### 18.8 79.8 79.8 1.3
2014-May-12 Mon ### ### ### ### 147,981 0 ### ### 0.0
2014-May-09 Fri ### ### ### 18.29 87.2 87.2 ###
2014-May-08 Thu 17.81 17.81 17.72 17.75 96,685 ### ### ### 1.3
2014-May-07 Wed 17.85 17.85 ### 17.8 ### ### ###
2014-May-06 Tue 18.21 18.21 ### ### ### ### 0.0
2014-May-05 Mon ### 18.25 ### 18.25 145,222 1,325,150 ### ### ###
2014-May-02 Fri ### ### ### ### 77.0 77.0 0.0
2014-May-01 Thu ### ### ### 17.85 241,756 0 ### ### 1.3
2014-Apr-30 Wed ### ### ### ### ### ### 0.0
2014-Apr-29 Tue 18.21 18.22 ### ### 229,145 ### 43.7 43.7 0.0
2014-Apr-28 Mon ### ### ### ### 42,876 0 37.4 37.4 0.0
2014-Apr-24 Thu ### ### ### 18.21 ### ### ###
2014-Apr-23 Wed ### ### 17.72 ### ### ### 0.0
2014-Apr-22 Tue 17.75 17.84 17.71 17.74 ### ### 1.3
2014-Apr-17 Thu 17.53 17.59 17.48 17.53 ### ### 1.3
2014-Apr-16 Wed 17.5 17.58 17.48 17.5 76,029 1,332,788 66.5 66.5 1.3
2014-Apr-15 Tue ### 17.54 ### 17.53 103,959 911,720 81.3 81.3 1.3
2014-Apr-14 Mon ### 17.41 17.28 ### 224,248 3,889,581 ### ### 0.0
2014-Apr-11 Fri 17.71 17.75 17.55 ### ### ### 0.0
2014-Apr-10 Thu ### ### 17.77 17.89 ### ### 1.3
2014-Apr-09 Wed 17.84 17.88 17.81 17.85 101,276 1,807,270 ### ### 1.3
2014-Apr-08 Tue ### ### ### ### 268,224 0 74.5 74.5 0.0
2014-Apr-07 Mon ### 18.2 ### ### 77.8 77.8 0.0
2014-Apr-04 Fri ### ### ### ### 340,456 0 ### ### 0.0
2014-Apr-03 Thu ### 18.45 18.25 ### 245,474 4,504,447 ### ### 0.0
2014-Apr-02 Wed ### ### 18.21 ### 32.4 32.4 0.0
2014-Apr-01 Tue ### ### 17.89 ### 81.6 81.6 0.0
2014-Mar-31 Mon 17.82 ### 17.23 ### 42,727 ### 74.5 74.5 0.0
2014-Mar-28 Fri 17.78 17.88 17.7 17.82 ### ### 1.3
2014-Mar-27 Thu 17.87 ### 17.85 17.86 111,148 ### 34.9 34.9 1.3
2014-Mar-26 Wed 18.42 18.45 18.22 18.29 154,950 ### 27.6 27.6 ###
2014-Mar-25 Tue 18.48 18.58 18.44 18.58 77.2 77.2 1.3
2014-Mar-24 Mon ### 18.87 18.25 18.85 79.6 79.6 ###
2014-Mar-21 Fri 18.85 ### 18.72 18.8 ### ### 1.3
2014-Mar-20 Thu ### ### 18.85 ### 39.2 39.2 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue 18.88 18.89 18.7 18.88 ### ### 1.3
2014-Mar-17 Mon 18.77 ### ### 18.77 124,851 0 ### ### ###
2014-Mar-14 Fri 18.87 ### 18.85 18.85 40.5 40.5 ###
2014-Mar-13 Thu 19.5 19.56 ### 19.4 ### ### 1.4
2014-Mar-12 Wed 19.42 19.56 ### 19.54 237,256 ### 79.3 79.3 1.4
2014-Mar-11 Tue 19.48 19.59 ### 19.5 381,671 ### 76.0 76.0 1.4
2014-Mar-10 Mon 19.4 19.55 ### 19.51 78.7 78.7 ###
2014-Mar-07 Fri 19.72 19.72 19.54 ### 173,087 ### ### ### 0.0
2014-Mar-06 Thu 19.88 ### 19.8 ### ### ### 0.0
2014-Mar-05 Wed ### 20.2 19.85 20.2 76.9 76.9 1.4
2014-Mar-04 Tue 19.71 ### 19.71 ### 265,128 ### ### ### 0.0
2014-Mar-03 Mon 19.89 ### 19.75 19.85 32.8 32.8 1.4
2014-Feb-28 Fri 19.78 19.78 ### ### ### ### 0.0
2014-Feb-27 Thu ### 19.76 19.57 19.75 79.3 79.3 ###
2014-Feb-26 Wed 19.57 19.7 19.5 ### ### ### 0.0
2014-Feb-25 Tue 19.41 19.57 ### 19.52 80.6 80.6 1.4
2014-Feb-24 Mon ### ### ### 19.28 374,225 0 ### ### 1.4
2014-Feb-21 Fri ### ### ### ### 112,121 0 ### ### 0.0
2014-Feb-20 Thu ### 19.27 ### ### 293,155 2,824,548 31.7 31.7 0.0
2014-Feb-19 Wed 19.26 19.5 ### 19.49 374,273 ### 81.3 81.3 1.4
2014-Feb-18 Tue ### 19.22 ### ### 81.7 81.7 0.0
2014-Feb-17 Mon ### ### ### ### ### ### 0.0
2014-Feb-14 Fri 19.29 19.29 ### 19.2 ### ### ###
2014-Feb-13 Thu 19.24 19.28 ### 19.2 279,885 ### ### ### ###
2014-Feb-12 Wed 19.29 ### 19.29 19.45 176,752 1,704,773 72.0 72.0 ###
2014-Feb-11 Tue ### 19.23 ### ### 366,078 ### ### ### 0.0
2014-Feb-10 Mon ### 19.5 ### ### 389,457 ### ### ### 0.0
2014-Feb-07 Fri ### 18.78 ### ### 87.6 87.6 0.0
2014-Feb-06 Thu ### 17.23 ### 17.2 ### ### 1.2
2014-Feb-05 Wed ### 17.24 ### ### 864,825 ### 87.3 87.3 0.0
2014-Feb-04 Tue ### ### ### ### 28.1 28.1 0.0
2014-Feb-03 Mon 17.84 ### ### 17.75 221,171 0 ### ### 1.3
2014-Jan-31 Fri 17.82 ### 17.82 ### 349,277 3,112,058 ### ### 0.0
2014-Jan-30 Thu ### ### ### 18.23 1,005,588 0 73.9 73.9 1.3
2014-Jan-29 Wed ### ### ### 18.24 1,167,782 0 71.2 71.2 1.3
2014-Jan-28 Tue 18.43 18.57 18.28 ### 31.9 31.9 0.0
2014-Jan-24 Fri 18.77 ### 18.75 18.85 65,040 609,750 75.6 75.6 ###
2014-Jan-23 Thu 18.78 ### 18.73 18.8 91,743 859,173 78.7 78.7 1.3
2014-Jan-22 Wed 18.45 ### 18.45 ### 112,249 ### 91.0 91.0 0.0
2014-Jan-21 Tue ### 19.43 ### 19.43 58,770 570,950 78.6 78.6 1.4
2014-Jan-20 Mon ### 19.41 ### ### 78.6 78.6 0.0
2014-Jan-17 Fri ### ### ### 19.23 ### ### ###
2014-Jan-16 Thu 19.2 19.53 19.2 19.46 ### ### ###
2014-Jan-15 Wed ### ### ### 19.28 74.0 74.0 1.4
2014-Jan-14 Tue 18.83 ### 18.8 18.81 ### ### ###
2014-Jan-13 Mon 19.23 19.27 18.77 ### 42,545 ### ### ### 0.0
2014-Jan-10 Fri ### 19.5 ### 19.46 ### ### ###
2014-Jan-09 Thu 19.46 19.51 19.27 19.51 72.0 72.0 ###
2014-Jan-08 Wed ### 19.48 ### 19.4 426,827 ### 77.3 77.3 1.4
2014-Jan-07 Tue 19.51 19.85 19.48 19.78 ### ### 1.4
2014-Jan-06 Mon 19.85 20 19.7 19.81 48,844 969,553 39.0 39.0 ###
2014-Jan-03 Fri ### ### ### ### ### ### 0.0
2014-Jan-02 Thu ### 20.29 ### ### ### ### 0.0
2013-Dec-31 Tue ### ### 19.85 ### ### ### 0.0
2013-Dec-30 Mon ### 20.2 19.82 ### 97,885 1,958,678 ### ### 0.0
2013-Dec-27 Fri ### ### 19.74 19.86 24.3 24.3 1.4
2013-Dec-24 Tue 19.82 ### 19.48 ### 49,127 ### ### ### 0.0
2013-Dec-23 Mon 19.74 19.86 ### 19.75 ### ### ###
2013-Dec-20 Fri 19.56 19.56 ### 19.5 25.5 25.5 1.4
2013-Dec-19 Thu 19.53 19.75 19.41 19.57 204,370 ### 65.3 65.3 1.4
2013-Dec-18 Wed ### ### ### ### 230,157 0 77.3 77.3 0.0
2013-Dec-17 Tue 19.54 19.71 19.51 ### ### ### 0.0
2013-Dec-16 Mon ### 19.5 ### 19.45 74.0 74.0 ###
2013-Dec-13 Fri ### 19.42 19.27 ### 82,486 ### 21.9 21.9 0.0
2013-Dec-12 Thu ### ### ### 19.25 31.9 31.9 1.4
2013-Dec-11 Wed ### 19.24 ### ### ### ### 0.0
2013-Dec-10 Tue 18.81 ### 18.81 ### ### ### 0.0
2013-Dec-09 Mon ### ### 18.83 ### 167,378 ### 38.1 38.1 0.0
2013-Dec-06 Fri ### 19.24 ### ### 49,447 475,680 ### ### 0.0
2013-Dec-05 Thu ### ### 19.24 ### 219,554 ### ### ### 0.0
2013-Dec-04 Wed 19.24 19.29 ### 19.23 450,283 4,342,979 29.0 29.0 ###
2013-Dec-03 Tue 19.29 ### 19.22 ### ### ### 0.0
2013-Dec-02 Mon 19.49 ### 19.45 19.47 309,054 3,005,550 ### ### ###
2013-Nov-29 Fri ### 19.79 19.52 ### 32.6 32.6 0.0
2013-Nov-28 Thu 19.79 19.87 ### ### 278,124 ### 32.2 32.2 0.0
2013-Nov-27 Wed 19.42 19.52 ### ### 38.4 38.4 0.0
2013-Nov-26 Tue 19.24 19.27 ### ### 26.9 26.9 0.0
2013-Nov-25 Mon 19.23 ### 19.21 ### 172,786 ### ### ### 0.0
2013-Nov-22 Fri 19.28 19.48 19.23 19.43 86,470 1,673,626 76.0 76.0 1.4
2013-Nov-21 Thu ### 19.21 ### ### 215,345 2,068,388 78.9 78.9 0.0
2013-Nov-20 Wed 18.75 18.83 ### 18.8 168,745 ### ### ### 1.3
2013-Nov-19 Tue 18.82 18.86 ### 18.76 36.9 36.9 ###
2013-Nov-18 Mon 18.89 19.23 18.89 ### 227,720 4,340,343 ### ### 0.0
2013-Nov-15 Fri 18.73 18.86 18.71 18.79 93,781 1,761,676 65.1 65.1 1.3
2013-Nov-14 Thu ### 18.83 ### 18.82 141,442 1,331,676 ### ### 1.3
2013-Nov-13 Wed 18.77 18.82 ### ### ### ### 0.0
2013-Nov-12 Tue 18.5 18.5 ### 18.4 ### ### 1.3
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri 18.7 18.76 ### ### 26.2 26.2 0.0
2013-Nov-07 Thu ### 18.76 18.55 18.73 77.9 77.9 1.3
2013-Nov-06 Wed ### ### 18.89 ### 189,050 1,785,577 ### ### 0.0
2013-Nov-05 Tue ### 19.23 ### ### 102,522 985,749 ### ### 0.0
2013-Nov-04 Mon ### 19.23 ### ### 672,021 6,461,481 ### ### 0.0
2013-Nov-01 Fri ### ### 18.76 18.79 998,879 9,369,485 31.3 31.3 1.3
2013-Oct-31 Thu 18.76 18.82 ### ### 361,452 ### 26.9 26.9 0.0
2013-Oct-30 Wed 18.81 ### 18.78 18.79 233,750 ### ### ### 1.3
2013-Oct-29 Tue 18.44 ### 18.44 18.57 314,020 ### 80.0 80.0 ###
2013-Oct-28 Mon ### 18.4 ### ### ### ### 0.0
2013-Oct-25 Fri ### 18.43 ### ### 224,588 2,069,578 33.4 33.4 0.0
2013-Oct-24 Thu 18.2 18.25 ### 18.23 159,380 1,454,342 ### ### 1.3
2013-Oct-23 Wed ### ### 17.8 ### 73.8 73.8 0.0
2013-Oct-22 Tue ### ### 17.86 ### 132,885 ### ### ### 0.0
2013-Oct-21 Mon ### ### 17.84 ### 159,976 1,426,985 30.2 30.2 0.0
2013-Oct-18 Fri ### ### 17.81 ### 67.3 67.3 0.0
2013-Oct-17 Thu ### ### ### ### 325,457 0 31.4 31.4 0.0
2013-Oct-16 Wed ### ### 17.87 ### ### ### 0.0
2013-Oct-15 Tue ### ### ### ### ### ### 0.0
2013-Oct-14 Mon ### 17.8 ### 17.77 300,028 2,670,249 ### ### ###
2013-Oct-11 Fri 17.49 17.73 17.49 17.58 118,581 ### ### ### 1.3
2013-Oct-10 Thu 17.29 ### 17.21 ### 189,775 ### 72.9 72.9 0.0
2013-Oct-09 Wed 17.23 ### 17.21 ### 49,551 426,386 74.6 74.6 0.0
2013-Oct-08 Tue ### 17.28 ### 17.28 79.0 79.0 1.2
2013-Oct-07 Mon ### ### ### ### 76,953 0 40.1 40.1 0.0
2013-Oct-04 Fri 17.27 17.27 ### ### ### ### 0.0
2013-Oct-03 Thu 17.44 17.57 17.43 17.55 254,172 ### 75.1 75.1 ###
2013-Oct-02 Wed ### ### ### 17.24 ### ### ###
2013-Oct-01 Tue ### ### 17.45 17.53 117,156 1,022,186 30.3 30.3 1.3
2013-Sep-30 Mon ### 17.71 17.53 ### 38.8 38.8 0.0
2013-Sep-27 Fri 17.85 17.85 ### 17.75 23.2 23.2 1.3
2013-Sep-26 Thu ### 18.29 ### 18.21 102,149 934,152 66.3 66.3 ###
2013-Sep-25 Wed ### 18.47 ### ### 24.7 24.7 0.0
2013-Sep-24 Tue 17.75 ### 17.74 17.85 77.7 77.7 1.3
2013-Sep-23 Mon 17.5 ### 17.26 17.73 84.3 84.3 ###
2013-Sep-20 Fri ### ### 18.025 ### 1,343,354 12,106,977 ### ### 0.0
2013-Sep-19 Thu ### 18.22 ### ### 31.7 31.7 0.0
2013-Sep-18 Wed 18.4 18.49 ### 18.44 ### ### 1.3
2013-Sep-17 Tue 18.42 18.58 ### 18.45 650,278 6,041,082 73.4 73.4 1.3
2013-Sep-16 Mon 18.72 18.74 18.55 18.7 ### ### 1.3
2013-Sep-13 Fri 18.73 18.74 18.43 ### 33.2 33.2 0.0
2013-Sep-12 Thu 18.41 18.73 18.4 18.7 509,642 ### ### ### 1.3
2013-Sep-11 Wed 17.86 ### 17.7 ### 308,586 2,730,986 76.7 76.7 0.0
2013-Sep-10 Tue 17.8 17.85 ### 17.73 106,351 949,182 ### ### ###
2013-Sep-09 Mon 17.77 17.79 ### 17.79 262,346 ### 68.9 68.9 ###
2013-Sep-06 Fri ### ### 17.53 17.82 584,322 5,121,582 27.9 27.9 1.3
2013-Sep-05 Thu ### 17.84 ### ### 74.7 74.7 0.0
2013-Sep-04 Wed 17.81 17.81 17.42 17.5 17.5 17.5 1.3
2013-Sep-03 Tue ### ### 17.41 17.82 16.5 16.5 1.3
2013-Sep-02 Mon ### ### 17.5 ### 382,020 3,342,675 67.4 67.4 0.0
2013-Jul-01 Mon ### ### 31.2 31.28 1,075,221 16,773,447 ### ### 2.2
2013-Jun-28 Fri ### 31.75 ### 31.47 71.2 71.2 2.2
2013-Jun-27 Thu 30.84 31.46 30.84 ### 2,329,484 72,563,426 ### ### 0.0
2013-Jun-26 Wed ### 30.58 ### 30.47 1,329,189 ### 80.0 80.0 ###
2013-Jun-25 Tue 29.8 ### 29.54 ### 2,036,758 ### 79.6 79.6 0.0
2013-Jun-24 Mon 30.2 30.45 ### 30.43 ### ### ###
2013-Jun-21 Fri ### 30.45 ### 30.43 2,991,147 ### 74.7 74.7 ###
2013-Jun-20 Thu ### ### 30.43 ### ### ### 0.0
2013-Jun-19 Wed ### 30.53 29.57 30.53 ### ### ###
2013-Jun-18 Tue ### 32.86 32.57 32.79 75.8 75.8 2.3
2013-Jun-17 Mon 32.7 32.75 32.27 32.47 ### ### ###
2013-Jun-14 Fri 32.88 32.89 ### 32.41 4,143,325 68,136,979 ### ### ###
2013-Jun-13 Thu ### 32.79 ### ### ### ### 0.0
2013-Jun-12 Wed 33.48 ### ### 33.59 2,590,949 0 ### ### ###
2013-Jun-11 Tue 33.86 ### ### 33.8 32.3 32.3 2.4
2013-Jun-07 Fri ### ### ### ### ### ### 0.0
2013-Jun-06 Thu 33.22 ### ### ### 30.8 30.8 0.0
2013-Jun-05 Wed 33.76 33.82 33.4 33.51 2,012,783 ### 29.4 29.4 ###
2013-Jun-04 Tue 33.21 ### ### ### ### ### 0.0
2013-Jun-03 Mon ### ### 33.41 33.45 1,026,452 17,146,880 33.7 33.7 ###
2013-May-31 Fri 33.57 33.87 33.4 ### ### ### 0.0
2013-May-30 Thu ### ### 33.46 33.84 2,536,882 ### ### ### 2.4
2013-May-29 Wed 34.7 ### 34.55 34.77 ### ### ###
2013-May-28 Tue 33.25 33.76 ### 33.72 1,150,524 19,420,845 77.4 77.4 2.4
2013-May-27 Mon 33.83 34.2 32.72 ### 2,179,758 ### ### ### 0.0
2013-May-24 Fri ### 34.24 33.78 ### 40.9 40.9 0.0
2013-May-23 Thu 34.41 34.81 ### 34.45 ### ### ###
2013-May-22 Wed 34.2 34.2 33.875 ### 1,398,759 47,610,259 30.3 30.3 0.0
2013-May-21 Tue 33.79 ### ### 33.89 964,476 0 ### ### ###
2013-May-20 Mon ### ### 33.86 ### 624,052 ### ### ### 0.0
2013-May-17 Fri 33.7 ### 33.56 ### 972,284 16,314,925 ### ### 0.0
2013-May-16 Thu ### ### 33.48 33.7 36.2 36.2 2.4
2013-May-15 Wed ### ### 33.88 ### ### ### 0.0
2013-May-14 Tue ### 33.8 ### 33.74 ### ### 2.4
2013-May-13 Mon ### 33.55 ### 33.47 1,244,626 ### ### ### ###
2013-May-10 Fri ### 33.21 ### ### 1,365,347 22,671,586 ### ### 0.0
2013-May-09 Thu 32.51 32.77 32.4 32.47 ### ### ###
2013-May-08 Wed ### ### 31.54 31.57 1,438,450 22,684,356 24.2 24.2 2.3
2013-May-07 Tue ### ### ### 31.29 1,173,883 0 74.4 74.4 ###
2013-May-06 Mon ### ### ### ### 74.3 74.3 0.0
2013-May-03 Fri ### ### ### ### ### ### 0.0
2013-May-02 Thu ### ### 30.29 30.54 ### ### ###
2013-May-01 Wed ### 30.29 ### ### 35.1 35.1 0.0
2013-Apr-30 Tue ### ### ### 30.23 ### ### ###
2013-Apr-29 Mon 30.29 ### ### 30.22 31.7 31.7 2.2
2013-Apr-26 Fri ### 30.58 ### ### 30.1 30.1 0.0
2013-Apr-24 Wed ### 30.72 ### ### 2,750,771 42,251,842 24.8 24.8 0.0
2013-Apr-23 Tue 30.82 30.89 ### ### 1,646,848 ### ### ### 0.0
2013-Apr-22 Mon 30.46 ### ### 30.44 ### ### 2.2
2013-Apr-19 Fri 29.7 29.72 29.54 29.59 24.1 24.1 ###
2013-Apr-18 Thu ### ### ### ### 1,581,952 0 ### ### 0.0
2013-Apr-17 Wed 30.22 30.49 30.22 30.45 1,618,959 ### ### ### 2.2
2013-Apr-16 Tue ### ### 29.48 29.55 1,128,749 ### ### ### ###
2013-Apr-15 Mon ### ### 29.78 29.89 ### ### ###
2013-Apr-12 Fri ### ### 29.855 29.87 1,550,384 23,143,357 ### ### ###
2013-Apr-11 Thu 29.79 29.925 29.7 29.73 2,037,627 60,746,754 30.2 30.2 ###
2013-Apr-10 Wed 29.8 ### ### 29.51 2,047,828 0 ### ### 2.1
2013-Apr-09 Tue 30.2 30.27 ### ### 3,989,146 60,375,724 23.3 23.3 0.0
2013-Apr-08 Mon 29.73 29.74 29.57 ### 30.8 30.8 0.0
2013-Apr-05 Fri ### ### ### ### ### ### 0.0
2013-Apr-04 Thu 29.52 ### 29.43 29.51 ### ### 2.1
2013-Apr-03 Wed 29.88 ### ### 29.76 ### ### 2.1
2013-Apr-02 Tue 29.28 29.49 29.24 29.27 34.3 34.3 ###
2013-Mar-28 Thu ### ### ### ### 29.4 29.4 0.0
2013-Mar-27 Wed ### 29.29 ### 29.29 1,354,020 19,829,622 ### ### 2.1
2013-Mar-26 Tue ### ### 28.86 ### 1,060,086 15,297,040 31.5 31.5 0.0
2013-Mar-25 Mon ### 29.29 ### ### 1,341,777 19,650,324 71.8 71.8 0.0
2013-Mar-22 Fri 28.79 ### 28.7 ### 911,949 ### 73.1 73.1 0.0
2013-Mar-21 Thu ### 29.2 ### ### 1,997,724 29,166,770 ### ### 0.0
2013-Mar-20 Wed 28.89 ### 28.79 ### 1,324,089 ### ### ### 0.0
2013-Mar-19 Tue 29.5 29.5 29.25 ### 1,692,972 49,731,052 ### ### 0.0
2013-Mar-18 Mon 29.47 29.47 29.25 ### ### ### 0.0
2013-Mar-15 Fri 29.76 29.85 ### 29.8 4,387,276 ### ### ### 2.1
2013-Mar-14 Thu 29.84 ### 29.5 29.57 ### ### 2.1
2013-Mar-13 Wed 29.7 29.88 29.7 29.76 1,263,552 ### 75.8 75.8 2.1
2013-Mar-12 Tue ### ### ### ### ### ### 0.0
2013-Mar-11 Mon ### ### ### ### ### ### 0.0
2013-Mar-08 Fri 29.47 29.52 ### 29.48 738,577 ### 67.4 67.4 2.1
2013-Mar-07 Thu 29.55 29.57 29.22 29.42 29.3 29.3 ###
2013-Mar-06 Wed 29.79 29.81 ### ### 2,973,422 44,318,854 ### ### 0.0
2013-Mar-05 Tue 29.26 29.4 ### 29.24 ### ### 2.1


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-15 22:00:55 thru 2025-06-15 22:00:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000