Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Apr-19 08:48:56 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

(RHC) RAMSAY HEALTH CARE LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for RHC    Limits Next Section


Company Details for (RHC) RAMSAY HEALTH CARE LIMITED

Listing Code RHC
Listing Name RAMSAY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RAMSAY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHC8


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for RHC .. Friday 10th November 2023

RHC 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 0.75 153 0.0
MAX 84.58 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RHC    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 (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2017-Jan-05 Thu 70 70.52 69.2 70.44 438,128 30,607,622 74.1 74.1 ###
2017-Jan-04 Wed ### 69.56 ### 69.56 476,842 ### ### ### 5.0
2017-Jan-03 Tue 68.5 68.79 ### 68.74 385,621 ### ### ### ###
2016-Dec-30 Fri ### 68.75 67.57 ### 77.2 77.2 0.0
2016-Dec-29 Thu 68.83 68.85 67.89 68.21 197,449 13,499,588 ### ### 4.9
2016-Dec-28 Wed ### 68.8 67.25 68.5 281,985 19,182,029 77.5 77.5 4.9
2016-Dec-23 Fri 68.7 68.7 ### ### 247,248 ### 10.4 10.4 0.0
2016-Dec-22 Thu 68.23 68.23 ### 67.53 ### ### ###
2016-Dec-21 Wed 67.7 68.2 67.24 67.7 378,754 25,649,220 69.4 69.4 4.8
2016-Dec-20 Tue ### 68.155 66.75 67.72 618,958 ### 79.7 79.7 4.8
2016-Dec-19 Mon ### 67.49 66.7 66.7 31.5 31.5 4.8
2016-Dec-16 Fri 68.24 68.24 66.25 ### 20.5 20.5 0.0
2016-Dec-15 Thu ### ### ### 67.82 85.3 85.3 4.8
2016-Dec-14 Wed ### ### ### ### 72.9 72.9 0.0
2016-Dec-13 Tue 66.4 66.85 66.2 66.51 74.6 74.6 ###
2016-Dec-12 Mon 68.54 68.54 66.22 ### 14.9 14.9 0.0
2016-Dec-09 Fri ### ### ### 68.54 417,541 0 25.3 25.3 4.9
2016-Dec-08 Thu 68.4 ### ### 68.54 ### ### 4.9
2016-Dec-07 Wed ### 68.77 67.2 ### 353,981 ### 26.2 26.2 0.0
2016-Dec-06 Tue ### 68.2 67.53 ### 476,884 ### ### ### 0.0
2016-Dec-05 Mon ### 69.29 67.5 67.53 464,481 31,768,177 24.2 24.2 ###
2016-Dec-02 Fri 69.85 70 ### ### 519,953 18,198,355 ### ### 0.0
2016-Dec-01 Thu ### ### 69.51 ### 544,426 18,921,525 22.2 22.2 0.0
2016-Nov-30 Wed ### ### ### 70.81 785,044 0 ### ### 5.1
2016-Nov-29 Tue ### ### 71.51 71.7 444,024 15,876,078 35.6 35.6 ###
2016-Nov-28 Mon ### ### 71 71.5 311,648 ### ### ### 5.1
2016-Nov-25 Fri 72 72.27 70.28 70.86 19.0 19.0 ###
2016-Nov-24 Thu ### 72.29 ### 71.81 ### ### ###
2016-Nov-23 Wed 70.59 71.22 ### ### 70.5 70.5 0.0
2016-Nov-22 Tue 69.53 70.58 ### ### 77.7 77.7 0.0
2016-Nov-21 Mon 70.75 70.785 ### 69.23 559,942 19,817,747 17.3 17.3 4.9
2016-Nov-18 Fri ### ### ### 70.74 295,284 0 ### ### 5.1
2016-Nov-17 Thu 69.29 ### 69.29 ### 645,727 ### 83.6 83.6 0.0
2016-Nov-16 Wed ### ### 69.85 ### ### ### 0.0
2016-Nov-15 Tue 71.5 71.52 ### ### 36.2 36.2 0.0
2016-Nov-14 Mon 73 ### 71.74 ### 318,082 ### 31.1 31.1 0.0
2016-Nov-11 Fri 74 74 71.27 72.58 450,725 ### ### ### 5.2
2016-Nov-10 Thu 73.85 ### 72.57 73.2 491,056 ### 21.1 21.1 5.2
2016-Nov-09 Wed 73 73.7 69.46 70.78 494,048 35,363,955 ### ### 5.1
2016-Nov-08 Tue 73.5 73.8 ### ### 22.4 22.4 0.0
2016-Nov-07 Mon ### 72.86 70.77 72.75 550,183 ### 84.6 84.6 ###
2016-Nov-04 Fri 71.8 ### 70.47 ### 24.3 24.3 0.0
2016-Nov-03 Thu 71.48 ### ### 71.77 389,950 0 72.1 72.1 ###
2016-Nov-02 Wed ### 72.25 ### 71.52 ### ### 5.1
2016-Nov-01 Tue ### 72.87 ### ### 259,052 9,438,559 30.3 30.3 0.0
2016-Oct-31 Mon 72.26 73.57 71.5 ### 81.0 81.0 0.0
2016-Oct-28 Fri ### ### ### 71.74 475,540 0 20.9 20.9 5.1
2016-Oct-27 Thu 74 74.55 71.87 71.88 ### ### 5.1
2016-Oct-26 Wed 75.2 75.53 ### 73.51 ### ### ###
2016-Oct-25 Tue ### ### 71.685 72.45 74.9 74.9 5.2
2016-Oct-24 Mon ### ### 70.85 71.4 1,090,353 38,625,755 7.1 7.1 ###
2016-Oct-21 Fri 76 76 72.5 74.8 1,603,521 ### 19.3 19.3 5.3
2016-Oct-20 Thu ### ### ### 79.47 ### ### ###
2016-Oct-19 Wed ### 78.8 ### 78.54 217,974 8,588,175 ### ### ###
2016-Oct-18 Tue ### ### 78.26 78.54 72.4 72.4 ###
2016-Oct-17 Mon 78.43 79.24 ### 78.2 ### ### 5.6
2016-Oct-14 Fri 78.82 ### 78.26 78.43 31.3 31.3 5.6
2016-Oct-13 Thu ### 79.87 78.185 ### 401,973 31,766,921 ### ### 0.0
2016-Oct-12 Wed 79.26 ### 78.54 ### 415,843 16,330,154 32.7 32.7 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon 80 80.42 79.82 ### ### ### 0.0
2016-Oct-07 Fri ### ### 79.51 80 ### ### 5.7
2016-Oct-06 Thu 80 ### 79.56 80.49 ### ### ###
2016-Oct-05 Wed 78.75 ### 78.75 ### ### ### 0.0
2016-Oct-04 Tue 78 78.79 77.89 78.76 297,558 ### ### ### 5.6
2016-Oct-03 Mon 79.53 79.74 ### ### 219,151 8,737,550 ### ### 0.0
2016-Sep-30 Fri 79.5 79.73 78.8 ### 29.5 29.5 0.0
2016-Sep-29 Thu 80.52 80.72 79.49 80 ### ### 5.7
2016-Sep-28 Wed 80.4 80.4 78.87 80.24 ### ### ###
2016-Sep-27 Tue ### 80.2 ### ### ### ### 0.0
2016-Sep-26 Mon ### 80.2 78.78 ### 202,382 16,087,345 22.2 22.2 0.0
2016-Sep-23 Fri 79.59 80.45 78.89 ### 69.9 69.9 0.0
2016-Sep-22 Thu ### ### 78.28 ### ### ### 0.0
2016-Sep-21 Wed ### 78.55 76.42 78.41 442,589 ### ### ### ###
2016-Sep-20 Tue ### 78.72 77.87 ### 354,944 27,790,340 78.5 78.5 0.0
2016-Sep-19 Mon ### 79 77.85 ### 52,548 4,121,076 ### ### 0.0
2016-Sep-16 Fri ### ### 76.71 ### ### ### 0.0
2016-Sep-15 Thu 76.44 ### ### ### 445,559 0 ### ### 0.0
2016-Sep-14 Wed 76.25 78.75 76.25 ### 565,242 43,806,255 82.4 82.4 0.0
2016-Sep-13 Tue 76.5 77.27 ### ### ### ### 0.0
2016-Sep-12 Mon 76.49 76.87 75.84 75.84 347,483 ### 38.4 38.4 5.4
2016-Sep-09 Fri ### 79.57 ### ### 427,345 17,001,920 ### ### 0.0
2016-Sep-08 Thu 80 80.57 ### 80.27 73.5 73.5 ###
2016-Sep-07 Wed 80.27 81.23 ### 80.48 ### ### 5.7
2016-Sep-06 Tue 81 83 ### 80.26 24.7 24.7 5.7
2016-Sep-05 Mon ### ### 80.7 ### ### ### 0.0
2016-Sep-02 Fri 83.27 83.52 ### ### 476,144 19,883,773 ### ### 0.0
2016-Sep-01 Thu ### ### 82.52 ### 79.7 79.7 0.0
2016-Aug-31 Wed 81.75 83.2 81.57 ### ### ### 0.0
2016-Aug-30 Tue ### ### 76.5 81.42 93.8 93.8 5.8
2016-Aug-29 Mon 75.75 ### 75 75.56 219,326 8,224,725 ### ### 5.4
2016-Aug-26 Fri 75.73 76.87 ### ### ### ### 0.0
2016-Aug-25 Thu 76.5 77 ### 76.54 272,782 ### 74.3 74.3 5.5
2016-Aug-24 Wed ### ### ### ### 86.8 86.8 0.0
2016-Aug-23 Tue 74.74 ### 74.55 ### 431,342 16,078,273 70.7 70.7 0.0
2016-Aug-22 Mon ### ### ### 74.51 36.7 36.7 5.3
2016-Aug-19 Fri 75.2 75.55 74.56 ### ### ### 0.0
2016-Aug-18 Thu ### 76.21 74.72 ### 323,483 24,411,644 18.6 18.6 0.0
2016-Aug-17 Wed 75.5 ### ### 75.84 192,857 0 77.7 77.7 5.4
2016-Aug-16 Tue 76.59 ### 75.5 75.76 ### ### ###
2016-Aug-15 Mon 76.2 ### ### 76.59 75.3 75.3 ###
2016-Aug-12 Fri 75.45 76.27 75.24 ### 72.6 72.6 0.0
2016-Aug-11 Thu ### 75.75 ### ### 222,449 8,425,255 ### ### 0.0
2016-Aug-10 Wed 74 75.345 ### 75.22 ### ### 5.4
2016-Aug-09 Tue 75.55 ### ### 74.55 ### ### 5.3
2016-Aug-08 Mon 76 ### ### 75.29 ### ### 5.4
2016-Aug-05 Fri ### 76.8 ### ### 215,873 8,289,523 ### ### 0.0
2016-Aug-04 Thu 76 76.85 75.79 75.79 32.1 32.1 ###
2016-Aug-03 Wed ### 77.385 ### ### 29.6 29.6 0.0
2016-Aug-02 Tue 78.47 78.49 77.2 ### 354,476 27,594,184 ### ### 0.0
2016-Aug-01 Mon ### 79.49 78.58 78.81 283,989 22,445,070 ### ### ###
2016-Jul-29 Fri 78.47 79.73 78.285 78.79 390,620 ### 69.7 69.7 5.6
2016-Jul-28 Thu 78.4 78.43 77.26 77.7 263,448 ### ### ### 5.6
2016-Jul-27 Wed ### ### 77.58 ### ### ### 0.0
2016-Jul-26 Tue 78.44 78.44 77.46 ### 34.3 34.3 0.0
2016-Jul-25 Mon ### 78.86 77.57 78.75 ### ### 5.6
2016-Jul-22 Fri 77 77.49 76.76 77.46 223,178 ### ### ### 5.5
2016-Jul-21 Thu 77.51 77.54 ### ### 309,227 ### 33.7 33.7 0.0
2016-Jul-20 Wed 74.48 ### 74.4 76.59 363,881 13,536,373 87.6 87.6 ###
2016-Jul-19 Tue 74.4 74.44 73.75 ### 166,388 ### 34.2 34.2 0.0
2016-Jul-18 Mon ### ### ### ### 79.2 79.2 0.0
2016-Jul-15 Fri 73 ### 72.77 ### 326,384 11,875,481 35.2 35.2 0.0
2016-Jul-14 Thu ### 72.81 ### ### 216,753 ### 77.5 77.5 0.0
2016-Jul-13 Wed 72.5 72.52 70.85 71.2 178,750 ### ### ### 5.1
2016-Jul-12 Tue 72.79 72.87 ### ### 236,689 ### ### ### 0.0
2016-Jul-11 Mon ### 72.52 71.41 ### 68.7 68.7 0.0
2016-Jul-08 Fri ### ### ### 71.49 ### ### ###
2016-Jul-07 Thu 71.87 ### 70.76 71.56 165,986 5,872,584 29.8 29.8 ###
2016-Jul-06 Wed ### 71.7 ### ### ### ### 0.0
2016-Jul-05 Tue 71.89 ### ### ### ### ### 0.0
2016-Jul-04 Mon ### 71.53 70.56 71.53 227,557 16,166,787 67.1 67.1 ###
2016-Jul-01 Fri ### ### 70.74 ### ### ### 0.0
2016-Jun-30 Thu 70.89 ### ### 71.76 ### ### 5.1
2016-Jun-29 Wed ### 70.27 68.78 ### 378,283 26,300,125 30.2 30.2 0.0
2016-Jun-28 Tue ### ### ### 68.7 419,279 0 ### ### 4.9
2016-Jun-27 Mon 68.52 69.42 ### ### ### ### 0.0
2016-May-26 Thu 72 72 ### 71.83 804,821 28,973,556 ### ### ###
2016-May-25 Wed 71.89 ### 71.4 71.89 68.9 68.9 ###
2016-May-24 Tue ### 71.83 70.72 71.2 592,576 42,235,854 ### ### 5.1
2016-May-23 Mon 71.5 71.88 70.88 ### 432,526 ### ### ### 0.0
2016-May-20 Fri 70.46 ### 70.24 71.25 316,342 ### 73.7 73.7 ###
2016-May-19 Thu 70.51 71.2 ### 70.5 431,675 ### 45.4 45.4 5.0
2016-May-18 Wed 70.88 ### ### ### ### ### 0.0
2016-May-17 Tue 71.85 71.85 ### 71.27 ### ### ###
2016-May-16 Mon 70.7 72.77 70.44 71.2 77.6 77.6 5.1
2016-May-13 Fri 69.89 70.85 69.89 70.45 529,956 ### 79.9 79.9 5.0
2016-May-12 Thu ### ### ### 69.51 ### ### ###
2016-May-11 Wed 68.89 69.88 68.77 69.52 77.8 77.8 5.0
2016-May-10 Tue 68.48 68.83 ### 68.71 ### ### 4.9
2016-May-09 Mon 67.5 68.51 ### 68.51 79.1 79.1 ###
2016-May-06 Fri ### ### ### ### 515,444 0 ### ### 0.0
2016-May-05 Thu ### 67.44 ### 66.71 327,371 11,038,950 ### ### ###
2016-May-04 Wed ### ### 66.88 ### 432,155 ### 75.7 75.7 0.0
2016-May-03 Tue ### 67.2 65.23 ### ### ### 0.0
2016-May-02 Mon ### 65.81 ### 65.81 78.3 78.3 ###
2016-Apr-29 Fri 64.22 ### ### ### ### ### 0.0
2016-Apr-28 Thu ### ### ### 63.85 ### ### ###
2016-Apr-27 Wed 63.4 64.42 63.2 ### 479,526 30,598,554 ### ### 0.0
2016-Apr-26 Tue 64.4 64.4 ### ### ### ### 0.0
2016-Apr-22 Fri 64.49 64.51 ### 63.58 ### ### ###
2016-Apr-21 Thu 63.78 ### 63.54 ### 77.7 77.7 0.0
2016-Apr-20 Wed ### 63.58 62.83 ### ### ### 0.0
2016-Apr-19 Tue ### 63.55 62.56 62.78 498,757 31,449,122 ### ### 4.5
2016-Apr-18 Mon ### 62.8 ### ### ### ### 0.0
2016-Apr-15 Fri 61.59 62.28 ### 61.74 ### ### 4.4
2016-Apr-14 Thu 62.2 ### ### ### 587,249 0 20.8 20.8 0.0
2016-Apr-13 Wed ### ### ### 62.28 33.5 33.5 4.4
2016-Apr-12 Tue 61.54 62.54 ### ### 303,342 ### 77.9 77.9 0.0
2016-Apr-11 Mon 61.8 61.85 ### 61.54 ### ### 4.4
2016-Apr-08 Fri ### ### ### 61.8 264,044 0 ### ### 4.4
2016-Apr-07 Thu ### ### 61.175 ### ### ### 0.0
2016-Apr-06 Wed 60.58 ### 60.53 ### 371,971 ### ### ### 0.0
2016-Apr-05 Tue ### 61.74 ### 60.89 501,154 15,470,623 42.6 42.6 ###
2016-Apr-04 Mon ### ### ### ### 248,676 0 71.0 71.0 0.0
2016-Apr-01 Fri ### ### ### 60.8 78.1 78.1 4.3
2016-Mar-31 Thu ### 61.53 ### ### 498,978 15,351,058 ### ### 0.0
2016-Mar-30 Wed ### ### ### 60.57 588,723 0 ### ### ###
2016-Mar-29 Tue 62.75 ### 60.7 60.81 ### ### ###
2016-Mar-24 Thu 61.56 ### ### 62.42 561,670 0 81.9 81.9 4.5
2016-Mar-23 Wed ### ### 60.51 61.78 ### ### 4.4
2016-Mar-22 Tue ### ### ### ### ### ### 0.0
2016-Mar-21 Mon ### 61.75 60.84 60.86 35.0 35.0 4.3
2016-Mar-18 Fri 60.8 ### 60.48 60.72 ### ### 4.3
2016-Mar-17 Thu 61.52 61.75 60.78 60.78 810,046 ### 22.1 22.1 ###
2016-Mar-16 Wed 61.48 ### 61.26 61.57 68.1 68.1 4.4
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### 63.59 ### ### 528,686 16,809,571 39.7 39.7 0.0
2016-Mar-11 Fri 63.73 64.41 62.73 63.25 23.8 23.8 4.5
2016-Mar-10 Thu 64.86 ### ### ### ### ### 0.0
2016-Mar-09 Wed 65.59 ### 65.29 66.26 ### ### 4.7
2016-Mar-08 Tue ### ### ### 65.5 466,229 0 ### ### 4.7
2016-Mar-07 Mon ### 66.58 65.29 ### 30.1 30.1 0.0
2016-Mar-04 Fri 66.8 ### 65.74 ### ### ### 0.0
2016-Mar-03 Thu ### 66.82 ### 66.82 696,473 ### 74.1 74.1 4.8
2016-Mar-02 Wed 66.42 ### ### ### 70.3 70.3 0.0
2016-Mar-01 Tue ### 66.28 ### ### ### ### 0.0
2016-Feb-29 Mon 65.4 ### ### 66.24 79.0 79.0 ###
2016-Feb-26 Fri 63.29 65.52 63.29 65.2 804,384 51,806,351 ### ### 4.7
2016-Feb-25 Thu ### ### 62.55 ### 1,274,126 ### ### ### 0.0
2016-Feb-24 Wed 61.46 62.44 60.79 ### 701,752 43,238,449 ### ### 0.0
2016-Feb-23 Tue 60.4 ### 60.175 ### 777,057 ### 85.7 85.7 0.0
2016-Feb-22 Mon ### 60.43 ### ### 627,928 18,972,844 ### ### 0.0
2016-Feb-19 Fri 60.5 60.5 59.42 59.88 ### ### 4.3
2016-Feb-18 Thu 60.74 ### ### 60.5 26.9 26.9 ###
2016-Feb-17 Wed 58.8 59.49 58.57 59.21 634,879 ### 75.9 75.9 ###
2016-Feb-16 Tue ### 58.79 57.54 ### ### ### 0.0
2016-Feb-15 Mon 57.53 57.7 ### 57.55 68.9 68.9 ###
2016-Feb-12 Fri ### 56.82 ### ### ### ### 0.0
2016-Feb-11 Thu ### 57.25 ### ### 327,971 ### ### ### 0.0
2016-Feb-10 Wed 56.76 ### 55.84 ### 650,957 ### 37.7 37.7 0.0
2016-Feb-09 Tue 58 58 ### 56.77 29.4 29.4 4.1
2016-Feb-08 Mon 58.79 ### ### 58.52 ### ### ###
2016-Feb-05 Fri ### ### 58.8 ### 994,223 29,230,156 18.6 18.6 0.0
2016-Feb-04 Thu ### 61.25 59.53 59.75 14.5 14.5 4.3
2016-Feb-03 Wed ### ### 60.49 60.52 ### ### 4.3
2016-Feb-02 Tue ### ### ### ### ### ### 0.0
2016-Feb-01 Mon 61.7 ### 61.2 62.88 787,742 ### ### ### ###
2016-Jan-29 Fri ### ### 60.27 60.58 ### ### 4.3
2016-Jan-28 Thu 60.85 ### ### ### 66.0 66.0 0.0
2016-Jan-27 Wed 61.74 61.76 60.8 ### 699,521 42,866,646 ### ### 0.0
2016-Jan-25 Mon 60.7 ### 60.7 61.55 81.1 81.1 ###
2016-Jan-22 Fri 60.5 60.56 59.46 ### ### ### 0.0
2016-Jan-21 Thu 60.51 60.57 59.52 ### 821,786 49,344,140 28.8 28.8 0.0
2016-Jan-20 Wed ### ### ### 59.59 975,173 0 ### ### ###
2016-Jan-19 Tue 60.8 ### 60.55 ### 487,858 ### 66.2 66.2 0.0
2016-Jan-18 Mon 61.56 61.77 ### ### 846,872 26,155,641 22.4 22.4 0.0
2016-Jan-15 Fri ### ### 62.45 ### ### ### 0.0
2016-Jan-14 Thu ### 63.51 62.42 ### 558,426 ### ### ### 0.0
2016-Jan-13 Wed 64.57 ### ### ### 492,088 0 26.9 26.9 0.0
2016-Jan-12 Tue ### 64.77 63.78 64.25 583,847 ### 80.2 80.2 ###
2016-Jan-11 Mon 63.58 63.71 ### ### 546,274 17,401,558 ### ### 0.0
2016-Jan-08 Fri ### 64.55 ### ### 518,856 16,746,077 ### ### 0.0
2016-Jan-07 Thu 66.49 ### 64.4 ### ### ### 0.0
2016-Jan-06 Wed 66.5 ### ### ### 42.5 42.5 0.0
2016-Jan-05 Tue ### ### ### ### 438,178 0 ### ### 0.0
2016-Jan-04 Mon ### ### ### ### ### ### 0.0
2015-Dec-31 Thu 67.5 ### 67.48 ### ### ### 0.0
2015-Dec-30 Wed 66.58 67.48 66.58 67.43 276,153 ### ### ### ###
2015-Dec-29 Tue 65.59 ### 65.43 66.28 282,857 ### 69.8 69.8 4.7
2015-Dec-24 Thu 65.72 65.75 ### 65.28 102,649 3,374,585 ### ### 4.7
2015-Dec-23 Wed ### ### ### ### 256,571 0 ### ### 0.0
2015-Dec-22 Tue 65.23 65.59 64.78 ### ### ### 0.0
2015-Dec-21 Mon 64.53 ### ### 64.42 432,958 0 ### ### ###
2015-Dec-18 Fri 65.75 65.84 ### 65.2 833,059 ### 22.2 22.2 4.7
2015-Dec-17 Thu 64.59 ### 64.54 65.86 85.4 85.4 4.7
2015-Dec-16 Wed 63.75 64.22 ### 63.56 ### ### 4.5
2015-Dec-15 Tue 63.75 64.445 63.46 63.5 ### ### 4.5
2015-Dec-14 Mon 63.5 ### 63.21 ### 38.7 38.7 0.0
2015-Dec-11 Fri 63.82 64.83 ### 64.21 317,756 ### ### ### ###
2015-Dec-10 Thu 64.88 ### ### ### 609,389 0 ### ### 0.0
2015-Dec-09 Wed 64.76 ### ### 64.8 488,246 0 ### ### 4.6
2015-Dec-08 Tue ### 65.89 ### ### 468,526 15,435,589 77.0 77.0 0.0
2015-Dec-07 Mon 65.8 ### 64.73 ### 34.0 34.0 0.0
2015-Dec-04 Fri 64.54 64.87 63.88 64.8 72.8 72.8 4.6
2015-Dec-03 Thu 66.51 66.51 64.82 65.45 853,682 56,057,028 18.3 18.3 4.7
2015-Dec-02 Wed ### 67.49 ### 67.28 78.4 78.4 4.8
2015-Dec-01 Tue 67.4 67.76 66.82 67.5 472,720 31,809,328 63.6 63.6 ###
2015-Nov-30 Mon 66.75 67.4 66.45 ### 727,257 48,671,674 77.4 77.4 0.0
2015-Nov-27 Fri ### ### 66.49 66.51 22.9 22.9 ###
2015-Nov-26 Thu ### 67.59 ### ### 352,484 ### ### ### 0.0
2015-Nov-25 Wed 66.8 ### ### ### 41.8 41.8 0.0
2015-Nov-24 Tue ### ### 66.89 ### 486,041 16,255,641 ### ### 0.0
2015-Nov-23 Mon ### 68.24 ### ### ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 672,445 0 ### ### 0.0
2015-Nov-19 Thu ### ### 67.24 ### 788,986 ### ### ### 0.0
2015-Nov-18 Wed 65.85 ### 65.8 ### 625,986 ### ### ### 0.0
2015-Nov-17 Tue 65.25 65.83 64.82 65.75 483,456 ### ### ### ###
2015-Nov-16 Mon ### ### ### 64.54 470,775 0 70.4 70.4 ###
2015-Nov-13 Fri ### ### 63.53 65.2 85.9 85.9 4.7
2015-Nov-12 Thu ### 64.83 63.52 64.56 359,753 23,087,148 ### ### ###
2015-Nov-11 Wed ### ### ### ### 307,787 0 ### ### 0.0
2015-Nov-10 Tue 63.75 63.75 ### ### 32.4 32.4 0.0
2015-Nov-09 Mon ### ### 62.88 63.25 ### ### 4.5
2015-Nov-06 Fri 62.25 ### ### ### ### ### 0.0
2015-Nov-05 Thu 61.8 62.57 ### ### 77.4 77.4 0.0
2015-Nov-04 Wed 62.5 62.82 ### 61.8 ### ### 4.4
2015-Nov-03 Tue ### 62.26 61.59 62.22 206,083 12,761,689 72.9 72.9 4.4
2015-Nov-02 Mon ### 62.4 ### 61.45 269,125 ### 30.9 30.9 ###
2015-Oct-30 Fri ### 62.29 ### ### 519,541 ### 81.5 81.5 0.0
2015-Oct-29 Thu 61.73 61.86 61.42 61.75 ### ### ###
2015-Oct-28 Wed 60.8 ### 60.74 61.79 444,553 13,501,074 86.0 86.0 ###
2015-Oct-27 Tue 59.85 60.77 59.85 ### 84.3 84.3 0.0
2015-Oct-26 Mon 60.27 60.78 59.77 59.83 ### ### ###
2015-Oct-23 Fri 61.51 61.52 ### 60.2 558,954 17,193,425 14.9 14.9 ###
2015-Oct-22 Thu ### 60.41 59.22 ### ### ### 0.0
2015-Oct-21 Wed ### 61.2 ### ### 499,874 15,296,144 ### ### 0.0
2015-Oct-20 Tue ### 61.89 ### 61.55 379,923 ### ### ### ###
2015-Oct-19 Mon ### ### ### 61.25 76.9 76.9 4.4
2015-Oct-16 Fri ### ### ### 60.89 33.0 33.0 ###
2015-Oct-15 Thu 60.77 60.77 ### ### 23.1 23.1 0.0
2015-Oct-14 Wed 59.48 60.51 59.46 ### ### ### 0.0
2015-Oct-13 Tue 59.4 59.77 59.23 ### ### ### 0.0
2015-Oct-12 Mon ### ### ### ### ### ### 0.0
2015-Oct-09 Fri 59.85 ### ### ### ### ### 0.0
2015-Oct-08 Thu ### 59.75 58.73 58.88 520,041 30,807,228 ### ### 4.2
2015-Oct-07 Wed 59 ### ### ### 74.2 74.2 0.0
2015-Oct-06 Tue ### ### 59.2 ### 265,849 ### 19.7 19.7 0.0
2015-Oct-05 Mon 59.24 ### ### 59.49 191,780 0 64.0 64.0 ###
2015-Oct-02 Fri 58.88 ### ### ### 341,557 0 16.9 16.9 0.0
2015-Oct-01 Thu 58.85 ### 58.52 ### ### ### 0.0
2015-Sep-30 Wed 58 58.71 58 58.47 720,929 ### ### ### ###
2015-Sep-29 Tue ### 59.22 57.5 57.89 20.5 20.5 ###
2015-Sep-28 Mon ### ### 59.7 ### 61.1 61.1 0.0
2015-Sep-25 Fri ### 61.41 ### 60.26 ### ### 4.3
2015-Sep-24 Thu 60.5 ### 60.46 ### ### ### 0.0
2015-Sep-23 Wed ### 60.88 ### ### 78.2 78.2 0.0
2015-Sep-22 Tue 61.22 61.74 ### 61.27 399,025 ### 72.6 72.6 ###
2015-Sep-21 Mon 60.79 60.79 ### 60.47 699,951 ### 32.6 32.6 ###
2015-Sep-18 Fri 59.88 ### 59.7 ### 593,582 17,718,422 ### ### 0.0
2015-Sep-17 Thu ### 60.23 ### 59.7 30.8 30.8 4.3
2015-Sep-16 Wed 58.8 ### 58.75 59.59 585,458 17,197,828 77.5 77.5 ###
2015-Sep-15 Tue ### ### 58.74 ### 492,453 14,463,344 25.2 25.2 0.0
2015-Sep-14 Mon ### 61.26 59.55 59.75 640,843 38,710,121 ### ### 4.3
2015-Sep-11 Fri 59.4 59.52 ### ### ### ### 0.0
2015-Sep-10 Thu 59.44 ### 58.81 ### 552,846 ### ### ### 0.0
2015-Sep-09 Wed 61.77 61.85 ### ### 586,123 18,125,853 ### ### 0.0
2015-Sep-08 Tue ### 61.55 ### 60.77 329,386 10,136,854 ### ### ###
2015-Sep-07 Mon 60.55 ### ### 60.57 266,275 0 72.1 72.1 ###
2015-Sep-04 Fri 60.25 ### 59.81 60.55 510,775 15,274,726 ### ### 4.3
2015-Sep-03 Thu ### 63.55 60.8 60.8 504,775 31,384,385 19.8 19.8 4.3
2015-Sep-02 Wed 62.2 62.2 60.47 61.42 ### ### 4.4
2015-Sep-01 Tue 61.75 62.88 61.75 61.84 327,847 20,429,785 ### ### 4.4
2015-Aug-31 Mon ### 62.88 61.51 62.46 35.8 35.8 ###
2015-Aug-28 Fri ### 64.7 62.78 ### 465,625 ### ### ### 0.0
2015-Aug-27 Thu ### ### ### ### 82.3 82.3 0.0
2015-Aug-26 Wed ### 60.56 ### ### 400,943 12,140,554 73.6 73.6 0.0
2015-Aug-25 Tue ### ### ### ### 75.5 75.5 0.0
2015-Aug-24 Mon 59.51 59.51 ### ### 727,624 21,650,452 ### ### 0.0
2015-Aug-21 Fri ### ### ### 60.44 ### ### 4.3
2015-Aug-20 Thu ### ### 61.51 ### 422,978 13,008,688 ### ### 0.0
2015-Aug-19 Wed 62.74 ### ### 62.8 70.7 70.7 4.5
2015-Aug-18 Tue ### ### ### ### 313,344 0 78.0 78.0 0.0
2015-Aug-17 Mon ### ### ### 62.28 79.1 79.1 4.4
2015-Aug-14 Fri 62.7 63.5 62.345 62.46 306,783 19,303,553 31.0 31.0 ###
2015-Aug-13 Thu 62.59 ### 62.27 62.7 420,577 ### ### ### 4.5
2015-Aug-12 Wed 62.8 ### ### 62.84 472,680 0 ### ### 4.5
2015-Aug-11 Tue 64.56 64.57 ### ### ### ### 0.0
2015-Aug-10 Mon 63.77 64.76 ### ### 347,329 ### ### ### 0.0
2015-Aug-07 Fri ### ### 63.2 63.25 637,826 ### 8.8 8.8 4.5
2015-Aug-06 Thu 66.42 67.43 66.22 ### 237,141 15,846,947 35.6 35.6 0.0
2015-Aug-05 Wed 66.8 ### 66.7 66.79 35.3 35.3 ###
2015-Aug-04 Tue 66.44 ### 66.44 67.2 ### ### 4.8
2015-Aug-03 Mon ### ### 66.46 66.46 242,856 ### 27.6 27.6 4.7
2015-Jul-31 Fri 65.81 ### 65.54 66.88 ### ### 4.8
2015-Jul-30 Thu ### ### ### ### 187,670 0 ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 27.2 27.2 0.0
2015-Jul-28 Tue ### 65.24 ### 64.79 342,448 11,170,653 ### ### 4.6
2015-Jul-27 Mon 64.57 ### ### ### 174,184 0 ### ### 0.0
2015-Jul-24 Fri 64.2 ### 64.2 64.57 ### ### 4.6
2015-Jul-23 Thu 64.2 65.52 64.2 64.44 75.8 75.8 4.6
2015-Jul-22 Wed ### ### ### ### 391,588 0 ### ### 0.0
2015-Jul-21 Tue ### 65.87 ### 65.73 ### ### ###
2015-Jul-20 Mon ### ### 64.57 ### 225,373 ### 71.4 71.4 0.0
2015-Jul-17 Fri 64.71 64.88 64.27 ### 29.6 29.6 0.0
2015-Jul-16 Thu 65.5 65.72 64.53 ### 350,854 ### ### ### 0.0
2015-Jul-15 Wed 63.7 ### 63.51 64.54 76.9 76.9 ###
2015-Jul-14 Tue ### ### ### ### 323,375 0 ### ### 0.0
2015-Jul-13 Mon ### 62.42 60.8 61.58 80.9 80.9 4.4
2015-Jul-10 Fri 61.71 ### ### ### ### ### 0.0
2015-Jul-09 Thu ### 61.48 60.41 ### 30.2 30.2 0.0
2015-Jul-08 Wed ### 62.42 ### ### 34.2 34.2 0.0
2015-Jul-07 Tue 62.72 63.57 ### ### ### ### 0.0
2015-Jul-06 Mon ### ### 60.83 ### 340,448 10,354,725 86.0 86.0 0.0
2015-Jul-03 Fri ### ### ### ### 29.4 29.4 0.0
2015-Jul-02 Thu ### ### 61.71 ### 456,679 ### 69.9 69.9 0.0
2015-Jul-01 Wed ### 61.52 60.52 61.5 ### ### 4.4
2015-Jun-30 Tue 60.2 61.48 ### 61.47 567,083 ### ### ### ###
2015-Jun-29 Mon 60.78 ### 60.25 60.46 ### ### 4.3
2015-Jun-26 Fri ### 62.2 61.5 ### 36.0 36.0 0.0
2015-Jun-25 Thu ### 62.72 ### ### ### ### 0.0
2015-Jun-24 Wed ### 62.85 62.26 62.7 74.2 74.2 4.5
2015-Jun-23 Tue ### 62.85 ### 62.82 ### ### 4.5
2015-Jun-22 Mon 61.29 ### 61.2 61.46 321,980 9,852,588 75.4 75.4 ###
2015-Jun-19 Fri ### ### 60.86 61.21 324,743 9,881,929 ### ### 4.4
2015-Jun-18 Thu ### ### ### ### ### ### 0.0
2015-Jun-17 Wed ### 61.5 ### ### 410,043 12,608,822 31.5 31.5 0.0
2015-Jun-16 Tue ### ### ### 60.41 17.7 17.7 ###
2015-Jun-15 Mon ### ### ### 61.4 453,878 0 ### ### 4.4
2015-Jun-12 Fri 61.56 62.28 61.56 ### 510,122 31,586,754 79.3 79.3 0.0
2015-Jun-11 Thu ### ### ### 61.24 80.8 80.8 4.4
2015-Jun-10 Wed 59.78 59.87 ### ### ### ### 0.0
2015-Jun-09 Tue ### 60.45 59.58 59.7 32.9 32.9 4.3
2015-Jun-05 Fri ### ### 59.79 60.57 616,574 18,432,479 78.1 78.1 ###
2015-Jun-04 Thu ### 61.27 59.55 59.55 26.7 26.7 ###
2015-Jun-03 Wed 61.5 62.5 59.85 60.56 1,018,127 ### 20.8 20.8 4.3
2015-Jun-02 Tue ### ### 61.7 61.7 646,842 19,955,075 11.6 11.6 4.4
2015-Jun-01 Mon 63.51 ### 62.86 ### 30.2 30.2 0.0
2015-May-29 Fri ### ### 63.52 63.52 1,963,876 ### 8.9 8.9 4.5
2015-May-28 Thu 67.28 67.29 ### ### 435,328 ### ### ### 0.0
2015-May-27 Wed ### ### ### 66.42 13.8 13.8 4.7
2015-May-26 Tue ### ### 67.27 ### 270,054 ### ### ### 0.0
2015-May-25 Mon 66.28 67.28 66.26 ### 80.1 80.1 0.0
2015-May-22 Fri ### 67.28 66.26 66.7 ### ### 4.8
2015-May-21 Thu ### 66.45 ### 66.45 67.6 67.6 ###
2015-May-20 Wed 64.5 65.25 ### ### ### ### 0.0
2015-May-19 Tue ### ### ### 63.84 ### ### 4.6
2015-May-18 Mon 63.8 64.4 ### ### ### ### 0.0
2015-May-15 Fri ### ### ### 63.82 338,183 0 ### ### 4.6
2015-May-14 Thu 63.55 ### 62.42 63.42 408,988 ### ### ### 4.5
2015-May-13 Wed 63.82 63.82 ### 63.74 28.0 28.0 4.6
2015-May-12 Tue 62.87 ### ### 62.24 383,844 0 ### ### 4.4
2015-May-11 Mon ### 63.86 ### ### 449,141 14,341,072 ### ### 0.0
2015-May-08 Fri 62.24 62.8 61.925 ### 29.6 29.6 0.0
2015-May-07 Thu 61.77 ### 61.55 ### 75.9 75.9 0.0
2015-May-06 Wed ### 63.28 ### 61.24 ### ### 4.4
2015-May-05 Tue ### ### 62.89 63.2 309,076 ### 76.8 76.8 4.5
2015-May-04 Mon 62.78 63.7 ### 62.82 240,178 ### 67.2 67.2 4.5
2015-May-01 Fri ### ### ### 62.51 20.2 20.2 ###
2015-Apr-30 Thu 62.5 ### ### 62.59 ### ### ###
2015-Apr-29 Wed 64.58 ### ### ### 12.9 12.9 0.0
2015-Apr-28 Tue ### ### 64.25 64.59 318,329 ### 27.3 27.3 ###
2015-Apr-27 Mon 65.2 65.78 64.85 ### 231,047 ### ### ### 0.0
2015-Apr-24 Fri 64.28 ### ### ### 341,228 0 ### ### 0.0
2015-Apr-23 Thu ### 64.7 63.51 ### 24.0 24.0 0.0
2015-Apr-22 Wed ### ### 64.4 ### ### ### 0.0
2015-Apr-21 Tue ### ### 64.53 ### 34.0 34.0 0.0
2015-Apr-20 Mon 65.5 65.55 ### ### ### ### 0.0
2015-Apr-17 Fri ### ### 65.56 ### 284,545 9,327,385 ### ### 0.0
2015-Apr-16 Thu ### ### 65.79 ### ### ### 0.0
2015-Apr-15 Wed ### ### 66.26 66.27 401,970 ### 24.0 24.0 ###
2015-Apr-14 Tue 66.75 67.43 66.55 ### 204,271 ### 78.4 78.4 0.0
2015-Apr-13 Mon ### 67.76 ### ### 264,455 ### 75.2 75.2 0.0
2015-Apr-10 Fri ### 67.58 66.83 67.51 71.9 71.9 4.8
2015-Apr-09 Thu ### 67.86 ### 66.47 297,644 ### ### ### 4.7
2015-Apr-08 Wed 67.45 67.7 66.79 ### ### ### 0.0
2015-Apr-07 Tue ### 67.77 66.71 ### 538,574 ### ### ### 0.0
2015-Apr-02 Thu 66.81 67.28 66.52 66.54 25.8 25.8 4.8
2015-Apr-01 Wed ### 67.27 66.21 66.23 ### ### ###
2015-Mar-31 Tue 67.49 ### ### 67.24 ### ### 4.8
2015-Mar-30 Mon ### ### 65.5 ### 83.0 83.0 0.0
2015-Mar-27 Fri ### 67.21 ### ### 71.9 71.9 0.0
2015-Mar-26 Thu 67.4 67.4 ### ### 329,754 ### 16.4 16.4 0.0
2015-Mar-25 Wed ### ### 67.55 ### 29.9 29.9 0.0
2015-Mar-24 Tue ### ### ### ### 264,254 0 76.4 76.4 0.0
2015-Mar-23 Mon 67.76 ### 66.58 ### ### ### 0.0
2015-Mar-20 Fri 67.55 68.49 ### ### 391,546 ### ### ### 0.0
2015-Mar-19 Thu ### ### 67.29 67.5 23.8 23.8 ###
2015-Mar-18 Wed ### ### ### 66.2 ### ### 4.7
2015-Mar-17 Tue 65.5 ### ### ### 752,356 0 ### ### 0.0
2015-Mar-16 Mon 64.88 65.43 64.53 64.82 391,227 ### 35.4 35.4 ###
2015-Mar-13 Fri 65.87 66.43 64.87 ### 16.9 16.9 0.0
2015-Mar-12 Thu 67.23 ### 65.8 ### ### ### 0.0
2015-Mar-11 Wed ### 67.7 ### ### 72.0 72.0 0.0
2015-Mar-10 Tue ### 68.5 67.5 ### 345,858 23,518,344 ### ### 0.0
2015-Mar-09 Mon 68.48 ### 67.54 ### 26.1 26.1 0.0
2015-Mar-06 Fri 68.5 ### 67.83 68.48 32.1 32.1 ###
2015-Mar-05 Thu ### ### ### 68.5 72.1 72.1 4.9
2015-Mar-04 Wed ### 69.22 ### 68.48 522,387 ### ### ### ###
2015-Mar-03 Tue 68.8 ### ### ### 786,450 0 ### ### 0.0
2015-Mar-02 Mon 67.43 ### ### 67.42 ### ### 4.8
2015-Feb-27 Fri ### 67.2 66.45 ### 595,326 39,782,659 ### ### 0.0
2015-Feb-26 Thu ### ### ### 66.42 871,985 0 ### ### 4.7
2015-Feb-25 Wed 63.85 64.53 63.8 ### 251,144 16,114,654 72.0 72.0 0.0
2015-Feb-24 Tue 64.44 64.79 63.57 63.8 25.7 25.7 4.6
2015-Feb-23 Mon ### 64.43 ### 63.89 ### ### ###
2015-Feb-20 Fri 63.4 63.76 ### ### 34.1 34.1 0.0
2015-Feb-19 Thu 63.41 ### ### 62.8 24.3 24.3 4.5
2015-Feb-18 Wed ### ### 61.71 62.76 302,657 9,338,481 75.9 75.9 4.5
2015-Feb-17 Tue ### ### ### 61.7 30.3 30.3 4.4
2015-Feb-16 Mon ### ### 61.57 ### ### ### 0.0
2015-Feb-13 Fri ### ### 61.52 61.7 ### ### 4.4
2015-Feb-12 Thu 61.48 61.52 60.77 ### 462,350 ### 28.3 28.3 0.0
2015-Feb-11 Wed ### ### 60.58 60.73 ### ### 4.3
2015-Feb-10 Tue 61.87 ### ### ### 18.6 18.6 0.0
2015-Feb-09 Mon 60.7 61.79 60.7 61.79 ### ### ###
2015-Feb-06 Fri 61.29 61.29 60.57 60.85 ### ### ###
2015-Feb-05 Thu 60.44 61.28 60.28 60.8 ### ### 4.3
2015-Feb-04 Wed ### ### 59.76 ### 304,471 ### ### ### 0.0
2015-Feb-03 Tue ### ### ### ### ### ### 0.0
2015-Feb-02 Mon ### 60.59 59.51 ### 296,343 ### ### ### 0.0
2015-Jan-30 Fri ### ### 59.2 59.45 30.8 30.8 ###
2015-Jan-29 Thu 59.25 ### 59.2 59.58 71.4 71.4 4.3
2015-Jan-28 Wed 58.45 59.4 58.26 59.24 314,880 ### 81.8 81.8 ###
2015-Jan-27 Tue ### ### 59 59.73 428,684 12,646,178 28.4 28.4 ###
2015-Jan-23 Fri 58.27 58.42 57.84 ### 68.1 68.1 0.0
2015-Jan-22 Thu ### 58.27 ### 57.58 371,443 ### 24.5 24.5 4.1
2015-Jan-21 Wed 56.8 ### ### ### 316,255 0 85.3 85.3 0.0
2015-Jan-20 Tue ### ### ### 56.8 26.6 26.6 4.1
2015-Jan-19 Mon ### ### ### 57.24 259,145 0 ### ### 4.1
2015-Jan-16 Fri 58.5 ### ### 57.42 15.9 15.9 ###
2015-Jan-15 Thu 58 58.7 ### 58.7 ### ### 4.2
2015-Jan-14 Wed 59.28 59.29 58.28 ### 400,427 ### 22.6 22.6 0.0
2015-Jan-13 Tue ### ### ### 59.28 ### ### 4.2
2015-Jan-12 Mon 58.7 ### ### 58.41 ### ### 4.2
2015-Jan-09 Fri ### ### 58.46 ### 276,829 ### ### ### 0.0
2015-Jan-08 Thu 58 58.29 57.48 ### ### ### 0.0
2015-Jan-07 Wed 57.57 ### 56.89 ### ### ### 0.0
2015-Jan-06 Tue 57.52 ### ### ### 336,056 0 76.6 76.6 0.0
2015-Jan-05 Mon 57.8 58.24 ### 57.78 26.2 26.2 4.1
2015-Jan-02 Fri ### 57.87 56.8 57.87 ### ### ###
2014-Dec-31 Wed 57 ### 56.85 ### 75,879 ### 70.4 70.4 0.0
2014-Dec-30 Tue 58.49 58.49 56.76 56.82 8.3 8.3 4.1
2014-Dec-29 Mon 57.5 ### ### 58.29 170,741 0 74.0 74.0 ###
2014-Dec-24 Wed ### ### 56.46 56.72 119,646 ### ### ### ###
2014-Dec-23 Tue 57.8 ### ### ### ### ### 0.0
2014-Dec-22 Mon 56.55 ### ### ### ### ### 0.0
2014-Dec-19 Fri 55 ### 55 ### ### ### 0.0
2014-Dec-18 Thu ### ### 54.425 54.49 ### ### 3.9
2014-Dec-17 Wed ### ### ### 54.86 373,080 0 80.7 80.7 3.9
2014-Dec-16 Tue ### ### 53.86 ### 483,523 13,021,274 15.5 15.5 0.0
2014-Dec-15 Mon 54.44 ### ### ### ### ### 0.0
2014-Dec-12 Fri 54.56 56 54.46 54.59 70.7 70.7 ###
2014-Dec-11 Thu 54.75 55.29 54.75 ### 77.3 77.3 0.0
2014-Dec-10 Wed ### ### ### 55.22 34.1 34.1 3.9
2014-Dec-09 Tue 55.48 55.83 ### 55.24 ### ### 3.9
2014-Dec-08 Mon ### ### 55.54 55.8 287,545 7,985,124 ### ### 4.0
2014-Dec-05 Fri 55.4 ### ### ### 301,171 0 28.5 28.5 0.0
2014-Dec-04 Thu ### 55.7 ### 55.51 72.8 72.8 ###
2014-Dec-03 Wed 53.85 ### 53.85 55.25 86.3 86.3 ###
2014-Dec-02 Tue ### ### 53.4 ### 423,956 11,319,625 70.6 70.6 0.0
2014-Dec-01 Mon ### 54.49 53.26 53.26 ### ### 3.8
2014-Nov-28 Fri ### ### ### ### 448,887 0 ### ### 0.0
2014-Nov-27 Thu ### ### ### 54.5 ### ### 3.9
2014-Nov-26 Wed ### 53.59 52.88 53.48 73.0 73.0 3.8
2014-Nov-25 Tue 52.74 52.87 ### 52.5 31.0 31.0 3.8
2014-Nov-24 Mon ### 52.74 52.28 ### 77.6 77.6 0.0
2014-Nov-21 Fri 52 52.4 51.53 ### 384,958 20,004,342 79.7 79.7 0.0
2014-Nov-20 Thu ### 52.49 ### ### 454,087 ### 78.8 78.8 0.0
2014-Nov-19 Wed 52 ### ### 52.59 340,285 0 ### ### ###
2014-Nov-18 Tue 52.45 ### 51.7 ### 821,048 ### 24.5 24.5 0.0
2014-Nov-17 Mon ### ### 52.23 52.41 348,376 ### ### ### ###
2014-Nov-14 Fri ### ### ### 53.41 292,151 0 ### ### ###
2014-Nov-13 Thu ### 53.4 52.625 52.8 29.1 29.1 ###
2014-Nov-12 Wed ### ### ### 52.79 ### ### ###
2014-Nov-11 Tue ### ### ### ### 497,849 0 86.1 86.1 0.0
2014-Nov-10 Mon ### ### 51.8 ### ### ### 0.0
2014-Nov-07 Fri ### 53.71 52.89 ### 28.8 28.8 0.0
2014-Nov-06 Thu 53 ### ### 52.89 41.6 41.6 3.8
2014-Nov-05 Wed ### ### ### 52.71 ### ### ###
2014-Nov-04 Tue 52.2 52.89 52.2 52.58 ### ### 3.8
2014-Nov-03 Mon 52.46 ### 52.46 ### 269,720 7,074,755 ### ### 0.0
2014-Oct-31 Fri ### 52.73 51.77 52.24 26.1 26.1 ###
2014-Oct-30 Thu 51.84 52.29 ### 51.89 622,070 16,264,020 75.4 75.4 ###
2014-Oct-29 Wed ### ### 51.24 51.55 507,551 13,003,456 ### ### 3.7
2014-Oct-28 Tue 52.58 ### 52.51 ### 73.6 73.6 0.0
2014-Oct-27 Mon ### 52.54 51.945 52.49 590,950 ### 82.6 82.6 ###
2014-Oct-24 Fri 51.4 51.76 ### ### 542,288 ### ### ### 0.0
2014-Oct-23 Thu 49.75 ### 49.75 ### ### ### 0.0
2014-Oct-22 Wed 49.26 49.72 ### 49.72 299,759 ### ### ### ###
2014-Oct-21 Tue 48.86 49.25 48.81 ### ### ### 0.0
2014-Oct-20 Mon ### 49.45 48.8 48.82 312,441 ### 26.1 26.1 3.5
2014-Oct-17 Fri ### ### 48.74 48.79 25.2 25.2 3.5
2014-Oct-16 Thu ### 48.82 ### 48.76 549,983 13,425,085 ### ### 3.5
2014-Oct-15 Wed ### 48.55 ### ### 77.3 77.3 0.0
2014-Oct-14 Tue 48.21 48.46 ### ### 406,089 ### ### ### 0.0
2014-Oct-13 Mon 48.4 48.73 ### 48.56 ### ### 3.5
2014-Oct-10 Fri 48.76 ### 48.44 48.49 644,043 15,598,721 ### ### ###
2014-Oct-09 Thu 50 ### 49.58 ### ### ### 0.0
2014-Oct-08 Wed ### 49.57 ### 49.42 432,181 ### ### ### 3.5
2014-Oct-07 Tue 50.41 50.42 ### 49.49 513,544 12,946,444 19.3 19.3 ###
2014-Oct-06 Mon ### 50.45 50.2 ### 191,177 9,620,982 36.3 36.3 0.0
2014-Oct-03 Fri ### 50.4 ### ### 264,275 ### ### ### 0.0
2014-Oct-02 Thu 49.87 ### 49.86 ### ### ### 0.0
2014-Oct-01 Wed 49.57 50.47 49.57 50.47 ### ### ###
2014-Sep-30 Tue 49.73 ### 49.52 ### ### ### 0.0
2014-Sep-29 Mon 50.24 50.41 49.57 49.57 ### ### ###
2014-Sep-26 Fri ### ### ### 50.42 26.3 26.3 ###
2014-Sep-25 Thu ### ### ### 50.85 487,947 0 34.7 34.7 3.6
2014-Sep-24 Wed 50.8 ### 50.59 50.76 514,677 13,018,754 36.4 36.4 3.6
2014-Sep-23 Tue 50.53 ### ### 50.8 71.9 71.9 3.6
2014-Sep-22 Mon ### ### ### ### 361,545 0 ### ### 0.0
2014-Sep-19 Fri 50 50.54 50 50.2 72.0 72.0 3.6
2014-Sep-18 Thu 50.52 ### 49.87 49.87 602,477 ### 22.3 22.3 3.6
2014-Sep-17 Wed ### ### 49.7 ### ### ### 0.0
2014-Sep-16 Tue ### 50.2 ### ### 19.0 19.0 0.0
2014-Sep-15 Mon 51 51.26 50.57 ### ### ### 0.0
2014-Sep-12 Fri ### 51.44 ### ### 27.7 27.7 0.0
2014-Sep-11 Thu 52 52.22 ### ### 24.1 24.1 0.0
2014-Sep-10 Wed ### 52.24 51.46 51.89 ### ### ###
2014-Sep-09 Tue 51.73 52.5 ### 52.5 ### ### 3.8
2014-Sep-08 Mon ### ### 50.71 ### 362,258 9,185,051 36.7 36.7 0.0
2014-Sep-05 Fri 53 ### 52.25 ### 23.7 23.7 0.0
2014-Sep-04 Thu ### 53.28 ### ### 227,241 ### 33.0 33.0 0.0
2014-Sep-03 Wed ### ### 52.81 ### ### ### 0.0
2014-Sep-02 Tue ### ### 52.21 53.29 371,721 9,703,776 ### ### ###
2014-Sep-01 Mon 52.47 52.72 ### 52.2 362,928 9,566,782 ### ### 3.7
2014-Aug-29 Fri ### 53.45 51.88 ### 734,521 38,683,548 23.5 23.5 0.0
2014-Aug-28 Thu ### ### ### ### 531,184 0 83.8 83.8 0.0
2014-Aug-27 Wed 51 51.47 51 ### 74.6 74.6 0.0
2014-Aug-26 Tue ### ### 50.78 50.88 37.6 37.6 3.6
2014-Aug-25 Mon 50.55 50.83 50.5 ### 294,421 ### ### ### 0.0
2014-Aug-22 Fri 50.84 ### 50.57 ### 247,429 6,256,242 ### ### 0.0
2014-Aug-21 Thu ### 51.755 50.55 ### 25.8 25.8 0.0
2014-Aug-20 Wed 50 50.52 49.86 50.48 282,551 ### 80.7 80.7 3.6
2014-Aug-19 Tue 49.5 49.79 ### 49.77 319,572 7,955,744 ### ### 3.6
2014-Aug-18 Mon ### 49.28 ### 49.27 181,085 ### 83.3 83.3 ###
2014-Aug-15 Fri ### ### 48.4 48.47 19.9 19.9 3.5
2014-Aug-14 Thu 48 48.7 ### ### 282,084 6,868,745 ### ### 0.0
2014-Aug-13 Wed 47.87 ### 47.4 47.89 ### ### ###
2014-Aug-12 Tue ### 48.27 47.23 48.2 ### ### 3.4
2014-Aug-11 Mon ### 47.29 46.88 47.24 ### ### 3.4
2014-Aug-08 Fri 47 47.29 46.51 46.74 ### ### 3.3
2014-Aug-07 Thu ### 47.54 47 ### 76.0 76.0 0.0
2014-Aug-06 Wed ### 47.59 ### ### 79.7 79.7 0.0
2014-Aug-05 Tue ### ### 47.22 ### 391,324 9,239,159 83.9 83.9 0.0
2014-Aug-04 Mon 47.5 ### ### ### 223,071 0 20.7 20.7 0.0
2014-Aug-01 Fri ### 48.075 ### 47.52 23.2 23.2 3.4
2014-Jul-31 Thu 47.75 ### 47.71 ### ### ### 0.0
2014-Jul-30 Wed ### 48 ### 47.74 ### ### 3.4
2014-Jul-29 Tue ### 47.49 ### ### 329,852 ### 76.1 76.1 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 2024-04-19 08:48:56 thru 2024-04-19 08:48:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000