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

Currently Sun 25-Jun-01 09:07:27 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

(REA) REA GROUP LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for REA    Limits Next Section


Company Details for (REA) REA GROUP LTD

Listing Code REA
Listing Name REA GROUP LTD
GICS Sector Media & Entertainment
ISIN Name REALESTATE.COM.AU
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REA9


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for REA .. Wednesday 21st August 2024

REA 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 ### 46 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for REA    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 (REA) REA GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Mar-01 Thu 75.71 76.52 ### 76.24 ### ### 5.4
2018-Feb-28 Wed ### ### 76.46 ### 222,576 8,509,080 38.7 38.7 0.0
2018-Feb-27 Tue 78.7 78.7 76.8 ### 404,648 31,461,382 23.5 23.5 0.0
2018-Feb-26 Mon 78.53 79.2 77.88 ### 200,921 ### ### ### 0.0
2018-Feb-23 Fri ### ### ### 78.44 25.2 25.2 5.6
2018-Feb-22 Thu 79.2 79.83 ### 78.73 30.9 30.9 ###
2018-Feb-21 Wed 77.88 79.28 77.78 78.79 165,959 ### ### ### 5.6
2018-Feb-20 Tue 78 78.28 77.48 78 ### ### ###
2018-Feb-19 Mon 77.5 78.41 ### ### 366,083 14,352,284 71.4 71.4 0.0
2018-Feb-16 Fri ### ### ### 77.46 ### ### 5.5
2018-Feb-15 Thu 78.47 79.48 ### ### 291,153 11,570,420 27.3 27.3 0.0
2018-Feb-14 Wed ### 76.89 75.28 75.81 302,348 23,004,147 34.9 34.9 ###
2018-Feb-13 Tue ### 76.59 75.83 76.28 ### ### 5.4
2018-Feb-12 Mon 74.42 ### 73.52 ### 365,685 13,442,580 ### ### 0.0
2018-Feb-09 Fri 70.2 ### 69.71 ### 345,826 ### 85.3 85.3 0.0
2018-Feb-08 Thu 73 73 ### 71.51 254,455 ### 20.1 20.1 5.1
2018-Feb-07 Wed ### ### 70.47 ### 300,755 ### ### ### 0.0
2018-Feb-06 Tue 71.29 71.5 69.57 70.4 336,829 ### ### ### 5.0
2018-Feb-05 Mon ### ### 73.2 73.56 125,441 4,591,140 52.5 52.5 5.3
2018-Feb-02 Fri ### 75.7 ### 74.49 ### ### ###
2018-Feb-01 Thu 74 75.21 73.57 73.84 291,120 ### 27.8 27.8 5.3
2018-Jan-31 Wed 72.5 ### 72.5 ### 230,428 ### 81.5 81.5 0.0
2018-Jan-30 Tue ### 74.45 73 73.49 82.6 82.6 ###
2018-Jan-29 Mon ### 74.55 ### ### 26.6 26.6 0.0
2018-Jan-25 Thu 74.79 74.84 ### 74.5 142,448 ### ### ### ###
2018-Jan-24 Wed ### ### ### 74.8 71.0 71.0 5.3
2018-Jan-23 Tue ### 75 ### ### 173,347 ### 74.8 74.8 0.0
2018-Jan-22 Mon 73.57 74.59 73.57 ### 81.5 81.5 0.0
2018-Jan-19 Fri 73.87 ### ### ### ### ### 0.0
2018-Jan-18 Thu 75 ### 74 ### 141,926 ### 24.8 24.8 0.0
2018-Jan-17 Wed ### ### ### 74.44 153,174 0 ### ### 5.3
2018-Jan-16 Tue ### ### 73.57 ### 129,426 ### ### ### 0.0
2018-Jan-15 Mon ### 75.41 74 ### 30.2 30.2 0.0
2018-Jan-12 Fri 74.51 75.75 74.49 74.71 ### ### ###
2018-Jan-11 Thu 76.5 ### 74.46 74.46 16.1 16.1 5.3
2018-Jan-02 Tue 75.5 76.4 ### 76 73.0 73.0 5.4
2017-Dec-29 Fri ### 78.27 76.58 ### 82,526 6,389,575 15.2 15.2 0.0
2017-Dec-28 Thu ### ### ### ### 118,157 0 72.2 72.2 0.0
2017-Dec-27 Wed ### 77.4 ### 76.83 97,886 3,788,188 ### ### 5.5
2017-Dec-22 Fri 77.81 77.82 76.78 77.23 93,773 7,248,652 22.0 22.0 ###
2017-Dec-21 Thu 78.23 78.23 76.81 ### 238,151 ### ### ### 0.0
2017-Dec-20 Wed 77.82 78.8 77.82 ### 76.4 76.4 0.0
2017-Dec-19 Tue 77.51 78 ### 77.78 109,644 ### 71.9 71.9 5.6
2017-Dec-18 Mon ### ### 76.87 77.29 ### ### ###
2017-Dec-15 Fri 75.4 ### 75.4 ### 88.6 88.6 0.0
2017-Dec-08 Fri 77.42 77.81 76.72 77.2 203,743 ### 31.8 31.8 5.5
2017-Dec-07 Thu ### ### ### 77.42 221,784 0 ### ### 5.5
2017-Dec-06 Wed 76.49 ### 75 76.41 ### ### 5.5
2017-Dec-05 Tue ### ### ### 76.59 341,872 0 31.9 31.9 ###
2017-Dec-04 Mon ### ### 78.25 78.52 ### ### 5.6
2017-Dec-01 Fri 79.29 80.5 79.29 ### 202,488 16,177,778 77.4 77.4 0.0
2017-Nov-30 Thu ### ### 77.73 78.79 539,227 20,957,057 24.9 24.9 5.6
2017-Nov-29 Wed 79.72 ### 79.48 ### 289,944 11,522,374 72.4 72.4 0.0
2017-Nov-28 Tue 78.86 79.75 78.54 ### 77.1 77.1 0.0
2017-Nov-27 Mon 77.24 78.87 ### 78.8 86.1 86.1 5.6
2017-Nov-24 Fri 77.2 77.57 76.76 77.26 67.5 67.5 5.5
2017-Nov-23 Thu ### ### 76.28 77.51 149,646 ### 79.5 79.5 ###
2017-Nov-22 Wed ### 77.53 ### ### ### ### 0.0
2017-Nov-21 Tue 77.58 77.82 76.88 ### 191,322 14,798,756 27.4 27.4 0.0
2017-Nov-20 Mon ### ### ### 77.28 225,582 0 ### ### 5.5
2017-Nov-17 Fri ### 77.4 ### ### 223,571 ### 69.6 69.6 0.0
2017-Nov-16 Thu ### ### 75.625 ### 345,643 13,069,625 ### ### 0.0
2017-Nov-15 Wed 76.26 ### ### 76.25 336,529 0 41.3 41.3 ###
2017-Nov-14 Tue ### ### ### ### ### ### 0.0
2017-Nov-13 Mon 74.87 ### 73.53 76.41 85.0 85.0 5.5
2017-Nov-10 Fri 75.45 ### ### ### 257,829 0 77.3 77.3 0.0
2017-Nov-09 Thu ### 75.46 ### 74.88 ### ### 5.3
2017-Nov-08 Wed ### ### ### ### 179,859 0 ### ### 0.0
2017-Nov-07 Tue ### ### 73.87 ### 155,581 5,746,384 ### ### 0.0
2017-Nov-06 Mon 73.81 ### 73.81 74.29 181,176 ### 74.5 74.5 ###
2017-Nov-03 Fri ### 74.53 ### 73.42 238,146 ### 69.2 69.2 5.2
2017-Nov-02 Thu 73.58 ### 72.24 72.76 213,150 7,698,977 ### ### 5.2
2017-Nov-01 Wed 72.71 ### 72.71 73.4 267,174 ### 75.7 75.7 5.2
2017-Oct-31 Tue 72.49 ### ### 72.28 185,285 0 31.5 31.5 5.2
2017-Oct-30 Mon 71.73 72.49 ### 72.45 162,446 5,887,855 79.0 79.0 5.2
2017-Oct-27 Fri ### 72.2 70.73 71.4 190,656 ### ### ### ###
2017-Oct-26 Thu ### 71.78 ### 71.49 ### ### ###
2017-Oct-25 Wed 72.23 72.23 ### 71.45 25.1 25.1 ###
2017-Oct-24 Tue ### 72.59 ### 72.23 76.0 76.0 ###
2017-Oct-23 Mon 72.43 72.54 71.44 71.77 137,782 9,918,926 ### ### ###
2017-Oct-20 Fri ### ### ### ### 200,825 0 28.0 28.0 0.0
2017-Oct-19 Thu ### 73.45 ### 72.75 ### ### ###
2017-Oct-18 Wed 72.7 ### ### 72.41 163,976 0 31.9 31.9 5.2
2017-Oct-17 Tue 70.23 ### 70.23 72.75 204,944 ### ### ### ###
2017-Oct-16 Mon ### ### 69.75 ### 36.1 36.1 0.0
2017-Oct-13 Fri 69.45 70 69.24 69.5 167,785 ### ### ### 5.0
2017-Oct-12 Thu 68.45 69.48 68.26 69.41 79.2 79.2 5.0
2017-Oct-11 Wed 67.74 68.53 67.74 68.47 ### ### ###
2017-Oct-10 Tue 66.75 ### ### 67.89 153,321 0 ### ### ###
2017-Oct-09 Mon ### 67.25 ### 66.89 248,654 ### ### ### 4.8
2017-Oct-06 Fri ### ### 65.54 66.5 249,479 8,175,426 74.3 74.3 4.8
2017-Oct-05 Thu ### ### ### 65.47 73.9 73.9 ###
2017-Oct-04 Wed 66.51 ### 65.75 ### ### ### 0.0
2017-Oct-03 Tue ### ### 66.89 ### 126,285 ### 25.5 25.5 0.0
2017-Oct-02 Mon 67.43 ### ### ### 86,973 0 76.6 76.6 0.0
2017-Sep-29 Fri 66.7 67.26 66.56 ### 465,945 31,176,379 ### ### 0.0
2017-Sep-28 Thu 67.4 ### ### ### 24.8 24.8 0.0
2017-Sep-27 Wed 67.2 ### 66.73 ### ### ### 0.0
2017-Sep-26 Tue 67.5 ### 66.89 ### ### ### 0.0
2017-Sep-25 Mon ### 67.88 67.22 67.5 69,788 4,714,179 ### ### ###
2017-Sep-22 Fri 67.8 ### ### ### 30.9 30.9 0.0
2017-Sep-21 Thu ### 68.2 ### 67.57 165,641 5,648,358 36.5 36.5 ###
2017-Sep-20 Wed 68.22 ### ### 68.51 ### ### ###
2017-Sep-19 Tue ### 69.78 68.47 68.51 154,121 ### 28.0 28.0 ###
2017-Sep-18 Mon 69.5 ### 68.46 68.58 ### ### 4.9
2017-Sep-15 Fri ### ### 68.73 ### 237,825 8,172,856 36.1 36.1 0.0
2017-Sep-14 Thu ### ### ### ### ### ### 0.0
2017-Sep-13 Wed ### ### 67.82 67.84 28.1 28.1 4.8
2017-Sep-12 Tue 68.5 68.5 ### 67.89 235,857 ### ### ### ###
2017-Sep-11 Mon ### ### ### ### 137,976 0 33.2 33.2 0.0
2017-Sep-08 Fri ### 67.5 66.27 67.45 147,788 ### 83.2 83.2 4.8
2017-Sep-07 Thu 66.79 ### 65.53 66.29 163,670 5,362,647 ### ### ###
2017-Sep-06 Wed 65.54 ### 65.54 ### 103,480 ### 82.6 82.6 0.0
2017-Sep-05 Tue ### 66.41 65.88 ### ### ### 0.0
2017-Sep-04 Mon 65.71 ### ### ### 78.9 78.9 0.0
2017-Sep-01 Fri ### 66.43 ### ### 232,851 7,734,145 ### ### 0.0
2017-Aug-31 Thu 65.86 ### 65.83 ### ### ### 0.0
2017-Aug-30 Wed ### 66.41 ### 65.88 143,423 ### 26.6 26.6 4.7
2017-Aug-29 Tue ### 66.88 ### ### 33.4 33.4 0.0
2017-Aug-28 Mon 66.82 67.22 66.46 ### ### ### 0.0
2017-Aug-25 Fri ### 67.28 65.47 ### 162,243 10,768,879 66.1 66.1 0.0
2017-Aug-24 Thu ### 68.22 67.47 67.86 182,973 ### ### ### 4.8
2017-Aug-23 Wed ### 68.52 ### ### 283,759 9,721,583 ### ### 0.0
2017-Aug-22 Tue 67.24 68.59 ### ### 141,583 4,855,588 ### ### 0.0
2017-Aug-21 Mon 68.5 68.58 ### 67.48 190,157 6,520,483 22.5 22.5 4.8
2017-Aug-18 Fri ### 68.55 ### 68.24 73.3 73.3 4.9
2017-Aug-17 Thu ### ### ### ### 264,674 0 ### ### 0.0
2017-Aug-16 Wed 67.89 68.89 ### 67.51 321,644 11,079,027 ### ### 4.8
2017-Aug-15 Tue ### ### 66.4 67.45 350,642 ### ### ### 4.8
2017-Aug-14 Mon ### ### ### ### 303,841 0 22.7 22.7 0.0
2017-Aug-11 Fri ### ### ### ### 711,071 0 93.1 93.1 0.0
2017-Aug-10 Thu 67.5 ### 67.46 68.42 175,255 5,911,351 ### ### 4.9
2017-Aug-09 Wed 68.5 68.75 ### ### 150,425 5,170,859 ### ### 0.0
2017-Aug-08 Tue ### ### 68.26 ### 173,246 5,912,885 ### ### 0.0
2017-Aug-07 Mon ### ### ### ### 127,880 0 69.6 69.6 0.0
2017-Aug-04 Fri ### 69.46 68.59 68.74 150,243 10,370,523 71.2 71.2 ###
2017-Aug-03 Thu 67.8 ### 66.89 68.88 129,956 4,346,378 ### ### ###
2017-Aug-02 Wed ### 71.59 68.48 ### 346,625 24,275,881 10.6 10.6 0.0
2017-Aug-01 Tue ### ### ### ### 80.0 80.0 0.0
2017-Jul-31 Mon 68.85 ### 68.85 ### 163,120 ### ### ### 0.0
2017-Jul-28 Fri ### 69.49 68.82 ### 77.1 77.1 0.0
2017-Jul-27 Thu 69.2 69.7 ### ### 34.6 34.6 0.0
2017-Jul-26 Wed ### 70.44 ### 69.43 256,572 ### ### ### ###
2017-Jul-25 Tue 68.55 70.4 68.5 ### 86.8 86.8 0.0
2017-Jul-24 Mon 68.2 ### 67.7 ### 372,878 12,621,920 ### ### 0.0
2017-Jul-21 Fri 66.5 68.46 66.5 67.86 86.5 86.5 4.8
2017-Jul-20 Thu 65.52 ### ### ### 207,674 0 79.7 79.7 0.0
2017-Jul-19 Wed 65.28 65.53 64.78 ### 171,875 ### 33.4 33.4 0.0
2017-Jul-18 Tue ### 65.28 ### 65.2 275,680 ### ### ### 4.7
2017-Jul-17 Mon 65.2 65.79 ### 65.47 75.6 75.6 ###
2017-Jul-14 Fri 64.5 65.59 64.5 65.28 ### ### 4.7
2017-Jul-13 Thu 64.22 64.5 ### ### ### ### 0.0
2017-Jul-12 Wed ### ### ### 63.84 144,457 0 ### ### 4.6
2017-Jul-11 Tue ### 64.73 ### 64.24 216,327 7,001,423 ### ### 4.6
2017-Jul-10 Mon ### 63.88 ### ### 114,682 3,662,943 76.7 76.7 0.0
2017-Jul-07 Fri 63.74 ### 62.85 ### ### ### 0.0
2017-Jul-06 Thu 63.86 64.49 63.71 ### 91,158 5,843,227 75.5 75.5 0.0
2017-Jul-05 Wed ### ### 63.7 ### 135,682 4,321,471 ### ### 0.0
2017-Jul-04 Tue 64.8 ### ### 64.29 21.7 21.7 4.6
2017-Jul-03 Mon 66.22 66.22 64.7 64.74 17.5 17.5 4.6
2017-Jun-30 Fri 66.26 66.75 65.7 66.4 407,680 ### ### ### 4.7
2017-Jun-29 Thu ### ### 65.78 67.45 ### ### 4.8
2017-Jun-28 Wed 66.4 ### ### ### 83.7 83.7 0.0
2017-Jun-27 Tue ### 66.26 ### ### 199,680 ### 71.9 71.9 0.0
2017-Jun-26 Mon 66.49 66.78 ### 66.23 31.1 31.1 ###
2017-Jun-23 Fri ### 66.73 65.56 66.5 ### ### 4.8
2017-Jun-22 Thu 65.59 65.87 ### ### 67.8 67.8 0.0
2017-Jun-21 Wed ### ### ### 65.7 247,153 0 84.3 84.3 4.7
2017-Jun-20 Tue ### ### 65.23 65.27 180,079 5,873,276 22.8 22.8 4.7
2017-Jun-19 Mon ### 66.23 ### ### 73.5 73.5 0.0
2017-Jun-16 Fri ### 65.88 ### ### ### ### 0.0
2017-Jun-15 Thu 65.27 65.87 64.82 ### ### ### 0.0
2017-Jun-14 Wed 64.74 65.44 64.71 ### 244,345 15,900,750 ### ### 0.0
2017-Jun-13 Tue ### 64.2 62.71 64.2 264,284 16,770,141 ### ### 4.6
2017-Jun-09 Fri 63.48 ### 63.25 ### 67.7 67.7 0.0
2017-Jun-08 Thu ### ### 63.51 ### ### ### 0.0
2017-Jun-07 Wed 63.28 64.79 63.28 64.47 205,771 13,176,545 ### ### ###
2017-Jun-06 Tue 64.28 64.5 63.42 63.5 186,643 11,937,686 29.2 29.2 4.5
2017-Jun-05 Mon ### ### 64.47 64.79 ### ### 4.6
2017-Jun-02 Fri ### ### ### ### 75.6 75.6 0.0
2017-Jun-01 Thu ### ### ### ### ### ### 0.0
2017-May-31 Wed ### 64.85 63.85 ### 74.4 74.4 0.0
2017-May-30 Tue 64.29 64.72 63.685 64.24 35.2 35.2 4.6
2017-May-29 Mon 65.29 65.7 64.42 64.5 ### ### 4.6
2017-May-26 Fri 65.76 65.78 ### 65.28 28.5 28.5 4.7
2017-May-25 Thu ### ### ### 65.48 143,028 0 ### ### 4.7
2017-May-24 Wed 65.2 ### 64.55 ### 77.3 77.3 0.0
2017-May-23 Tue 63.84 64.84 ### ### 288,927 ### 82.0 82.0 0.0
2017-May-22 Mon ### 63.53 ### ### 177,658 ### ### ### 0.0
2017-May-19 Fri 63.25 63.77 62.45 ### 20.5 20.5 0.0
2017-May-18 Thu 61.5 63.71 61.5 63.59 ### ### 4.5
2017-May-17 Wed 62.88 ### ### ### 166,527 0 ### ### 0.0
2017-May-16 Tue ### ### ### 63.55 149,251 0 ### ### ###
2017-May-15 Mon ### ### ### 62.59 237,080 0 ### ### ###
2017-May-12 Fri ### 64.4 62.52 ### 294,787 18,707,183 25.0 25.0 0.0
2017-May-11 Thu ### ### 63.44 ### ### ### 0.0
2017-May-10 Wed ### 65.76 64.5 ### ### ### 0.0
2017-May-09 Tue 63.8 ### 63.54 64.87 ### ### ###
2017-May-08 Mon ### ### 63.2 63.24 ### ### 4.5
2017-May-05 Fri 63.59 ### 63.56 ### 153,151 ### ### ### 0.0
2017-May-04 Thu 64.5 64.5 63.51 64.29 242,949 15,549,950 ### ### 4.6
2017-May-03 Wed ### 64.58 62.26 64.23 312,787 19,836,951 ### ### 4.6
2017-May-02 Tue ### ### ### 62.25 314,747 0 73.5 73.5 ###
2017-May-01 Mon ### ### 60.53 61.71 168,927 5,112,575 82.8 82.8 4.4
2017-Apr-28 Fri 62.51 ### 61.26 61.49 226,979 ### ### ### 4.4
2017-Apr-27 Thu 61.75 62.85 ### ### ### ### 0.0
2017-Apr-26 Wed 62.5 62.56 61.59 61.8 29.0 29.0 4.4
2017-Apr-24 Mon 61.73 62.25 61.45 ### 147,357 ### 79.5 79.5 0.0
2017-Apr-21 Fri ### 61.74 ### 61.7 238,151 7,351,721 81.5 81.5 4.4
2017-Apr-20 Thu ### 61.46 ### ### ### ### 0.0
2017-Apr-19 Wed ### 60.185 ### ### 32.9 32.9 0.0
2017-Apr-18 Tue 60.85 60.85 59.85 ### ### ### 0.0
2017-Apr-13 Thu ### ### 59.86 61.28 278,025 8,321,288 87.2 87.2 4.4
2017-Apr-12 Wed ### ### 59.72 ### ### ### 0.0
2017-Apr-11 Tue 60.5 60.5 59.72 59.8 153,573 9,231,273 23.5 23.5 ###
2017-Apr-10 Mon ### ### 59.72 ### ### ### 0.0
2017-Apr-07 Fri ### ### ### 59.53 218,078 0 ### ### 4.3
2017-Apr-06 Thu ### ### 59.83 60.48 264,780 ### ### ### ###
2017-Apr-05 Wed 60.23 ### ### ### ### ### 0.0
2017-Apr-04 Tue ### ### ### 60.71 ### ### ###
2017-Apr-03 Mon ### 59.8 59 59.8 80.8 80.8 ###
2017-Mar-31 Fri 58.73 59.55 ### ### 182,127 ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### 27.9 27.9 0.0
2017-Mar-29 Wed 59.5 ### ### 59.83 234,572 0 ### ### ###
2017-Mar-28 Tue 59.23 59.78 58.74 ### 183,828 10,893,647 ### ### 0.0
2017-Mar-27 Mon 58.59 58.73 ### 58.48 209,343 6,147,357 32.6 32.6 4.2
2017-Mar-24 Fri 58 58.45 57.675 58.4 ### ### ###
2017-Mar-23 Thu ### 57.49 ### ### ### ### 0.0
2017-Mar-22 Wed ### 57.48 56.26 ### 84.9 84.9 0.0
2017-Mar-21 Tue ### ### 56.29 ### 291,452 ### ### ### 0.0
2017-Mar-20 Mon ### ### ### 57.58 115,582 0 28.8 28.8 4.1
2017-Mar-17 Fri 57.5 ### ### ### 74.5 74.5 0.0
2017-Mar-16 Thu ### ### ### 57.2 292,987 0 66.0 66.0 4.1
2017-Mar-15 Wed ### 57.57 56.86 57.4 313,284 17,924,544 ### ### ###
2017-Mar-14 Tue 56.86 ### ### 57 74.1 74.1 ###
2017-Mar-13 Mon ### 57.26 56.21 56.4 27.3 27.3 4.0
2017-Mar-10 Fri ### 56.88 ### 56.88 185,757 5,282,929 78.0 78.0 4.1
2017-Mar-09 Thu ### ### 54.88 ### 84.9 84.9 0.0
2017-Mar-08 Wed 55.29 55.29 54.8 55.22 171,578 ### ### ### 3.9
2017-Mar-07 Tue 54.73 ### ### 55 73.5 73.5 3.9
2017-Mar-06 Mon ### ### ### ### ### ### 0.0
2017-Mar-03 Fri ### ### ### 56.47 163,951 0 34.0 34.0 ###
2017-Mar-02 Thu 56.84 ### ### 56.88 225,756 0 ### ### 4.1
2017-Mar-01 Wed ### ### 55.84 ### 195,543 ### 30.3 30.3 0.0
2017-Feb-28 Tue 57.5 57.5 ### 56.53 273,775 ### 24.6 24.6 4.0
2017-Feb-27 Mon 56.83 ### ### 56.8 37.9 37.9 4.1
2017-Feb-24 Fri 56.74 56.76 55.56 55.85 ### ### ###
2017-Feb-23 Thu ### 56.72 ### ### ### ### 0.0
2017-Feb-22 Wed 55.5 ### ### 55.43 198,885 0 36.9 36.9 ###
2017-Feb-21 Tue 55.53 55.53 ### ### ### ### 0.0
2017-Feb-20 Mon 55 55.75 ### 55.27 257,776 ### 79.0 79.0 3.9
2017-Feb-17 Fri 54.5 ### ### ### 344,874 0 ### ### 0.0
2017-Feb-16 Thu ### 54.85 ### ### 234,022 6,418,053 ### ### 0.0
2017-Feb-15 Wed ### 54.73 ### 54.54 35.5 35.5 3.9
2017-Feb-14 Tue 53.7 54.86 53.7 54.24 328,951 ### 78.1 78.1 3.9
2017-Feb-13 Mon ### ### ### 53.47 496,174 0 75.0 75.0 ###
2017-Feb-10 Fri 55.75 55.75 52.25 53.47 ### ### ###
2017-Feb-09 Thu 53 54.2 ### ### 85.9 85.9 0.0
2017-Feb-08 Wed ### 53.51 ### 53 89.5 89.5 3.8
2017-Feb-07 Tue 52.45 52.45 ### 51.88 26.0 26.0 3.7
2017-Feb-06 Mon ### 53.27 ### 52.22 351,048 ### ### ### 3.7
2017-Feb-03 Fri 52.54 ### 52.4 ### 229,885 6,022,987 74.4 74.4 0.0
2017-Feb-02 Thu 51.79 ### 51.79 52.28 255,581 ### 79.2 79.2 3.7
2017-Feb-01 Wed 52 ### ### ### 328,820 0 ### ### 0.0
2017-Jan-31 Tue 52.5 53.2 ### 52.56 75.8 75.8 3.8
2017-Jan-30 Mon ### 53.27 52.52 52.7 206,256 ### 30.0 30.0 3.8
2017-Jan-27 Fri ### 53.74 53.27 53.7 ### ### 3.8
2017-Jan-25 Wed 54.43 ### 53.44 ### 21.0 21.0 0.0
2017-Jan-24 Tue 53.88 54.45 ### ### 309,347 8,421,972 68.6 68.6 0.0
2017-Jan-23 Mon 56 56 ### 54.5 ### ### 3.9
2017-Jan-20 Fri 55 56.27 54.87 55.82 ### ### 4.0
2017-Jan-19 Thu 57 57 ### ### 321,277 ### 24.0 24.0 0.0
2017-Jan-18 Wed ### ### ### 55.43 22.2 22.2 ###
2017-Jan-17 Tue 56.75 56.86 ### 56.76 ### ### 4.1
2017-Jan-16 Mon ### 57.2 56.53 56.75 225,550 ### ### ### ###
2017-Jan-13 Fri ### ### ### ### ### ### 0.0
2017-Jan-12 Thu 56.75 56.84 ### ### 275,825 7,838,946 34.8 34.8 0.0
2017-Jan-11 Wed ### 57.82 ### ### ### ### 0.0
2017-Jan-10 Tue ### 57.4 56.545 57.26 ### ### ###
2017-Jan-09 Mon 56.88 ### ### 57 ### ### ###
2017-Jan-06 Fri 56.2 56.84 56.2 ### ### ### 0.0
2017-Jan-05 Thu ### 56.84 ### ### ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 340,324 0 ### ### 0.0
2017-Jan-03 Tue ### ### ### 55.78 22.6 22.6 4.0
2016-Dec-30 Fri 55.2 ### ### 55.23 67.6 67.6 3.9
2016-Dec-29 Thu ### ### 54.71 55 113,150 ### 63.2 63.2 3.9
2016-Dec-28 Wed ### 55 ### 54.75 20.9 20.9 ###
2016-Dec-23 Fri 55 55 54.26 54.55 100,575 ### 22.7 22.7 ###
2016-Dec-22 Thu 54.73 54.77 ### 54.72 32.1 32.1 3.9
2016-Dec-21 Wed ### 54.88 53.59 ### 82.8 82.8 0.0
2016-Dec-20 Tue 52.75 53.58 52.73 ### 79.4 79.4 0.0
2016-Dec-19 Mon ### 53.83 52.79 ### 294,329 15,690,678 ### ### 0.0
2016-Dec-16 Fri 53 53.42 52.46 ### 78.3 78.3 0.0
2016-Dec-15 Thu ### ### 52.85 52.87 ### ### ###
2016-Dec-14 Wed ### ### ### ### 412,677 0 ### ### 0.0
2016-Dec-13 Tue 51 51.945 51 51.79 86.6 86.6 ###
2016-Dec-12 Mon 52 ### ### 51 330,845 0 ### ### 3.6
2016-Dec-09 Fri ### ### ### 52.21 206,779 0 ### ### ###
2016-Dec-08 Thu 52.76 ### 52.4 ### ### ### 0.0
2016-Dec-07 Wed 50.5 52.71 50 ### 372,742 ### ### ### 0.0
2016-Dec-06 Tue ### ### ### ### 15.1 15.1 0.0
2016-Dec-05 Mon 51.22 51.48 50.26 50.7 234,980 ### ### ### ###
2016-Dec-02 Fri 51.46 51.89 ### 51.5 ### ### 3.7
2016-Dec-01 Thu 51.75 51.75 ### ### 314,670 8,142,086 32.7 32.7 0.0
2016-Nov-30 Wed ### 51.75 51.22 ### 310,284 15,974,971 34.9 34.9 0.0
2016-Nov-29 Tue 52.79 52.82 51.26 ### 375,476 19,539,771 21.1 21.1 0.0
2016-Nov-28 Mon ### 53.28 51.84 52.78 ### ### 3.8
2016-Nov-25 Fri 52.45 52.49 51.88 ### 175,580 9,162,642 25.9 25.9 0.0
2016-Nov-24 Thu 52.42 52.43 51.54 ### 131,650 6,843,825 30.1 30.1 0.0
2016-Nov-23 Wed 51.25 ### 50.89 ### 370,573 9,429,229 ### ### 0.0
2016-Nov-22 Tue 50 51.55 50 ### ### ### 0.0
2016-Nov-21 Mon ### 50.41 49.75 49.85 32.2 32.2 ###
2016-Nov-18 Fri 49.7 50.4 49.4 ### 74.1 74.1 0.0
2016-Nov-17 Thu 49 50.2 49 49.7 575,584 ### ### ### 3.6
2016-Nov-16 Wed 50.53 ### ### 49.8 641,487 0 22.6 22.6 3.6
2016-Nov-15 Tue 51.28 ### ### 51.86 ### ### 3.7
2016-Nov-14 Mon 52.4 52.42 ### 51.81 ### ### ###
2016-Nov-11 Fri ### ### ### ### 462,754 0 ### ### 0.0
2016-Nov-10 Thu 53.85 ### 51.75 ### 659,227 ### ### ### 0.0
2016-Nov-09 Wed 52.26 53.945 50.8 51.79 901,640 47,221,140 58.8 58.8 ###
2016-Nov-08 Tue 50 52.52 50 ### 787,655 ### ### ### 0.0
2016-Nov-07 Mon ### ### 47.79 48.49 310,587 7,421,476 72.6 72.6 ###
2016-Nov-04 Fri 47.57 ### 47.25 47.85 485,128 11,461,149 ### ### 3.4
2016-Nov-03 Thu 46.28 ### 45.5 47.5 488,785 11,119,858 ### ### 3.4
2016-Nov-02 Wed 50.75 ### 49.21 ### 333,950 ### ### ### 0.0
2016-Nov-01 Tue 51 ### 50.71 51.23 76.7 76.7 ###
2016-Oct-31 Mon 51 ### ### ### 312,874 0 ### ### 0.0
2016-Oct-28 Fri ### 51.56 50.53 50.76 271,949 ### ### ### 3.6
2016-Oct-27 Thu ### 51.58 ### ### 327,640 ### 41.8 41.8 0.0
2016-Oct-26 Wed 50.51 ### 50.425 ### 279,884 7,056,575 85.9 85.9 0.0
2016-Oct-25 Tue ### ### ### 51 360,750 0 ### ### 3.6
2016-Oct-24 Mon ### 51.49 50.41 ### 464,476 23,665,052 ### ### 0.0
2016-Oct-21 Fri ### ### ### 51.53 481,156 0 15.9 15.9 ###
2016-Oct-20 Thu ### ### ### 52.8 ### ### ###
2016-Oct-19 Wed ### 53.41 53 ### 205,745 ### ### ### 0.0
2016-Oct-18 Tue ### 53.7 52.81 ### 218,128 ### 32.8 32.8 0.0
2016-Oct-17 Mon ### ### 53.23 ### ### ### 0.0
2016-Oct-14 Fri ### 55.23 54.44 ### 103,072 5,651,953 36.8 36.8 0.0
2016-Oct-13 Thu 54.55 ### ### 54.74 ### ### ###
2016-Oct-12 Wed 54.22 54.4 53.85 54.24 194,223 ### ### ### 3.9
2016-Oct-11 Tue 54.7 54.87 54.53 54.55 35.5 35.5 ###
2016-Oct-10 Mon 55.23 ### 54.4 54.51 229,984 ### ### ### ###
2016-Oct-07 Fri ### ### ### 55.22 120,179 0 75.6 75.6 3.9
2016-Oct-06 Thu 56 ### ### 55.25 339,027 0 22.5 22.5 ###
2016-Oct-05 Wed ### 56.83 55.54 55.82 526,979 ### 31.4 31.4 4.0
2016-Oct-04 Tue 56.48 ### 56.42 56.5 66.9 66.9 4.0
2016-Oct-03 Mon 56.45 ### 56.44 56.8 ### ### 4.1
2016-Sep-30 Fri 56.58 ### ### 56.45 33.9 33.9 4.0
2016-Sep-29 Thu ### 57.28 56.54 ### 153,389 ### 26.7 26.7 0.0
2016-Sep-28 Wed 56.45 56.8 ### 56.76 ### ### 4.1
2016-Sep-27 Tue 56.49 ### ### ### 30.8 30.8 0.0
2016-Sep-26 Mon 55.7 ### ### ### 449,740 0 ### ### 0.0
2016-Sep-23 Fri 55.22 55.88 54.82 ### ### ### 0.0
2016-Sep-22 Thu 55.45 ### 54.76 55.25 29.4 29.4 ###
2016-Sep-21 Wed 55 ### ### ### 67.2 67.2 0.0
2016-Sep-20 Tue ### 56.26 55.25 55.74 34.9 34.9 ###
2016-Sep-19 Mon 56.5 56.55 55.54 55.72 15.8 15.8 ###
2016-Sep-16 Fri 56.42 ### ### 56.28 359,075 0 ### ### ###
2016-Sep-15 Thu 54.7 ### ### 55.79 ### ### 4.0
2016-Sep-14 Wed 55.51 ### ### ### 25.5 25.5 0.0
2016-Sep-13 Tue ### 56.44 ### ### 283,787 ### 32.6 32.6 0.0
2016-Sep-12 Mon ### ### ### 55.81 209,382 0 47.4 47.4 ###
2016-Sep-09 Fri 55.76 ### ### ### 354,171 0 84.0 84.0 0.0
2016-Sep-08 Thu 55.84 57.2 ### ### 533,489 15,257,785 ### ### 0.0
2016-Sep-07 Wed ### 57.54 56.7 ### 247,057 ### ### ### 0.0
2016-Sep-06 Tue 57.49 ### ### ### ### ### 0.0
2016-Sep-05 Mon ### 57.83 57.145 57.73 219,541 ### ### ### ###
2016-Sep-02 Fri 58.2 59.48 ### ### 274,142 8,152,983 18.4 18.4 0.0
2016-Sep-01 Thu 58.51 58.87 58.2 58.4 33.8 33.8 ###
2016-Aug-31 Wed 58.85 ### ### ### 247,426 0 ### ### 0.0
2016-Aug-30 Tue ### 59 57.83 58.79 78.1 78.1 ###
2016-Aug-29 Mon ### 58.77 ### 57.89 227,426 ### 36.0 36.0 ###
2016-Aug-26 Fri 58.25 ### ### 58.4 ### ### ###
2016-Aug-25 Thu 58.78 ### ### 58.77 ### ### 4.2
2016-Aug-24 Wed 59.86 59.86 ### ### ### ### 0.0
2016-Aug-23 Tue 59 59.77 58.54 ### 82.0 82.0 0.0
2016-Aug-22 Mon 60.24 60.47 ### ### 24.9 24.9 0.0
2016-Aug-19 Fri 60.7 ### ### 60.58 192,349 0 29.3 29.3 4.3
2016-Aug-18 Thu 60.48 ### ### 60.41 35.7 35.7 ###
2016-Aug-17 Wed ### ### ### ### 29.5 29.5 0.0
2016-Aug-16 Tue ### ### ### 60.7 409,546 0 ### ### 4.3
2016-Aug-15 Mon ### 61.44 60.56 ### 332,640 20,291,040 ### ### 0.0
2016-Aug-12 Fri ### ### ### ### 735,589 0 ### ### 0.0
2016-Aug-11 Thu ### ### ### ### 832,444 0 ### ### 0.0
2016-Aug-10 Wed ### ### ### 57.29 755,858 0 13.7 13.7 4.1
2016-Aug-09 Tue 56.5 ### ### 59.52 95.2 95.2 ###
2016-Aug-08 Mon 60.75 ### 59.5 60.2 327,176 9,733,486 ### ### ###
2016-Aug-05 Fri ### ### 59.89 60.2 457,988 13,714,450 ### ### ###
2016-Aug-04 Thu 61.27 ### 59.8 ### 404,750 12,102,025 17.4 17.4 0.0
2016-Aug-03 Wed 61.28 ### ### ### 394,978 0 ### ### 0.0
2016-Aug-02 Tue ### ### 60.4 ### 31.5 31.5 0.0
2016-Aug-01 Mon ### ### ### 62.86 13.8 13.8 4.5
2016-Jul-29 Fri ### 65.27 ### 65.27 282,179 ### ### ### 4.7
2016-Jul-28 Thu 63.85 64.5 63.4 ### 291,884 18,665,981 ### ### 0.0
2016-Jul-27 Wed ### ### 62.7 ### 32.8 32.8 0.0
2016-Jul-26 Tue 64.4 64.54 ### ### 22.1 22.1 0.0
2016-Jul-25 Mon ### ### 64.48 64.55 166,522 ### 37.3 37.3 ###
2016-Jul-22 Fri ### ### ### 64.25 248,188 0 24.2 24.2 ###
2016-Jul-21 Thu ### 65.77 64.81 ### ### ### 0.0
2016-Jul-20 Wed 63.26 ### 63.21 64.81 211,823 ### 85.7 85.7 ###
2016-Jul-19 Tue 62.4 ### ### ### 79.9 79.9 0.0
2016-Jul-18 Mon ### ### ### ### ### ### 0.0
2016-Jul-15 Fri 62.5 ### 62.23 ### 149,951 4,665,725 33.4 33.4 0.0
2016-Jul-14 Thu 62.41 ### ### 62.5 ### ### 4.5
2016-Jul-13 Wed ### 62.51 61.56 62.4 216,959 13,459,051 67.8 67.8 4.5
2016-Jul-12 Tue ### ### ### ### 260,728 0 30.5 30.5 0.0
2016-Jul-11 Mon 62.87 62.87 61.74 ### 197,745 ### 24.6 24.6 0.0
2016-Jul-08 Fri ### ### ### ### 343,425 0 69.1 69.1 0.0
2016-Jul-07 Thu ### 61.59 60.44 61.49 293,186 17,888,743 77.3 77.3 4.4
2016-Jul-06 Wed ### 61.22 59.86 ### 80.7 80.7 0.0
2016-Jul-05 Tue 60.5 60.54 59.75 ### 38.1 38.1 0.0
2016-Jul-04 Mon ### 60.51 ### 60.29 83.1 83.1 ###
2016-Jul-01 Fri 59.5 ### ### 59.23 26.3 26.3 ###
2016-Jun-30 Thu 58.86 ### 58.54 59.49 ### ### ###
2016-Jun-29 Wed 57.41 58.53 ### ### ### ### 0.0
2016-Jun-28 Tue 57.5 57.87 56.87 ### 564,951 ### ### ### 0.0
2016-Jun-27 Mon 58.7 58.7 ### ### 26.4 26.4 0.0
2016-May-26 Thu ### ### ### 55.44 ### ### ###
2016-May-25 Wed ### 56.25 55.41 55.8 248,984 13,900,776 ### ### 4.0
2016-May-24 Tue ### 55.26 54.57 54.84 239,570 13,155,986 ### ### 3.9
2016-May-23 Mon 55.5 ### 54.4 54.79 24.8 24.8 ###
2016-May-20 Fri 55.46 ### ### ### 202,348 0 21.2 21.2 0.0
2016-May-19 Thu ### 55.76 ### 55.5 ### ### 4.0
2016-May-18 Wed 55.74 55.81 54.86 ### 25.3 25.3 0.0
2016-May-17 Tue 55.52 ### 54.89 55.74 183,049 5,023,779 ### ### ###
2016-May-16 Mon 55.42 ### ### ### ### ### 0.0
2016-May-13 Fri 54.7 ### 54.55 55.22 ### ### 3.9
2016-May-12 Thu 54.24 54.73 ### 54.7 ### ### 3.9
2016-May-11 Wed ### ### 53.88 ### 188,128 ### ### ### 0.0
2016-May-10 Tue 54 ### 53.24 ### ### ### 0.0
2016-May-09 Mon 52.89 ### 52.84 ### ### ### 0.0
2016-May-06 Fri ### ### 51.77 52.55 293,187 7,589,145 ### ### ###
2016-May-05 Thu 51.82 ### ### ### 77.3 77.3 0.0
2016-May-04 Wed ### ### 51.56 ### 318,620 8,214,023 ### ### 0.0
2016-May-03 Tue 51.2 ### ### 52 75.3 75.3 3.7
2016-May-02 Mon ### 51.47 ### ### 261,970 ### ### ### 0.0
2016-Apr-29 Fri ### ### ### ### ### ### 0.0
2016-Apr-28 Thu 51.48 51.89 ### ### 355,544 9,224,589 ### ### 0.0
2016-Apr-27 Wed 52.4 52.4 ### ### 20.6 20.6 0.0
2016-Apr-26 Tue 51.51 52.47 51.48 ### 82.4 82.4 0.0
2016-Apr-22 Fri ### 51.25 ### ### 27.3 27.3 0.0
2016-Apr-21 Thu 51.23 51.54 ### ### 31.0 31.0 0.0
2016-Apr-20 Wed ### ### 50.26 ### ### ### 0.0
2016-Apr-19 Tue ### 52 ### 50.81 18.2 18.2 ###
2016-Apr-18 Mon 52.23 52.29 ### ### 463,770 ### ### ### 0.0
2016-Apr-15 Fri 52.49 52.7 50.89 52.46 28.7 28.7 3.7
2016-Apr-14 Thu 52.71 ### ### 52.47 226,626 0 24.9 24.9 3.7
2016-Apr-13 Wed 53 53 ### ### 187,345 4,964,642 ### ### 0.0
2016-Apr-12 Tue ### 53 ### ### ### ### 0.0
2016-Apr-11 Mon 52.86 ### 52.27 52.7 ### ### 3.8
2016-Apr-08 Fri ### ### 52.45 ### ### ### 0.0
2016-Apr-07 Thu 53.47 ### ### 53.5 ### ### ###
2016-Apr-06 Wed 52.81 53.73 52.43 53.46 77.1 77.1 3.8
2016-Apr-05 Tue ### 53.71 52.7 ### 421,978 ### ### ### 0.0
2016-Apr-04 Mon 53.74 54.21 ### ### 32.1 32.1 0.0
2016-Apr-01 Fri ### ### 53.27 ### 414,827 ### 38.9 38.9 0.0
2016-Mar-31 Thu ### ### 53.77 ### ### ### 0.0
2016-Mar-30 Wed ### ### 52.72 53.21 29.7 29.7 ###
2016-Mar-29 Tue ### ### ### 53.23 ### ### 3.8
2016-Mar-24 Thu ### 53.81 ### 53.4 299,986 8,071,123 ### ### 3.8
2016-Mar-23 Wed ### 53.87 ### 53.42 435,028 11,717,479 ### ### 3.8
2016-Mar-22 Tue 53.56 53.83 ### ### 73.1 73.1 0.0
2016-Mar-21 Mon 52.75 ### ### 53.23 285,649 0 ### ### 3.8
2016-Mar-18 Fri ### 52.86 51.56 52.75 342,377 ### ### ### 3.8
2016-Mar-17 Thu 51.81 ### 51.29 52 269,879 6,921,046 ### ### 3.7
2016-Mar-16 Wed ### 51.84 50.81 51.7 80.9 80.9 3.7
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon 52.23 ### ### 52.58 191,343 0 ### ### 3.8
2016-Mar-11 Fri 51.8 ### 51.25 ### 30.2 30.2 0.0
2016-Mar-10 Thu 51 51.86 ### 51.54 80.5 80.5 ###
2016-Mar-09 Wed ### ### 49.81 ### ### ### 0.0
2016-Mar-08 Tue 50.72 ### ### 49.82 ### ### 3.6
2016-Mar-07 Mon ### 51.22 ### ### 26.4 26.4 0.0
2016-Mar-04 Fri 51.5 51.74 ### 50.81 354,642 9,174,588 ### ### ###
2016-Mar-03 Thu 51.88 51.88 ### ### ### ### 0.0
2016-Mar-02 Wed 52.8 52.89 51.78 51.89 318,854 16,687,224 ### ### ###
2016-Mar-01 Tue 51.8 52.58 ### ### 311,274 ### 72.0 72.0 0.0
2016-Feb-29 Mon 52.2 ### 51.685 ### ### ### 0.0
2016-Feb-26 Fri ### ### ### 51.76 363,544 0 ### ### 3.7
2016-Feb-25 Thu 50.4 51.29 ### ### 392,151 ### 82.1 82.1 0.0
2016-Feb-24 Wed ### ### 49.8 ### 572,184 14,247,381 18.4 18.4 0.0
2016-Feb-23 Tue 51.71 ### ### ### 352,747 0 35.7 35.7 0.0
2016-Feb-22 Mon ### 51.79 ### ### 354,629 ### 78.8 78.8 0.0
2016-Feb-19 Fri ### ### ### 51 ### ### 3.6
2016-Feb-18 Thu ### 52.23 51.27 ### 251,321 ### ### ### 0.0
2016-Feb-17 Wed 51.42 ### 50.71 ### 338,729 8,588,473 ### ### 0.0
2016-Feb-16 Tue 50.74 ### ### ### 383,782 0 ### ### 0.0
2016-Feb-15 Mon ### ### 49.52 ### ### ### 0.0
2016-Feb-12 Fri ### 50.85 ### 49.5 357,383 ### 75.8 75.8 3.5
2016-Feb-11 Thu 49.45 49.78 48.81 49.55 382,240 18,842,520 ### ### ###
2016-Feb-10 Wed 48.55 49.85 48.55 ### ### ### 0.0
2016-Feb-09 Tue 49.2 49.89 48 ### 579,348 28,356,187 28.6 28.6 0.0
2016-Feb-08 Mon 49.2 50.82 48.52 49.58 75.3 75.3 ###
2016-Feb-05 Fri 53 53 47.79 ### ### ### 0.0
2016-Feb-04 Thu ### ### 50.43 51.22 320,259 ### ### ### 3.7
2016-Feb-03 Wed ### 51.29 ### 50.7 ### ### ###
2016-Feb-02 Tue ### 52.4 51.71 ### 244,525 12,728,748 ### ### 0.0
2016-Feb-01 Mon 53 ### ### 52.25 420,042 0 23.2 23.2 3.7
2016-Jan-29 Fri ### ### 52.22 52.8 296,245 7,734,956 ### ### ###
2016-Jan-28 Thu ### 53.54 ### 53.27 ### ### ###
2016-Jan-27 Wed ### ### 52.7 ### 37.6 37.6 0.0
2016-Jan-25 Mon 53.27 ### ### ### 27.1 27.1 0.0
2016-Jan-22 Fri 51.8 52.76 ### ### ### ### 0.0
2016-Jan-21 Thu 51.8 ### ### 51.2 287,980 0 26.5 26.5 3.7
2016-Jan-20 Wed ### ### ### 51.2 ### ### 3.7
2016-Jan-19 Tue 49.77 ### 49.77 50.5 348,356 ### ### ### 3.6
2016-Jan-18 Mon 49.48 ### 48.89 ### ### ### 0.0
2016-Jan-15 Fri 51.55 ### 50.23 50.49 230,276 5,783,381 ### ### ###
2016-Jan-14 Thu ### ### 50.53 50.83 183,886 4,645,879 ### ### ###
2016-Jan-13 Wed 50.83 52.23 50.8 ### ### ### 0.0
2016-Jan-12 Tue 51 51.55 50.655 50.83 280,528 14,335,682 37.5 37.5 ###
2016-Jan-11 Mon 50.48 ### 50.2 ### 82.1 82.1 0.0
2016-Jan-08 Fri 51.82 51.82 51 51.29 20.0 20.0 ###
2016-Jan-07 Thu 52.72 53.55 ### 52.41 ### ### ###
2016-Jan-06 Wed ### 54.45 52.54 52.72 385,686 20,632,272 19.7 19.7 3.8
2016-Jan-05 Tue 55.85 ### ### 54.5 303,243 0 ### ### 3.9
2016-Jan-04 Mon ### 55.78 ### ### 230,551 ### ### ### 0.0
2015-Dec-31 Thu ### ### 54.85 ### 101,487 2,783,280 32.8 32.8 0.0
2015-Dec-30 Wed 55.2 55.81 54.78 ### 32.4 32.4 0.0
2015-Dec-29 Tue 53.27 54.56 ### 54.53 151,047 ### ### ### ###
2015-Dec-24 Thu ### 53.43 52.85 ### 67,380 3,580,573 ### ### 0.0
2015-Dec-23 Wed 53.71 53.74 ### ### 160,344 4,308,443 ### ### 0.0
2015-Dec-22 Tue 53.25 53.25 52.74 ### 200,971 10,650,458 36.8 36.8 0.0
2015-Dec-21 Mon 52.47 52.89 ### 52.45 135,257 3,576,871 31.8 31.8 ###
2015-Dec-18 Fri ### ### 52 52.88 ### ### 3.8
2015-Dec-17 Thu 52.4 ### ### 52.51 320,784 0 ### ### ###
2015-Dec-16 Wed 50.8 51.23 50.8 ### ### ### 0.0
2015-Dec-15 Tue 50.49 51.5 50.375 50.43 ### ### 3.6
2015-Dec-14 Mon 50.76 ### ### 50.2 28.6 28.6 3.6
2015-Dec-11 Fri 50.7 ### 50.58 51.2 ### ### 3.7
2015-Dec-10 Thu 51.23 51.23 50.48 50.73 401,174 ### 31.3 31.3 ###
2015-Dec-09 Wed ### ### ### 51.2 18.9 18.9 3.7
2015-Dec-08 Tue 52.21 52.42 51.78 ### ### ### 0.0
2015-Dec-07 Mon 52.21 53.29 ### 52.4 343,374 ### 82.2 82.2 3.7
2015-Dec-04 Fri ### ### 50.76 ### ### ### 0.0
2015-Dec-03 Thu 51.21 52.21 ### ### 82.4 82.4 0.0
2015-Dec-02 Wed 51.86 ### 51.24 51.74 ### ### 3.7
2015-Dec-01 Tue 50.54 52.81 50.21 51.86 ### ### 3.7
2015-Nov-30 Mon 50.72 ### ### 50.2 391,953 0 27.5 27.5 3.6
2015-Nov-27 Fri 51.49 51.72 50.59 50.71 24.1 24.1 3.6
2015-Nov-26 Thu ### ### ### 50.87 227,723 0 ### ### ###
2015-Nov-25 Wed ### ### ### ### 298,789 0 33.6 33.6 0.0
2015-Nov-24 Tue 50.57 ### ### ### 162,823 0 27.2 27.2 0.0
2015-Nov-23 Mon ### 50.86 ### 50.53 ### ### ###
2015-Nov-20 Fri 50.4 ### ### ### 266,558 0 27.6 27.6 0.0
2015-Nov-19 Thu 49.5 50.41 49.26 50.41 81.2 81.2 ###
2015-Nov-18 Wed ### ### 48.75 ### 359,821 ### ### ### 0.0
2015-Nov-17 Tue ### 49.88 48.78 ### 361,655 17,840,441 ### ### 0.0
2015-Nov-16 Mon 48.4 ### 48 48.41 276,070 6,625,680 67.4 67.4 3.5
2015-Nov-13 Fri 48.2 49.79 47.51 49.24 87.5 87.5 3.5
2015-Nov-12 Thu 48.22 ### 47.86 ### 74.5 74.5 0.0
2015-Nov-11 Wed ### ### ### ### 522,448 0 ### ### 0.0
2015-Nov-10 Tue ### ### 47.7 48.2 75.5 75.5 3.4
2015-Nov-09 Mon 48.57 49.46 48.26 48.88 ### ### ###
2015-Nov-06 Fri 49 49.47 47.58 ### 69.2 69.2 0.0
2015-Nov-05 Thu ### ### 48.48 48.55 12.6 12.6 3.5
2015-Nov-04 Wed ### ### 49.58 50 ### ### ###
2015-Nov-03 Tue 50.78 50.78 48.7 49.4 372,146 18,510,542 ### ### 3.5
2015-Nov-02 Mon ### 49 ### 48.87 90.6 90.6 ###
2015-Oct-30 Fri ### ### 47.4 ### ### ### 0.0
2015-Oct-29 Thu 48.4 48.51 47.78 ### 279,244 ### ### ### 0.0
2015-Oct-28 Wed 47.85 48.4 47.5 ### 520,353 24,950,926 ### ### 0.0
2015-Oct-27 Tue 46.7 ### 46.57 47.58 87.0 87.0 3.4
2015-Oct-26 Mon ### 46.82 ### ### 500,083 11,706,943 24.0 24.0 0.0
2015-Oct-23 Fri ### 46.71 45.88 ### 551,787 25,544,979 74.6 74.6 0.0
2015-Oct-22 Thu ### 45.5 44.43 45 688,183 30,944,148 67.3 67.3 3.2
2015-Oct-21 Wed ### 45.79 44.73 ### 21.5 21.5 0.0
2015-Oct-20 Tue ### 46.45 45.73 45.82 29.0 29.0 3.3
2015-Oct-19 Mon 46.51 ### 46.28 46.55 249,248 ### 76.3 76.3 3.3
2015-Oct-16 Fri 46.44 46.75 45.87 46.28 328,428 ### 30.7 30.7 3.3
2015-Oct-15 Thu ### 46.47 ### 46.4 248,977 5,784,980 ### ### 3.3
2015-Oct-14 Wed 45 ### 44.82 45.82 343,024 ### ### ### 3.3
2015-Oct-13 Tue 45.7 45.79 44.59 44.88 213,221 9,635,456 ### ### 3.2
2015-Oct-12 Mon ### ### 45.46 ### ### ### 0.0
2015-Oct-09 Fri ### ### 45.44 ### 194,327 ### ### ### 0.0
2015-Oct-08 Thu 45.5 45.82 ### ### 31.0 31.0 0.0
2015-Oct-07 Wed ### 45.5 44.56 ### 239,073 10,765,457 ### ### 0.0
2015-Oct-06 Tue ### 46.47 ### 45.24 15.8 15.8 ###
2015-Oct-05 Mon 45.5 46.5 ### 46.2 143,352 ### ### ### ###
2015-Oct-02 Fri 45.28 45.78 ### 45.22 311,324 ### ### ### 3.2
2015-Oct-01 Thu 44.71 45.84 44.53 45.52 258,927 ### 81.2 81.2 ###
2015-Sep-30 Wed ### ### ### ### ### ### 0.0
2015-Sep-29 Tue ### ### 43.42 43.47 280,372 6,086,876 ### ### ###
2015-Sep-28 Mon ### 45 43.21 45 ### ### 3.2
2015-Sep-25 Fri 44.4 44.74 ### ### 117,152 ### 26.6 26.6 0.0
2015-Sep-24 Thu ### 44.5 ### ### 284,527 6,330,725 62.5 62.5 0.0
2015-Sep-23 Wed ### 43.925 ### ### 289,477 ### ### ### 0.0
2015-Sep-22 Tue 43.8 44.23 43.57 43.77 34.1 34.1 ###
2015-Sep-21 Mon ### ### ### 43.57 ### ### 3.1
2015-Sep-18 Fri ### 44.87 43.88 ### 243,348 ### 76.8 76.8 0.0
2015-Sep-17 Thu 44.5 44.5 ### ### 260,845 ### ### ### 0.0
2015-Sep-16 Wed ### 43.89 ### 43.76 78.3 78.3 3.1
2015-Sep-15 Tue 43.58 43.89 42.81 42.86 211,771 9,180,272 23.0 23.0 ###
2015-Sep-14 Mon ### 44.4 43.22 43.81 185,576 8,130,084 ### ### ###
2015-Sep-11 Fri ### ### ### 43.51 401,289 0 75.3 75.3 3.1
2015-Sep-10 Thu ### 43.86 ### ### 412,329 9,042,374 74.2 74.2 0.0
2015-Sep-09 Wed 43 ### 42.74 ### 1,112,327 23,770,427 86.3 86.3 0.0
2015-Sep-08 Tue ### 42.22 ### 42.22 ### ### 3.0
2015-Sep-07 Mon ### ### 40.59 ### 212,647 4,315,670 ### ### 0.0
2015-Sep-04 Fri ### ### ### 41.49 266,022 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 2025-06-01 09:07:27 thru 2025-06-01 09:07:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000