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 Fri 24-Apr-26 02:47:38 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

(SEK) SEEK LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for SEK    Limits Next Section


Company Details for (SEK) SEEK LIMITED

Listing Code SEK
Listing Name SEEK LIMITED
GICS Sector Media & Entertainment
ISIN Name SEEK LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SEK6


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for SEK .. Friday 10th November 2023

SEK 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 ### 96,583,371 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SEK) SEEK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.29
2017-Jan-11 Wed 15.25 15.25 ### ### 30.4 30.4 0.0
2017-Jan-10 Tue ### ### ### ### 1,178,771 0 24.8 24.8 0.0
2017-Jan-09 Mon 15.2 ### ### 15.25 71.2 71.2 ###
2017-Jan-06 Fri ### ### ### ### ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 650,572 0 73.8 73.8 0.0
2017-Jan-04 Wed ### ### 14.74 ### 762,082 5,616,544 ### ### 0.0
2017-Jan-03 Tue ### ### ### ### 714,982 0 ### ### 0.0
2016-Dec-30 Fri ### ### 14.8 14.88 27.4 27.4 1.1
2016-Dec-29 Thu ### ### 14.85 ### 608,925 ### ### ### 0.0
2016-Dec-28 Wed ### 15.23 14.85 ### ### ### 0.0
2016-Dec-23 Fri ### ### ### ### ### ### 0.0
2016-Dec-22 Thu ### ### ### ### 858,724 0 31.1 31.1 0.0
2016-Dec-21 Wed 14.75 ### 14.74 ### 81.2 81.2 0.0
2016-Dec-20 Tue 14.75 14.87 ### 14.77 922,822 6,861,181 ### ### 1.1
2016-Dec-19 Mon 14.87 ### 14.72 14.75 ### ### ###
2016-Dec-16 Fri ### 14.855 14.53 14.83 84.5 84.5 ###
2016-Dec-15 Thu 14.52 14.72 14.485 ### 81.3 81.3 0.0
2016-Dec-14 Wed 14.42 ### 14.41 ### 873,989 ### 80.8 80.8 0.0
2016-Dec-13 Tue 14.55 14.78 14.4 14.4 1,049,020 ### ### ### 1.0
2016-Dec-12 Mon 14.75 14.84 ### ### 574,687 4,264,177 ### ### 0.0
2016-Dec-09 Fri ### 14.83 ### 14.74 70.1 70.1 1.1
2016-Dec-08 Thu 14.44 ### 14.43 ### ### ### 0.0
2016-Dec-07 Wed 14.45 14.46 ### ### 908,054 ### 25.3 25.3 0.0
2016-Dec-06 Tue ### 14.49 14.25 14.42 74.0 74.0 ###
2016-Dec-05 Mon 14.71 14.77 ### 14.43 757,426 ### ### ### ###
2016-Dec-02 Fri ### 15.025 14.77 14.77 27.7 27.7 1.1
2016-Dec-01 Thu ### ### ### ### 1,518,944 0 ### ### 0.0
2016-Nov-30 Wed 14.79 14.88 14.7 14.81 ### ### 1.1
2016-Nov-29 Tue ### ### 14.71 14.77 ### ### 1.1
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### 69.1 69.1 0.0
2016-Nov-24 Thu ### ### ### ### 36.2 36.2 0.0
2016-Nov-23 Wed 14.72 ### ### 14.83 71.2 71.2 ###
2016-Nov-22 Tue 14.72 14.83 ### 14.8 975,284 ### ### ### 1.1
2016-Nov-21 Mon 14.49 ### 14.46 ### 79.3 79.3 0.0
2016-Nov-18 Fri 14.52 14.59 ### 14.54 548,086 3,998,287 70.9 70.9 1.0
2016-Nov-17 Thu ### 14.49 ### 14.42 83.6 83.6 ###
2016-Nov-16 Wed ### 14.4 ### ### ### ### 0.0
2016-Nov-15 Tue ### ### ### ### 85.8 85.8 0.0
2016-Nov-14 Mon 14.5 14.5 14.21 14.27 ### ### ###
2016-Nov-11 Fri 14.45 14.53 ### 14.46 ### ### 1.0
2016-Nov-10 Thu 14.23 14.56 14.22 14.41 ### ### ###
2016-Nov-09 Wed 14.4 14.53 ### ### 34.0 34.0 0.0
2016-Nov-08 Tue 14.24 ### 14.23 14.28 778,449 ### ### ### ###
2016-Nov-07 Mon ### 14.27 ### 14.23 611,346 4,361,953 80.3 80.3 ###
2016-Nov-04 Fri ### ### ### ### ### ### 0.0
2016-Nov-03 Thu ### 14.26 ### ### 67.3 67.3 0.0
2016-Nov-02 Wed 14.29 ### ### 14.21 778,424 0 40.9 40.9 ###
2016-Nov-01 Tue 14.5 14.59 ### 14.51 841,029 ### 72.8 72.8 ###
2016-Oct-31 Mon ### 14.7 14.52 ### 721,744 10,544,679 ### ### 0.0
2016-Oct-28 Fri ### ### 14.56 ### 19.8 19.8 0.0
2016-Oct-27 Thu ### ### 14.89 ### 43.7 43.7 0.0
2016-Oct-26 Wed ### 15.27 ### ### 33.2 33.2 0.0
2016-Oct-25 Tue ### 15.53 ### ### 601,074 ### ### ### 0.0
2016-Oct-24 Mon 15.57 15.57 15.23 ### 22.7 22.7 0.0
2016-Oct-21 Fri 15.58 ### 15.53 15.56 ### ### ###
2016-Oct-20 Thu 15.59 ### ### 15.54 983,357 0 ### ### ###
2016-Oct-19 Wed 15.56 15.56 ### 15.47 554,073 4,310,687 25.1 25.1 ###
2016-Oct-18 Tue 15.46 15.54 ### 15.52 808,774 6,284,173 ### ### 1.1
2016-Oct-17 Mon 15.4 15.55 ### 15.43 79.3 79.3 1.1
2016-Oct-14 Fri 15.4 15.53 ### 15.47 ### ### ###
2016-Oct-13 Thu 15.22 ### ### ### 76.3 76.3 0.0
2016-Oct-12 Wed ### ### 15.2 15.29 29.7 29.7 1.1
2016-Oct-11 Tue 15.55 15.57 ### 15.46 ### ### 1.1
2016-Oct-10 Mon 15.76 15.76 15.48 15.54 ### ### ###
2016-Oct-07 Fri 15.74 15.76 ### ### 36.2 36.2 0.0
2016-Oct-06 Thu 15.54 15.72 15.49 15.72 ### ### 1.1
2016-Oct-05 Wed ### ### 15.45 15.49 940,824 ### ### ### ###
2016-Oct-04 Tue 15.52 15.71 15.47 ### 72.7 72.7 0.0
2016-Oct-03 Mon 15.56 ### 15.5 ### 555,079 ### ### ### 0.0
2016-Sep-30 Fri 15.56 ### 15.47 15.56 1,172,479 9,069,125 ### ### ###
2016-Sep-29 Thu 15.75 15.885 ### 15.8 67.2 67.2 1.1
2016-Sep-28 Wed 15.45 15.73 15.45 ### 80.1 80.1 0.0
2016-Sep-27 Tue 15.58 ### 15.51 15.53 822,326 ### 30.9 30.9 ###
2016-Sep-26 Mon ### ### ### 15.82 ### ### ###
2016-Sep-23 Fri 15.57 15.74 ### 15.71 984,171 7,745,425 72.4 72.4 1.1
2016-Sep-22 Thu ### ### ### 15.53 ### ### ###
2016-Sep-21 Wed 15.25 ### ### 15.26 629,077 0 67.7 67.7 ###
2016-Sep-20 Tue 15.29 15.44 ### 15.29 70.6 70.6 1.1
2016-Sep-19 Mon 15.41 15.45 15.21 ### 207,428 3,179,871 27.7 27.7 0.0
2016-Sep-16 Fri ### 15.52 ### 15.52 1,837,787 14,261,227 83.0 83.0 1.1
2016-Sep-15 Thu ### ### 14.75 ### 1,133,858 ### ### ### 0.0
2016-Sep-14 Wed ### 15.25 ### ### ### ### 0.0
2016-Sep-13 Tue 15.23 15.28 ### ### 616,540 ### 27.6 27.6 0.0
2016-Sep-12 Mon 15.2 ### ### ### ### ### 0.0
2016-Sep-09 Fri 15.55 ### ### 15.45 816,925 0 28.7 28.7 ###
2016-Sep-08 Thu 15.57 15.72 15.52 ### 832,275 ### 73.3 73.3 0.0
2016-Sep-07 Wed ### ### ### 15.8 ### ### 1.1
2016-Sep-06 Tue ### ### ### ### 28.0 28.0 0.0
2016-Sep-05 Mon ### 16.225 15.955 ### 30.5 30.5 0.0
2016-Sep-02 Fri 16.2 16.25 ### ### 1,524,185 ### 34.5 34.5 0.0
2016-Sep-01 Thu ### ### ### ### ### ### 0.0
2016-Aug-31 Wed ### ### ### ### 75.5 75.5 0.0
2016-Aug-30 Tue 16.21 16.26 ### ### 24.1 24.1 0.0
2016-Aug-29 Mon ### ### ### ### 728,971 0 ### ### 0.0
2016-Aug-26 Fri ### 16.28 ### ### 27.9 27.9 0.0
2016-Aug-25 Thu ### 16.55 16.23 16.26 33.0 33.0 ###
2016-Aug-24 Wed 16.5 16.5 ### ### ### ### 0.0
2016-Aug-23 Tue 16.27 ### 15.88 16.41 79.1 79.1 1.2
2016-Aug-22 Mon ### 16.71 ### ### 1,793,984 ### 85.6 85.6 0.0
2016-Aug-19 Fri 16.5 16.59 16.4 16.53 425,588 7,020,074 65.9 65.9 ###
2016-Aug-18 Thu ### ### 16.41 16.5 652,657 5,355,050 ### ### 1.2
2016-Aug-17 Wed 16.24 ### 16.23 16.53 ### ### ###
2016-Aug-16 Tue ### 16.21 ### 16.21 566,850 ### 80.2 80.2 1.2
2016-Aug-15 Mon ### ### ### ### 71.1 71.1 0.0
2016-Aug-12 Fri ### ### ### ### 65.5 65.5 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed 15.75 15.855 ### 15.79 578,543 ### 71.2 71.2 1.1
2016-Aug-09 Tue ### ### 15.76 15.76 20.2 20.2 1.1
2016-Aug-08 Mon ### ### 16.055 ### 450,079 ### ### ### 0.0
2016-Aug-05 Fri ### ### ### ### 373,649 0 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed 16.2 16.28 ### ### ### ### 0.0
2016-Aug-02 Tue ### ### ### ### 1,029,250 0 29.3 29.3 0.0
2016-Aug-01 Mon ### 16.73 16.58 ### 31.3 31.3 0.0
2016-Jul-29 Fri 16.55 16.74 16.5 16.7 75.9 75.9 1.2
2016-Jul-28 Thu 16.47 16.57 16.44 16.55 71.1 71.1 1.2
2016-Jul-27 Wed 16.5 16.5 ### 16.44 ### ### 1.2
2016-Jul-26 Tue 16.43 16.48 ### 16.41 ### ### 1.2
2016-Jul-25 Mon 16.4 ### ### 16.49 697,384 0 77.2 77.2 1.2
2016-Jul-22 Fri 16.2 16.25 ### 16.23 664,283 ### ### ### ###
2016-Jul-21 Thu 16.58 ### ### 16.2 19.1 19.1 1.2
2016-Jul-20 Wed ### 16.48 ### 16.42 865,871 7,134,777 ### ### 1.2
2016-Jul-19 Tue ### 16.24 ### ### 30.2 30.2 0.0
2016-Jul-18 Mon ### ### ### ### 76.0 76.0 0.0
2016-Jul-15 Fri 15.85 ### 15.76 ### 907,150 7,148,342 ### ### 0.0
2016-Jul-14 Thu 15.72 15.83 ### 15.79 ### ### 1.1
2016-Jul-13 Wed 15.79 15.84 15.51 ### 21.5 21.5 0.0
2016-Jul-12 Tue 15.49 15.85 15.44 15.7 1,448,648 ### 82.6 82.6 ###
2016-Jul-11 Mon 15.4 15.46 15.22 ### ### ### 0.0
2016-Jul-08 Fri ### ### ### 15.23 973,145 0 76.5 76.5 1.1
2016-Jul-07 Thu ### ### 14.88 ### 653,976 4,865,581 69.9 69.9 0.0
2016-Jul-06 Wed ### ### 14.71 14.84 ### ### ###
2016-Jul-05 Tue 15.2 15.2 ### ### 876,420 ### ### ### 0.0
2016-Jul-04 Mon ### ### ### ### ### ### 0.0
2016-Jul-01 Fri ### ### ### ### 20.5 20.5 0.0
2016-Jun-30 Thu ### 15.29 14.88 15.21 1,067,543 16,103,886 77.2 77.2 ###
2016-Jun-29 Wed 14.76 14.81 ### 14.72 28.9 28.9 ###
2016-Jun-28 Tue 14.7 14.84 14.55 ### ### ### 0.0
2016-Jun-27 Mon 14.74 15.24 14.74 ### ### ### 0.0
2016-Jun-24 Fri 15.42 15.45 ### 14.88 2,568,740 ### 35.0 35.0 1.1
2016-May-26 Thu ### ### 15.87 ### 30.0 30.0 0.0
2016-May-25 Wed 15.84 ### 15.81 ### 1,054,170 ### ### ### 0.0
2016-May-24 Tue ### ### ### ### 1,253,544 0 16.5 16.5 0.0
2016-May-23 Mon 16.21 16.26 ### ### 883,382 ### 28.1 28.1 0.0
2016-May-20 Fri ### ### ### ### 1,269,289 0 64.3 64.3 0.0
2016-May-19 Thu ### 16.22 ### ### 38.7 38.7 0.0
2016-May-18 Wed ### 16.4 ### ### 1,017,620 8,344,483 21.3 21.3 0.0
2016-May-17 Tue 16.46 16.57 ### ### 31.4 31.4 0.0
2016-May-16 Mon ### 16.49 16.22 16.29 1,064,654 ### ### ### ###
2016-May-13 Fri 16.48 16.48 16.28 ### ### ### 0.0
2016-May-12 Thu 16.4 16.47 16.245 ### 1,309,440 ### 28.2 28.2 0.0
2016-May-11 Wed 16.76 16.8 ### 16.44 ### ### 1.2
2016-May-10 Tue ### ### ### 16.54 1,985,940 0 ### ### ###
2016-May-09 Mon ### ### 16.82 ### 703,225 5,914,122 76.8 76.8 0.0
2016-May-06 Fri 16.57 ### 16.53 ### 720,150 ### ### ### 0.0
2016-May-05 Thu 16.71 ### 16.59 16.83 ### ### 1.2
2016-May-04 Wed 16.76 ### 16.71 16.76 823,683 6,881,871 ### ### 1.2
2016-May-03 Tue 16.5 16.83 16.47 16.8 1,049,385 ### ### ### 1.2
2016-May-02 Mon 16.4 16.5 ### 16.5 656,842 5,418,946 72.0 72.0 1.2
2016-Apr-29 Fri ### ### ### ### 649,146 0 30.8 30.8 0.0
2016-Apr-28 Thu ### 16.41 ### ### ### ### 0.0
2016-Apr-27 Wed ### ### 15.87 ### 853,128 6,769,570 ### ### 0.0
2016-Apr-26 Tue 16.22 ### ### ### 680,454 0 ### ### 0.0
2016-Apr-22 Fri ### 16.4 ### 16.21 1,353,647 ### ### ### 1.2
2016-Apr-21 Thu ### 16.44 16.24 16.4 1,094,849 ### 68.3 68.3 ###
2016-Apr-20 Wed ### ### ### ### ### ### 0.0
2016-Apr-19 Tue 15.8 ### 15.74 15.83 1,152,080 ### 73.6 73.6 ###
2016-Apr-18 Mon 15.52 15.79 15.42 ### 743,582 ### 77.1 77.1 0.0
2016-Apr-15 Fri 15.29 ### 15.24 15.54 944,674 ### ### ### ###
2016-Apr-14 Thu ### ### ### 15.2 1,448,350 0 ### ### 1.1
2016-Apr-13 Wed 15.49 ### ### ### 858,958 0 25.5 25.5 0.0
2016-Apr-12 Tue ### 15.45 15.23 15.4 70.4 70.4 ###
2016-Apr-11 Mon 15.45 15.5 ### 15.47 368,082 ### 71.0 71.0 ###
2016-Apr-08 Fri ### 15.58 15.29 15.5 561,125 ### ### ### 1.1
2016-Apr-07 Thu 15.71 15.78 15.53 ### ### ### 0.0
2016-Apr-06 Wed 15.47 15.71 ### 15.71 ### ### 1.1
2016-Apr-05 Tue 15.71 15.71 15.29 15.49 1,371,648 21,260,544 29.7 29.7 ###
2016-Apr-04 Mon ### 16.23 15.84 ### ### ### 0.0
2016-Apr-01 Fri ### ### 15.83 ### 77.5 77.5 0.0
2016-Mar-31 Thu ### ### ### ### 1,163,151 0 ### ### 0.0
2016-Mar-30 Wed ### 15.84 ### 15.84 ### ### ###
2016-Mar-29 Tue 15.81 15.84 15.45 15.53 ### ### ###
2016-Mar-24 Thu 15.43 15.78 15.41 15.71 ### ### 1.1
2016-Mar-23 Wed 15.47 15.53 15.23 15.53 903,559 ### 78.9 78.9 ###
2016-Mar-22 Tue 15.42 15.59 ### 15.5 1,030,376 8,031,780 76.9 76.9 1.1
2016-Mar-21 Mon 15.49 15.57 15.28 ### 23.0 23.0 0.0
2016-Mar-18 Fri 15.87 ### ### ### 1,532,642 0 ### ### 0.0
2016-Mar-17 Thu 15.7 ### ### 15.7 ### ### ###
2016-Mar-16 Wed 15.73 ### ### ### 989,152 0 ### ### 0.0
2016-Mar-15 Tue 16.29 ### 15.78 15.86 1.1
2016-Mar-14 Mon ### 16.4 ### ### ### ### 0.0
2016-Mar-11 Fri ### 16.28 ### ### ### ### 0.0
2016-Mar-10 Thu 16.59 16.59 15.86 ### 1,708,524 ### ### ### 0.0
2016-Mar-09 Wed ### 16.24 15.83 16.24 81.1 81.1 ###
2016-Mar-08 Tue ### ### 15.86 ### ### ### 0.0
2016-Mar-07 Mon ### ### 15.72 15.85 32.9 32.9 1.1
2016-Mar-04 Fri ### ### 15.83 15.83 1,505,747 11,917,987 20.7 20.7 ###
2016-Mar-03 Thu ### ### 15.47 ### 2,329,283 ### ### ### 0.0
2016-Mar-02 Wed ### ### 15.45 15.59 16.8 16.8 ###
2016-Mar-01 Tue 15.52 ### 15.44 15.86 81.3 81.3 1.1
2016-Feb-29 Mon ### ### 15.22 15.52 2,391,271 18,197,572 ### ### 1.1
2016-Feb-26 Fri ### 15.4 14.46 ### 3,952,573 ### ### ### 0.0
2016-Feb-25 Thu ### 14.75 ### ### ### ### 0.0
2016-Feb-24 Wed 13.7 13.73 13.25 ### 16.8 16.8 0.0
2016-Feb-23 Tue ### ### 13.57 13.74 ### ### ###
2016-Feb-22 Mon 13.41 ### 13.41 ### ### ### 0.0
2016-Feb-19 Fri 13.5 ### ### 13.44 34.2 34.2 ###
2016-Feb-18 Thu 13.42 ### 13.245 ### 1,431,851 ### ### ### 0.0
2016-Feb-17 Wed 12.89 13.27 12.8 13.24 1,426,225 18,590,842 84.3 84.3 0.9
2016-Feb-16 Tue 12.47 12.83 12.47 12.83 ### ### ###
2016-Feb-15 Mon 12.51 ### ### 12.46 ### ### 0.9
2016-Feb-12 Fri ### ### ### ### 1,639,022 0 22.5 22.5 0.0
2016-Feb-11 Thu 12.55 12.74 12.55 ### 981,885 ### ### ### 0.0
2016-Feb-10 Wed 12.86 12.89 ### 12.55 1,511,046 ### ### ### ###
2016-Feb-09 Tue ### ### 12.81 ### ### ### 0.0
2016-Feb-08 Mon 13.58 13.59 13.44 13.47 26.8 26.8 1.0
2016-Feb-05 Fri 13.75 13.75 13.43 ### ### ### 0.0
2016-Feb-04 Thu ### ### ### 13.81 1,947,380 0 ### ### ###
2016-Feb-03 Wed 14.26 14.425 14.21 14.26 1,055,977 15,118,950 76.4 76.4 1.0
2016-Feb-02 Tue ### ### 14.49 14.53 ### ### 1.0
2016-Feb-01 Mon 14.7 14.87 ### 14.77 1,530,840 ### ### ### 1.1
2016-Jan-29 Fri 14.42 14.54 ### 14.48 1,944,555 ### ### ### 1.0
2016-Jan-28 Thu 14.23 14.48 ### 14.4 940,171 ### ### ### 1.0
2016-Jan-27 Wed 14.43 14.43 14.28 ### 1,010,954 14,512,244 32.1 32.1 0.0
2016-Jan-25 Mon 14.25 14.55 14.25 14.49 82.6 82.6 ###
2016-Jan-22 Fri ### 14.22 ### ### ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 17.6 17.6 0.0
2016-Jan-20 Wed ### ### ### ### ### ### 0.0
2016-Jan-19 Tue 13.82 ### 13.71 ### 820,374 ### 66.6 66.6 0.0
2016-Jan-18 Mon 13.75 13.8 ### 13.73 32.3 32.3 ###
2016-Jan-15 Fri ### ### ### ### ### ### 0.0
2016-Jan-14 Thu ### 13.87 13.59 13.73 1,234,070 16,943,781 75.2 75.2 ###
2016-Jan-13 Wed 13.76 ### 13.76 ### 1,022,941 ### ### ### 0.0
2016-Jan-12 Tue ### ### ### 13.71 21.2 21.2 ###
2016-Jan-11 Mon 13.71 ### 13.58 ### 1,102,783 ### ### ### 0.0
2016-Jan-08 Fri 13.82 ### 13.72 ### 1,288,548 ### ### ### 0.0
2016-Jan-07 Thu 14.57 14.57 ### ### ### ### 0.0
2016-Jan-06 Wed ### ### ### 14.57 ### ### ###
2016-Jan-05 Tue 14.8 ### 14.75 14.85 77.2 77.2 ###
2016-Jan-04 Mon ### ### ### ### ### ### 0.0
2015-Dec-31 Thu 15.29 ### 15.29 ### 724,427 5,538,244 78.0 78.0 0.0
2015-Dec-30 Wed 15.22 ### ### 15.27 653,642 0 ### ### ###
2015-Dec-29 Tue 14.88 ### 14.79 ### ### ### 0.0
2015-Dec-24 Thu 14.88 14.88 14.74 14.82 27.3 27.3 1.1
2015-Dec-23 Wed 14.82 14.87 14.7 14.76 714,382 ### ### ### 1.1
2015-Dec-22 Tue 14.77 14.77 14.57 14.72 ### ### ###
2015-Dec-21 Mon 14.42 ### 14.42 14.45 748,887 5,399,475 ### ### 1.0
2015-Dec-18 Fri 14.5 ### 14.44 14.5 1,651,076 ### 63.1 63.1 1.0
2015-Dec-17 Thu 14.55 14.81 ### 14.76 1,630,380 ### ### ### 1.1
2015-Dec-16 Wed ### ### ### ### 1,294,523 0 ### ### 0.0
2015-Dec-15 Tue ### ### ### ### ### ### 0.0
2015-Dec-14 Mon 13.87 ### 13.84 ### 1,149,454 7,954,221 ### ### 0.0
2015-Dec-11 Fri ### ### ### ### ### ### 0.0
2015-Dec-10 Thu ### ### ### ### 1,152,176 0 ### ### 0.0
2015-Dec-09 Wed ### ### ### ### 1,081,622 0 79.2 79.2 0.0
2015-Dec-08 Tue ### ### 13.89 ### 75.5 75.5 0.0
2015-Dec-07 Mon ### ### 13.88 ### 1,363,542 9,462,981 39.4 39.4 0.0
2015-Dec-04 Fri 13.76 13.87 ### 13.86 1,269,440 ### 76.2 76.2 ###
2015-Dec-03 Thu ### ### ### ### 848,958 0 77.8 77.8 0.0
2015-Dec-02 Wed 14.24 14.24 ### ### 31.9 31.9 0.0
2015-Dec-01 Tue ### ### 13.85 14.24 958,057 6,634,544 80.4 80.4 1.0
2015-Nov-30 Mon 13.86 ### 13.76 13.88 1,617,820 ### ### ### ###
2015-Nov-27 Fri 14.55 14.56 13.79 13.86 2,085,849 ### 8.3 8.3 ###
2015-Nov-26 Thu 14.4 ### ### 14.41 725,844 0 ### ### ###
2015-Nov-25 Wed 14.45 14.48 ### ### 2,432,849 17,613,826 34.0 34.0 0.0
2015-Nov-24 Tue ### 14.46 14.25 14.4 1,448,149 20,788,178 79.3 79.3 1.0
2015-Nov-23 Mon ### 14.51 ### 14.48 1,632,329 11,842,546 87.6 87.6 1.0
2015-Nov-20 Fri ### ### ### ### ### ### 0.0
2015-Nov-19 Thu ### ### 13.88 ### ### ### 0.0
2015-Nov-18 Wed 13.71 13.83 ### 13.78 ### ### 1.0
2015-Nov-17 Tue 13.47 13.74 13.42 13.74 ### ### ###
2015-Nov-16 Mon ### 13.54 ### 13.46 ### ### ###
2015-Nov-13 Fri ### ### ### ### ### ### 0.0
2015-Nov-12 Thu 13.51 13.72 13.4 13.56 1,453,725 ### ### ### 1.0
2015-Nov-11 Wed ### 13.47 13.25 13.47 ### ### 1.0
2015-Nov-10 Tue ### ### ### ### 1,559,589 0 75.3 75.3 0.0
2015-Nov-09 Mon 13.45 13.54 13.23 ### 34.7 34.7 0.0
2015-Nov-06 Fri 13.43 13.55 ### 13.49 71.1 71.1 ###
2015-Nov-05 Thu 13.53 13.53 ### ### 1,502,079 ### ### ### 0.0
2015-Nov-04 Wed 13.5 13.57 13.4 13.53 1,653,571 ### 74.6 74.6 ###
2015-Nov-03 Tue ### 13.5 ### 13.26 80.7 80.7 0.9
2015-Nov-02 Mon 12.76 ### 12.76 ### 88.9 88.9 0.0
2015-Oct-30 Fri 12.58 12.87 12.54 12.83 901,941 ### 84.8 84.8 ###
2015-Oct-29 Thu 12.84 12.87 ### ### 1,208,570 7,777,147 24.4 24.4 0.0
2015-Oct-28 Wed 12.89 ### 12.77 12.81 ### ### ###
2015-Oct-27 Tue ### ### 12.83 12.89 29.4 29.4 ###
2015-Oct-26 Mon ### ### ### ### 682,241 0 ### ### 0.0
2015-Oct-23 Fri 12.81 ### 12.75 ### 74.6 74.6 0.0
2015-Oct-22 Thu 12.56 ### 12.45 12.58 1,345,641 ### 67.2 67.2 0.9
2015-Oct-21 Wed 12.8 12.83 12.5 ### 1,363,471 ### 19.0 19.0 0.0
2015-Oct-20 Tue ### ### 12.86 12.86 ### ### 0.9
2015-Oct-19 Mon ### ### 12.89 ### 29.0 29.0 0.0
2015-Oct-16 Fri ### ### ### ### 1,160,473 0 31.8 31.8 0.0
2015-Oct-15 Thu 12.77 12.88 ### 12.85 71.4 71.4 0.9
2015-Oct-14 Wed ### 12.75 12.57 12.7 1,082,050 13,698,753 ### ### 0.9
2015-Oct-13 Tue 12.79 12.87 ### 12.72 1,107,327 7,125,649 ### ### 0.9
2015-Oct-12 Mon 12.83 ### 12.76 12.79 833,655 ### ### ### ###
2015-Oct-09 Fri ### ### 12.78 12.83 850,046 ### 22.1 22.1 ###
2015-Oct-08 Thu 12.79 12.85 ### 12.8 1,421,549 9,133,452 ### ### 0.9
2015-Oct-07 Wed 12.51 ### ### 12.45 1,532,627 0 30.2 30.2 ###
2015-Oct-06 Tue 12.52 12.57 ### 12.45 1,499,942 ### ### ### ###
2015-Oct-05 Mon ### 12.51 ### 12.48 ### ### ###
2015-Oct-02 Fri ### 12.42 ### 12.26 77.2 77.2 0.9
2015-Oct-01 Thu ### 12.21 ### ### 1,184,383 7,230,658 ### ### 0.0
2015-Sep-30 Wed 11.85 ### 11.79 ### 1,519,476 ### 72.7 72.7 0.0
2015-Sep-29 Tue ### ### 11.84 ### 1,332,574 ### 28.6 28.6 0.0
2015-Sep-28 Mon ### 12.27 11.88 12.27 81.1 81.1 ###
2015-Sep-25 Fri ### ### ### ### ### ### 0.0
2015-Sep-24 Thu ### ### 11.85 ### 62.0 62.0 0.0
2015-Sep-23 Wed 11.83 ### 11.82 ### 1,607,787 9,502,021 ### ### 0.0
2015-Sep-22 Tue 11.89 ### 11.88 ### 1,160,880 6,895,627 80.0 80.0 0.0
2015-Sep-21 Mon 11.84 11.84 11.59 11.78 1,342,859 ### ### ### ###
2015-Sep-18 Fri ### ### 11.81 ### 1,486,451 ### ### ### 0.0
2015-Sep-17 Thu ### ### 11.89 11.89 24.9 24.9 ###
2015-Sep-16 Wed ### 11.81 11.4 11.75 2,088,684 24,239,177 ### ### ###
2015-Sep-15 Tue ### ### 11.72 11.74 22.1 22.1 0.8
2015-Sep-14 Mon ### 12.2 11.88 ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 2,386,349 0 19.9 19.9 0.0
2015-Sep-09 Wed ### 12.44 12.21 ### 1,732,972 21,358,879 22.4 22.4 0.0
2015-Sep-08 Tue ### ### ### ### 71.5 71.5 0.0
2015-Sep-07 Mon ### ### ### ### 24.8 24.8 0.0
2015-Sep-04 Fri ### 12.28 ### ### ### ### 0.0
2015-Sep-03 Thu 12.25 12.26 ### ### ### ### 0.0
2015-Sep-02 Wed ### 12.21 ### ### 2,116,054 ### ### ### 0.0
2015-Sep-01 Tue ### ### ### 12.21 1,821,187 0 ### ### 0.9
2015-Aug-31 Mon ### 12.5 12.25 ### 1,413,728 17,494,884 ### ### 0.0
2015-Aug-28 Fri 12.55 12.59 ### ### 2,074,922 ### ### ### 0.0
2015-Aug-27 Thu ### 12.48 12.27 ### 61.7 61.7 0.0
2015-Aug-26 Wed ### 12.27 ### ### 17.4 17.4 0.0
2015-Aug-25 Tue ### 12.49 ### 12.23 5,906,322 36,884,980 57.1 57.1 ###
2015-Aug-24 Mon ### ### 11.86 ### 5,077,885 30,111,858 31.1 31.1 0.0
2015-Aug-21 Fri 12.55 12.78 12.45 ### 4,619,024 58,268,987 73.6 73.6 0.0
2015-Aug-20 Thu ### 12.89 12.23 12.88 93.2 93.2 ###
2015-Aug-19 Wed 12.74 12.79 ### 12.27 12.0 12.0 ###
2015-Aug-18 Tue ### ### 13.72 13.78 23.6 23.6 1.0
2015-Aug-17 Mon ### ### ### ### 935,483 0 ### ### 0.0
2015-Aug-14 Fri ### 14.23 ### ### 1,260,884 8,971,189 25.4 25.4 0.0
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed ### 14.72 ### ### ### ### 0.0
2015-Aug-11 Tue ### ### 14.57 ### 1,068,383 7,783,170 18.2 18.2 0.0
2015-Aug-10 Mon 14.7 14.89 14.7 14.87 81.5 81.5 1.1
2015-Aug-07 Fri 14.82 ### 14.59 14.7 30.8 30.8 ###
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed ### 15.2 ### ### ### ### 0.0
2015-Aug-04 Tue ### 15.59 ### ### 84.5 84.5 0.0
2015-Aug-03 Mon ### 15.25 ### ### 723,971 5,520,278 80.6 80.6 0.0
2015-Jul-31 Fri ### 15.22 ### ### 75.9 75.9 0.0
2015-Jul-30 Thu ### ### ### 14.88 ### ### 1.1
2015-Jul-29 Wed ### 14.7 14.44 14.5 1,036,678 ### 24.7 24.7 1.0
2015-Jul-28 Tue 14.5 14.5 14.2 ### 1,469,252 ### ### ### 0.0
2015-Jul-27 Mon 14.56 ### 14.46 ### ### ### 0.0
2015-Jul-24 Fri 14.85 ### ### 14.7 ### ### ###
2015-Jul-23 Thu ### 14.82 ### 14.76 ### ### 1.1
2015-Jul-22 Wed ### ### 14.7 14.73 25.0 25.0 1.1
2015-Jul-21 Tue ### ### ### ### 994,270 0 84.5 84.5 0.0
2015-Jul-20 Mon ### 14.74 14.53 14.71 75.0 75.0 ###
2015-Jul-17 Fri 14.5 ### ### 14.57 690,655 0 72.7 72.7 ###
2015-Jul-16 Thu 14.56 14.59 ### 14.4 ### ### 1.0
2015-Jul-15 Wed 14.25 14.47 ### 14.42 1,319,743 9,548,340 75.3 75.3 ###
2015-Jul-14 Tue 14.23 ### ### ### ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 1,643,020 0 15.9 15.9 0.0
2015-Jul-10 Fri ### ### ### 14.43 75.0 75.0 ###
2015-Jul-09 Thu ### 14.21 ### ### ### ### 0.0
2015-Jul-08 Wed ### 14.4 ### ### 1,220,684 8,788,924 ### ### 0.0
2015-Jul-07 Tue 14.2 ### ### 14.48 1,933,181 0 82.4 82.4 1.0
2015-Jul-06 Mon ### ### ### 14.27 1,416,878 0 87.1 87.1 ###
2015-Jul-03 Fri ### 14.41 13.82 14.4 1,413,985 ### 90.2 90.2 1.0
2015-Jul-02 Thu ### 14.24 ### 14.22 72.4 72.4 1.0
2015-Jul-01 Wed ### ### 13.87 ### 1,774,551 ### 60.7 60.7 0.0
2015-Jun-30 Tue ### ### ### ### 3,308,441 0 85.1 85.1 0.0
2015-Jun-29 Mon 13.71 ### 13.5 13.78 2,500,525 16,878,543 ### ### 1.0
2015-Jun-26 Fri ### ### 13.745 13.87 ### ### ###
2015-Jun-25 Thu ### 14.21 14.055 ### 2,335,840 33,011,258 ### ### 0.0
2015-Jun-24 Wed 14.5 14.55 ### ### 5,777,856 ### 11.9 11.9 0.0
2015-Jun-23 Tue 14.5 14.8 ### 14.53 5,112,149 ### ### ### 1.0
2015-Jun-22 Mon ### 15.25 ### 14.47 ### ### ###
2015-Jun-19 Fri 16.51 ### 16.48 16.5 1,341,120 11,050,828 ### ### 1.2
2015-Jun-18 Thu 16.45 16.475 ### 16.27 ### ### 1.2
2015-Jun-17 Wed 16.45 16.57 16.45 16.51 2,292,871 ### ### ### ###
2015-Jun-16 Tue ### ### ### ### 982,779 0 20.1 20.1 0.0
2015-Jun-15 Mon 16.46 ### 16.42 ### 1,013,521 ### 82.0 82.0 0.0
2015-Jun-12 Fri 16.57 16.59 ### 16.47 ### ### ###
2015-Jun-11 Thu ### ### ### ### 81.1 81.1 0.0
2015-Jun-10 Wed 16.29 16.44 16.24 ### 940,727 15,371,479 75.4 75.4 0.0
2015-Jun-09 Tue 16.41 16.55 ### ### 32.2 32.2 0.0
2015-Jun-05 Fri ### ### ### 16.51 80.8 80.8 ###
2015-Jun-04 Thu 16.45 16.57 ### 16.4 ### ### ###
2015-Jun-03 Wed 16.41 16.5 16.28 16.45 ### ### 1.2
2015-Jun-02 Tue ### ### 16.55 16.56 18.0 18.0 1.2
2015-Jun-01 Mon 16.88 ### 16.56 16.86 707,551 5,858,522 ### ### 1.2
2015-May-29 Fri ### ### ### ### 2,135,974 0 ### ### 0.0
2015-May-28 Thu 16.74 ### 16.74 16.89 1,695,129 14,188,229 83.4 83.4 ###
2015-May-27 Wed ### 16.79 16.53 16.75 ### ### ###
2015-May-26 Tue 16.84 ### 16.76 16.87 861,489 7,219,277 68.1 68.1 ###
2015-May-25 Mon 16.8 16.85 ### 16.74 688,683 5,802,154 ### ### 1.2
2015-May-22 Fri ### 16.73 16.51 ### 75.6 75.6 0.0
2015-May-21 Thu ### ### ### ### 78.2 78.2 0.0
2015-May-20 Wed ### 16.25 ### 16.21 1,137,879 ### 82.2 82.2 1.2
2015-May-19 Tue 15.88 ### 15.76 15.85 1,102,849 8,690,450 ### ### 1.1
2015-May-18 Mon ### ### 15.87 15.89 843,345 6,691,942 ### ### ###
2015-May-15 Fri ### 16.2 ### ### ### ### 0.0
2015-May-14 Thu 15.86 ### 15.7 15.85 1,171,046 ### 27.5 27.5 1.1
2015-May-13 Wed 15.81 ### 15.75 ### 81.4 81.4 0.0
2015-May-12 Tue ### ### 15.57 ### 1,355,640 10,553,657 ### ### 0.0
2015-May-11 Mon 15.89 ### 15.58 15.58 ### ### 1.1
2015-May-08 Fri 15.87 ### ### ### 20.4 20.4 0.0
2015-May-07 Thu 15.76 15.89 ### 15.74 33.8 33.8 1.1
2015-May-06 Wed ### ### 15.77 ### 32.3 32.3 0.0
2015-May-05 Tue 16.48 16.55 ### 16.2 1,324,451 ### ### ### 1.2
2015-May-04 Mon ### ### ### 16.28 1,893,555 0 ### ### 1.2
2015-May-01 Fri 16.2 16.27 ### 16.25 64.9 64.9 ###
2015-Apr-30 Thu ### ### ### 16.25 1,271,820 0 ### ### ###
2015-Apr-29 Wed 16.84 16.88 16.46 16.48 1,092,083 18,205,023 ### ### 1.2
2015-Apr-28 Tue 16.84 ### 16.77 16.86 ### ### 1.2
2015-Apr-27 Mon 16.77 16.85 16.71 16.8 1,068,442 17,928,456 68.9 68.9 1.2
2015-Apr-24 Fri ### 16.83 16.52 16.8 1,433,043 ### ### ### 1.2
2015-Apr-23 Thu ### 16.46 16.25 16.41 ### ### 1.2
2015-Apr-22 Wed 16.55 16.55 16.24 16.44 1,838,724 30,145,879 ### ### 1.2
2015-Apr-21 Tue 16.57 ### 16.41 16.48 1,398,828 11,477,383 ### ### 1.2
2015-Apr-20 Mon ### ### 16.44 16.49 1,616,623 13,288,641 23.1 23.1 1.2
2015-Apr-17 Fri ### ### 16.77 16.79 1,390,987 11,663,425 22.9 22.9 ###
2015-Apr-16 Thu ### ### ### ### ### ### 0.0
2015-Apr-15 Wed 16.7 ### ### ### ### ### 0.0
2015-Apr-14 Tue 16.82 16.83 ### 16.8 1,524,975 ### ### ### 1.2
2015-Apr-13 Mon ### ### 16.83 16.87 ### ### ###
2015-Apr-10 Fri ### ### ### ### 1,743,978 0 ### ### 0.0
2015-Apr-09 Thu ### ### 16.89 ### 1,622,954 13,705,846 ### ### 0.0
2015-Apr-08 Wed ### ### 16.87 ### 1,375,875 ### ### ### 0.0
2015-Apr-07 Tue ### 17.145 16.77 16.84 983,972 ### ### ### 1.2
2015-Apr-02 Thu ### ### 16.79 ### 1,286,446 ### 26.5 26.5 0.0
2015-Apr-01 Wed ### ### 16.71 16.74 16.4 16.4 1.2
2015-Mar-31 Tue ### ### ### ### 29.3 29.3 0.0
2015-Mar-30 Mon ### ### 16.53 ### ### ### 0.0
2015-Mar-27 Fri 17.29 17.41 ### 17.29 63.3 63.3 ###
2015-Mar-26 Thu 17.53 ### 17.27 17.42 ### ### 1.2
2015-Mar-25 Wed ### ### ### ### 18.3 18.3 0.0
2015-Mar-24 Tue 17.75 ### 17.74 ### 79.0 79.0 0.0
2015-Mar-23 Mon 17.85 ### 17.75 17.86 1,279,686 ### 73.5 73.5 1.3
2015-Mar-20 Fri ### ### ### 17.85 3,606,478 0 78.3 78.3 1.3
2015-Mar-19 Thu 17.53 17.84 17.53 17.72 2,047,283 ### ### ### 1.3
2015-Mar-18 Wed ### 17.49 17.26 17.47 1,520,588 ### ### ### 1.2
2015-Mar-17 Tue 17.83 17.885 ### 17.43 ### ### 1.2
2015-Mar-16 Mon ### 17.75 17.55 17.58 1,332,549 23,519,489 35.1 35.1 1.3
2015-Mar-13 Fri 17.83 ### ### 17.75 2,067,689 0 27.3 27.3 1.3
2015-Mar-12 Thu 17.24 17.83 17.22 17.74 2,406,050 42,166,026 ### ### 1.3
2015-Mar-11 Wed ### ### ### ### 1,143,470 0 ### ### 0.0
2015-Mar-10 Tue 17.24 17.28 ### 17.21 882,380 ### 33.9 33.9 ###
2015-Mar-09 Mon ### ### ### 17.21 ### ### ###
2015-Mar-06 Fri ### 17.42 17.27 ### 718,375 ### ### ### 0.0
2015-Mar-05 Thu ### ### 17.21 ### 1,036,958 8,923,023 69.9 69.9 0.0
2015-Mar-04 Wed 17.44 17.44 17.28 ### 31.4 31.4 0.0
2015-Mar-03 Tue 17.4 17.49 17.26 ### 39.5 39.5 0.0
2015-Mar-02 Mon ### ### 17.28 ### 31.7 31.7 0.0
2015-Feb-27 Fri 17.43 17.43 17.27 17.29 21.6 21.6 ###
2015-Feb-26 Thu ### 17.4 ### ### 69.8 69.8 0.0
2015-Feb-25 Wed ### 17.46 17.21 17.41 70.2 70.2 ###
2015-Feb-24 Tue 17.55 ### ### ### 1,244,181 0 ### ### 0.0
2015-Feb-23 Mon 17.43 17.57 ### 17.52 734,183 ### 75.6 75.6 ###
2015-Feb-20 Fri 17.7 17.75 17.21 ### ### ### 0.0
2015-Feb-19 Thu ### 17.77 17.48 ### 32.8 32.8 0.0
2015-Feb-18 Wed ### 17.76 ### 17.56 77.8 77.8 1.3
2015-Feb-17 Tue ### 17.51 16.56 ### 8,332,052 ### ### ### 0.0
2015-Feb-16 Mon ### ### ### 18.73 17.5 17.5 1.3
2015-Feb-13 Fri ### ### ### 18.54 83.3 83.3 1.3
2015-Feb-12 Thu ### ### ### ### 1,444,480 0 36.1 36.1 0.0
2015-Feb-11 Wed 18.46 18.46 ### ### 679,046 ### 15.7 15.7 0.0
2015-Feb-10 Tue ### ### 17.88 ### 666,747 ### ### ### 0.0
2015-Feb-09 Mon 17.75 ### 17.75 ### ### ### 0.0
2015-Feb-06 Fri ### ### ### 17.7 1,090,251 0 17.6 17.6 1.3
2015-Feb-05 Thu 18.24 18.45 17.56 17.7 1,879,874 ### 9.9 9.9 1.3
2015-Feb-04 Wed 18.25 18.27 ### ### 628,956 ### 26.2 26.2 0.0
2015-Feb-03 Tue ### ### 17.87 ### 795,685 7,109,445 ### ### 0.0
2015-Feb-02 Mon ### ### 17.85 ### 716,240 6,392,442 ### ### 0.0
2015-Jan-30 Fri ### ### 17.85 17.85 1,270,227 11,336,775 26.2 26.2 1.3
2015-Jan-29 Thu 17.55 17.89 17.52 17.77 726,448 ### ### ### ###
2015-Jan-28 Wed ### 17.76 ### 17.58 705,253 6,262,646 79.4 79.4 1.3
2015-Jan-27 Tue 17.28 17.75 17.27 17.71 1,507,825 ### ### ### ###
2015-Jan-23 Fri 17.22 ### ### 17.23 ### ### ###
2015-Jan-22 Thu ### ### ### ### 746,843 0 29.9 29.9 0.0
2015-Jan-21 Wed ### ### ### ### 88.2 88.2 0.0
2015-Jan-20 Tue 16.73 16.79 16.58 ### 28.6 28.6 0.0
2015-Jan-19 Mon 16.57 16.86 16.52 16.83 1,049,642 17,518,524 85.3 85.3 1.2
2015-Jan-16 Fri ### ### 16.2 ### ### ### 0.0
2015-Jan-15 Thu 16.79 16.88 16.54 16.87 ### ### ###
2015-Jan-14 Wed ### ### 16.85 ### 28.5 28.5 0.0
2015-Jan-13 Tue ### ### ### ### 76.1 76.1 0.0
2015-Jan-12 Mon 17.42 ### 17.24 17.29 ### ### ###
2015-Jan-09 Fri 17.48 17.7 ### 17.7 78.4 78.4 1.3
2015-Jan-08 Thu 17.22 17.45 ### ### ### ### 0.0
2015-Jan-07 Wed 17.23 ### ### ### 72.8 72.8 0.0
2015-Jan-06 Tue 17.4 17.53 17.28 17.44 76.9 76.9 1.2
2015-Jan-05 Mon ### 17.57 ### 17.53 ### ### 1.3
2015-Jan-02 Fri 17.29 17.56 ### 17.5 304,326 2,671,982 ### ### 1.3
2014-Dec-31 Wed ### 17.44 ### 17.27 194,343 1,694,670 ### ### ###
2014-Dec-30 Tue ### 17.73 17.24 17.29 ### ### ###
2014-Dec-29 Mon 17.2 ### ### ### 82.7 82.7 0.0
2014-Dec-24 Wed ### ### ### ### 398,229 0 ### ### 0.0
2014-Dec-23 Tue ### 17.44 ### ### 26.7 26.7 0.0
2014-Dec-22 Mon ### 17.29 16.87 17.29 ### ### ###
2014-Dec-19 Fri 16.49 16.85 ### 16.85 1,285,872 10,833,471 ### ### ###
2014-Dec-18 Thu ### ### ### ### 1,130,648 0 64.7 64.7 0.0
2014-Dec-17 Wed ### 16.2 ### ### 65.9 65.9 0.0
2014-Dec-16 Tue ### ### ### ### 24.1 24.1 0.0
2014-Dec-15 Mon ### 16.27 15.8 ### ### ### 0.0
2014-Dec-12 Fri 16.26 16.47 ### ### 1,041,872 ### ### ### 0.0
2014-Dec-11 Thu 16.81 16.88 16.22 16.26 2,054,242 ### 12.9 12.9 ###
2014-Dec-10 Wed ### ### 16.88 ### ### ### 0.0
2014-Dec-09 Tue 17.55 17.59 ### ### 1,996,452 ### 20.5 20.5 0.0
2014-Dec-08 Mon 17.22 17.79 17.2 17.7 88.5 88.5 1.3
2014-Dec-05 Fri 17.25 17.46 ### 17.24 32.8 32.8 ###
2014-Dec-04 Thu ### 17.53 ### 17.22 71.1 71.1 1.2
2014-Dec-03 Wed 16.88 17.23 16.88 ### 1,408,925 ### 79.8 79.8 0.0
2014-Dec-02 Tue 16.7 ### 16.625 ### ### ### 0.0
2014-Dec-01 Mon ### 17.2 ### ### 1,175,041 10,105,352 ### ### 0.0
2014-Nov-28 Fri 17.85 17.85 ### ### 2,449,045 21,857,726 ### ### 0.0
2014-Nov-27 Thu 17.79 18.23 17.77 ### 1,679,075 30,223,350 82.9 82.9 0.0
2014-Nov-26 Wed 17.44 ### 17.41 ### 78.1 78.1 0.0
2014-Nov-25 Tue ### 17.44 ### 17.44 ### ### 1.2
2014-Nov-24 Mon ### 17.45 17.25 ### 735,588 12,762,451 32.6 32.6 0.0
2014-Nov-21 Fri ### ### ### 17.2 838,054 0 29.4 29.4 1.2
2014-Nov-20 Thu ### 17.4 ### 17.2 ### ### 1.2
2014-Nov-19 Wed ### ### ### ### 28.5 28.5 0.0
2014-Nov-18 Tue ### 17.41 17.26 17.4 615,321 10,666,589 77.8 77.8 1.2
2014-Nov-17 Mon ### ### 17.21 ### 1,286,757 11,072,543 38.5 38.5 0.0
2014-Nov-14 Fri ### ### ### ### ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 2,033,449 0 ### ### 0.0
2014-Nov-12 Wed ### ### 16.79 16.84 34.4 34.4 1.2
2014-Nov-11 Tue 16.79 ### 16.79 ### ### ### 0.0
2014-Nov-10 Mon 16.8 16.8 16.54 16.73 26.1 26.1 ###
2014-Nov-07 Fri 16.83 ### 16.79 16.81 ### ### ###
2014-Nov-06 Thu 16.78 16.79 16.46 16.52 951,081 15,811,721 24.8 24.8 ###
2014-Nov-05 Wed 16.74 16.88 16.58 16.58 26.6 26.6 1.2
2014-Nov-04 Tue 16.54 16.75 16.5 16.7 82.1 82.1 1.2
2014-Nov-03 Mon ### 16.74 16.44 16.53 32.8 32.8 ###
2014-Oct-31 Fri 16.51 ### 16.45 16.57 70.2 70.2 ###
2014-Oct-30 Thu 16.51 16.54 16.25 ### ### ### 0.0
2014-Oct-29 Wed 16.46 ### ### ### ### ### 0.0
2014-Oct-28 Tue ### 16.43 ### ### ### ### 0.0
2014-Oct-27 Mon ### 16.43 ### ### 697,528 ### ### ### 0.0
2014-Oct-24 Fri ### ### ### 16.22 895,028 0 70.3 70.3 1.2
2014-Oct-23 Thu ### ### 15.89 ### ### ### 0.0
2014-Oct-22 Wed ### ### ### ### 873,177 0 ### ### 0.0
2014-Oct-21 Tue 15.83 15.86 ### 15.8 708,840 ### 34.7 34.7 1.1
2014-Oct-20 Mon ### ### 15.82 15.83 ### ### ###
2014-Oct-17 Fri ### ### 15.56 15.83 84.9 84.9 ###
2014-Oct-16 Thu ### 15.54 15.22 15.47 2,169,753 ### 78.8 78.8 ###
2014-Oct-15 Wed 15.71 ### ### 15.8 906,870 0 ### ### 1.1
2014-Oct-14 Tue 15.22 15.74 15.22 15.7 ### ### ###
2014-Oct-13 Mon 15.27 15.55 ### 15.42 ### ### ###
2014-Oct-10 Fri 15.41 ### 15.25 15.42 1,954,754 ### 76.2 76.2 ###
2014-Oct-09 Thu ### ### ### 15.8 1,088,224 0 77.4 77.4 1.1
2014-Oct-08 Wed ### ### 15.25 15.59 2,535,327 ### ### ### ###
2014-Oct-07 Tue ### ### 15.58 15.81 1,493,179 ### 16.6 16.6 ###
2014-Oct-06 Mon ### ### 15.74 ### 387,853 ### ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 590,942 0 ### ### 0.0
2014-Oct-02 Thu ### ### 15.89 ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### 862,280 0 81.8 81.8 0.0
2014-Sep-30 Tue 16.21 16.25 ### 16.21 1,165,759 ### 69.2 69.2 1.2
2014-Sep-29 Mon ### 16.42 16.27 16.28 32.1 32.1 1.2
2014-Sep-26 Fri ### 16.48 16.21 16.42 1,289,240 21,072,627 ### ### 1.2
2014-Sep-25 Thu 16.79 16.89 16.77 16.83 ### ### 1.2
2014-Sep-24 Wed ### ### ### 16.71 963,421 0 23.3 23.3 ###
2014-Sep-23 Tue ### 17.2 16.76 ### 754,546 ### ### ### 0.0
2014-Sep-22 Mon ### ### ### 16.7 919,527 0 26.4 26.4 1.2
2014-Sep-19 Fri ### ### 16.72 ### 1,210,787 10,122,179 77.7 77.7 0.0
2014-Sep-18 Thu ### ### ### 16.84 1,189,671 0 25.5 25.5 1.2
2014-Sep-17 Wed 16.87 16.87 16.57 16.79 1,459,770 24,407,354 ### ### ###
2014-Sep-16 Tue 16.73 ### 16.73 16.87 82.6 82.6 ###
2014-Sep-15 Mon ### ### 16.76 16.83 733,846 6,149,629 31.8 31.8 1.2
2014-Sep-12 Fri ### 17.25 ### ### ### ### 0.0
2014-Sep-11 Thu 17.44 17.46 ### ### 712,581 ### 30.0 30.0 0.0
2014-Sep-10 Wed ### 17.42 17.25 ### 681,573 ### 77.2 77.2 0.0
2014-Sep-09 Tue 17.55 17.56 17.28 17.5 27.4 27.4 1.3
2014-Sep-08 Mon 17.46 17.58 ### 17.56 81.2 81.2 1.3
2014-Sep-05 Fri ### ### ### 17.51 741,323 0 ### ### ###
2014-Sep-04 Thu ### 17.745 17.56 17.72 76.2 76.2 1.3
2014-Sep-03 Wed 17.54 17.77 17.54 ### ### ### 0.0
2014-Sep-02 Tue ### 17.72 17.48 ### ### ### 0.0
2014-Sep-01 Mon ### 17.74 ### ### ### ### 0.0
2014-Aug-29 Fri ### 17.54 17.28 17.47 75.7 75.7 1.2
2014-Aug-28 Thu ### 17.41 17.24 ### 1,099,083 ### 34.7 34.7 0.0
2014-Aug-27 Wed ### 17.42 ### ### 1,218,481 ### 76.6 76.6 0.0
2014-Aug-26 Tue ### ### ### ### 34.2 34.2 0.0
2014-Aug-25 Mon ### ### ### ### 76.6 76.6 0.0
2014-Aug-22 Fri 16.89 ### 16.73 ### 2,691,048 ### 73.4 73.4 0.0
2014-Aug-21 Thu ### ### 16.73 16.78 2,212,556 ### 28.7 28.7 1.2
2014-Aug-20 Wed 17.49 17.5 ### 16.72 2,200,371 19,253,246 8.7 8.7 1.2
2014-Aug-19 Tue 16.85 ### 16.82 ### ### ### 0.0
2014-Aug-18 Mon 16.72 16.75 16.53 16.71 ### ### ###
2014-Aug-15 Fri 16.56 16.72 16.5 16.57 888,429 ### 68.3 68.3 ###
2014-Aug-14 Thu 16.27 16.56 ### 16.46 78.5 78.5 1.2
2014-Aug-13 Wed 16.5 ### 16.24 16.25 942,385 ### ### ### ###
2014-Aug-12 Tue 16.2 16.58 ### 16.55 ### ### 1.2
2014-Aug-11 Mon ### ### ### ### 791,623 0 73.7 73.7 0.0
2014-Aug-08 Fri 16.5 16.5 ### ### ### ### 0.0
2014-Aug-07 Thu 16.48 16.57 ### 16.41 ### ### 1.2
2014-Aug-06 Wed 16.25 16.5 ### 16.45 85.2 85.2 1.2
2014-Aug-05 Tue ### 16.42 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 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 2024-04-26 02:47:38 thru 2024-04-26 02:47:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000