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 10:44:21 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 .. 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
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
2013-Mar-25 Mon 23.57 ### 23.45 23.74 77.6 77.6 1.7
2013-Mar-22 Fri ### 23.85 ### 23.83 90.6 90.6 1.7
2013-Mar-21 Thu ### ### ### 23.44 2,943,657 0 18.1 18.1 1.7
2013-Mar-20 Wed 23.85 ### ### ### 28.5 28.5 0.0
2013-Mar-19 Tue 24.84 24.85 23.89 ### ### ### 0.0
2013-Mar-18 Mon 24.75 24.84 ### 24.25 22.4 22.4 1.7
2013-Mar-15 Fri ### ### 25.23 ### ### ### 0.0
2013-Mar-14 Thu 26.49 26.53 ### ### ### ### 0.0
2013-Mar-13 Wed 26 26.44 25.84 26.43 ### ### 1.9
2013-Mar-12 Tue ### 25.86 ### 25.75 1,619,688 ### ### ### ###
2013-Mar-11 Mon 25.87 ### 25.82 ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 18.0 18.0 0.0
2013-Mar-07 Thu 26.2 26.55 ### ### 1,181,525 15,684,744 30.7 30.7 0.0
2013-Mar-06 Wed ### 26.4 ### 26.21 1,661,251 ### 70.8 70.8 1.9
2013-Mar-05 Tue 26.29 ### 25.83 ### ### ### 0.0
2013-Mar-04 Mon ### ### ### ### 1,149,846 0 ### ### 0.0
2013-Mar-01 Fri 27.2 27.56 26.7 26.71 ### ### 1.9
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 26.78 ### 26.73 1,198,182 16,043,656 ### ### ###
2013-Feb-26 Tue 26.21 26.46 ### ### 1,039,359 ### 73.9 73.9 0.0
2013-Feb-25 Mon 26.71 ### 26.59 26.77 70.6 70.6 1.9
2013-Feb-22 Fri 26.87 ### 26.59 26.71 20.7 20.7 1.9
2013-Feb-21 Thu 27.27 ### 26.71 26.71 1,659,679 ### ### ### 1.9
2013-Feb-20 Wed 27.44 27.59 ### ### ### ### 0.0
2013-Feb-19 Tue 27 27.43 ### 27.2 1,034,982 14,194,778 77.4 77.4 1.9
2013-Feb-18 Mon ### 27.26 26.88 ### 73.2 73.2 0.0
2013-Feb-15 Fri ### ### 26.88 ### 721,951 9,703,021 74.5 74.5 0.0
2013-Feb-14 Thu 27 ### 26.71 ### 850,054 11,352,471 ### ### 0.0
2013-Feb-13 Wed ### ### 26.53 ### 28.3 28.3 0.0
2013-Feb-12 Tue ### ### ### 26.73 ### ### ###
2013-Feb-11 Mon ### ### ### 26.83 728,788 0 ### ### ###
2013-Feb-08 Fri 26.75 ### ### ### 1,037,256 0 75.1 75.1 0.0
2013-Feb-07 Thu 26.79 ### ### ### ### ### 0.0
2013-Feb-06 Wed ### 26.73 26.29 ### 1,528,580 40,522,655 ### ### 0.0
2013-Feb-05 Tue ### 26.44 25.83 ### 81.6 81.6 0.0
2013-Feb-04 Mon 25.85 ### 25.75 ### 2,004,723 ### 83.0 83.0 0.0
2013-Feb-01 Fri 25.56 ### 25.42 25.57 ### ### ###
2013-Jan-31 Thu 25.79 25.84 ### ### 948,182 ### ### ### 0.0
2013-Jan-30 Wed 25.8 25.88 ### 25.77 1,493,946 ### ### ### ###
2013-Jan-29 Tue ### ### 25.51 25.86 2,477,352 31,598,624 75.6 75.6 1.8
2013-Jan-25 Fri ### 25.5 ### ### 27.7 27.7 0.0
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed 25.45 ### ### 25.25 26.2 26.2 ###
2013-Jan-22 Tue 25.4 ### 25.24 ### 1,403,220 ### ### ### 0.0
2013-Jan-21 Mon 25.57 25.57 ### 25.43 27.0 27.0 ###
2013-Jan-18 Fri 25.81 25.85 ### ### 520,158 6,723,042 26.3 26.3 0.0
2013-Jan-17 Thu ### 25.87 25.51 25.81 1,145,941 29,439,224 ### ### ###
2013-Jan-16 Wed ### ### ### 25.42 64.4 64.4 1.8
2013-Jan-15 Tue 25.59 ### ### 25.45 28.3 28.3 1.8
2013-Jan-14 Mon ### ### ### 25.49 25.9 25.9 ###
2013-Jan-11 Fri 25.84 25.84 25.27 25.41 750,445 19,177,621 ### ### ###
2013-Jan-10 Thu 25.55 ### ### 25.56 654,453 0 67.6 67.6 1.8
2013-Jan-09 Wed 25.88 ### 25.57 ### 1,081,973 13,833,024 19.8 19.8 0.0
2013-Jan-08 Tue ### ### ### 25.73 941,483 0 ### ### 1.8
2013-Jan-07 Mon 26 26 25.53 ### ### ### 0.0
2013-Jan-04 Fri 25.86 ### 25.44 25.85 714,043 9,082,626 34.3 34.3 ###
2013-Jan-03 Thu ### 25.84 25.47 25.84 975,321 ### 70.2 70.2 1.8
2013-Jan-02 Wed ### ### ### ### 69.1 69.1 0.0
2012-Dec-31 Mon ### ### 25 ### 303,620 3,795,250 ### ### 0.0
2012-Dec-28 Fri ### ### ### ### 563,381 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### 24.88 ### ### 1.8
2012-Dec-24 Mon ### ### 24.51 24.8 336,242 4,120,645 23.2 23.2 ###
2012-Dec-21 Fri ### ### ### ### 1,438,589 0 37.8 37.8 0.0
2012-Dec-20 Thu 24.85 ### ### ### 76.7 76.7 0.0
2012-Dec-19 Wed 24.2 24.74 24.2 24.7 86.2 86.2 1.8
2012-Dec-18 Tue 24.2 24.2 ### ### 1,503,850 18,196,585 ### ### 0.0
2012-Dec-17 Mon 24 ### 23.79 ### ### ### 0.0
2012-Dec-14 Fri 23.73 24 23.57 ### ### ### 0.0
2012-Dec-13 Thu ### 23.72 ### ### 2,462,979 ### 84.1 84.1 0.0
2012-Dec-12 Wed 23.75 ### ### ### 2,764,876 0 16.4 16.4 0.0
2012-Dec-11 Tue 24.2 24.23 23.8 23.88 18.5 18.5 1.7
2012-Dec-10 Mon ### ### 23.58 ### 26.8 26.8 0.0
2012-Dec-07 Fri 23.78 23.86 23.5 23.86 ### ### 1.7
2012-Dec-06 Thu 23.85 ### 22.86 23.78 ### ### 1.7
2012-Dec-05 Wed 24 ### 23.84 ### 25.3 25.3 0.0
2012-Dec-04 Tue ### ### ### ### ### ### 0.0
2012-Dec-03 Mon 24.43 24.51 ### 24.45 70.1 70.1 ###
2012-Nov-30 Fri ### 24.23 ### ### ### ### 0.0
2012-Nov-29 Thu ### 23.85 ### 23.75 2,042,923 24,361,856 ### ### ###
2012-Nov-28 Wed 23.45 23.46 ### 23.4 ### ### ###
2012-Nov-27 Tue ### 23.47 ### 23.41 2,148,255 25,209,772 78.3 78.3 1.7
2012-Nov-26 Mon ### ### ### 23.21 75.4 75.4 1.7
2012-Nov-23 Fri 23.27 23.275 ### ### 24.6 24.6 0.0
2012-Nov-22 Thu 23.25 ### ### 23.2 1,565,048 0 25.3 25.3 1.7
2012-Nov-21 Wed 23.44 23.44 23.055 ### 2,870,043 66,721,324 ### ### 0.0
2012-Nov-20 Tue ### 23.325 ### 23.28 2,380,571 ### ### ### 1.7
2012-Nov-19 Mon 23.7 23.7 23.4 23.5 2,637,280 62,107,943 21.3 21.3 1.7
2012-Nov-16 Fri 23.25 23.59 23.23 23.48 ### ### 1.7
2012-Nov-15 Thu 23.51 23.57 ### 23.47 35.8 35.8 ###
2012-Nov-14 Wed 23.83 ### ### ### 1,111,843 0 ### ### 0.0
2012-Nov-13 Tue ### 24.48 23.85 23.85 3,404,349 ### 36.6 36.6 ###
2012-Nov-12 Mon ### 24.71 23.72 ### 2,256,222 ### ### ### 0.0
2012-Nov-09 Fri 24.83 ### ### 25 1,231,784 0 ### ### 1.8
2012-Nov-08 Thu ### ### ### ### 70.1 70.1 0.0
2012-Nov-07 Wed ### 25.46 ### 25.46 745,042 9,484,384 ### ### 1.8
2012-Nov-06 Tue ### 25.29 ### 25.24 566,258 ### ### ### 1.8
2012-Nov-05 Mon ### 25.2 24.85 ### ### ### 0.0
2012-Nov-02 Fri 25.21 25.29 24.88 ### 914,184 ### 27.4 27.4 0.0
2012-Nov-01 Thu 24.8 ### 24.685 ### 1,372,228 16,936,724 84.0 84.0 0.0
2012-Oct-31 Wed ### 25.2 ### ### ### ### 0.0
2012-Oct-30 Tue ### 25.24 24.84 ### 35.9 35.9 0.0
2012-Oct-29 Mon 24.85 ### 24.5 ### ### ### 0.0
2012-Oct-26 Fri ### ### 24.75 24.8 19.1 19.1 ###
2012-Oct-25 Thu 25.41 ### ### ### ### ### 0.0
2012-Oct-24 Wed 25.55 ### ### 25.57 1,396,977 0 71.4 71.4 ###
2012-Oct-23 Tue 25.8 ### 25.71 25.82 932,681 ### 70.3 70.3 1.8
2012-Oct-22 Mon 25.72 25.78 25.42 25.75 720,343 18,440,780 ### ### ###
2012-Oct-19 Fri 25.5 25.78 ### 25.76 1,081,957 13,946,425 72.7 72.7 1.8
2012-Oct-18 Thu 25.7 25.7 ### 25.5 25.6 25.6 ###
2012-Oct-17 Wed 25.49 25.51 25.26 ### 1,387,188 ### 25.3 25.3 0.0
2012-Oct-16 Tue 25.7 25.88 ### 25.49 25.0 25.0 ###
2012-Oct-15 Mon 25.41 ### 25.4 25.51 1,140,227 14,480,882 76.2 76.2 1.8
2012-Oct-12 Fri 25.56 ### ### 25.55 881,178 0 ### ### 1.8
2012-Oct-11 Thu 25.44 25.56 25.24 25.5 1,045,145 26,546,683 ### ### ###
2012-Oct-10 Wed 25.8 25.83 ### ### 26.7 26.7 0.0
2012-Oct-09 Tue ### 25.76 ### 25.7 67.9 67.9 1.8
2012-Oct-08 Mon 25.83 25.84 25.58 25.74 1,175,675 ### ### ### 1.8
2012-Oct-05 Fri ### 26 25.54 25.83 71.7 71.7 1.8
2012-Oct-04 Thu 25.5 25.5 24.85 ### 1,128,758 28,416,482 ### ### 0.0
2012-Oct-03 Wed ### 25.8 25.25 25.46 ### ### 1.8
2012-Oct-02 Tue 24.85 25.26 24.85 25.22 1,076,227 ### ### ### ###
2012-Oct-01 Mon 25 ### 24.77 24.86 ### ### 1.8
2012-Sep-28 Fri 24.88 ### 24.8 24.87 ### ### ###
2012-Sep-27 Thu 24.79 ### ### ### 1,257,255 0 ### ### 0.0
2012-Sep-26 Wed 24.72 ### ### 24.79 73.3 73.3 ###
2012-Sep-25 Tue ### ### 24.76 24.78 963,221 11,924,675 24.0 24.0 1.8
2012-Sep-24 Mon 25.2 ### ### ### ### ### 0.0
2012-Sep-21 Fri 25.4 25.42 25.23 ### ### ### 0.0
2012-Sep-20 Thu 25.5 25.53 25.28 25.4 1,893,187 ### ### ### 1.8
2012-Sep-19 Wed 25.25 25.48 ### 25.42 72.1 72.1 1.8
2012-Sep-18 Tue ### 25.46 25.23 ### 1,304,988 33,074,920 ### ### 0.0
2012-Sep-17 Mon ### ### 24.83 ### ### ### 0.0
2012-Sep-14 Fri ### 25.29 ### ### 673,529 8,516,774 65.1 65.1 0.0
2012-Sep-13 Thu ### ### 24.88 24.88 924,384 ### ### ### 1.8
2012-Sep-12 Wed ### ### 24.48 ### 76.1 76.1 0.0
2012-Sep-11 Tue 24 24.45 ### 24.25 1,849,345 22,608,242 78.3 78.3 1.7
2012-Sep-10 Mon 23.81 24 23.47 ### 814,747 19,338,020 27.2 27.2 0.0
2012-Sep-07 Fri ### ### 23.5 ### ### ### 0.0
2012-Sep-06 Thu ### 23.86 23.45 ### ### ### 0.0
2012-Sep-05 Wed 23.55 23.57 ### ### 32.5 32.5 0.0
2012-Sep-04 Tue ### 24.24 ### ### 1,732,555 ### 19.5 19.5 0.0
2012-Sep-03 Mon ### 24.4 ### ### 30.3 30.3 0.0
2012-Aug-31 Fri ### 24.41 23.82 24.2 2,336,453 ### 77.7 77.7 1.7
2012-Aug-30 Thu 24.28 24.42 ### 24.2 2,182,852 26,652,622 ### ### 1.7
2012-Aug-29 Wed 24.5 24.54 ### 24.41 2,385,986 29,276,048 29.9 29.9 ###
2012-Aug-28 Tue 25 ### ### 24.84 1,281,370 0 ### ### 1.8
2012-Aug-27 Mon ### ### ### ### ### ### 0.0
2012-Aug-24 Fri ### 25.75 ### 25.22 20.9 20.9 ###
2012-Aug-23 Thu 25.86 25.89 25.5 ### 23.1 23.1 0.0
2012-Aug-22 Wed 26 26 25.46 25.5 18.6 18.6 ###
2012-Aug-21 Tue 25.52 25.88 25.46 25.71 74.6 74.6 ###
2012-Aug-20 Mon 25.4 25.53 ### ### 29.5 29.5 0.0
2012-Aug-17 Fri 25.27 25.43 ### ### 760,143 ### ### ### 0.0
2012-Aug-16 Thu 25.55 25.55 25 25.26 1,184,355 29,934,572 20.4 20.4 1.8
2012-Aug-15 Wed 25.49 25.49 ### ### 28.5 28.5 0.0
2012-Aug-14 Tue ### ### ### ### ### ### 0.0
2012-Aug-13 Mon ### 25.29 24.8 ### 629,125 ### 21.5 21.5 0.0
2012-Aug-10 Fri ### 25.21 24.81 ### ### ### 0.0
2012-Aug-09 Thu ### ### 24.76 24.89 ### ### 1.8
2012-Aug-08 Wed 25.24 ### 24.76 ### ### ### 0.0
2012-Aug-07 Tue 25 25.25 24.86 ### 609,771 ### 71.9 71.9 0.0
2012-Aug-06 Mon 24.88 ### 24.77 24.88 732,071 ### 76.3 76.3 1.8
2012-Aug-03 Fri ### ### 24.42 24.47 1,123,143 13,713,576 26.9 26.9 1.7
2012-Aug-02 Thu 24.57 25 24.57 24.83 715,373 ### ### ### ###
2012-Aug-01 Wed 24.89 ### ### ### ### ### 0.0
2012-Jul-30 Mon 25.25 ### 24.75 24.85 19.9 19.9 1.8
2012-Jul-27 Fri 24.87 ### 24.42 ### 70.8 70.8 0.0
2012-Jul-26 Thu ### ### 24.26 24.59 78.2 78.2 ###
2012-Jul-25 Wed ### 24.58 ### 24.5 84.0 84.0 1.8
2012-Jul-24 Tue 25 ### 24.51 ### 723,984 8,872,423 21.9 21.9 0.0
2012-Jul-23 Mon ### 25.22 24.53 24.7 1,046,823 26,039,722 32.1 32.1 1.8
2012-Jul-20 Fri 25.21 25.52 ### ### 1,033,254 13,184,321 70.1 70.1 0.0
2012-Jul-19 Thu 24.88 ### ### ### ### ### 0.0
2012-Jul-18 Wed 24.78 24.78 ### 24.53 ### ### 1.8
2012-Jul-17 Tue 24.5 ### 24.4 24.78 677,150 8,261,229 ### ### 1.8
2012-Jul-13 Fri 24.58 ### ### 24.52 24.3 24.3 ###
2012-Jul-12 Thu 24.8 ### ### 24.58 1,221,150 0 ### ### 1.8
2012-Jul-11 Wed ### ### 24.54 24.86 1,059,543 ### ### ### 1.8
2012-Jul-10 Tue ### ### 24.5 ### 853,527 ### 26.2 26.2 0.0
2012-Jul-09 Mon 25.28 25.47 ### ### ### ### 0.0
2012-Jul-06 Fri 25.54 ### ### ### 24.3 24.3 0.0
2012-Jul-05 Thu ### ### ### ### 75.2 75.2 0.0
2012-Jul-04 Wed ### ### 24.86 25.28 1,130,278 14,049,355 71.2 71.2 1.8
2012-Jul-03 Tue 24.7 ### 24.54 24.85 ### ### 1.8
2012-Jul-02 Mon 24.7 ### 24.57 ### ### ### 0.0
2012-Jun-29 Fri ### 24.84 ### ### 75.5 75.5 0.0
2012-Jun-28 Thu 24.83 24.83 ### 24.2 1,240,754 ### ### ### 1.7
2012-Jun-27 Wed ### 24.57 24.25 24.55 722,659 ### 75.6 75.6 ###
2012-Jun-26 Tue ### 24.73 ### 24.43 1,477,471 18,268,928 ### ### 1.7
2012-Jun-25 Mon 23.7 ### ### ### 90.3 90.3 0.0
2012-Jun-22 Fri 23.76 ### 23.5 23.72 ### ### 1.7
2012-Jun-21 Thu 24.47 24.47 23.76 23.77 2,069,848 49,914,384 16.6 16.6 1.7
2012-Jun-20 Wed ### 24.56 24.2 ### 1,640,572 39,997,145 34.5 34.5 0.0
2012-Jun-19 Tue 24.29 ### ### ### 801,056 0 27.0 27.0 0.0
2012-Jun-18 Mon 24.57 24.79 ### 24.47 755,388 ### 24.8 24.8 1.7
2012-Jun-15 Fri ### ### 23.83 ### 1,226,545 14,614,283 ### ### 0.0
2012-Jun-14 Thu ### 24.2 23.72 23.77 847,726 ### 21.9 21.9 1.7
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue 24.5 24.59 ### 24.45 2,122,944 ### 34.4 34.4 ###
2012-Jun-08 Fri 24.24 24.4 23.82 ### ### ### 0.0
2012-Jun-07 Thu 24.52 ### ### 24.29 1,350,289 0 27.1 27.1 ###
2012-Jun-06 Wed 23.85 24.42 23.85 ### 1,342,683 32,405,654 76.6 76.6 0.0
2012-Jun-05 Tue ### 24.25 23.71 23.83 17.2 17.2 1.7
2012-Jun-04 Mon ### ### ### ### 1,682,242 0 35.3 35.3 0.0
2012-Jun-01 Fri 24.76 24.76 ### ### 1,024,756 12,686,479 24.9 24.9 0.0
2012-May-31 Thu ### 25 ### 24.76 1,583,940 19,799,250 ### ### 1.8
2012-May-30 Wed ### 24.75 24.46 24.74 1,354,847 ### 75.8 75.8 1.8
2012-May-29 Tue 24.55 ### 24.5 ### 76.9 76.9 0.0
2012-May-28 Mon 24.8 ### 24.49 ### 858,654 ### ### ### 0.0
2012-May-25 Fri 25.2 ### ### ### ### ### 0.0
2012-May-24 Thu 25.74 25.8 25.29 ### ### ### 0.0
2012-May-23 Wed ### ### ### 25.54 27.4 27.4 1.8
2012-May-22 Tue 25.4 25.74 ### ### 1,720,673 ### 69.1 69.1 0.0
2012-May-21 Mon 25.5 ### ### 25.24 24.9 24.9 1.8
2012-May-18 Fri 25.5 25.71 ### ### 33.4 33.4 0.0
2012-May-17 Thu 26.29 26.29 ### 25.71 ### ### ###
2012-May-16 Wed 26.72 26.73 ### ### 1,823,086 24,365,544 29.9 29.9 0.0
2012-May-15 Tue 26.79 ### ### 26.75 995,754 0 42.7 42.7 ###
2012-May-14 Mon ### ### ### 26.85 1,059,647 0 ### ### 1.9
2012-May-11 Fri 26.89 ### ### 26.83 783,257 0 ### ### ###
2012-May-10 Thu 26.5 ### 26.5 ### 1,615,889 21,410,529 79.0 79.0 0.0
2012-May-09 Wed 26.4 26.7 26.21 26.5 84.0 84.0 1.9
2012-May-08 Tue 26.45 26.71 ### 26.51 3,159,548 ### 73.4 73.4 ###
2012-May-07 Mon 26.45 ### 26.27 26.4 2,161,826 28,395,584 47.6 47.6 1.9
2012-May-04 Fri ### ### 26.52 26.54 21.2 21.2 1.9
2012-May-03 Thu ### 27.25 ### ### 994,084 ### 32.5 32.5 0.0
2012-May-02 Wed ### 27.29 ### ### 71.2 71.2 0.0
2012-May-01 Tue ### 27.21 26.88 ### 984,855 ### 74.2 74.2 0.0
2012-Apr-30 Mon ### ### 26.73 26.87 569,675 ### ### ### ###
2012-Apr-27 Fri 26.82 ### 26.71 26.79 ### ### ###
2012-Apr-26 Thu ### 27 26.72 26.81 1,503,325 ### ### ### ###
2012-Apr-24 Tue ### ### 26.58 ### 2,062,422 27,409,588 ### ### 0.0
2012-Apr-23 Mon 27.29 ### ### ### ### ### 0.0
2012-Apr-20 Fri 27.21 27.22 26.89 27.2 639,858 17,311,358 ### ### 1.9
2012-Apr-19 Thu 27.21 ### ### ### 24.3 24.3 0.0
2012-Apr-18 Wed ### ### ### ### 23.0 23.0 0.0
2012-Apr-17 Tue ### ### 26.76 26.8 20.3 20.3 1.9
2012-Apr-16 Mon ### ### 26.84 ### 637,755 8,558,672 ### ### 0.0
2012-Apr-13 Fri 27.46 27.59 ### ### ### ### 0.0
2012-Apr-12 Thu 26.85 ### 26.82 ### ### ### 0.0
2012-Apr-11 Wed 26.73 ### ### 26.8 919,954 0 ### ### 1.9
2012-Apr-10 Tue 26.72 ### ### 26.88 1,655,326 0 ### ### ###
2012-Apr-05 Thu ### 27.29 26.84 ### ### ### 0.0
2012-Apr-04 Wed ### ### 26.85 ### 71.2 71.2 0.0
2012-Apr-03 Tue 27.2 ### 26.81 27 1,603,653 ### ### ### 1.9
2012-Apr-02 Mon 28.26 28.27 26.87 ### ### ### 0.0
2012-Mar-30 Fri 27.73 ### 27.5 ### 3,607,427 49,602,121 73.4 73.4 0.0
2012-Mar-29 Thu ### 27.53 27.21 27.42 1,940,354 53,107,488 77.1 77.1 2.0
2012-Mar-28 Wed ### ### 26.58 ### ### ### 0.0
2012-Mar-27 Tue 26.48 26.7 26.44 26.7 ### ### 1.9
2012-Mar-26 Mon 26.4 ### ### ### ### ### 0.0
2012-Mar-23 Fri 26.22 26.48 ### 26.43 ### ### 1.9
2012-Mar-22 Thu 26.24 26.58 26.24 26.45 77.0 77.0 ###
2012-Mar-21 Wed 26.28 26.59 ### ### 72.7 72.7 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon 26.44 26.71 ### 26.46 ### ### 1.9
2012-Mar-16 Fri 26 26.41 26 ### ### ### 0.0
2012-Mar-15 Thu ### 26.2 25.85 ### ### ### 0.0
2012-Mar-14 Wed ### ### ### ### ### ### 0.0


<< 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 22:44:21 thru 2024-04-24 22:44:22 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000