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 10:15:03 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

(ORI) ORICA LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ORI    Limits Next Section


Company Details for (ORI) ORICA LIMITED

Listing Code ORI
Listing Name ORICA LIMITED
GICS Sector Materials
ISIN Name ORICA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORI1


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for ORI .. Friday 10th November 2023

ORI 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 ### ### 0.0
MAX 34.86 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.64
2017-Jan-10 Tue ### ### 17.81 ### 1,006,985 ### 76.1 76.1 0.0
2017-Jan-09 Mon ### 18.2 ### ### 759,423 6,910,749 ### ### 0.0
2017-Jan-06 Fri 18.2 18.2 ### ### 634,555 5,774,450 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 597,323 0 ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 32.7 32.7 0.0
2017-Jan-03 Tue 17.89 18.22 17.76 ### 795,189 14,305,450 ### ### 0.0
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu 17.85 ### ### 17.86 382,127 0 ### ### 1.3
2016-Dec-28 Wed 17.82 17.945 17.7 17.74 507,855 9,051,245 ### ### 1.3
2016-Dec-23 Fri 17.81 17.87 17.26 17.59 941,572 ### 18.3 18.3 ###
2016-Dec-22 Thu ### ### 17.46 17.85 83.0 83.0 1.3
2016-Dec-21 Wed ### ### ### 17.54 ### ### 1.3
2016-Dec-20 Tue ### ### ### 17.25 ### ### 1.2
2016-Dec-19 Mon 16.85 ### ### ### 1,101,946 0 84.6 84.6 0.0
2016-Dec-16 Fri ### ### 16.79 16.87 1,414,947 11,878,480 31.2 31.2 ###
2016-Dec-15 Thu 16.84 ### ### 16.87 1,110,149 0 76.9 76.9 ###
2016-Dec-14 Wed ### ### 16.74 16.77 818,041 ### 23.2 23.2 1.2
2016-Dec-13 Tue ### ### ### ### ### ### 0.0
2016-Dec-12 Mon ### 17.2 ### ### 1,228,487 10,564,988 76.7 76.7 0.0
2016-Dec-09 Fri ### 17.21 ### ### ### ### 0.0
2016-Dec-08 Thu 17.26 ### ### ### 21.7 21.7 0.0
2016-Dec-07 Wed 17.22 ### ### ### 1,999,528 0 17.0 17.0 0.0
2016-Dec-06 Tue ### ### ### ### 19.0 19.0 0.0
2016-Dec-05 Mon ### ### ### ### 1,485,523 0 ### ### 0.0
2016-Dec-02 Fri 17.5 17.78 ### 17.26 28.1 28.1 1.2
2016-Dec-01 Thu 17.51 ### ### 17.56 2,188,770 0 70.7 70.7 1.3
2016-Nov-30 Wed 17.47 17.5 16.88 ### 2,051,225 35,260,557 13.7 13.7 0.0
2016-Nov-29 Tue 17.55 17.76 17.45 17.47 34.3 34.3 1.2
2016-Nov-28 Mon 17.72 17.8 17.56 ### 692,229 ### ### ### 0.0
2016-Nov-25 Fri 17.78 17.85 17.51 17.72 637,653 ### 31.1 31.1 1.3
2016-Nov-24 Thu 17.81 ### 17.5 ### 27.5 27.5 0.0
2016-Nov-23 Wed ### 17.76 ### ### ### ### 0.0
2016-Nov-22 Tue ### ### 17.21 ### 70.3 70.3 0.0
2016-Nov-21 Mon 17.2 17.29 ### 17.26 964,282 ### ### ### 1.2
2016-Nov-18 Fri 17.41 17.47 ### ### ### ### 0.0
2016-Nov-17 Thu ### 17.55 ### 17.43 87.6 87.6 1.2
2016-Nov-16 Wed ### ### 16.955 17.24 934,083 7,918,688 81.0 81.0 ###
2016-Nov-15 Tue ### 17.45 ### ### 1,039,070 9,065,885 29.1 29.1 0.0
2016-Nov-14 Mon 17.7 17.7 17.23 17.44 ### ### 1.2
2016-Nov-11 Fri 17.72 17.73 ### ### 1,617,386 14,338,126 31.0 31.0 0.0
2016-Nov-10 Thu 16.89 17.82 ### 17.75 2,758,653 ### ### ### 1.3
2016-Nov-09 Wed 16.53 16.76 ### 16.22 ### ### 1.2
2016-Nov-08 Tue 16.4 ### ### 16.53 2,052,549 0 ### ### ###
2016-Nov-07 Mon 16.77 ### ### 16.53 19.1 19.1 ###
2016-Nov-04 Fri ### 17.445 15.27 ### 5,246,872 ### ### ### 0.0
2016-Nov-03 Thu 15.71 ### 15.56 ### 1,004,787 7,817,242 ### ### 0.0
2016-Nov-02 Wed 15.87 16.025 ### ### ### ### 0.0
2016-Nov-01 Tue ### 16.21 15.73 ### ### ### 0.0
2016-Oct-31 Mon ### ### ### 16.29 ### ### ###
2016-Oct-28 Fri ### 16.345 ### 16.25 2,759,075 22,548,540 ### ### ###
2016-Oct-27 Thu 16.21 16.43 ### ### 1,457,448 ### ### ### 0.0
2016-Oct-26 Wed ### 16.41 ### 16.26 ### ### ###
2016-Oct-25 Tue ### 16.73 16.41 16.48 23.0 23.0 1.2
2016-Oct-24 Mon 16.83 16.83 16.44 ### 24.8 24.8 0.0
2016-Oct-21 Fri 16.75 ### 16.75 16.83 77.8 77.8 1.2
2016-Oct-20 Thu ### 16.86 16.55 ### 1,392,454 23,260,944 ### ### 0.0
2016-Oct-19 Wed 16.49 ### ### 16.53 ### ### ###
2016-Oct-18 Tue ### 16.43 ### 16.41 85.1 85.1 1.2
2016-Oct-17 Mon ### 16.26 ### ### 907,971 ### ### ### 0.0
2016-Oct-14 Fri ### ### 15.88 ### 79.0 79.0 0.0
2016-Oct-13 Thu 16.4 16.44 ### ### 1,001,656 ### ### ### 0.0
2016-Oct-12 Wed 16.2 16.46 ### 16.46 1,066,785 8,779,640 84.0 84.0 1.2
2016-Oct-11 Tue ### 16.52 ### 16.4 857,775 7,085,221 73.4 73.4 ###
2016-Oct-10 Mon ### ### 16.055 ### 761,342 6,111,672 27.2 27.2 0.0
2016-Oct-07 Fri ### ### ### ### 1,050,070 0 ### ### 0.0
2016-Oct-06 Thu ### ### 15.8 ### 1,298,429 10,257,589 85.7 85.7 0.0
2016-Oct-05 Wed ### ### 15.74 15.84 1,860,129 ### ### ### ###
2016-Oct-04 Tue ### 16.28 15.49 ### 84.7 84.7 0.0
2016-Oct-03 Mon 15.41 15.75 ### 15.57 1,091,941 ### ### ### 1.1
2016-Sep-30 Fri ### 15.25 ### 15.2 1,421,220 ### ### ### 1.1
2016-Sep-29 Thu 14.87 ### 14.85 15.29 85.2 85.2 1.1
2016-Sep-28 Wed 14.73 14.79 ### 14.73 ### ### 1.1
2016-Sep-27 Tue 14.7 14.85 14.54 14.7 ### ### ###
2016-Sep-26 Mon 14.8 ### 14.59 14.78 ### ### 1.1
2016-Sep-23 Fri ### ### 14.8 ### 27.8 27.8 0.0
2016-Sep-22 Thu 14.89 15.175 14.82 ### ### ### 0.0
2016-Sep-21 Wed ### ### ### ### 83.7 83.7 0.0
2016-Sep-20 Tue 14.53 ### 14.5 14.76 2,499,947 ### 84.2 84.2 1.1
2016-Sep-19 Mon 14.51 ### 14.47 ### 169,280 1,224,740 79.4 79.4 0.0
2016-Sep-16 Fri 14.21 14.73 14.2 ### 2,353,627 ### ### ### 0.0
2016-Sep-15 Thu ### ### 13.78 ### ### ### 0.0
2016-Sep-14 Wed ### ### 13.86 ### 1,992,071 13,805,052 77.3 77.3 0.0
2016-Sep-13 Tue 14.25 14.4 ### ### ### ### 0.0
2016-Sep-12 Mon 13.89 ### 13.83 ### ### ### 0.0
2016-Sep-09 Fri 13.82 14.29 13.77 14.23 89.4 89.4 ###
2016-Sep-08 Thu 13.81 ### 13.71 ### 1,267,447 8,688,349 ### ### 0.0
2016-Sep-07 Wed ### 14.29 13.85 ### 1,777,840 ### 24.6 24.6 0.0
2016-Sep-06 Tue 14.25 ### ### ### 3,102,374 0 ### ### 0.0
2016-Sep-05 Mon 14.4 14.42 14.275 ### 1,151,179 16,516,540 26.2 26.2 0.0
2016-Sep-02 Fri ### 14.41 ### ### 2,055,026 ### 31.9 31.9 0.0
2016-Sep-01 Thu 14.75 14.77 ### 14.41 1,047,983 7,739,354 15.4 15.4 ###
2016-Aug-31 Wed 14.56 14.855 ### 14.76 1,506,076 11,186,379 ### ### 1.1
2016-Aug-30 Tue ### ### 14.45 14.49 1,578,649 ### 10.1 10.1 ###
2016-Aug-29 Mon 14.86 ### 14.81 ### 1,563,970 ### 80.7 80.7 0.0
2016-Aug-26 Fri ### ### ### 14.86 ### ### ###
2016-Aug-25 Thu ### ### ### 14.79 ### ### ###
2016-Aug-24 Wed ### 15.23 ### ### ### ### 0.0
2016-Aug-23 Tue 15.24 15.41 ### ### ### ### 0.0
2016-Aug-22 Mon 15.2 ### ### ### 1,058,583 0 ### ### 0.0
2016-Aug-19 Fri 15.4 15.48 ### ### 1,866,956 ### 17.8 17.8 0.0
2016-Aug-18 Thu ### ### ### 15.27 78.3 78.3 ###
2016-Aug-17 Wed 14.7 ### ### ### 666,823 0 86.6 86.6 0.0
2016-Aug-16 Tue ### 14.89 ### 14.74 77.2 77.2 1.1
2016-Aug-15 Mon 14.72 14.86 14.5 14.74 ### ### 1.1
2016-Aug-12 Fri ### 14.82 ### 14.78 1,449,843 ### ### ### 1.1
2016-Aug-11 Thu ### 14.57 ### 14.48 782,874 ### 75.1 75.1 1.0
2016-Aug-10 Wed 14.56 ### 14.4 14.48 1,085,549 7,815,952 ### ### 1.0
2016-Aug-09 Tue 14.89 ### ### 14.7 ### ### ###
2016-Aug-08 Mon 14.81 ### ### 14.88 1,580,927 0 ### ### 1.1
2016-Aug-05 Fri 14.5 ### ### 14.58 2,493,321 0 69.1 69.1 ###
2016-Aug-04 Thu 14.29 14.82 14.27 ### ### ### 0.0
2016-Aug-03 Wed ### ### ### 14.24 ### ### 1.0
2016-Aug-02 Tue 14.24 14.49 ### 14.27 2,497,883 ### ### ### ###
2016-Aug-01 Mon ### 14.42 ### ### ### ### 0.0
2016-Jul-29 Fri ### 14.23 ### ### 69.0 69.0 0.0
2016-Jul-28 Thu ### 14.4 ### ### 2,623,553 18,889,581 84.3 84.3 0.0
2016-Jul-27 Wed 13.85 14.27 13.81 13.89 2,039,947 28,640,855 ### ### 1.0
2016-Jul-26 Tue 13.46 ### ### 13.72 2,232,372 0 ### ### ###
2016-Jul-25 Mon ### 13.51 13.28 13.45 1,226,322 16,426,583 ### ### ###
2016-Jul-22 Fri ### 13.4 ### 13.22 30.8 30.8 0.9
2016-Jul-21 Thu ### 13.29 ### 13.25 1,681,674 11,174,723 ### ### ###
2016-Jul-20 Wed ### ### 12.73 ### 23.2 23.2 0.0
2016-Jul-19 Tue ### ### 12.87 ### 1,724,682 11,098,328 30.3 30.3 0.0
2016-Jul-18 Mon 12.85 ### 12.81 ### ### ### 0.0
2016-Jul-15 Fri 12.87 ### 12.655 12.78 1,897,353 ### ### ### 0.9
2016-Jul-14 Thu 13.45 13.45 12.81 12.83 1,972,025 25,892,688 ### ### ###
2016-Jul-13 Wed ### 13.47 12.985 13.42 2,369,640 ### ### ### 1.0
2016-Jul-12 Tue ### ### ### 12.88 ### ### ###
2016-Jul-11 Mon 12.54 ### 12.47 12.57 877,572 ### ### ### 0.9
2016-Jul-08 Fri 12.25 ### 12.22 ### ### ### 0.0
2016-Jul-07 Thu 12.41 12.48 12.27 ### 1,344,240 16,634,970 ### ### 0.0
2016-Jul-06 Wed 12.5 12.53 12.145 12.26 ### ### 0.9
2016-Jul-05 Tue 12.45 12.7 12.44 ### 2,174,174 ### 83.1 83.1 0.0
2016-Jul-04 Mon ### 12.41 12.29 ### ### ### 0.0
2016-Jul-01 Fri ### 12.545 ### 12.42 ### ### 0.9
2016-Jun-30 Thu 12.42 12.43 ### ### 2,312,249 14,370,627 25.1 25.1 0.0
2016-Jun-29 Wed ### 12.49 ### 12.26 2,135,624 13,336,971 ### ### 0.9
2016-Jun-28 Tue 12.4 12.48 ### 12.28 ### ### 0.9
2016-Jun-27 Mon 12.51 ### 12.4 12.43 26.0 26.0 0.9
2016-May-26 Thu 13.79 ### ### ### 1,279,472 0 ### ### 0.0
2016-May-25 Wed 13.82 ### 13.71 13.75 1,517,024 ### 29.4 29.4 1.0
2016-May-24 Tue 13.8 13.89 13.52 ### ### ### 0.0
2016-May-23 Mon 14.21 14.22 13.785 ### ### ### 0.0
2016-May-20 Fri 13.87 ### ### 14.21 1,933,150 0 ### ### ###
2016-May-19 Thu 13.89 ### 13.48 13.87 ### ### ###
2016-May-18 Wed 13.57 13.86 13.45 13.82 1,416,480 ### 85.9 85.9 1.0
2016-May-17 Tue 13.45 13.87 ### 13.78 2,064,557 ### ### ### 1.0
2016-May-16 Mon 13.25 13.41 ### ### 1,529,651 ### 76.8 76.8 0.0
2016-May-13 Fri 13.42 13.46 ### ### 1,158,882 7,799,275 ### ### 0.0
2016-May-12 Thu ### ### 13.23 13.4 16.8 16.8 1.0
2016-May-11 Wed ### ### ### ### ### ### 0.0
2016-May-10 Tue 13.43 ### ### 13.74 4,979,727 0 86.3 86.3 ###
2016-May-09 Mon 14.4 ### 13.23 13.53 5.3 5.3 ###
2016-May-06 Fri ### 15.48 14.84 15.43 1,491,628 22,613,080 81.0 81.0 1.1
2016-May-05 Thu 15.26 ### ### ### 1,693,487 0 77.5 77.5 0.0
2016-May-04 Wed ### ### ### 15.4 1,820,059 0 28.3 28.3 ###
2016-May-03 Tue ### 15.73 15.27 ### 1,543,187 ### 79.2 79.2 0.0
2016-May-02 Mon ### 15.55 ### 15.45 1,023,080 7,954,447 83.2 83.2 ###
2016-Apr-29 Fri ### ### ### ### 1,515,680 0 ### ### 0.0
2016-Apr-28 Thu 15.2 15.41 ### 15.29 1,318,048 10,155,559 ### ### 1.1
2016-Apr-27 Wed ### ### ### ### ### ### 0.0
2016-Apr-26 Tue 15.47 15.49 14.86 ### 16.1 16.1 0.0
2016-Apr-22 Fri ### 15.52 ### ### ### ### 0.0
2016-Apr-21 Thu 15.56 ### 15.21 15.48 1,304,853 ### ### ### 1.1
2016-Apr-20 Wed ### 15.44 15.21 ### 35.0 35.0 0.0
2016-Apr-19 Tue 15.25 15.42 ### ### ### ### 0.0
2016-Apr-18 Mon 15.27 ### ### ### 921,881 0 22.0 22.0 0.0
2016-Apr-15 Fri 15.43 15.47 15.23 15.41 28.1 28.1 ###
2016-Apr-14 Thu ### 15.5 ### 15.45 ### ### ###
2016-Apr-13 Wed 14.89 ### 14.84 ### 72.4 72.4 0.0
2016-Apr-12 Tue 14.48 14.82 14.48 ### ### ### 0.0
2016-Apr-11 Mon 14.48 ### ### ### 75.6 75.6 0.0
2016-Apr-08 Fri ### 14.77 14.26 ### 81.0 81.0 0.0
2016-Apr-07 Thu 14.76 14.88 14.53 ### 1,374,643 20,214,125 23.0 23.0 0.0
2016-Apr-06 Wed ### ### 14.51 14.78 879,781 ### ### ### 1.1
2016-Apr-05 Tue ### ### 14.45 ### 1,580,171 ### ### ### 0.0
2016-Apr-04 Mon 15.22 15.28 ### ### 24.5 24.5 0.0
2016-Apr-01 Fri 15.21 ### ### ### 39.1 39.1 0.0
2016-Mar-31 Thu 15.85 ### ### ### 2,233,652 0 ### ### 0.0
2016-Mar-30 Wed ### 15.945 ### ### 1,707,820 ### 17.4 17.4 0.0
2016-Mar-29 Tue ### ### ### 15.73 832,970 0 35.8 35.8 ###
2016-Mar-24 Thu ### 15.85 15.57 15.81 80.3 80.3 ###
2016-Mar-23 Wed 15.86 15.89 ### 15.8 33.8 33.8 1.1
2016-Mar-22 Tue ### ### 15.73 15.83 ### ### ###
2016-Mar-21 Mon ### ### 15.59 15.75 20.4 20.4 1.1
2016-Mar-18 Fri 15.53 ### ### ### 2,873,556 0 87.8 87.8 0.0
2016-Mar-17 Thu 15.51 ### 15.4 15.4 26.3 26.3 ###
2016-Mar-16 Wed 15.27 15.51 15.27 15.4 1,362,771 20,973,045 ### ### ###
2016-Mar-15 Tue 15.86 ### ### 15.42 ###
2016-Mar-14 Mon 15.87 ### ### 15.89 76.3 76.3 ###
2016-Mar-11 Fri 15.75 15.87 15.49 15.73 1,061,177 16,639,255 ### ### ###
2016-Mar-10 Thu 15.81 15.86 ### 15.75 ### ### 1.1
2016-Mar-09 Wed 15.51 ### ### 15.76 81.7 81.7 1.1
2016-Mar-08 Tue ### ### ### 15.58 22.8 22.8 1.1
2016-Mar-07 Mon ### 15.48 ### ### 84.9 84.9 0.0
2016-Mar-04 Fri 14.58 ### 14.52 14.7 2,169,453 15,750,228 ### ### ###
2016-Mar-03 Thu ### ### 14.24 14.51 2,441,851 17,385,979 ### ### ###
2016-Mar-02 Wed 14.5 ### ### ### 1,697,584 0 ### ### 0.0
2016-Mar-01 Tue 14.2 14.59 14.2 ### 863,752 ### 70.6 70.6 0.0
2016-Feb-29 Mon ### 14.5 ### 14.25 1,313,887 9,525,680 ### ### 1.0
2016-Feb-26 Fri ### 14.23 ### ### 896,081 ### 34.8 34.8 0.0
2016-Feb-25 Thu ### 14.23 ### ### 1,654,177 ### 80.5 80.5 0.0
2016-Feb-24 Wed ### ### 13.58 13.84 ### ### 1.0
2016-Feb-23 Tue ### ### 13.86 ### ### ### 0.0
2016-Feb-22 Mon 13.81 ### ### 13.84 68.1 68.1 1.0
2016-Feb-19 Fri 13.77 ### 13.75 ### 1,633,728 11,231,880 ### ### 0.0
2016-Feb-18 Thu 13.58 13.79 13.55 13.77 ### ### ###
2016-Feb-17 Wed 13.47 13.55 13.25 ### 1,229,080 16,469,672 23.1 23.1 0.0
2016-Feb-16 Tue 13.2 ### ### ### 75.7 75.7 0.0
2016-Feb-15 Mon 12.7 ### ### ### 975,041 0 88.1 88.1 0.0
2016-Feb-12 Fri ### 12.85 12.53 12.55 965,473 12,251,852 34.2 34.2 ###
2016-Feb-11 Thu ### ### ### 12.81 958,255 0 74.4 74.4 ###
2016-Feb-10 Wed ### ### 12.49 ### 28.4 28.4 0.0
2016-Feb-09 Tue ### ### 12.87 ### 39.8 39.8 0.0
2016-Feb-08 Mon ### 13.22 ### ### 792,272 ### ### ### 0.0
2016-Feb-05 Fri ### ### 12.82 ### ### ### 0.0
2016-Feb-04 Thu ### 13.21 ### ### 1,955,079 ### ### ### 0.0
2016-Feb-03 Wed 12.59 ### 12.49 12.5 2,466,948 ### ### ### 0.9
2016-Feb-02 Tue ### 13.72 ### ### 12.5 12.5 0.0
2016-Feb-01 Mon 14.29 ### ### 13.72 2,626,971 0 12.5 12.5 ###
2016-Jan-29 Fri 13.77 14.22 13.76 14.22 2,839,385 ### ### ### 1.0
2016-Jan-28 Thu ### ### 13.85 13.85 1,448,542 10,031,153 ### ### ###
2016-Jan-27 Wed 14.29 14.41 13.89 ### 17.3 17.3 0.0
2016-Jan-25 Mon 14.42 14.59 ### 14.47 ### ### ###
2016-Jan-22 Fri ### ### ### 14.21 1,626,057 0 ### ### ###
2016-Jan-21 Thu ### 14.25 ### ### ### ### 0.0
2016-Jan-20 Wed 14.2 ### 13.76 13.82 1,587,623 10,922,846 20.1 20.1 1.0
2016-Jan-19 Tue ### 14.25 13.945 ### 1,331,622 18,772,541 ### ### 0.0
2016-Jan-18 Mon ### ### 13.52 ### 83.7 83.7 0.0
2016-Jan-15 Fri 14.2 ### ### ### ### ### 0.0
2016-Jan-14 Thu 13.7 ### ### 13.88 1,470,973 0 85.0 85.0 ###
2016-Jan-13 Wed 13.84 ### 13.72 ### 1,236,971 8,485,621 73.7 73.7 0.0
2016-Jan-12 Tue ### ### 13.77 13.88 ### ### ###
2016-Jan-11 Mon ### ### 13.78 ### 1,832,177 ### ### ### 0.0
2016-Jan-08 Fri 13.75 ### 13.75 14.24 ### ### 1.0
2016-Jan-07 Thu ### ### 13.86 ### 2,113,055 14,643,471 ### ### 0.0
2016-Jan-06 Wed 14.71 14.73 ### ### 16.6 16.6 0.0
2016-Jan-05 Tue 15.23 ### 14.72 14.77 11.0 11.0 1.1
2016-Jan-04 Mon 15.45 ### 15.26 ### 824,221 ### ### ### 0.0
2015-Dec-31 Thu 15.5 ### 15.4 15.5 599,525 4,616,342 73.4 73.4 1.1
2015-Dec-30 Wed ### ### 15.59 ### ### ### 0.0
2015-Dec-29 Tue ### ### 15.26 15.58 ### ### 1.1
2015-Dec-24 Thu 15.49 15.55 ### ### ### ### 0.0
2015-Dec-23 Wed ### ### ### ### 808,347 0 69.4 69.4 0.0
2015-Dec-22 Tue ### 15.41 ### ### 19.7 19.7 0.0
2015-Dec-21 Mon ### 15.43 ### ### 1,058,782 ### 31.6 31.6 0.0
2015-Dec-18 Fri 14.71 ### ### ### 1,739,873 0 ### ### 0.0
2015-Dec-17 Thu 14.82 ### 14.81 ### 3,556,785 ### 79.0 79.0 0.0
2015-Dec-16 Wed 14.44 ### 14.26 ### 1,459,674 10,407,475 77.3 77.3 0.0
2015-Dec-15 Tue ### 14.45 14.25 ### 74.3 74.3 0.0
2015-Dec-14 Mon ### 14.88 ### 14.42 2,270,071 16,889,328 26.9 26.9 ###
2015-Dec-11 Fri 14.8 ### ### 14.81 70.3 70.3 1.1
2015-Dec-10 Thu ### ### ### ### 79.1 79.1 0.0
2015-Dec-09 Wed ### ### 14.78 14.84 26.9 26.9 ###
2015-Dec-08 Tue 15.42 15.59 ### ### ### ### 0.0
2015-Dec-07 Mon 15.7 15.71 15.45 15.59 ### ### ###
2015-Dec-04 Fri 15.2 15.56 ### 15.41 82.6 82.6 ###
2015-Dec-03 Thu 15.5 ### ### 15.46 ### ### 1.1
2015-Dec-02 Wed ### 15.74 ### ### 1,841,946 ### ### ### 0.0
2015-Dec-01 Tue 15.75 ### ### 15.8 ### ### 1.1
2015-Nov-30 Mon 15.82 15.88 ### 15.8 3,035,047 24,098,273 37.6 37.6 1.1
2015-Nov-27 Fri ### ### 15.81 15.85 946,572 7,482,651 ### ### 1.1
2015-Nov-26 Thu ### ### ### 15.82 1,401,320 0 91.1 91.1 ###
2015-Nov-25 Wed 15.78 ### 15.51 15.54 1,994,376 15,466,385 ### ### ###
2015-Nov-24 Tue ### ### ### ### ### ### 0.0
2015-Nov-23 Mon ### 16.74 ### 16.45 ### ### 1.2
2015-Nov-20 Fri ### 17.155 16.54 ### 1,780,787 ### 30.4 30.4 0.0
2015-Nov-19 Thu 16.24 ### ### ### ### ### 0.0
2015-Nov-18 Wed ### 16.28 15.28 ### ### ### 0.0
2015-Nov-17 Tue ### ### ### ### 2,532,180 0 ### ### 0.0
2015-Nov-16 Mon ### ### 14.89 ### 3,202,484 ### 68.7 68.7 0.0
2015-Nov-13 Fri 15.5 15.5 ### 15.25 2,830,647 ### 22.3 22.3 ###
2015-Nov-12 Thu ### ### ### 15.76 2,629,046 0 ### ### 1.1
2015-Nov-11 Wed ### ### 15.86 ### ### ### 0.0
2015-Nov-10 Tue 16.43 16.44 15.89 ### 2,094,543 33,858,287 19.5 19.5 0.0
2015-Nov-09 Mon 16.53 16.685 16.42 16.52 1,074,288 17,782,152 ### ### ###
2015-Nov-06 Fri 16.79 16.86 ### 16.71 1,556,471 13,121,050 26.7 26.7 ###
2015-Nov-05 Thu ### 16.78 16.53 ### 36.1 36.1 0.0
2015-Nov-04 Wed 16.89 ### 16.72 16.77 1,187,070 ### 28.7 28.7 1.2
2015-Nov-03 Tue ### 16.74 ### 16.72 859,447 7,193,571 ### ### 1.2
2015-Nov-02 Mon ### ### 16.28 ### ### ### 0.0
2015-Oct-30 Fri ### 16.57 ### 16.48 75.1 75.1 1.2
2015-Oct-29 Thu 16.73 16.84 16.5 ### 1,223,449 ### ### ### 0.0
2015-Oct-28 Wed ### 16.72 16.53 16.7 ### ### 1.2
2015-Oct-27 Tue 16.58 16.755 ### 16.74 81.7 81.7 1.2
2015-Oct-26 Mon ### ### 16.55 16.57 16.6 16.6 ###
2015-Oct-23 Fri 16.75 16.86 16.59 16.73 ### ### ###
2015-Oct-22 Thu 16.54 16.57 ### 16.5 ### ### 1.2
2015-Oct-21 Wed 16.4 16.76 16.4 ### 80.6 80.6 0.0
2015-Oct-20 Tue 16.49 16.59 16.25 16.5 ### ### 1.2
2015-Oct-19 Mon 16.8 16.86 ### ### ### ### 0.0
2015-Oct-16 Fri 16.7 ### ### 16.82 1,290,551 0 75.4 75.4 ###
2015-Oct-15 Thu ### 16.75 16.54 ### 926,189 ### ### ### 0.0
2015-Oct-14 Wed 16.23 16.5 ### 16.5 81.6 81.6 1.2
2015-Oct-13 Tue ### 16.74 16.46 16.47 24.2 24.2 ###
2015-Oct-12 Mon 16.85 17.23 16.85 ### 3,299,571 56,224,689 73.1 73.1 0.0
2015-Oct-09 Fri 16.79 ### 16.76 ### 2,475,056 ### 75.3 75.3 0.0
2015-Oct-08 Thu 16.25 ### ### 16.48 ### ### 1.2
2015-Oct-07 Wed ### ### 15.58 ### ### ### 0.0
2015-Oct-06 Tue ### ### 15.43 15.51 3,051,327 23,540,987 12.0 12.0 1.1
2015-Oct-05 Mon ### 15.82 15.27 15.74 764,388 ### ### ### 1.1
2015-Oct-02 Fri ### 15.45 ### ### 15.8 15.8 0.0
2015-Oct-01 Thu ### ### ### ### 1,602,324 0 83.0 83.0 0.0
2015-Sep-30 Wed 14.75 ### 14.75 ### 2,235,353 16,485,728 ### ### 0.0
2015-Sep-29 Tue ### ### 14.82 14.86 15.1 15.1 ###
2015-Sep-28 Mon 15.22 15.86 ### 15.85 2,027,745 ### ### ### 1.1
2015-Sep-25 Fri ### 15.42 ### 15.4 ### ### ###
2015-Sep-24 Thu ### 15.22 ### ### 2,288,229 17,413,422 ### ### 0.0
2015-Sep-23 Wed 15.25 ### ### ### ### ### 0.0
2015-Sep-22 Tue ### ### ### 15.28 79.0 79.0 ###
2015-Sep-21 Mon ### 15.24 ### ### 1,230,453 9,376,051 ### ### 0.0
2015-Sep-18 Fri 15.4 15.55 15.24 15.42 939,929 ### ### ### ###
2015-Sep-17 Thu ### ### ### ### 2,416,645 0 ### ### 0.0
2015-Sep-16 Wed ### ### 15.24 15.42 69.5 69.5 ###
2015-Sep-15 Tue 15.55 15.55 15.29 ### 25.6 25.6 0.0
2015-Sep-14 Mon 15.55 15.73 ### 15.48 32.3 32.3 1.1
2015-Sep-11 Fri ### ### ### ### 1,042,947 0 71.4 71.4 0.0
2015-Sep-10 Thu 15.23 ### ### 15.23 74.1 74.1 1.1
2015-Sep-09 Wed ### ### ### 15.56 77.2 77.2 ###
2015-Sep-08 Tue ### ### ### ### ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 1,345,789 0 19.8 19.8 0.0
2015-Sep-04 Fri 15.49 ### ### ### ### ### 0.0
2015-Sep-03 Thu ### ### ### 15.5 2,241,348 0 ### ### 1.1
2015-Sep-02 Wed ### 15.4 ### ### 1,785,543 13,748,681 ### ### 0.0
2015-Sep-01 Tue 15.86 15.87 15.26 15.5 1,784,681 27,778,559 22.5 22.5 1.1
2015-Aug-31 Mon 15.21 ### 15.21 15.86 3,723,559 ### ### ### 1.1
2015-Aug-28 Fri 15.5 15.73 15.5 15.56 72.1 72.1 ###
2015-Aug-27 Thu 15.51 15.73 ### 15.71 937,521 ### ### ### 1.1
2015-Aug-26 Wed ### 15.51 14.85 15.48 ### ### 1.1
2015-Aug-25 Tue ### 15.42 14.79 15.21 2,174,573 32,846,925 53.6 53.6 ###
2015-Aug-24 Mon ### ### 15.21 ### 2,885,885 21,947,155 ### ### 0.0
2015-Aug-21 Fri 15.47 ### 15.42 ### ### ### 0.0
2015-Aug-20 Thu 15.5 ### 15.49 15.55 74.8 74.8 ###
2015-Aug-19 Wed 15.79 ### ### 15.85 2,329,689 0 73.5 73.5 1.1
2015-Aug-18 Tue 15.5 15.82 15.44 15.7 1,899,829 29,694,327 85.5 85.5 ###
2015-Aug-17 Mon ### ### 15.57 ### ### ### 0.0
2015-Aug-14 Fri ### ### ### ### 1,567,570 0 ### ### 0.0
2015-Aug-13 Thu ### 16.29 15.72 ### ### ### 0.0
2015-Aug-12 Wed 16.29 16.29 ### ### 3,181,846 ### 31.7 31.7 0.0
2015-Aug-11 Tue 16.5 ### ### ### ### ### 0.0
2015-Aug-10 Mon ### 16.21 15.41 16.2 92.0 92.0 1.2
2015-Aug-07 Fri 16.5 ### 15.55 ### ### ### 0.0
2015-Aug-06 Thu ### ### 18.77 18.83 1,797,344 16,868,073 ### ### 1.3
2015-Aug-05 Wed ### 19.25 ### ### 2,404,326 ### 78.6 78.6 0.0
2015-Aug-04 Tue ### ### ### ### 1,699,354 0 70.3 70.3 0.0
2015-Aug-03 Mon ### ### ### 19.2 30.9 30.9 ###
2015-Jul-31 Fri ### ### ### 19.21 1,754,686 0 24.6 24.6 1.4
2015-Jul-30 Thu 19.27 19.43 ### ### 1,333,940 12,959,227 ### ### 0.0
2015-Jul-29 Wed 19.4 19.43 19.25 ### 1,832,051 ### ### ### 0.0
2015-Jul-28 Tue ### ### ### ### 2,172,341 0 78.4 78.4 0.0
2015-Jul-27 Mon 19.21 19.41 ### 19.2 ### ### ###
2015-Jul-24 Fri ### ### ### ### 2,398,478 0 ### ### 0.0
2015-Jul-23 Thu ### 19.51 19.25 ### 31.6 31.6 0.0
2015-Jul-22 Wed 19.7 19.76 ### 19.4 21.6 21.6 1.4
2015-Jul-21 Tue ### ### 19.82 19.84 913,120 ### ### ### 1.4
2015-Jul-20 Mon ### 20 19.73 19.81 1,572,188 ### ### ### ###
2015-Jul-17 Fri ### 20.23 19.83 ### ### ### 0.0
2015-Jul-16 Thu 20.5 20.5 ### 20.25 ### ### ###
2015-Jul-15 Wed 20.85 20.88 ### 20.4 1,393,571 14,548,881 ### ### 1.5
2015-Jul-14 Tue 20.22 ### ### ### ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 842,645 0 ### ### 0.0
2015-Jul-10 Fri ### 20.29 ### ### ### ### 0.0
2015-Jul-09 Thu ### ### 19.2 ### 4,070,280 39,074,688 ### ### 0.0
2015-Jul-08 Wed 20.25 ### 19.74 19.74 ### ### 1.4
2015-Jul-07 Tue ### ### 20.43 20.56 2,530,982 25,853,981 15.8 15.8 1.5
2015-Jul-06 Mon 20.5 ### 20.5 20.78 1,197,945 ### 86.1 86.1 1.5
2015-Jul-03 Fri 21.43 21.79 ### 21.25 30.1 30.1 1.5
2015-Jul-02 Thu 21.24 21.55 21.23 21.43 1,976,947 ### 68.4 68.4 ###
2015-Jul-01 Wed ### ### ### 21.22 2,564,376 0 ### ### 1.5
2015-Jun-30 Tue ### ### ### 21.28 72.5 72.5 1.5
2015-Jun-29 Mon ### 21.44 ### 21.2 ### ### 1.5
2015-Jun-26 Fri 21.82 ### ### 21.75 1,912,374 0 34.3 34.3 ###
2015-Jun-25 Thu ### 22.4 ### ### 948,575 10,624,040 30.8 30.8 0.0
2015-Jun-24 Wed 22.56 ### 22.45 22.52 1,991,978 22,359,953 ### ### 1.6
2015-Jun-23 Tue 22.5 22.59 ### 22.48 792,176 8,947,627 ### ### 1.6
2015-Jun-22 Mon 22.4 22.4 ### 22.28 29.1 29.1 ###
2015-Jun-19 Fri 22.23 22.49 ### ### ### ### 0.0
2015-Jun-18 Thu 22.43 22.43 ### 22.21 30.3 30.3 ###
2015-Jun-17 Wed ### 22.53 22.22 22.43 ### ### 1.6
2015-Jun-16 Tue 22.5 22.73 22.26 ### 1,346,882 ### ### ### 0.0
2015-Jun-15 Mon ### 22.59 ### 22.56 1,558,520 17,603,483 88.7 88.7 ###
2015-Jun-12 Fri ### 22.29 ### 22.29 ### ### 1.6
2015-Jun-11 Thu 21.89 22.345 21.86 ### 83.8 83.8 0.0
2015-Jun-10 Wed 21.47 ### 21.44 21.72 ### ### ###
2015-Jun-09 Tue 21.75 21.82 21.45 ### ### ### 0.0
2015-Jun-05 Fri 21.44 21.76 21.44 21.59 1,062,084 ### 76.9 76.9 1.5
2015-Jun-04 Thu 21.25 21.55 ### 21.44 ### ### ###
2015-Jun-03 Wed ### 21.55 ### ### ### ### 0.0
2015-Jun-02 Tue ### ### 21.41 21.46 20.1 20.1 1.5
2015-Jun-01 Mon ### 21.8 ### 21.76 78.6 78.6 1.6
2015-May-29 Fri 21.86 22.21 21.85 21.89 3,078,241 67,813,649 67.0 67.0 ###
2015-May-28 Thu 21.52 ### ### 21.58 2,822,748 0 77.6 77.6 ###
2015-May-27 Wed 22 22 ### 21.86 1,303,483 ### 25.8 25.8 ###
2015-May-26 Tue ### ### 21.85 ### 1,215,125 13,275,240 68.3 68.3 0.0
2015-May-25 Mon ### ### 21.55 ### 855,176 9,214,521 ### ### 0.0
2015-May-22 Fri ### 21.81 ### 21.7 1,298,955 ### 84.0 84.0 1.6
2015-May-21 Thu 21.51 21.59 21.21 21.25 ### ### 1.5
2015-May-20 Wed ### ### 20.8 ### 70.8 70.8 0.0
2015-May-19 Tue ### ### ### ### 17.8 17.8 0.0
2015-May-18 Mon ### ### ### ### 1,732,647 0 ### ### 0.0
2015-May-15 Fri 21.2 21.41 ### ### 2,716,083 ### 76.3 76.3 0.0
2015-May-14 Thu 21 ### 20.83 21 ### ### 1.5
2015-May-13 Wed 21.2 21.42 ### 21.2 5,895,645 63,142,357 ### ### 1.5
2015-May-12 Tue 19.79 ### ### 20.89 95.1 95.1 1.5
2015-May-11 Mon 20.42 20.59 ### ### ### ### 0.0
2015-May-08 Fri 20 20.48 19.87 ### 2,378,376 ### ### ### 0.0
2015-May-07 Thu 19.51 19.86 19.46 19.71 80.7 80.7 1.4
2015-May-06 Wed ### ### ### ### ### ### 0.0
2015-May-05 Tue ### 20.785 20.22 ### ### ### 0.0
2015-May-04 Mon 20.58 20.75 20.46 20.58 1,042,782 21,486,523 66.8 66.8 1.5
2015-May-01 Fri ### 20.48 ### ### 1,640,084 ### ### ### 0.0
2015-Apr-30 Thu 20.45 ### ### 20.2 1,698,020 0 ### ### 1.4
2015-Apr-29 Wed ### ### 20.21 20.41 2,258,587 22,823,021 81.3 81.3 1.5
2015-Apr-28 Tue 20.25 20.54 20.155 ### 2,316,471 ### 80.7 80.7 0.0
2015-Apr-27 Mon 20.75 20.885 ### ### ### ### 0.0
2015-Apr-24 Fri ### 20.57 20.29 20.4 ### ### 1.5
2015-Apr-23 Thu ### 20.27 19.53 ### ### ### 0.0
2015-Apr-22 Wed ### 20.55 ### 20.23 1,198,150 ### 31.5 31.5 1.4
2015-Apr-21 Tue 20.4 20.54 ### 20.44 ### ### 1.5
2015-Apr-20 Mon ### 20.44 ### 20.29 35.3 35.3 ###
2015-Apr-17 Fri 20.5 ### ### 20.46 39.6 39.6 ###
2015-Apr-16 Thu 20.8 ### 20.43 20.52 18.8 18.8 1.5
2015-Apr-15 Wed 20.43 20.87 20.42 ### ### ### 0.0
2015-Apr-14 Tue ### 20.59 ### 20.5 ### ### 1.5
2015-Apr-13 Mon 20.2 ### ### 20.26 76.2 76.2 1.4
2015-Apr-10 Fri 20 ### 19.89 ### ### ### 0.0
2015-Apr-09 Thu 20.2 20.28 ### ### 1,138,028 ### ### ### 0.0
2015-Apr-08 Wed 19.8 ### 19.8 ### ### ### 0.0
2015-Apr-07 Tue 19.55 19.88 19.53 19.59 2,323,953 ### 79.8 79.8 ###
2015-Apr-02 Thu ### 19.52 ### 19.22 24.9 24.9 1.4
2015-Apr-01 Wed 19.79 ### 19.25 ### 2,275,787 21,904,449 15.5 15.5 0.0
2015-Mar-31 Tue ### ### 19.87 ### ### ### 0.0
2015-Mar-30 Mon 19.85 ### ### ### ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 2,738,227 0 ### ### 0.0
2015-Mar-26 Thu ### ### 19.44 ### 2,231,773 ### ### ### 0.0
2015-Mar-25 Wed 19.71 ### 19.54 19.83 ### ### ###
2015-Mar-24 Tue ### ### 19.28 19.75 3,030,976 ### ### ### ###
2015-Mar-23 Mon 18.8 19.25 18.74 ### ### ### 0.0
2015-Mar-20 Fri ### 18.81 18.43 ### 3,062,573 ### 28.5 28.5 0.0
2015-Mar-19 Thu ### 18.83 ### 18.78 3,137,442 ### 93.1 93.1 ###
2015-Mar-18 Wed ### 18.84 ### 18.2 4,683,879 44,122,140 17.0 17.0 ###
2015-Mar-17 Tue 19.5 19.51 ### 19.21 20.3 20.3 1.4
2015-Mar-16 Mon 19.5 19.55 ### ### 2,226,379 21,762,854 28.5 28.5 0.0
2015-Mar-13 Fri ### ### 19.5 19.72 2,986,643 ### ### ### 1.4
2015-Mar-12 Thu 19.85 20.21 19.85 ### 73.9 73.9 0.0
2015-Mar-11 Wed ### ### 19.59 19.85 ### ### 1.4
2015-Mar-10 Tue ### 20.26 ### ### 1,038,477 10,519,772 ### ### 0.0
2015-Mar-09 Mon ### 20.27 ### ### ### ### 0.0
2015-Mar-06 Fri 20.29 20.48 20.22 20.48 ### ### 1.5
2015-Mar-05 Thu ### ### 20 20.26 75.9 75.9 1.4
2015-Mar-04 Wed ### 20.28 ### ### 1,701,074 ### 77.6 77.6 0.0
2015-Mar-03 Tue ### 20.29 19.75 ### ### ### 0.0
2015-Mar-02 Mon 20.25 20.71 20.145 20.5 80.9 80.9 1.5
2015-Feb-27 Fri 20 ### 19.58 19.82 ### ### 1.4
2015-Feb-26 Thu ### ### ### 20.27 79.7 79.7 1.4
2015-Feb-25 Wed 19.85 ### 19.85 20.25 84.0 84.0 ###
2015-Feb-24 Tue 19.86 ### 19.76 19.83 33.7 33.7 ###
2015-Feb-23 Mon 19.8 ### ### 19.85 72.6 72.6 1.4
2015-Feb-20 Fri 19.85 20 ### 19.75 733,784 7,337,840 ### ### ###
2015-Feb-19 Thu 19.88 ### 19.71 19.75 ### ### ###
2015-Feb-18 Wed 19.76 ### ### 19.77 ### ### 1.4
2015-Feb-17 Tue ### 19.84 ### 19.77 ### ### 1.4
2015-Feb-16 Mon ### 19.86 19.53 ### ### ### 0.0
2015-Feb-13 Fri ### 19.83 19.27 ### 2,269,158 ### 77.6 77.6 0.0
2015-Feb-12 Thu 19.26 19.28 ### ### 1,649,185 15,898,143 26.9 26.9 0.0
2015-Feb-11 Wed ### 19.47 ### ### 1,553,074 15,119,175 20.7 20.7 0.0
2015-Feb-10 Tue 19.55 19.55 ### 19.26 ### ### 1.4
2015-Feb-09 Mon 19.41 19.59 19.25 19.59 ### ### ###
2015-Feb-06 Fri 19.48 19.49 19.27 19.41 1,441,582 27,937,859 ### ### ###
2015-Feb-05 Thu 19.4 19.56 19.21 19.45 2,403,185 46,585,741 68.2 68.2 ###
2015-Feb-04 Wed 19.41 19.43 ### ### 28.9 28.9 0.0
2015-Feb-03 Tue 18.75 ### 18.59 18.85 67.6 67.6 ###
2015-Feb-02 Mon ### 18.7 ### 18.53 ### ### ###
2015-Jan-30 Fri ### 18.54 17.83 ### 79.3 79.3 0.0
2015-Jan-29 Thu 17.87 ### 17.72 17.82 ### ### 1.3
2015-Jan-28 Wed ### ### 17.89 18.27 1,801,244 16,112,127 85.2 85.2 ###
2015-Jan-27 Tue 17.81 ### ### ### 1,244,328 0 ### ### 0.0
2015-Jan-23 Fri ### 18.055 17.85 ### 28.3 28.3 0.0
2015-Jan-22 Thu 17.7 17.86 17.59 ### ### ### 0.0
2015-Jan-21 Wed ### ### 17.46 ### 846,876 7,393,227 ### ### 0.0
2015-Jan-20 Tue 17.51 ### ### ### 1,416,240 0 22.7 22.7 0.0
2015-Jan-19 Mon 17.57 17.83 17.44 17.53 1,335,677 ### 34.8 34.8 1.3
2015-Jan-16 Fri 17.4 17.5 ### 17.22 972,225 ### ### ### 1.2
2015-Jan-15 Thu 17.7 17.81 ### 17.54 21.6 21.6 1.3
2015-Jan-14 Wed ### 18.27 17.77 ### 875,253 15,772,059 36.2 36.2 0.0
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon 18.7 18.7 ### 18.43 781,480 ### 17.5 17.5 ###
2015-Jan-09 Fri 18.4 18.85 ### 18.8 1,332,188 12,555,871 ### ### 1.3
2015-Jan-08 Thu ### 18.45 ### ### 1,628,521 ### 23.5 23.5 0.0
2015-Jan-07 Wed 18.48 18.81 18.145 18.43 2,499,842 ### ### ### ###
2015-Jan-06 Tue ### ### ### 18.76 1,788,284 0 ### ### ###
2015-Jan-05 Mon ### 19.25 ### 19.23 797,822 ### 76.0 76.0 ###
2015-Jan-02 Fri ### 19.23 18.89 19.22 363,251 ### 74.6 74.6 1.4
2014-Dec-31 Wed ### 19.26 ### ### ### ### 0.0
2014-Dec-30 Tue 19.2 19.29 18.82 ### 693,444 13,213,575 22.6 22.6 0.0
2014-Dec-29 Mon 18.8 19.24 18.79 ### ### ### 0.0
2014-Dec-24 Wed ### ### 18.58 18.79 ### ### 1.3
2014-Dec-23 Tue 18.86 ### 18.73 18.75 1,060,776 ### 33.4 33.4 ###
2014-Dec-22 Mon 18.8 19.2 18.75 19.2 79.7 79.7 ###
2014-Dec-19 Fri ### 18.88 18.53 18.71 2,552,846 47,750,984 ### ### ###
2014-Dec-18 Thu 18.25 ### ### 18.41 ### ### ###
2014-Dec-17 Wed ### 17.86 17.58 17.79 3,006,246 53,270,679 ### ### ###
2014-Dec-16 Tue 17.46 17.7 ### 17.5 74.7 74.7 1.3
2014-Dec-15 Mon ### 17.48 ### 17.46 86.5 86.5 1.2
2014-Dec-12 Fri ### 17.5 ### ### 1,395,325 ### ### ### 0.0
2014-Dec-11 Thu 17.4 ### 17.2 17.25 1,476,881 12,701,176 24.9 24.9 1.2
2014-Dec-10 Wed 17.55 ### ### 17.77 ### ### ###
2014-Dec-09 Tue ### 17.76 17.44 17.48 39.5 39.5 1.2
2014-Dec-08 Mon ### ### 17.52 ### 1,204,276 10,549,457 84.0 84.0 0.0
2014-Dec-05 Fri 17.55 ### 17.55 17.79 956,989 8,397,578 83.9 83.9 ###
2014-Dec-04 Thu ### ### ### ### 1,047,255 0 29.6 29.6 0.0
2014-Dec-03 Wed ### 17.86 ### ### 1,440,858 ### 81.3 81.3 0.0
2014-Dec-02 Tue ### 17.44 16.87 ### 1,879,280 32,239,048 ### ### 0.0
2014-Dec-01 Mon ### ### ### ### 2,265,286 0 18.1 18.1 0.0
2014-Nov-28 Fri 18.28 18.46 ### 18.2 1,482,942 13,687,554 ### ### ###
2014-Nov-27 Thu ### 18.73 ### 18.45 1,049,645 9,829,925 24.9 24.9 1.3
2014-Nov-26 Wed 18.27 ### 18.21 ### 84.6 84.6 0.0
2014-Nov-25 Tue 18.52 18.7 ### ### ### ### 0.0
2014-Nov-24 Mon 18.51 ### 18.51 18.8 1,459,689 13,509,421 85.2 85.2 1.3
2014-Nov-21 Fri ### ### ### 18.4 ### ### 1.3
2014-Nov-20 Thu ### 18.73 17.88 ### 3,779,950 69,191,984 ### ### 0.0
2014-Nov-19 Wed 19.5 ### 18.47 18.47 8.8 8.8 ###
2014-Nov-18 Tue 19.58 19.58 ### 19.25 1,584,145 15,508,779 ### ### 1.4
2014-Nov-17 Mon 19.79 20 19.4 ### 32.7 32.7 0.0
2014-Nov-14 Fri ### ### 19.81 ### 819,941 ### 80.0 80.0 0.0
2014-Nov-13 Thu 20.5 ### ### 20.27 737,041 0 ### ### 1.4
2014-Nov-12 Wed 20.48 ### 20.29 ### ### ### 0.0
2014-Nov-11 Tue 20.84 ### ### 20.47 937,578 0 ### ### 1.5
2014-Nov-10 Mon 20.27 ### 20.27 20.82 ### ### 1.5
2014-Nov-07 Fri ### 20.29 ### 20.25 84.5 84.5 ###
2014-Nov-06 Thu ### 20.42 19.78 ### ### ### 0.0
2014-Nov-05 Wed ### ### ### 20.27 81.2 81.2 1.4
2014-Nov-04 Tue 20.27 20.5 ### 20.2 975,228 9,996,087 26.0 26.0 1.4
2014-Nov-03 Mon 20.7 20.72 20.26 ### ### ### 0.0
2014-Oct-31 Fri ### 20.73 ### ### 1,983,041 ### 87.1 87.1 0.0
2014-Oct-30 Thu 19.84 ### 19.645 20 1,437,228 14,117,172 ### ### 1.4
2014-Oct-29 Wed 19.7 20 19.5 ### 82.0 82.0 0.0
2014-Oct-28 Tue 19.46 ### 19.22 ### 713,225 ### ### ### 0.0
2014-Oct-27 Mon 19.56 19.72 19.44 ### 621,128 12,161,686 ### ### 0.0
2014-Oct-24 Fri 19.52 19.74 ### ### ### ### 0.0
2014-Oct-23 Thu 19.55 ### ### 19.4 908,470 0 25.5 25.5 1.4
2014-Oct-22 Wed 19.23 ### 19.2 19.54 920,921 8,840,841 ### ### 1.4
2014-Oct-21 Tue ### 19.255 ### ### 34.3 34.3 0.0
2014-Oct-20 Mon ### ### ### ### 538,287 0 ### ### 0.0
2014-Oct-17 Fri 18.78 ### ### 18.8 ### ### 1.3
2014-Oct-16 Thu 18.85 18.85 ### 18.74 ### ### 1.3
2014-Oct-15 Wed 18.8 18.975 ### 18.75 ### ### ###
2014-Oct-14 Tue 18.25 18.85 18.2 18.82 86.0 86.0 1.3
2014-Oct-13 Mon 18.41 18.54 ### 18.49 1,175,582 10,897,645 77.2 77.2 ###
2014-Oct-10 Fri ### ### ### ### 20.7 20.7 0.0
2014-Oct-09 Thu 19.54 19.84 19.48 ### ### ### 0.0
2014-Oct-08 Wed ### 19.47 ### ### 86.1 86.1 0.0
2014-Oct-07 Tue 19.4 19.4 18.89 ### ### ### 0.0
2014-Oct-06 Mon ### ### ### ### 595,848 0 ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 86.6 86.6 0.0
2014-Oct-02 Thu 18.78 ### 18.76 ### 87.5 87.5 0.0
2014-Oct-01 Wed ### ### ### ### ### ### 0.0
2014-Sep-30 Tue ### ### 18.72 ### 1,550,184 14,509,722 69.2 69.2 0.0
2014-Sep-29 Mon 18.85 ### ### ### 78.9 78.9 0.0
2014-Sep-26 Fri ### ### 18.77 ### 26.7 26.7 0.0
2014-Sep-25 Thu 19.79 ### 19.21 19.27 13.1 13.1 ###
2014-Sep-24 Wed 19.5 ### ### 19.53 1,422,245 0 ### ### ###
2014-Sep-23 Tue 19.4 19.74 ### 19.71 82.2 82.2 1.4
2014-Sep-22 Mon 19.85 ### 19.445 19.56 984,520 ### 28.4 28.4 1.4
2014-Sep-19 Fri 19.8 19.89 ### 19.81 1,089,080 ### 67.8 67.8 ###
2014-Sep-18 Thu ### ### ### ### 2,015,789 0 18.7 18.7 0.0
2014-Sep-17 Wed ### ### 19.53 19.74 1,748,752 ### ### ### 1.4
2014-Sep-16 Tue 19.2 19.57 ### 19.57 1,747,242 ### ### ### 1.4
2014-Sep-15 Mon ### 19.48 19.23 ### 788,955 15,270,224 ### ### 0.0
2014-Sep-12 Fri 19.51 19.8 19.21 19.56 1,357,928 26,486,385 73.5 73.5 1.4
2014-Sep-11 Thu 20 ### 19.81 19.88 931,286 9,224,387 ### ### 1.4
2014-Sep-10 Wed 19.74 19.87 ### 19.8 778,888 7,738,252 78.0 78.0 1.4
2014-Sep-09 Tue 19.84 ### 19.78 ### ### ### 0.0
2014-Sep-08 Mon 19.77 19.84 19.52 19.83 1,251,356 24,626,686 78.3 78.3 ###
2014-Sep-05 Fri 20.29 ### 19.75 19.87 17.2 17.2 ###
2014-Sep-04 Thu 20.85 20.85 ### 20.4 ### ### 1.5
2014-Sep-03 Wed ### ### 20.84 ### ### ### 0.0
2014-Sep-02 Tue 20.56 20.81 20.51 20.77 787,271 ### ### ### ###
2014-Sep-01 Mon ### ### ### ### 74.6 74.6 0.0
2014-Aug-29 Fri ### ### ### 20.5 1,834,142 0 23.7 23.7 1.5
2014-Aug-28 Thu ### 20.78 20.58 ### 71.1 71.1 0.0
2014-Aug-27 Wed ### ### 20.76 20.8 559,279 ### ### ### 1.5
2014-Aug-26 Tue 20.7 ### ### 20.86 80.2 80.2 1.5
2014-Aug-25 Mon 20.71 20.88 20.57 ### ### ### 0.0
2014-Aug-22 Fri 20.86 ### 20.75 20.87 784,973 ### 70.9 70.9 ###
2014-Aug-21 Thu ### ### 20.56 ### 1,385,129 14,239,126 15.8 15.8 0.0
2014-Aug-20 Wed 20.89 ### 20.81 20.86 31.7 31.7 1.5
2014-Aug-19 Tue ### 20.87 20.58 20.75 70.4 70.4 1.5
2014-Aug-18 Mon ### ### 20.46 20.5 1,031,126 ### 24.7 24.7 1.5
2014-Aug-15 Fri ### 20.7 20.4 20.41 1,503,622 ### 19.8 19.8 1.5
2014-Aug-14 Thu 20.55 ### 20.4 20.41 1,503,583 15,336,546 20.8 20.8 1.5
2014-Aug-13 Wed ### ### 20.42 20.51 ### ### ###
2014-Aug-12 Tue ### 20.75 20.52 ### 1,613,023 33,284,729 ### ### 0.0
2014-Aug-11 Mon ### 20.74 ### 20.53 729,675 7,566,729 ### ### ###
2014-Aug-08 Fri 20.58 20.74 20.21 20.56 1,901,278 ### ### ### 1.5
2014-Aug-07 Thu 20.49 ### ### 20.8 2,865,545 0 ### ### 1.5
2014-Aug-06 Wed ### ### 20.56 ### 8.5 8.5 0.0
2014-Aug-05 Tue 21.47 ### 21.27 ### ### ### 0.0
2014-Aug-04 Mon ### ### 21.21 21.57 924,923 ### 81.2 81.2 ###
2014-Aug-01 Fri 21.8 21.8 ### 21.43 4,054,781 ### 18.4 18.4 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 10:15:03 thru 2024-04-24 10:15:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000