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

Currently Sun 25-May-04 08:33:25 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

(ORI) ORICA LIMITED Daily Prices Page 5...

     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 .. Friday 2nd May 2025
Latest price with VOLUME for ORI .. Friday 11th April 2025

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 12 Next >>


End of day Prices (full format),

600 Days for (ORI) ORICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2014-Jul-31 Thu 22.29 ### ### 22 ### ### ###
2014-Jul-30 Wed ### 22.56 ### 22.45 69.6 69.6 ###
2014-Jul-29 Tue ### ### ### ### 82.1 82.1 0.0
2014-Jul-28 Mon 22 22.27 ### 22.24 ### ### 1.6
2014-Jul-25 Fri ### 22.5 ### 22.22 ### ### 1.6
2014-Jul-24 Thu ### 22.57 21.85 22.57 2,656,055 58,990,981 89.7 89.7 1.6
2014-Jul-23 Wed 21.84 ### 21.74 ### ### ### 0.0
2014-Jul-22 Tue ### 21.86 21.55 21.84 1,154,189 25,051,672 ### ### 1.6
2014-Jul-21 Mon 21.73 21.78 ### ### 1,031,359 ### ### ### 0.0
2014-Jul-18 Fri 21.25 21.51 ### 21.5 945,982 ### ### ### 1.5
2014-Jul-17 Thu 21.45 21.56 ### 21.44 1,725,751 ### 35.4 35.4 ###
2014-Jul-16 Wed 20.8 ### 20.77 ### ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 21.4 21.4 0.0
2014-Jul-14 Mon ### 21.25 ### ### ### ### 0.0
2014-Jul-11 Fri ### 21.075 ### ### 2,299,226 ### ### ### 0.0
2014-Jul-10 Thu ### 20.45 20.22 20.42 958,250 ### 75.8 75.8 1.5
2014-Jul-09 Wed 20.7 20.7 20.26 ### ### ### 0.0
2014-Jul-08 Tue 20.75 20.8 20.575 20.73 34.5 34.5 ###
2014-Jul-07 Mon 20.26 ### 20.22 ### ### ### 0.0
2014-Jul-04 Fri ### ### 19.86 20.22 ### ### 1.4
2014-Jul-03 Thu 19.7 ### 19.47 19.54 807,983 ### 18.3 18.3 1.4
2014-Jul-02 Wed ### ### ### 19.5 794,624 0 ### ### 1.4
2014-Jul-01 Tue ### ### ### 19.21 ### ### 1.4
2014-Jun-30 Mon 19.47 19.72 ### 19.48 1,342,556 ### ### ### ###
2014-Jun-27 Fri 19.24 ### 19.24 ### 3,060,672 ### ### ### 0.0
2014-Jun-26 Thu 18.83 19.23 18.83 19.23 ### ### ###
2014-Jun-25 Wed ### ### ### 18.83 1,284,970 0 25.9 25.9 1.3
2014-Jun-24 Tue ### ### ### ### 982,485 0 ### ### 0.0
2014-Jun-23 Mon ### 19.48 ### ### 1,222,220 11,904,422 33.2 33.2 0.0
2014-Jun-20 Fri 19.25 ### ### ### 1,371,623 0 25.7 25.7 0.0
2014-Jun-19 Thu ### 19.58 18.85 ### 82.9 82.9 0.0
2014-Jun-18 Wed 18.47 ### 18.47 ### 1,498,371 13,837,456 90.2 90.2 0.0
2014-Jun-17 Tue 18.7 18.77 18.43 18.51 22.8 22.8 1.3
2014-Jun-16 Mon 18.7 18.77 18.52 18.73 933,745 17,409,675 ### ### 1.3
2014-Jun-13 Fri 18.8 18.85 ### 18.72 1,360,756 12,825,125 25.9 25.9 1.3
2014-Jun-12 Thu ### ### ### ### 836,047 0 ### ### 0.0
2014-Jun-11 Wed 19.28 ### ### 19.21 ### ### 1.4
2014-Jun-10 Tue 19.44 19.46 19.28 ### 673,176 ### ### ### 0.0
2014-Jun-06 Fri ### 19.27 ### 19.24 ### ### 1.4
2014-Jun-05 Thu 19.22 19.27 ### ### 1,639,786 ### 23.8 23.8 0.0
2014-Jun-04 Wed ### 19.44 ### ### ### ### 0.0
2014-Jun-03 Tue 19.59 ### ### ### 28.8 28.8 0.0
2014-Jun-02 Mon 19.71 19.79 19.5 ### 1,455,878 28,600,723 ### ### 0.0
2014-May-30 Fri ### 19.72 19.54 ### 74.4 74.4 0.0
2014-May-29 Thu 19.81 19.89 19.5 19.53 1,230,355 24,231,841 ### ### ###
2014-May-28 Wed 20.21 ### 20.21 ### 74.0 74.0 0.0
2014-May-27 Tue 20.42 20.52 ### ### ### ### 0.0
2014-May-26 Mon ### ### ### 20.44 ### ### 1.5
2014-May-23 Fri 20.59 ### ### 20.44 663,357 0 22.5 22.5 1.5
2014-May-22 Thu 20.27 20.58 20.23 20.54 ### ### 1.5
2014-May-21 Wed 20.45 20.49 20.21 20.25 24.1 24.1 ###
2014-May-20 Tue 20.44 20.59 ### 20.56 ### ### 1.5
2014-May-19 Mon ### 20.7 20.43 20.46 33.4 33.4 ###
2014-May-16 Fri 20.75 ### ### 20.74 1,049,482 0 ### ### ###
2014-May-15 Thu ### ### 20.85 ### 1,035,821 ### 23.8 23.8 0.0
2014-May-14 Wed 21 ### ### ### 1,666,389 0 77.2 77.2 0.0
2014-May-13 Tue ### 21.45 ### ### 2,061,878 22,113,641 ### ### 0.0
2014-May-12 Mon ### ### 21.76 ### 689,042 7,496,776 79.2 79.2 0.0
2014-May-09 Fri ### ### ### ### 18.1 18.1 0.0
2014-May-08 Thu ### 22.23 ### ### 1,129,478 12,554,147 ### ### 0.0
2014-May-07 Wed ### ### 21.82 ### 1,150,549 12,552,489 ### ### 0.0
2014-May-06 Tue ### 22.24 ### ### 79.3 79.3 0.0
2014-May-05 Mon 21.5 21.81 21.47 21.77 600,178 12,987,851 84.2 84.2 1.6
2014-May-02 Fri ### 21.78 21.26 ### ### ### 0.0
2014-May-01 Thu 22 ### 21.58 ### 604,923 ### ### ### 0.0
2014-Apr-30 Wed ### ### 21.51 21.87 ### ### 1.6
2014-Apr-29 Tue 21.78 ### ### 21.47 1,006,886 0 30.0 30.0 ###
2014-Apr-28 Mon 21.71 21.85 ### 21.74 491,646 ### 76.7 76.7 1.6
2014-Apr-24 Thu ### ### ### ### 1,262,848 0 78.6 78.6 0.0
2014-Apr-23 Wed ### ### 21.51 21.54 1,067,444 ### 24.8 24.8 1.5
2014-Apr-22 Tue 21.51 21.74 21.5 21.53 ### ### 1.5
2014-Apr-17 Thu 21.5 21.54 ### 21.5 1,046,328 11,268,952 ### ### 1.5
2014-Apr-16 Wed 21.5 21.54 ### 21.48 711,180 ### ### ### 1.5
2014-Apr-15 Tue 21.4 21.55 21.25 21.44 752,551 ### ### ### ###
2014-Apr-14 Mon 21.78 21.78 21.29 ### 20.4 20.4 0.0
2014-Apr-11 Fri 21.75 ### ### 21.7 33.2 33.2 1.6
2014-Apr-10 Thu ### ### 21.75 21.88 ### ### 1.6
2014-Apr-09 Wed 21.85 ### 21.82 21.84 27.0 27.0 1.6
2014-Apr-08 Tue 21.41 21.76 21.41 ### 84.9 84.9 0.0
2014-Apr-07 Mon 21.4 ### ### 21.57 79.9 79.9 ###
2014-Apr-04 Fri 21.48 ### 21.45 21.5 ### ### 1.5
2014-Apr-03 Thu 21.59 ### 21.42 21.48 803,876 ### 29.1 29.1 1.5
2014-Apr-02 Wed ### 21.71 21.45 21.45 1,286,870 27,770,654 25.4 25.4 1.5
2014-Apr-01 Tue ### 21.8 ### 21.56 1,348,145 14,694,780 37.8 37.8 1.5
2014-Mar-31 Mon 21.7 ### ### 21.88 76.9 76.9 1.6
2014-Mar-28 Fri ### ### 21.23 21.56 77.9 77.9 1.5
2014-Mar-27 Thu 21 21.53 21 21.5 1,679,840 ### 89.8 89.8 1.5
2014-Mar-26 Wed ### ### ### 21.42 77.1 77.1 1.5
2014-Mar-25 Tue ### 21.54 21.28 21.45 ### ### 1.5
2014-Mar-24 Mon 21.8 ### ### ### ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 2,173,523 0 85.9 85.9 0.0
2014-Mar-20 Thu ### ### ### ### 3,157,641 0 14.1 14.1 0.0
2014-Mar-19 Wed 22.7 22.7 22.46 ### 1,583,555 35,756,671 ### ### 0.0
2014-Mar-18 Tue ### ### 22.48 22.88 83.0 83.0 1.6
2014-Mar-17 Mon ### 22.81 ### 22.72 ### ### 1.6
2014-Mar-14 Fri 22.81 ### 22.21 22.28 3,031,386 33,663,541 16.4 16.4 ###
2014-Mar-13 Thu 23.41 ### ### 23.45 ### ### 1.7
2014-Mar-12 Wed ### 23.74 23.355 23.45 ### ### 1.7
2014-Mar-11 Tue 23.89 ### ### 23.74 29.7 29.7 1.7
2014-Mar-10 Mon ### ### 23.84 23.88 26.8 26.8 1.7
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu ### ### ### ### ### ### 0.0
2014-Mar-05 Wed 24.41 24.44 ### 24.24 927,226 ### ### ### ###
2014-Mar-04 Tue 24 24.26 23.75 ### 658,759 ### ### ### 0.0
2014-Mar-03 Mon 24 ### 23.685 ### 34.0 34.0 0.0
2014-Feb-28 Fri 23.77 ### 23.77 ### 85.8 85.8 0.0
2014-Feb-27 Thu 23.81 23.88 ### 23.81 986,680 11,780,959 ### ### ###
2014-Feb-26 Wed 24 ### ### ### 619,286 0 73.7 73.7 0.0
2014-Feb-25 Tue ### 24.43 ### ### ### ### 0.0
2014-Feb-24 Mon ### 24.48 ### 24.25 649,821 ### 31.3 31.3 1.7
2014-Feb-21 Fri ### 24.55 24.2 ### 70.2 70.2 0.0
2014-Feb-20 Thu 24.28 24.28 ### ### 1,002,678 ### 27.1 27.1 0.0
2014-Feb-19 Wed 24.2 ### ### 24.28 ### ### 1.7
2014-Feb-18 Tue 24.45 24.45 ### ### 30.8 30.8 0.0
2014-Feb-17 Mon 24.48 24.48 24.26 ### 643,640 ### 27.0 27.0 0.0
2014-Feb-14 Fri 24 ### 23.87 ### 1,083,459 12,931,083 ### ### 0.0
2014-Feb-13 Thu ### ### 23.79 ### 769,029 ### ### ### 0.0
2014-Feb-12 Wed ### ### ### 23.89 83.4 83.4 ###
2014-Feb-11 Tue 23.26 ### ### ### 23.6 23.6 0.0
2014-Feb-10 Mon 23.25 ### 23.25 23.55 82.6 82.6 1.7
2014-Feb-07 Fri 23.2 23.24 ### ### 960,252 11,158,128 21.8 21.8 0.0
2014-Feb-06 Thu 23.23 ### ### 23.22 27.4 27.4 1.7
2014-Feb-05 Wed ### 23.26 ### ### 36.4 36.4 0.0
2014-Feb-04 Tue 23.4 23.42 ### ### 1,728,144 ### ### ### 0.0
2014-Feb-03 Mon ### ### 23.25 23.44 665,971 ### 26.3 26.3 1.7
2014-Jan-31 Fri ### 23.5 ### 23.5 83.0 83.0 1.7
2014-Jan-30 Thu ### 23.47 22.71 23.45 2,271,858 ### 87.3 87.3 1.7
2014-Jan-29 Wed ### 23.72 ### 23.28 17.7 17.7 1.7
2014-Jan-28 Tue ### 23.47 22.86 ### 2,386,844 55,291,241 ### ### 0.0
2014-Jan-24 Fri ### 23.85 23.5 23.54 910,621 21,558,952 ### ### ###
2014-Jan-23 Thu 23.75 24.25 23.75 23.86 80.9 80.9 1.7
2014-Jan-22 Wed 23.85 ### 23.53 23.82 33.7 33.7 ###
2014-Jan-21 Tue 24.27 24.27 24 ### ### ### 0.0
2014-Jan-20 Mon 24.56 ### 24.275 24.5 ### ### 1.8
2014-Jan-17 Fri ### 24.85 ### 24.78 2,768,183 34,394,673 88.0 88.0 1.8
2014-Jan-16 Thu ### 24.075 23.81 ### ### ### 0.0
2014-Jan-15 Wed ### 23.81 23.43 23.78 ### ### 1.7
2014-Jan-14 Tue ### 23.87 ### 23.48 31.2 31.2 1.7
2014-Jan-13 Mon ### ### 23.74 ### ### ### 0.0
2014-Jan-10 Fri ### ### ### 23.81 722,746 0 ### ### ###
2014-Jan-09 Thu ### 23.72 ### 23.7 940,477 11,154,057 ### ### 1.7
2014-Jan-08 Wed ### ### ### 23.82 535,627 0 ### ### ###
2014-Jan-07 Tue 23.43 23.88 23.43 23.71 ### ### ###
2014-Jan-06 Mon 24 24 23.44 23.53 793,885 18,830,952 17.8 17.8 ###
2014-Jan-03 Fri 23.85 24 23.48 23.75 ### ### ###
2014-Jan-02 Thu ### 24.22 ### ### 67.1 67.1 0.0
2013-Dec-31 Tue 23.52 ### 23.52 23.86 527,070 6,198,343 ### ### 1.7
2013-Dec-30 Mon 23.8 ### 23.625 23.76 709,724 ### 27.2 27.2 1.7
2013-Dec-27 Fri 24 ### ### 24 ### ### 1.7
2013-Dec-24 Tue ### ### 23.5 23.79 409,641 4,813,281 ### ### ###
2013-Dec-23 Mon ### 23.75 23.44 23.73 851,457 20,090,127 72.0 72.0 ###
2013-Dec-20 Fri ### 23.56 ### 23.56 1,729,328 20,371,483 ### ### 1.7
2013-Dec-19 Thu 22.7 ### 22.5 ### 76.0 76.0 0.0
2013-Dec-18 Wed 22.42 22.71 ### ### 1,692,628 ### ### ### 0.0
2013-Dec-17 Tue 22.5 ### ### 22.42 34.2 34.2 ###
2013-Dec-16 Mon ### 22.73 ### 22.59 ### ### ###
2013-Dec-13 Fri ### 22.49 ### 22.49 1,459,982 ### 80.2 80.2 ###
2013-Dec-12 Thu 22.51 22.86 22.28 ### 1,534,128 ### 30.1 30.1 0.0
2013-Dec-11 Wed 22.77 ### 22.42 22.5 ### ### 1.6
2013-Dec-10 Tue 22.75 23.155 22.75 ### 1,669,280 38,314,149 ### ### 0.0
2013-Dec-09 Mon 22.81 ### 22.54 ### 963,281 10,856,176 33.9 33.9 0.0
2013-Dec-06 Fri 22.59 ### 22.55 22.88 80.5 80.5 1.6
2013-Dec-05 Thu 23.2 ### 22.76 ### 1,776,275 ### 29.1 29.1 0.0
2013-Dec-04 Wed 22.78 23.2 22.78 ### 83.0 83.0 0.0
2013-Dec-03 Tue 23.2 ### ### ### 1,242,128 0 31.9 31.9 0.0
2013-Dec-02 Mon ### 23.44 23.2 ### ### ### 0.0
2013-Nov-29 Fri 22.86 ### ### ### 81.5 81.5 0.0
2013-Nov-28 Thu ### 23.29 ### ### 524,725 6,110,422 75.5 75.5 0.0
2013-Nov-27 Wed 23.29 ### ### ### 1,328,576 0 ### ### 0.0
2013-Nov-26 Tue 23.56 ### ### ### 1,486,186 0 26.3 26.3 0.0
2013-Nov-25 Mon 23.23 ### 23.23 23.57 85.8 85.8 ###
2013-Nov-22 Fri 23 23.23 ### ### 72.4 72.4 0.0
2013-Nov-21 Thu ### 23.22 ### ### 1,043,778 ### ### ### 0.0
2013-Nov-20 Wed 23.24 23.43 ### ### ### ### 0.0
2013-Nov-19 Tue 23.5 23.74 ### 23.26 4,068,976 48,298,745 ### ### ###
2013-Nov-18 Mon 23.49 ### 23.46 ### 2,039,886 ### ### ### 0.0
2013-Nov-15 Fri 23.29 23.49 23.23 23.41 821,145 19,181,947 67.5 67.5 1.7
2013-Nov-14 Thu 23.21 23.45 ### 23.4 3,327,757 39,017,950 ### ### ###
2013-Nov-13 Wed 23.45 23.54 23.2 ### 41.0 41.0 0.0
2013-Nov-12 Tue 22.78 ### 22.57 ### ### ### 0.0
2013-Nov-11 Mon 20.7 21.81 ### 21.81 4,186,524 45,654,044 ### ### 1.6
2013-Nov-08 Fri ### ### 19.54 19.54 2,077,072 ### 15.9 15.9 1.4
2013-Nov-07 Thu ### 20.42 19.83 ### ### ### 0.0
2013-Nov-06 Wed 20.55 20.59 ### ### 1,681,757 17,313,688 24.9 24.9 0.0
2013-Nov-05 Tue ### ### ### 20.72 ### ### 1.5
2013-Nov-04 Mon 20.87 ### ### 20.71 ### ### ###
2013-Nov-01 Fri ### ### ### 20.89 ### ### 1.5
2013-Oct-31 Thu ### ### ### ### ### ### 0.0
2013-Oct-30 Wed 21 21.2 ### 20.79 ### ### 1.5
2013-Oct-29 Tue ### ### 20.88 ### 31.7 31.7 0.0
2013-Oct-28 Mon 21.24 ### ### 21.25 ### ### 1.5
2013-Oct-25 Fri 21 ### 20.8 ### 2,625,979 27,310,181 ### ### 0.0
2013-Oct-24 Thu ### 21.25 ### ### ### ### 0.0
2013-Oct-23 Wed ### ### 20.8 ### 1,745,842 18,156,756 71.0 71.0 0.0
2013-Oct-22 Tue 20.2 ### 20.2 ### 87.0 87.0 0.0
2013-Oct-21 Mon ### 20.43 ### ### 68.7 68.7 0.0
2013-Oct-18 Fri ### ### ### ### 1,150,625 0 23.3 23.3 0.0
2013-Oct-17 Thu ### ### ### ### ### ### 0.0
2013-Oct-16 Wed ### ### ### ### 1,699,089 0 31.7 31.7 0.0
2013-Oct-15 Tue 20.45 20.54 ### ### 24.3 24.3 0.0
2013-Oct-14 Mon ### 20.28 ### 20.25 995,642 ### 85.8 85.8 ###
2013-Oct-11 Fri ### ### 19.85 ### 1,551,052 ### 71.4 71.4 0.0
2013-Oct-10 Thu 19.54 19.73 19.41 19.71 624,742 ### 79.7 79.7 1.4
2013-Oct-09 Wed ### 19.77 19.55 ### 789,772 ### ### ### 0.0
2013-Oct-08 Tue 19.86 ### ### 19.77 919,321 0 30.2 30.2 1.4
2013-Oct-07 Mon 19.72 ### 19.59 19.74 83.2 83.2 1.4
2013-Oct-04 Fri ### ### ### 19.72 997,253 0 22.4 22.4 1.4
2013-Oct-03 Thu 19.87 19.955 19.78 ### 70.0 70.0 0.0
2013-Oct-02 Wed 19.85 ### 19.81 ### 74.2 74.2 0.0
2013-Oct-01 Tue ### 20.28 19.74 19.8 ### ### 1.4
2013-Sep-30 Mon ### ### ### ### 1,807,871 0 38.4 38.4 0.0
2013-Sep-27 Fri ### 20.42 ### 20.28 ### ### 1.4
2013-Sep-26 Thu 20 20.22 ### ### 2,141,953 21,655,144 67.0 67.0 0.0
2013-Sep-25 Wed ### ### ### 20 2,414,974 0 ### ### 1.4
2013-Sep-24 Tue 20.26 ### ### ### 25.7 25.7 0.0
2013-Sep-23 Mon 20.25 20.41 ### ### 896,188 ### 74.9 74.9 0.0
2013-Sep-20 Fri 20.46 20.57 ### ### 29.9 29.9 0.0
2013-Sep-19 Thu 20.5 ### 20.48 20.59 1,999,583 20,475,729 75.9 75.9 ###
2013-Sep-18 Wed 20.7 ### 20.49 20.5 30.5 30.5 1.5
2013-Sep-17 Tue ### ### ### 21 ### ### 1.5
2013-Sep-16 Mon 21.29 21.43 21.21 ### 72.2 72.2 0.0
2013-Sep-13 Fri 21 ### ### ### ### ### 0.0
2013-Sep-12 Thu 20.7 21.25 ### ### 2,798,228 29,731,172 ### ### 0.0
2013-Sep-11 Wed 20.75 ### 20.7 ### ### ### 0.0
2013-Sep-10 Tue 20.5 20.87 20.48 ### 2,746,158 ### 79.4 79.4 0.0
2013-Sep-09 Mon ### 20.52 ### 20.42 2,115,128 ### ### ### 1.5
2013-Sep-06 Fri ### ### 19.7 ### 1,280,789 12,615,771 32.0 32.0 0.0
2013-Sep-05 Thu 19.75 ### 19.54 ### ### ### 0.0
2013-Sep-04 Wed ### ### 19.29 19.54 ### ### 1.4
2013-Sep-03 Tue 18.7 19.53 ### ### 88.1 88.1 0.0
2013-Sep-02 Mon ### ### ### 18.87 1,090,722 0 ### ### 1.3
2013-Aug-30 Fri 18.75 18.8 18.56 18.75 2,684,782 50,151,727 ### ### ###
2013-Aug-29 Thu 18.82 18.82 18.48 18.8 709,328 ### ### ### 1.3
2013-Aug-28 Wed 18.7 18.85 18.45 18.82 76.0 76.0 1.3
2013-Aug-27 Tue ### ### 18.75 ### ### ### 0.0
2013-Aug-26 Mon ### 19.2 ### ### 717,971 6,892,521 ### ### 0.0
2013-Aug-23 Fri ### 19.2 18.8 ### 682,828 ### 72.0 72.0 0.0
2013-Aug-22 Thu 18.53 18.89 18.45 18.81 ### ### ###
2013-Aug-21 Wed 18.81 ### 18.51 18.89 1,247,742 11,547,852 ### ### ###
2013-Aug-20 Tue ### 19.29 ### ### 74.9 74.9 0.0
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### 18.89 ### 878,244 ### ### ### 0.0
2013-Aug-15 Thu 19.2 ### ### 19.21 914,146 0 ### ### 1.4
2013-Aug-14 Wed 19.8 ### 19.29 19.44 1,609,826 15,526,771 19.2 19.2 1.4
2013-Aug-13 Tue 19.29 ### ### 19.57 ### ### 1.4
2013-Aug-12 Mon 18.7 ### ### ### 1,516,420 0 ### ### 0.0
2013-Aug-09 Fri ### 18.58 ### 18.51 ### ### 1.3
2013-Aug-08 Thu 18.56 ### ### 18.23 1,525,952 0 ### ### 1.3
2013-Aug-07 Wed ### ### 18.52 18.54 24.7 24.7 1.3
2013-Aug-06 Tue ### ### 18.53 ### 1,892,326 ### 87.7 87.7 0.0
2013-Aug-05 Mon 18.51 ### 18.51 ### 1,047,976 ### ### ### 0.0
2013-Aug-02 Fri 18.4 18.58 ### 18.49 954,280 ### ### ### ###
2013-Aug-01 Thu ### ### 17.955 ### ### ### 0.0
2013-Jul-31 Wed ### 18.22 ### ### 1,606,757 14,637,556 71.7 71.7 0.0
2013-Jul-30 Tue ### ### ### ### 1,679,980 0 71.8 71.8 0.0
2013-Jul-29 Mon 18.23 18.25 17.81 ### ### ### 0.0
2013-Jul-26 Fri ### 18.23 ### ### 1,882,040 ### 76.2 76.2 0.0
2013-Jul-25 Thu ### 18.21 ### ### 2,581,025 ### 28.5 28.5 0.0
2013-Jul-24 Wed 17.75 ### 17.75 ### 87.8 87.8 0.0
2013-Jul-23 Tue ### 17.85 ### 17.75 3,661,823 32,681,770 ### ### 1.3
2013-Jul-22 Mon ### ### 17.47 ### 7,262,621 ### 15.4 15.4 0.0
2013-Jul-19 Fri ### ### 17.8 ### ### ### 0.0
2013-Jul-18 Thu ### ### ### 21 ### ### 1.5
2013-Jul-17 Wed 21 21.25 ### ### 74.1 74.1 0.0
2013-Jul-16 Tue 21 ### ### 21 76.6 76.6 1.5
2013-Jul-15 Mon 21.55 21.56 ### 21.46 887,645 ### 30.7 30.7 1.5
2013-Jul-12 Fri ### ### 21.27 21.48 2,487,382 ### 74.5 74.5 1.5
2013-Jul-11 Thu 20.83 21.21 20.78 ### 74.1 74.1 0.0
2013-Jul-10 Wed ### 20.7 20.28 20.47 26.1 26.1 1.5
2013-Jul-09 Tue ### ### 20.145 20.57 ### ### ###
2013-Jul-08 Mon 20.41 20.53 ### ### ### ### 0.0
2013-Jul-05 Fri 20.44 20.655 20.2 ### ### ### 0.0
2013-Jul-04 Thu 20 ### ### ### 699,856 0 ### ### 0.0
2013-Jul-03 Wed ### ### 19.78 19.88 1,716,675 ### ### ### 1.4
2013-Jul-02 Tue ### ### ### 20.25 ### ### ###
2013-Jul-01 Mon ### 20.48 19.8 ### ### ### 0.0
2013-Jun-28 Fri ### 20.75 ### ### 6,043,259 ### ### ### 0.0
2013-Jun-27 Thu 20.5 20.85 20.24 20.29 ### ### ###
2013-Jun-26 Wed ### 20.54 ### ### 78.3 78.3 0.0
2013-Jun-25 Tue ### 20.52 19.83 ### 3,009,626 ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 1,438,075 0 83.5 83.5 0.0
2013-Jun-21 Fri ### ### ### ### 70.5 70.5 0.0
2013-Jun-20 Thu ### 20.41 19.86 ### ### ### 0.0
2013-Jun-19 Wed 20.72 ### 20.45 ### 2,166,624 ### 24.1 24.1 0.0
2013-Jun-18 Tue 20.22 20.55 ### 20.46 ### ### ###
2013-Jun-17 Mon 20.2 ### ### 20.22 1,674,922 0 ### ### 1.4
2013-Jun-14 Fri 20.28 20.73 20.25 20.47 2,071,021 42,435,220 70.2 70.2 1.5
2013-Jun-13 Thu ### ### ### 20.21 ### ### ###
2013-Jun-12 Wed ### 20.76 ### 20.73 2,674,671 27,763,084 ### ### ###
2013-Jun-11 Tue ### 21.21 ### 20.7 23.4 23.4 1.5
2013-Jun-07 Fri 21.4 21.59 ### 20.77 15.0 15.0 ###
2013-Jun-06 Thu 21.5 21.78 21.4 ### 2,717,558 58,672,077 ### ### 0.0
2013-Jun-05 Wed ### ### 21.58 21.58 1,787,479 ### 21.1 21.1 ###
2013-Jun-04 Tue ### 22.22 21.87 22 1,138,958 25,108,329 ### ### ###
2013-Jun-03 Mon 22.44 22.44 ### ### ### ### 0.0
2013-May-31 Fri ### ### ### 22.48 3,921,125 0 ### ### 1.6
2013-May-30 Thu 22.27 22.43 21.85 ### 22.7 22.7 0.0
2013-May-29 Wed 22 ### ### ### 1,434,677 0 79.0 79.0 0.0
2013-May-28 Tue 22.28 22.49 ### ### 21.1 21.1 0.0
2013-May-27 Mon 22.8 ### ### 22.48 1,413,927 0 ### ### 1.6
2013-May-24 Fri 23.4 23.4 ### ### 1,629,347 19,063,359 27.3 27.3 0.0
2013-May-23 Thu 23.79 ### 23.21 ### 4,003,154 ### 31.9 31.9 0.0
2013-May-22 Wed ### ### ### 23.5 3,113,780 0 ### ### 1.7
2013-May-21 Tue ### ### ### 22.85 ### ### 1.6
2013-May-20 Mon 23.74 23.74 23.43 23.43 27.2 27.2 ###
2013-May-17 Fri ### 23.43 ### 23.42 72.9 72.9 1.7
2013-May-16 Thu 23.48 23.55 ### ### ### ### 0.0
2013-May-15 Wed ### 23.7 ### ### 1,410,278 ### ### ### 0.0
2013-May-14 Tue 23.75 23.8 23.27 ### 1,430,455 33,665,758 20.5 20.5 0.0
2013-May-13 Mon ### ### 23.42 23.59 ### ### 1.7
2013-May-10 Fri 23.82 ### 23.82 ### 2,977,340 ### 68.4 68.4 0.0
2013-May-09 Thu 23.58 ### 23.46 23.87 2,553,150 29,948,449 ### ### ###
2013-May-08 Wed 23.88 ### 23.47 ### ### ### 0.0
2013-May-07 Tue 22.45 ### ### ### 2,815,654 0 ### ### 0.0
2013-May-06 Mon 22.5 ### ### 22.56 ### ### ###
2013-May-03 Fri ### 22.55 ### 22.2 28.8 28.8 1.6
2013-May-02 Thu 22.43 ### ### ### 1,475,423 0 26.8 26.8 0.0
2013-May-01 Wed ### ### 22.4 22.48 ### ### 1.6
2013-Apr-30 Tue 23 ### 22.54 22.85 ### ### 1.6
2013-Apr-29 Mon ### 22.82 22.4 22.75 73.0 73.0 1.6
2013-Apr-26 Fri ### ### 22.52 ### 1,248,775 ### 19.3 19.3 0.0
2013-Apr-24 Wed ### ### ### 22.81 ### ### ###
2013-Apr-23 Tue 22.54 22.79 22.24 ### 1,190,889 ### 31.0 31.0 0.0
2013-Apr-22 Mon ### 22.55 ### 22.53 966,679 ### ### ### ###
2013-Apr-19 Fri 21.8 ### 21.8 ### ### ### 0.0
2013-Apr-18 Thu 21.8 ### 21.54 21.79 ### ### ###
2013-Apr-17 Wed 22.4 22.53 ### 22.24 1,839,179 20,718,351 28.3 28.3 1.6
2013-Apr-16 Tue 22.75 22.86 22.22 ### ### ### 0.0
2013-Apr-15 Mon 23.56 23.72 ### ### 1,118,222 ### 32.8 32.8 0.0
2013-Apr-12 Fri ### ### ### 23.79 1,442,886 0 27.1 27.1 ###
2013-Apr-11 Thu 23.89 ### 23.575 ### ### ### 0.0
2013-Apr-10 Wed 23.5 ### 23.22 23.59 ### ### 1.7
2013-Apr-09 Tue ### ### ### 23.42 919,420 0 73.9 73.9 1.7
2013-Apr-08 Mon ### ### ### ### 921,284 0 ### ### 0.0
2013-Apr-05 Fri 23.2 ### 23 ### 1,824,870 ### ### ### 0.0
2013-Apr-04 Thu 23.5 23.53 22.88 ### 1,848,951 ### ### ### 0.0
2013-Apr-03 Wed 23.8 ### 23.4 ### 1,419,989 16,613,871 35.9 35.9 0.0
2013-Apr-02 Tue ### ### 23.55 ### 19.2 19.2 0.0
2013-Mar-28 Thu 24 24.45 ### 24.45 84.9 84.9 ###
2013-Mar-27 Wed ### ### ### 23.74 74.3 74.3 1.7
2013-Mar-26 Tue 23.51 23.71 23.42 ### 3,619,955 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-04 20:33:25 thru 2025-05-04 20:33:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000