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

Currently Thu 24-Apr-25 11:42:07 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 4...

     Prev Section TOC    Company Info for SFY    Limits Next Section


Company Details for (SFY) SPDR S&P/ASX 50 FUND

Listing Code SFY
Listing Name SPDR S&P/ASX 50 FUND
GICS Sector Not Applic
ISIN Name SPDR 50 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SFY4


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

SFY 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 28 1 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

600 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Jan-11 Wed 54.23 54.5 54.23 54.27 73.2 73.2 ###
2017-Jan-10 Tue ### ### ### 54.23 ### ### ###
2017-Jan-09 Mon ### 54.82 ### 54.57 4,983 136,584 ### ### 3.9
2017-Jan-06 Fri 54 ### 54 ### 4,652 ### ### ### 0.0
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed 53.89 ### 53.88 ### ### ### 0.0
2017-Jan-03 Tue 53.52 ### 53.51 53.83 69.7 69.7 3.8
2016-Dec-30 Fri 53.42 53.42 ### ### ### ### 0.0
2016-Dec-29 Thu ### 53.44 ### ### 6,576 ### ### ### 0.0
2016-Dec-28 Wed ### ### ### ### 3,449 0 ### ### 0.0
2016-Dec-23 Fri 53.5 ### 53.4 53.4 ### ### 3.8
2016-Dec-22 Thu ### 53.58 53.27 53.58 ### ### 3.8
2016-Dec-21 Wed ### 53.44 ### ### ### ### 0.0
2016-Dec-20 Tue ### ### ### ### 4,175 0 31.4 31.4 0.0
2016-Dec-19 Mon ### ### ### ### ### ### 0.0
2016-Dec-16 Fri 52.53 52.55 52.23 52.25 31.2 31.2 3.7
2016-Dec-15 Thu ### 52.7 52.46 52.59 8,781 ### ### ### ###
2016-Dec-14 Wed 52.75 ### 52.75 ### 71.0 71.0 0.0
2016-Dec-13 Tue 52.75 52.85 52.59 ### 36,079 1,902,084 ### ### 0.0
2016-Dec-12 Mon ### ### ### 52.82 77.3 77.3 3.8
2016-Dec-09 Fri 52.51 52.74 52.51 ### ### ### 0.0
2016-Dec-08 Thu ### 52.54 ### 52.49 16,485 ### 73.8 73.8 ###
2016-Dec-07 Wed ### 51.86 ### 51.85 ### ### ###
2016-Dec-06 Tue 51.44 51.57 51.44 51.48 6,487 ### ### ### 3.7
2016-Dec-05 Mon 51.7 51.7 ### ### 9,355 241,826 35.5 35.5 0.0
2016-Dec-02 Fri ### ### 51.57 51.57 3,079 ### 34.4 34.4 ###
2016-Dec-01 Thu ### ### 51.82 ### 3,620 ### ### ### 0.0
2016-Nov-30 Wed 51.53 51.57 51.42 51.45 33.7 33.7 3.7
2016-Nov-29 Tue ### 51.89 ### ### 75.1 75.1 0.0
2016-Nov-28 Mon 51.83 ### ### ### 21,270 0 ### ### 0.0
2016-Nov-25 Fri 51.84 52.22 51.81 ### ### ### 0.0
2016-Nov-24 Thu 52 ### 51.85 ### 8,320 ### ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 4,229 0 75.1 75.1 0.0
2016-Nov-22 Tue 51 ### 51 51.29 ### ### ###
2016-Nov-21 Mon 50.89 50.89 50.59 50.71 34.7 34.7 3.6
2016-Nov-18 Fri 50.5 50.77 50.5 ### 73.6 73.6 0.0
2016-Nov-17 Thu 50 50.54 50 50.49 7,247 ### ### ### ###
2016-Nov-16 Wed 50.49 50.56 ### 50.42 36.1 36.1 ###
2016-Nov-15 Tue 50.45 50.45 ### ### 36.6 36.6 0.0
2016-Nov-14 Mon 50.42 50.47 50.25 50.45 ### ### ###
2016-Nov-11 Fri ### ### ### ### 35.4 35.4 0.0
2016-Nov-10 Thu 49.7 49.83 ### 49.82 6,589 ### ### ### 3.6
2016-Nov-09 Wed 49.59 49.8 ### 48.28 41.9 41.9 3.4
2016-Nov-08 Tue 49.48 49.48 ### ### 29.0 29.0 0.0
2016-Nov-07 Mon ### 49.22 ### 49.22 75.2 75.2 3.5
2016-Nov-04 Fri 48.71 48.71 48.53 48.56 36.7 36.7 3.5
2016-Nov-03 Thu ### ### ### ### 4,640 0 74.8 74.8 0.0
2016-Nov-02 Wed 48.77 ### 48.75 ### 7,679 187,175 ### ### 0.0
2016-Nov-01 Tue 49.42 49.47 ### 49.45 21,929 ### ### ### 3.5
2016-Oct-31 Mon ### 49.83 ### 49.74 5,777 ### 79.6 79.6 3.6
2016-Oct-28 Fri ### ### 49.24 49.53 20,757 ### 37.2 37.2 3.5
2016-Oct-27 Thu 50.25 50.25 ### ### 16,444 413,155 30.0 30.0 0.0
2016-Oct-26 Wed ### 50.76 ### ### 6,754 ### ### ### 0.0
2016-Oct-25 Tue 50.52 ### 50.52 50.87 5,649 ### 76.1 76.1 ###
2016-Oct-24 Mon ### ### 50.42 50.53 4,155 104,747 30.9 30.9 ###
2016-Oct-21 Fri 50.83 50.83 50.55 50.7 5,558 ### 33.6 33.6 ###
2016-Oct-20 Thu 50.8 50.84 50.71 50.81 5,247 ### 66.6 66.6 ###
2016-Oct-19 Wed ### ### ### 50.71 2,876 0 68.5 68.5 3.6
2016-Oct-18 Tue 50.45 ### 50.45 ### 1,989 50,172 73.3 73.3 0.0
2016-Oct-17 Mon ### 50.85 50.45 50.49 ### ### ###
2016-Oct-14 Fri 50.75 50.83 50.7 50.73 ### ### ###
2016-Oct-13 Thu ### ### 50.59 50.59 2,180 55,143 ### ### ###
2016-Oct-12 Wed 50.84 ### 50.78 ### 16,787 426,221 ### ### 0.0
2016-Oct-11 Tue ### ### ### 51.26 3,386 0 ### ### ###
2016-Oct-10 Mon 51.25 51.25 ### ### 35.2 35.2 0.0
2016-Oct-07 Fri 51.4 51.4 ### ### 13,376 ### 29.0 29.0 0.0
2016-Oct-06 Thu ### ### ### ### ### ### 0.0
2016-Oct-05 Wed 51 51 ### 50.8 4,546 115,923 ### ### 3.6
2016-Oct-04 Tue 50.72 51 ### 51 6,221 ### ### ### 3.6
2016-Oct-03 Mon ### ### 50.8 ### ### ### 0.0
2016-Sep-30 Fri 50.25 ### 50.25 ### 76.2 76.2 0.0
2016-Sep-29 Thu ### ### ### 50.76 6,980 0 22.1 22.1 3.6
2016-Sep-28 Wed ### ### 51 ### ### ### 0.0
2016-Sep-27 Tue ### ### 50.88 ### 11,627 ### 33.2 33.2 0.0
2016-Sep-26 Mon ### ### ### ### 1,226 0 73.0 73.0 0.0
2016-Sep-23 Fri 50.87 ### 50.85 ### ### ### 0.0
2016-Sep-22 Thu ### ### 50.73 50.87 6,689 ### 30.7 30.7 ###
2016-Sep-21 Wed ### 50.46 ### 50.43 ### ### 3.6
2016-Sep-20 Tue 49.73 ### 49.54 ### 13,228 327,657 ### ### 0.0
2016-Sep-19 Mon 49.5 49.87 49.5 49.87 1,356 67,372 ### ### 3.6
2016-Sep-16 Fri 49.82 50 49.8 49.88 ### ### 3.6
2016-Sep-15 Thu ### 49.42 ### 49.42 ### ### 3.5
2016-Sep-14 Wed ### 49.23 48.83 49.23 1,740 ### ### ### ###
2016-Sep-13 Tue 49.75 49.78 49 49 22.7 22.7 3.5
2016-Sep-12 Mon 49.26 49.4 ### ### 82.1 82.1 0.0
2016-Sep-09 Fri ### 50.4 50.27 50.27 34.8 34.8 ###
2016-Sep-08 Thu 50.5 50.72 50.5 50.72 74.3 74.3 3.6
2016-Sep-07 Wed ### ### ### ### ### ### 0.0
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon 50.54 ### 50.54 ### 9,629 243,324 79.1 79.1 0.0
2016-Sep-02 Fri 50.8 50.8 ### 50.52 ### ### 3.6
2016-Sep-01 Thu 50.8 51.2 50.8 ### ### ### 0.0
2016-Aug-31 Wed ### ### ### ### 29.6 29.6 0.0
2016-Aug-30 Tue 51.54 ### 51.5 51.58 71.8 71.8 3.7
2016-Aug-29 Mon ### ### 51.26 ### 578 ### ### ### 0.0
2016-Aug-26 Fri ### ### ### 51.89 6,552 0 ### ### ###
2016-Aug-25 Thu ### ### ### 52 ### ### 3.7
2016-Aug-24 Wed 51.86 52.25 51 52.2 7,070 364,988 ### ### 3.7
2016-Aug-23 Tue 51.73 ### 51.73 ### ### ### 0.0
2016-Aug-22 Mon ### 51.76 51.46 51.46 38.9 38.9 3.7
2016-Aug-19 Fri ### ### 51.55 ### ### ### 0.0
2016-Aug-18 Thu ### ### 51.54 51.54 1,525 ### 27.1 27.1 ###
2016-Aug-17 Wed ### ### ### ### 1,482 0 ### ### 0.0
2016-Aug-16 Tue 51.83 ### ### ### 38.7 38.7 0.0
2016-Aug-15 Mon 51.57 51.83 51.57 51.82 3,880 ### ### ### ###
2016-Aug-12 Fri 51.86 51.86 51.54 51.57 1,956 101,125 25.6 25.6 ###
2016-Aug-11 Thu ### 51.48 51.26 51.42 ### ### 3.7
2016-Aug-10 Wed 51.57 ### 51.57 51.88 7,726 ### ### ### 3.7
2016-Aug-09 Tue 51.72 52 51.72 ### 76.2 76.2 0.0
2016-Aug-08 Mon 51.46 ### 51.46 51.77 76.5 76.5 3.7
2016-Aug-05 Fri 51 51.49 51 ### 14,421 ### ### ### 0.0
2016-Aug-04 Thu 51.42 51.48 51.23 51.28 32.2 32.2 3.7
2016-Aug-03 Wed ### 51.45 ### 51.22 ### ### 3.7
2016-Aug-02 Tue 51.75 52.29 51.75 ### 33,857 1,761,241 81.1 81.1 0.0
2016-Aug-01 Mon 52.24 52.48 ### 52.24 ### ### ###
2016-Jul-29 Fri ### ### 51.79 51.82 ### ### ###
2016-Jul-28 Thu ### ### ### ### ### ### 0.0
2016-Jul-27 Wed ### ### 51.86 51.86 10,972 ### ### ### 3.7
2016-Jul-26 Tue 51.57 ### 51.53 ### 7,353 189,450 ### ### 0.0
2016-Jul-25 Mon 52 52 51.81 ### 30,252 ### 36.3 36.3 0.0
2016-Jul-22 Fri ### ### ### 51.42 10,223 0 36.0 36.0 3.7
2016-Jul-21 Thu 52 52 ### ### 9,822 255,372 ### ### 0.0
2016-Jul-20 Wed ### 51.41 ### 51.4 68.3 68.3 ###
2016-Jul-19 Tue 51.2 51.2 50.86 ### 52,727 2,690,658 ### ### 0.0
2016-Jul-18 Mon ### ### ### ### 5,950 0 ### ### 0.0
2016-Jul-15 Fri 51 ### 50.89 50.89 ### ### ###
2016-Jul-14 Thu 50.28 50.74 50.28 ### ### ### 0.0
2016-Jul-13 Wed ### ### ### 50.51 12,049 0 31.3 31.3 3.6
2016-Jul-12 Tue ### 50.56 50.26 ### ### ### 0.0
2016-Jul-11 Mon 49.4 ### 49.4 ### 77.6 77.6 0.0
2016-Jul-08 Fri ### ### ### ### 68.0 68.0 0.0
2016-Jul-07 Thu ### ### 48.89 ### 1,620 ### 68.9 68.9 0.0
2016-Jul-06 Wed 48.75 48.75 48.24 48.57 32.8 32.8 ###
2016-Jul-05 Tue 49.28 49.28 ### ### 38.4 38.4 0.0
2016-Jul-04 Mon 49 49.4 49 49.4 7,186 353,551 68.8 68.8 3.5
2016-Jul-01 Fri ### ### ### 49.2 25,546 0 ### ### 3.5
2016-Jun-30 Thu 48.59 ### 48 ### 15,474 371,376 ### ### 0.0
2016-Jun-29 Wed 48.75 48.75 48 48.23 9,955 481,573 ### ### 3.4
2016-Jun-28 Tue 48.8 49.21 48.58 49.21 77,758 3,801,977 ### ### ###
2016-Jun-27 Mon 48.55 49.43 48.46 49.26 ### ### 3.5
2016-Jun-24 Fri 50.73 50.75 ### ### ### ### 0.0
2016-May-26 Thu 52 ### ### 51.86 31.7 31.7 3.7
2016-May-25 Wed ### ### ### 51.87 79.3 79.3 ###
2016-May-24 Tue ### ### ### ### 11,042 0 34.6 34.6 0.0
2016-May-23 Mon 51.43 ### 51.43 51.45 74.1 74.1 3.7
2016-May-20 Fri 51.79 51.79 51.56 ### 10,442 ### 24.3 24.3 0.0
2016-May-19 Thu 51.85 51.85 51.26 51.5 ### ### 3.7
2016-May-18 Wed 51.81 ### ### 51.79 ### ### ###
2016-May-17 Tue ### ### ### ### 18,188 0 ### ### 0.0
2016-May-16 Mon 51.59 ### ### ### ### ### 0.0
2016-May-13 Fri ### ### ### 51.21 22,680 0 ### ### 3.7
2016-May-12 Thu 51.55 ### 51.45 51.58 67.1 67.1 3.7
2016-May-11 Wed 52 ### 51.7 51.7 27.2 27.2 3.7
2016-May-10 Tue ### ### 50.85 ### 18,847 479,184 ### ### 0.0
2016-May-09 Mon 50.8 ### ### 51 ### ### 3.6
2016-May-06 Fri ### 50.72 ### 50.71 ### ### 3.6
2016-May-05 Thu 50.73 50.8 50.41 ### ### ### 0.0
2016-May-04 Wed 50.7 ### ### ### ### ### 0.0
2016-May-03 Tue 49.8 ### 49.8 51.26 85.9 85.9 ###
2016-May-02 Mon ### 50.21 49.76 ### 8,740 ### 69.2 69.2 0.0
2016-Apr-29 Fri 50.4 50.51 ### 50.47 65.2 65.2 ###
2016-Apr-28 Thu ### 50.27 50 ### 70.5 70.5 0.0
2016-Apr-27 Wed 50.25 50.74 49.76 49.76 31.9 31.9 3.6
2016-Apr-26 Tue ### 50.44 ### 50.23 ### ### 3.6
2016-Apr-22 Fri 50.47 50.59 ### ### 10,145 ### 36.0 36.0 0.0
2016-Apr-21 Thu 50.54 50.7 50.49 50.57 66.4 66.4 3.6
2016-Apr-20 Wed ### ### 49.82 ### 17,049 ### 35.8 35.8 0.0
2016-Apr-19 Tue 49.7 ### 49.7 49.77 ### ### 3.6
2016-Apr-18 Mon ### 49.43 ### 49.29 7,026 173,647 ### ### ###
2016-Apr-15 Fri 49.2 49.57 ### 49.57 6,153 ### 72.0 72.0 ###
2016-Apr-14 Thu ### ### ### ### 8,329 0 ### ### 0.0
2016-Apr-13 Wed ### 48.42 ### 48.42 8,086 ### ### ### 3.5
2016-Apr-12 Tue 47.28 ### ### ### ### ### 0.0
2016-Apr-11 Mon 47.21 47.27 ### ### 36.8 36.8 0.0
2016-Apr-08 Fri 47 ### 46.86 47.22 ### ### 3.4
2016-Apr-07 Thu 47.5 ### 47.4 47.42 ### ### 3.4
2016-Apr-06 Wed 47.22 47.42 ### ### 11,440 271,242 28.3 28.3 0.0
2016-Apr-05 Tue 47.7 47.7 47 ### 30.7 30.7 0.0
2016-Apr-04 Mon 48 ### ### ### 33.0 33.0 0.0
2016-Apr-01 Fri 48.4 48.4 47.75 ### 41,757 ### 30.4 30.4 0.0
2016-Mar-31 Thu 48.45 48.86 48.45 ### 7,228 351,678 69.2 69.2 0.0
2016-Mar-30 Wed 48.24 ### 47.83 47.83 5,723 ### ### ### ###
2016-Mar-29 Tue 48.5 48.7 ### ### 38.3 38.3 0.0
2016-Mar-24 Thu ### ### 48.78 48.89 23.5 23.5 3.5
2016-Mar-23 Wed 49.44 49.54 49.42 49.52 ### ### 3.5
2016-Mar-22 Tue 49.82 49.82 ### 49.71 ### ### ###
2016-Mar-21 Mon ### ### ### 49.79 33.6 33.6 ###
2016-Mar-18 Fri ### ### ### ### 5,848 0 ### ### 0.0
2016-Mar-17 Thu 49.75 ### ### 49.86 ### ### ###
2016-Mar-16 Wed 49.26 ### 49.22 ### 67.9 67.9 0.0
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon 50 ### ### ### ### ### 0.0
2016-Mar-11 Fri 49.86 ### ### ### 18,057 0 67.2 67.2 0.0
2016-Mar-10 Thu 49.86 ### 49.7 49.72 12,721 ### ### ### ###
2016-Mar-09 Wed ### 49.72 ### ### 72.9 72.9 0.0
2016-Mar-08 Tue ### 49.85 49.2 49.26 5,574 276,052 37.9 37.9 3.5
2016-Mar-07 Mon 49.2 ### 49.2 49.57 16,525 ### 74.9 74.9 ###
2016-Mar-04 Fri 49.2 49.2 ### ### 92,747 2,281,576 ### ### 0.0
2016-Mar-03 Thu ### 48.88 ### 48.82 12,854 314,151 69.9 69.9 3.5
2016-Mar-02 Wed ### 48.52 ### ### ### ### 0.0
2016-Mar-01 Tue 46.76 ### 46.76 ### ### ### 0.0
2016-Feb-29 Mon 46.59 ### 46.59 ### 13,544 ### ### ### 0.0
2016-Feb-26 Fri 46.54 46.79 46.29 46.55 69.3 69.3 3.3
2016-Feb-25 Thu 46.42 46.73 46.21 ### 9,354 434,680 ### ### 0.0
2016-Feb-24 Wed ### ### 46.46 46.54 15,977 371,145 ### ### 3.3
2016-Feb-23 Tue ### ### 47.75 47.75 ### ### ###
2016-Feb-22 Mon ### ### 47.43 ### ### ### 0.0
2016-Feb-19 Fri ### ### 47.24 ### 17,277 408,082 27.2 27.2 0.0
2016-Feb-18 Thu 47.4 47.76 47.4 47.76 70.0 70.0 ###
2016-Feb-17 Wed 46.53 ### 46.53 ### ### ### 0.0
2016-Feb-16 Tue 46.49 46.88 ### 46.86 ### ### 3.3
2016-Feb-15 Mon 46.59 46.59 ### 46.2 ### ### ###
2016-Feb-12 Fri 45.8 ### ### ### 19,659 0 37.9 37.9 0.0
2016-Feb-11 Thu 45.84 ### ### 46 ### ### 3.3
2016-Feb-10 Wed 46.48 46.48 45 ### 29.9 29.9 0.0
2016-Feb-09 Tue 46.84 47 46.22 46.25 37.8 37.8 ###
2016-Feb-08 Mon ### 47.73 ### ### 11,823 282,155 ### ### 0.0
2016-Feb-05 Fri 47.44 47.55 47.24 47.55 8,548 ### ### ### ###
2016-Feb-04 Thu 47 ### 46.87 ### ### ### 0.0
2016-Feb-03 Wed 47.5 47.5 46.58 ### 22.3 22.3 0.0
2016-Feb-02 Tue ### ### ### ### 33.9 33.9 0.0
2016-Feb-01 Mon ### 48.54 ### ### 6,845 166,128 35.7 35.7 0.0
2016-Jan-29 Fri 47.71 47.75 47.27 47.51 ### ### ###
2016-Jan-28 Thu 47 ### ### ### 11,476 0 79.6 79.6 0.0
2016-Jan-27 Wed ### ### ### ### 3,073 0 24.3 24.3 0.0
2016-Jan-25 Mon 47.5 47.81 ### 47.81 5,826 139,270 ### ### ###
2016-Jan-22 Fri 46.78 47 ### 46.86 9,350 219,725 67.4 67.4 3.3
2016-Jan-21 Thu ### ### 46.45 46.47 12,877 ### ### ### ###
2016-Jan-20 Wed ### ### 46.24 46.25 ### ### ###
2016-Jan-19 Tue 46.55 46.86 ### 46.86 67.2 67.2 3.3
2016-Jan-18 Mon 46.43 46.58 46 46.46 82,276 3,808,556 69.5 69.5 3.3
2016-Jan-15 Fri 47.47 47.82 46.77 46.77 10,455 ### ### ### ###
2016-Jan-14 Thu ### ### ### ### 33.4 33.4 0.0
2016-Jan-13 Wed ### 47.74 ### 47.74 13,456 ### ### ### 3.4
2016-Jan-12 Tue 47.2 ### ### ### 35.0 35.0 0.0
2016-Jan-11 Mon ### ### 46.7 47.24 35.8 35.8 3.4
2016-Jan-08 Fri ### ### ### ### 22,526 0 71.8 71.8 0.0
2016-Jan-07 Thu 48.7 ### 47.8 47.8 8,749 ### ### ### 3.4
2016-Jan-06 Wed ### ### 48.81 ### 7,984 194,849 32.5 32.5 0.0
2016-Jan-05 Tue 49.87 ### ### ### 9,423 0 33.3 33.3 0.0
2016-Jan-04 Mon 50.85 ### 50.44 50.44 ### ### 3.6
2015-Dec-31 Thu ### 51 50.85 50.85 ### ### 3.6
2015-Dec-30 Wed 50.22 51 50.22 ### 78,577 3,976,781 82.3 82.3 0.0
2015-Dec-29 Tue 50.47 50.47 ### ### ### ### 0.0
2015-Dec-24 Thu 51 51.23 ### ### ### ### 0.0
2015-Dec-23 Wed ### 50.76 50.53 50.53 13,759 696,824 28.3 28.3 ###
2015-Dec-22 Tue ### ### ### 50.29 34,875 0 36.7 36.7 3.6
2015-Dec-21 Mon ### 50.25 49.88 ### ### ### 0.0
2015-Dec-18 Fri ### ### ### ### 28,176 0 70.7 70.7 0.0
2015-Dec-17 Thu 50.21 ### 50 ### ### ### 0.0
2015-Dec-16 Wed 48.75 ### ### 49.21 72.3 72.3 ###
2015-Dec-15 Tue 48.42 48.75 48.25 48.25 ### ### ###
2015-Dec-14 Mon 48.82 ### ### 48.42 93,380 0 ### ### 3.5
2015-Dec-11 Fri 49.21 ### 49.21 49.42 ### ### 3.5
2015-Dec-10 Thu ### ### ### 49.45 31,080 0 ### ### 3.5
2015-Dec-09 Wed 49.85 50.21 49.85 ### 55,728 2,788,071 ### ### 0.0
2015-Dec-08 Tue 50.54 ### ### 50.26 33.7 33.7 3.6
2015-Dec-07 Mon 51.71 51.71 50.71 50.72 ### ### 3.6
2015-Dec-04 Fri 50.85 50.85 50.44 ### 70,647 ### 27.5 27.5 0.0
2015-Dec-03 Thu ### 51.55 ### 51.46 74.3 74.3 3.7
2015-Dec-02 Wed ### 51.79 51.54 51.79 12,473 ### ### ### ###
2015-Dec-01 Tue 51.22 51.84 50.85 ### 17,942 ### ### ### 0.0
2015-Nov-30 Mon ### 51.25 50.83 50.89 8,271 422,151 36.0 36.0 ###
2015-Nov-27 Fri ### ### ### ### 15,642 0 ### ### 0.0
2015-Nov-26 Thu 50.8 51.53 50.8 51.2 8,673 443,754 81.3 81.3 3.7
2015-Nov-25 Wed ### ### ### ### 3,971 0 ### ### 0.0
2015-Nov-24 Tue 51.45 51.71 51.4 51.4 38.3 38.3 ###
2015-Nov-23 Mon 51.24 51.89 51.24 51.73 71,280 3,675,553 ### ### ###
2015-Nov-20 Fri 51.5 51.77 ### 51.51 30,141 ### 68.2 68.2 ###
2015-Nov-19 Thu 50.56 ### 50.56 ### 79.2 79.2 0.0
2015-Nov-18 Wed 49.84 ### 49.84 ### 79.0 79.0 0.0
2015-Nov-17 Tue ### 49.84 ### 49.84 10,152 252,987 73.4 73.4 3.6
2015-Nov-16 Mon ### 49.4 ### 49.29 72.3 72.3 ###
2015-Nov-13 Fri ### 49.72 49.27 ### ### ### 0.0
2015-Nov-12 Thu ### 50.56 49.88 ### 71.6 71.6 0.0
2015-Nov-11 Wed 50 ### 50 50.29 65,976 ### ### ### 3.6
2015-Nov-10 Tue 50.25 50.25 49.42 49.82 29.1 29.1 3.6
2015-Nov-09 Mon ### ### 50 50.21 ### ### ###
2015-Nov-06 Fri ### ### 50.51 51 134,870 3,406,141 67.6 67.6 3.6
2015-Nov-05 Thu 50.72 50.79 50.52 ### 38.3 38.3 0.0
2015-Nov-04 Wed 51.5 51.84 ### ### 11,884 ### 27.3 27.3 0.0
2015-Nov-03 Tue ### ### 50.76 ### 10,984 278,773 ### ### 0.0
2015-Nov-02 Mon ### ### ### 50.43 ### ### 3.6
2015-Oct-30 Fri ### ### ### 51.22 27.9 27.9 3.7
2015-Oct-29 Thu 52.5 52.5 51.43 ### 6,628 344,424 ### ### 0.0
2015-Oct-28 Wed 52.22 52.45 ### 52.29 10,544 ### ### ### ###
2015-Oct-27 Tue 52.4 52.7 52.4 52.47 ### ### 3.7
2015-Oct-26 Mon 52.7 ### 52.44 52.44 17,781 ### 35.4 35.4 3.7
2015-Oct-23 Fri ### 52.73 ### 52.57 9,743 256,874 69.1 69.1 3.8
2015-Oct-22 Thu 51.28 ### 51.2 ### ### ### 0.0
2015-Oct-21 Wed ### 51.52 ### 51.48 6,589 ### 74.3 74.3 3.7
2015-Oct-20 Tue ### ### 51.27 ### 15,254 ### ### ### 0.0
2015-Oct-19 Mon 51.87 51.87 51.53 ### 35.7 35.7 0.0
2015-Oct-16 Fri 51.88 51.89 51.56 51.82 32.4 32.4 ###
2015-Oct-15 Thu ### ### ### ### 71.4 71.4 0.0
2015-Oct-14 Wed ### ### 50.8 ### ### ### 0.0
2015-Oct-13 Tue ### ### 50.86 ### 21,347 542,854 ### ### 0.0
2015-Oct-12 Mon 52.2 52.2 ### ### 5,582 ### ### ### 0.0
2015-Oct-09 Fri 52 52 51.52 51.79 8,972 ### 24.9 24.9 ###
2015-Oct-08 Thu 51.87 51.87 ### 51.24 69,983 ### 21.7 21.7 ###
2015-Oct-07 Wed ### ### 50.55 ### 12,870 325,289 ### ### 0.0
2015-Oct-06 Tue 51.49 51.49 50.73 50.75 ### ### 3.6
2015-Oct-05 Mon 50.45 50.5 50.28 50.41 22.4 22.4 ###
2015-Oct-02 Fri 50 ### 49.55 49.55 7,255 179,742 ### ### ###
2015-Oct-01 Thu ### ### ### ### 16,043 0 ### ### 0.0
2015-Sep-30 Wed ### 49.4 ### 49.4 12,154 ### 74.6 74.6 3.5
2015-Sep-29 Tue ### ### ### ### ### ### 0.0
2015-Sep-28 Mon 49.59 ### 49.56 ### 5,855 145,086 70.0 70.0 0.0
2015-Sep-25 Fri ### ### 49.5 49.5 12,388 ### ### ### 3.5
2015-Sep-24 Thu 49.72 49.8 49.54 49.8 11,142 553,423 62.8 62.8 3.6
2015-Sep-23 Wed 49.82 49.82 ### ### 22.9 22.9 0.0
2015-Sep-22 Tue ### 50.47 ### ### 8,154 ### 31.7 31.7 0.0
2015-Sep-21 Mon 50.28 50.28 49.53 49.84 17,887 892,650 28.0 28.0 3.6
2015-Sep-18 Fri 50.86 ### 50.2 ### 10,524 264,152 ### ### 0.0
2015-Sep-17 Thu ### ### 50.71 50.79 ### ### 3.6
2015-Sep-16 Wed ### 50.24 ### 50.22 68.7 68.7 3.6
2015-Sep-15 Tue 50.24 50.24 49.42 ### 28.3 28.3 0.0
2015-Sep-14 Mon ### 50.84 50 ### 17,950 ### ### ### 0.0
2015-Sep-11 Fri ### 50.4 49.73 ### 23.4 23.4 0.0
2015-Sep-10 Thu 50.76 50.76 50.24 50.41 6,472 ### ### ### ###
2015-Sep-09 Wed 50.78 51.44 50.78 ### 7,775 397,380 ### ### 0.0
2015-Sep-08 Tue 49.54 ### 49.54 ### 10,656 263,949 ### ### 0.0
2015-Sep-07 Mon 49.5 49.5 48.85 49.27 66,146 3,252,729 ### ### ###
2015-Sep-04 Fri 49.56 ### ### 49.46 32.5 32.5 3.5
2015-Sep-03 Thu 50.58 ### 49.44 49.44 24.7 24.7 ###
2015-Sep-02 Wed ### ### ### 49.83 19,055 0 67.8 67.8 ###
2015-Sep-01 Tue 50.84 ### ### ### 27.2 27.2 0.0
2015-Aug-31 Mon 51.53 51.53 ### ### ### ### 0.0
2015-Aug-28 Fri 52.2 52.2 51.22 51.54 23.7 23.7 ###
2015-Aug-27 Thu 51.26 51.73 51.26 51.41 ### ### 3.7
2015-Aug-26 Wed 49.52 50.71 49.51 50.71 76.1 76.1 3.6
2015-Aug-25 Tue 47.49 ### 47.49 50.2 ### ### 3.6
2015-Aug-24 Mon ### ### 48.85 ### ### ### 0.0
2015-Aug-21 Fri ### ### 50.49 50.73 26,851 677,853 ### ### ###
2015-Aug-20 Thu ### ### ### ### 28.1 28.1 0.0
2015-Aug-19 Wed ### 52.54 ### 52.54 ### ### 3.8
2015-Aug-18 Tue ### ### ### ### 19,228 0 ### ### 0.0
2015-Aug-17 Mon 52.2 52.57 52.2 52.4 ### ### 3.7
2015-Aug-14 Fri 52.76 52.84 ### ### 6,924 ### 22.4 22.4 0.0
2015-Aug-13 Thu ### ### ### 52.8 10,358 0 73.8 73.8 ###
2015-Aug-12 Wed 51.81 53.46 51.81 52.59 18,028 ### 88.2 88.2 ###
2015-Aug-11 Tue ### ### ### ### 9,956 0 ### ### 0.0
2015-Aug-10 Mon 53.44 ### ### 53.57 12,926 0 ### ### ###
2015-Aug-07 Fri ### ### ### ### 7,155 0 ### ### 0.0
2015-Aug-06 Thu 55.27 55.27 54.42 54.47 ### ### ###
2015-Aug-05 Wed 55.85 55.85 ### 55.27 ### ### 3.9
2015-Aug-04 Tue 55.7 55.88 ### ### 31.9 31.9 0.0
2015-Aug-03 Mon 55.55 55.59 ### ### 8,256 229,475 ### ### 0.0
2015-Jul-31 Fri 55.87 55.87 55.48 55.53 13,243 ### ### ### ###
2015-Jul-30 Thu 55 55.42 55 55.42 76.8 76.8 4.0
2015-Jul-29 Wed 54.83 ### 54.83 ### 9,070 248,654 73.2 73.2 0.0
2015-Jul-28 Tue 54.26 ### ### 54.49 75.2 75.2 3.9
2015-Jul-27 Mon 54.26 54.46 ### 54.45 2,622 ### ### ### ###
2015-Jul-24 Fri 54.43 ### ### 54.27 30.9 30.9 ###
2015-Jul-23 Thu ### ### 54.49 ### 26.9 26.9 0.0
2015-Jul-22 Wed 55.52 55.52 54.81 54.81 5,922 326,687 ### ### ###
2015-Jul-21 Tue 55.77 55.84 ### 55.84 69.1 69.1 4.0
2015-Jul-20 Mon ### ### 55.29 55.51 9,320 257,651 32.3 32.3 ###
2015-Jul-17 Fri 55.89 55.89 ### 55.4 20.9 20.9 4.0
2015-Jul-16 Thu ### ### 55.26 55.45 ### ### ###
2015-Jul-15 Wed 54.75 ### 54.74 ### 71.5 71.5 0.0
2015-Jul-14 Tue 54.42 ### ### 54.53 22,285 0 ### ### ###
2015-Jul-13 Mon 53.58 ### ### ### 75.0 75.0 0.0
2015-Jul-10 Fri ### 54 ### ### 8,370 ### 30.1 30.1 0.0
2015-Jul-09 Thu ### 53.58 52.74 53.52 26,227 1,394,227 72.8 72.8 3.8
2015-Jul-08 Wed 53.86 54.28 53.5 53.57 40.6 40.6 ###
2015-Jul-07 Tue 54.2 ### 54.2 54.53 ### ### ###
2015-Jul-06 Mon ### 53.48 ### 53.44 75.1 75.1 3.8
2015-Jul-03 Fri 54.49 54.59 ### ### 8,322 227,148 ### ### 0.0
2015-Jul-02 Thu ### 54.76 53.82 54.73 23,440 1,272,557 71.5 71.5 ###
2015-Jul-01 Wed 53.4 53.81 ### 53.79 ### ### 3.8
2015-Jun-30 Tue ### 53.4 52.44 53.4 67.0 67.0 3.8
2015-Jun-29 Mon 53.71 53.71 ### ### 35.0 35.0 0.0
2015-Jun-26 Fri ### ### ### ### 27.4 27.4 0.0
2015-Jun-25 Thu 56 56 55.79 55.79 ### ### 4.0
2015-Jun-24 Wed 56.26 ### ### 56.25 33.0 33.0 4.0
2015-Jun-23 Tue 56 ### ### ### 9,470 0 72.5 72.5 0.0
2015-Jun-22 Mon 55.41 55.41 ### ### 8,143 ### ### ### 0.0
2015-Jun-19 Fri 54.71 55.29 54.71 ### ### ### 0.0
2015-Jun-18 Thu 55 55 ### 54.49 ### ### 3.9
2015-Jun-17 Wed ### 55.22 ### ### 75.9 75.9 0.0
2015-Jun-16 Tue ### ### ### ### 11,450 0 79.6 79.6 0.0
2015-Jun-15 Mon ### 54.43 54 ### 80.4 80.4 0.0
2015-Jun-12 Fri 54.8 54.8 ### 54.46 22.9 22.9 3.9
2015-Jun-11 Thu 54.2 ### ### 54.57 ### ### 3.9
2015-Jun-10 Wed ### ### 53.59 53.81 12,851 344,342 ### ### ###
2015-Jun-09 Tue 54.56 54.56 53.82 53.88 ### ### 3.8
2015-Jun-05 Fri 54.2 54.26 53.75 53.87 37,941 ### 24.9 24.9 3.8
2015-Jun-04 Thu 55 55 54.2 54.2 31,377 1,713,184 29.6 29.6 ###
2015-Jun-03 Wed ### ### 54.84 54.88 23.3 23.3 ###
2015-Jun-02 Tue 56.55 56.55 55.5 55.58 26,286 1,472,673 ### ### ###
2015-Jun-01 Mon ### ### 55.85 ### 13,125 ### 24.6 24.6 0.0
2015-May-29 Fri 56.77 57 56.76 57 ### ### ###
2015-May-28 Thu ### ### ### ### 15,078 0 ### ### 0.0
2015-May-27 Wed 56.25 56.55 56.22 ### 9,787 ### ### ### 0.0
2015-May-26 Tue 56.4 56.71 56.4 56.71 26,450 1,495,879 72.9 72.9 ###
2015-May-25 Mon 55.57 56.29 55.57 ### 6,651 ### 77.1 77.1 0.0
2015-May-22 Fri 56 56 55.52 55.57 23.6 23.6 ###
2015-May-21 Thu ### ### ### ### 3,389 0 82.9 82.9 0.0
2015-May-20 Wed ### ### 54.8 ### 11,179 ### ### ### 0.0
2015-May-19 Tue 56 56 ### ### 23.2 23.2 0.0
2015-May-18 Mon 56.5 56.82 ### ### 24.0 24.0 0.0
2015-May-15 Fri 56.52 56.52 ### 56.21 9,925 280,480 ### ### ###
2015-May-14 Thu ### 56 ### 55.72 19,457 ### 23.6 23.6 ###
2015-May-13 Wed ### ### 55.56 ### 7,682 ### 68.2 68.2 0.0
2015-May-12 Tue ### ### ### 55.47 81.7 81.7 4.0
2015-May-11 Mon 56 ### 54.53 54.53 17,749 483,926 12.4 12.4 ###
2015-May-08 Fri 55.78 55.79 55.27 ### 11,787 ### ### ### 0.0
2015-May-07 Thu ### 55.42 54.58 ### 11,321 622,655 ### ### 0.0
2015-May-06 Wed ### ### ### ### 30.5 30.5 0.0
2015-May-05 Tue 57.8 57.8 56.85 ### 8,123 465,650 22.5 22.5 0.0
2015-May-04 Mon ### 57.26 56.79 ### 10,122 ### 24.9 24.9 0.0
2015-May-01 Fri ### ### ### ### 25.8 25.8 0.0
2015-Apr-30 Thu 57 ### 56.4 56.76 20,771 585,742 ### ### 4.1
2015-Apr-29 Wed 58.47 58.47 57.46 57.46 21.9 21.9 4.1
2015-Apr-28 Tue ### 58.7 58.5 58.53 ### ### ###
2015-Apr-27 Mon 58.5 58.8 58.5 ### ### ### 0.0
2015-Apr-24 Fri ### ### ### ### ### ### 0.0
2015-Apr-23 Thu ### ### ### 57.29 ### ### 4.1
2015-Apr-22 Wed ### 57.52 ### ### 5,220 150,127 ### ### 0.0
2015-Apr-21 Tue 57.83 57.88 57.59 ### 12,554 ### 31.8 31.8 0.0
2015-Apr-20 Mon 57.58 57.58 ### ### ### ### 0.0
2015-Apr-17 Fri 58.27 58.28 57.7 57.7 29.1 29.1 ###
2015-Apr-16 Thu 58.41 ### 58.29 ### ### ### 0.0
2015-Apr-15 Wed 58.46 58.48 ### 58 28.9 28.9 4.1
2015-Apr-14 Tue 58.45 58.49 ### 58.46 ### ### 4.2
2015-Apr-13 Mon 59 59 58.53 58.53 7,224 ### ### ### ###
2015-Apr-10 Fri 58.27 ### ### 58.58 ### ### 4.2
2015-Apr-09 Thu 58.53 58.53 ### ### 4,652 136,140 ### ### 0.0
2015-Apr-08 Wed 58.53 ### 58.43 58.44 5,674 ### 27.0 27.0 4.2
2015-Apr-07 Tue 58.77 58.81 ### ### 27.1 27.1 0.0
2015-Apr-02 Thu 57.85 ### 57.85 ### 69.5 69.5 0.0
2015-Apr-01 Wed 57.84 ### 57.52 ### 5,646 162,378 31.8 31.8 0.0
2015-Mar-31 Tue 58.42 58.42 ### ### 15,321 447,526 23.3 23.3 0.0
2015-Mar-30 Mon ### 57.74 ### 57.49 ### ### ###
2015-Mar-27 Fri ### 58.42 ### ### ### ### 0.0
2015-Mar-26 Thu ### ### ### ### 19,088 0 32.3 32.3 0.0
2015-Mar-25 Wed 58.5 ### 58.5 58.7 ### ### 4.2
2015-Mar-24 Tue ### 58.85 ### 58.75 ### ### ###
2015-Mar-23 Mon 59 ### ### 58.71 10,882 0 ### ### ###
2015-Mar-20 Fri ### 58.82 58.55 58.81 2,852 ### ### ### ###
2015-Mar-19 Thu 58.83 58.83 58 58.57 25.7 25.7 ###
2015-Mar-18 Wed 57.56 57.56 ### ### 7,548 ### 31.6 31.6 0.0
2015-Mar-17 Tue 57.21 ### 57.21 57.45 ### ### ###
2015-Mar-16 Mon ### ### ### ### ### ### 0.0
2015-Mar-13 Fri ### ### 56.85 ### 7,227 205,427 19.5 19.5 0.0
2015-Mar-12 Thu 57 57.47 57 57.42 19,488 ### 71.6 71.6 ###
2015-Mar-11 Wed 56.76 ### ### 56.88 35,548 0 ### ### 4.1
2015-Mar-10 Tue 57.46 57.46 ### ### ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 13,446 0 ### ### 0.0
2015-Mar-06 Fri 57.59 57.86 57.59 57.83 ### ### ###
2015-Mar-05 Thu ### ### 57.5 57.76 30.5 30.5 4.1
2015-Mar-04 Wed 58.5 58.5 57.84 57.86 27.4 27.4 4.1
2015-Mar-03 Tue 58.45 ### ### ### 9,528 0 38.7 38.7 0.0
2015-Mar-02 Mon ### 58.58 ### 58.44 ### ### 4.2
2015-Feb-27 Fri 58 58.5 57.5 ### 4,784 277,472 ### ### 0.0
2015-Feb-26 Thu 58 ### 57.77 ### 32.5 32.5 0.0
2015-Feb-25 Wed ### 58.29 ### ### 69.0 69.0 0.0
2015-Feb-24 Tue 57.89 ### 57.5 57.89 28,485 818,943 72.1 72.1 ###
2015-Feb-23 Mon ### 57.71 57.25 ### 9,458 543,645 76.4 76.4 0.0
2015-Feb-20 Fri 57.5 ### ### ### 11,257 0 ### ### 0.0
2015-Feb-19 Thu 57.75 58.26 57.5 ### 7,754 ### 32.9 32.9 0.0
2015-Feb-18 Wed 57.5 57.7 57.28 57.7 7,451 428,357 ### ### ###
2015-Feb-17 Tue ### ### ### ### 8,482 0 ### ### 0.0
2015-Feb-16 Mon ### ### 56.78 57.24 70.0 70.0 4.1
2015-Feb-13 Fri ### 57.29 ### ### 13,844 ### ### ### 0.0
2015-Feb-12 Thu ### ### 55.75 55.77 32.1 32.1 ###
2015-Feb-11 Wed ### 56.46 ### ### 12,223 345,055 30.9 30.9 0.0
2015-Feb-10 Tue 56.49 ### 56.23 ### 16,651 468,142 ### ### 0.0
2015-Feb-09 Mon 56.55 56.55 56.2 56.43 11,455 645,775 ### ### ###
2015-Feb-06 Fri ### 56.85 56.57 ### 70.7 70.7 0.0
2015-Feb-05 Thu 56.2 ### ### ### 6,549 0 73.5 73.5 0.0
2015-Feb-04 Wed 56.23 56.41 55.89 ### 31.5 31.5 0.0
2015-Feb-03 Tue 54.84 ### 54.77 ### 19,528 534,774 78.5 78.5 0.0
2015-Feb-02 Mon 54.48 54.85 54.48 54.8 74.4 74.4 3.9
2015-Jan-30 Fri 54.53 ### 54.4 ### 9,585 ### ### ### 0.0
2015-Jan-29 Thu ### ### 53.83 ### 69.5 69.5 0.0
2015-Jan-28 Wed 53.51 54 53.51 ### 76.8 76.8 0.0
2015-Jan-27 Tue 53.48 53.87 53.45 53.87 76.5 76.5 3.8
2015-Jan-23 Fri 53.23 53.43 53.23 53.4 9,177 ### ### ### 3.8
2015-Jan-22 Thu 52.7 52.81 ### ### 11,779 311,024 ### ### 0.0
2015-Jan-21 Wed 52 ### 52 ### ### ### 0.0
2015-Jan-20 Tue 51.5 51.59 ### 51.59 5,520 142,388 ### ### 3.7
2015-Jan-19 Mon 52.28 52.28 51.52 51.58 ### ### 3.7
2015-Jan-16 Fri ### ### 51.22 ### ### ### 0.0
2015-Jan-15 Thu 51.72 51.78 51.5 51.72 73.2 73.2 3.7
2015-Jan-14 Wed ### 52.47 ### ### 10,386 272,476 ### ### 0.0
2015-Jan-13 Tue 52.42 52.5 ### 52.41 11,382 298,777 31.3 31.3 ###
2015-Jan-12 Mon 52.71 52.85 ### ### 6,124 161,826 ### ### 0.0
2015-Jan-09 Fri 52.78 ### ### ### 69.7 69.7 0.0
2015-Jan-08 Thu ### ### ### ### 73.2 73.2 0.0
2015-Jan-07 Wed 51.74 ### ### ### 15,657 0 75.0 75.0 0.0
2015-Jan-06 Tue ### ### 51.8 ### ### ### 0.0
2015-Jan-05 Mon 52.71 ### ### 52.71 ### ### ###
2015-Jan-02 Fri ### 52.75 ### 52.72 67.4 67.4 3.8
2014-Dec-31 Wed ### 52.81 52.46 52.47 ### ### 3.7
2014-Dec-30 Tue 53.23 53.23 52.78 52.84 29.8 29.8 3.8
2014-Dec-29 Mon 52.52 ### 52.52 ### 71.9 71.9 0.0
2014-Dec-24 Wed 54 54 53.5 ### 3,726 200,272 ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 32.0 32.0 0.0
2014-Dec-22 Mon 53.5 ### 53.5 ### ### ### 0.0
2014-Dec-19 Fri 52.73 ### 52.54 ### ### ### 0.0
2014-Dec-18 Thu 51.52 52.29 51.52 ### ### ### 0.0
2014-Dec-17 Wed 51.55 ### 51.54 51.54 27.6 27.6 ###
2014-Dec-16 Tue 51.57 51.57 51.2 ### 26.9 26.9 0.0
2014-Dec-15 Mon 51.47 51.86 ### 51.75 21,428 555,628 78.3 78.3 ###
2014-Dec-12 Fri ### ### 51.87 ### 18,884 489,756 ### ### 0.0
2014-Dec-11 Thu 51.89 52.22 51.75 ### 72.7 72.7 0.0
2014-Dec-10 Wed 52.88 52.88 ### 52.45 26,278 ### ### ### ###
2014-Dec-09 Tue ### ### ### 52.72 38.7 38.7 3.8
2014-Dec-08 Mon 53.4 53.72 53.4 ### 9,077 ### 73.9 73.9 0.0
2014-Dec-05 Fri 53.53 ### ### ### 7,481 0 25.5 25.5 0.0
2014-Dec-04 Thu ### 53.43 ### 53.43 7,340 196,088 75.6 75.6 ###
2014-Dec-03 Wed 52.72 ### ### ### 10,925 0 67.5 67.5 0.0
2014-Dec-02 Tue 52.44 52.71 52 ### ### ### 0.0
2014-Dec-01 Mon ### ### ### ### ### ### 0.0
2014-Nov-28 Fri 53.8 53.8 52.89 ### ### ### 0.0
2014-Nov-27 Thu 53.74 53.83 53.74 53.75 12,389 666,342 74.4 74.4 ###
2014-Nov-26 Wed ### ### 53.49 53.71 6,729 ### ### ### ###
2014-Nov-25 Tue ### ### 52.7 ### ### ### 0.0
2014-Nov-24 Mon 53.51 53.54 53.23 ### 7,427 ### 29.0 29.0 0.0
2014-Nov-21 Fri ### ### 52.7 52.77 13,378 ### ### ### ###
2014-Nov-20 Thu ### ### ### ### 12,050 0 32.9 32.9 0.0
2014-Nov-19 Wed ### ### 53.43 53.44 23,752 ### 34.0 34.0 3.8
2014-Nov-18 Tue ### ### ### ### 10,442 0 ### ### 0.0
2014-Nov-17 Mon ### ### 53.78 53.78 13,929 374,550 ### ### ###
2014-Nov-14 Fri 54.27 ### ### ### 71.2 71.2 0.0
2014-Nov-13 Thu ### ### ### 54.29 28.6 28.6 3.9
2014-Nov-12 Wed 54.85 54.85 54.42 54.43 5,770 315,243 32.8 32.8 3.9
2014-Nov-11 Tue 54.71 ### 54.71 ### 3,943 ### ### ### 0.0
2014-Nov-10 Mon 55.2 55.2 ### ### 29.3 29.3 0.0
2014-Nov-07 Fri 54.57 ### 54.48 ### 78.3 78.3 0.0
2014-Nov-06 Thu ### ### 54.48 54.48 28.8 28.8 ###
2014-Nov-05 Wed 54.72 54.72 ### 54.7 36.1 36.1 3.9
2014-Nov-04 Tue 54.47 54.73 54.47 ### 17,076 932,349 ### ### 0.0
2014-Nov-03 Mon 54.7 54.83 54.54 54.55 76,272 ### ### ### ###
2014-Oct-31 Fri 54.75 54.75 54.48 ### 5,678 ### ### ### 0.0
2014-Oct-30 Thu ### ### ### 54.27 4,486 0 34.0 34.0 ###
2014-Oct-29 Wed ### 54.51 ### ### 6,071 ### ### ### 0.0
2014-Oct-28 Tue 53.82 ### 53.82 ### 78.5 78.5 0.0
2014-Oct-27 Mon ### ### ### ### 11,874 0 76.0 76.0 0.0
2014-Oct-24 Fri ### ### 53.5 ### 4,857 129,924 ### ### 0.0
2014-Oct-23 Thu ### 53.4 53.2 53.23 27,472 1,464,257 ### ### 3.8
2014-Oct-22 Wed ### ### ### ### 6,746 0 ### ### 0.0
2014-Oct-21 Tue 52.86 ### 52.74 52.74 ### ### 3.8
2014-Oct-20 Mon ### ### 52.72 52.72 ### ### 3.8
2014-Oct-17 Fri 52.5 52.73 ### 52.4 6,187 163,120 ### ### 3.7
2014-Oct-16 Thu 51.5 ### ### ### 81.1 81.1 0.0
2014-Oct-15 Wed 51.48 ### 51.48 ### 8,289 213,358 81.6 81.6 0.0
2014-Oct-14 Tue ### 51.74 50.81 ### 71.0 71.0 0.0
2014-Oct-13 Mon 50.88 ### 50.88 ### 9,250 235,320 ### ### 0.0
2014-Oct-10 Fri ### 51.7 51.41 51.51 35.0 35.0 ###
2014-Oct-09 Thu 52.52 52.71 52.47 52.56 66.0 66.0 3.8
2014-Oct-08 Wed 51.59 52 51.59 51.87 9,823 508,782 ### ### ###
2014-Oct-07 Tue ### ### 51.58 52.29 ### ### ###
2014-Oct-06 Mon ### ### ### 52.41 2,829 0 24.2 24.2 ###
2014-Oct-03 Fri 52.47 ### ### ### 72.8 72.8 0.0
2014-Oct-02 Thu 52.42 52.58 ### 52.43 73.6 73.6 3.7
2014-Oct-01 Wed ### 52.75 51.84 ### 7,770 ### ### ### 0.0
2014-Sep-30 Tue 52 52.25 52 52.22 8,623 449,473 ### ### 3.7
2014-Sep-29 Mon 52.48 52.48 ### ### 6,229 163,448 ### ### 0.0
2014-Sep-26 Fri 52.81 52.81 52.5 52.5 ### ### 3.8
2014-Sep-25 Thu 53.53 53.53 ### 53.22 ### ### ###
2014-Sep-24 Wed 53.29 53.29 ### ### 7,348 195,787 32.5 32.5 0.0
2014-Sep-23 Tue ### ### 52.77 ### ### ### 0.0
2014-Sep-22 Mon 53.72 53.72 52.87 ### 11,251 599,622 ### ### 0.0
2014-Sep-19 Fri 53.75 53.76 53.55 53.72 15,357 823,979 ### ### 3.8
2014-Sep-18 Thu 53.55 53.76 ### 53.54 ### ### 3.8
2014-Sep-17 Wed 53.8 ### ### 53.47 34.3 34.3 ###
2014-Sep-16 Tue ### ### 53.78 53.87 15,422 ### 29.4 29.4 3.8
2014-Sep-15 Mon 54.47 54.51 ### 54.25 14,789 403,074 ### ### 3.9
2014-Sep-12 Fri 54.78 54.78 54.49 54.54 ### ### 3.9
2014-Sep-11 Thu ### ### 54.78 54.78 4,151 ### ### ### 3.9
2014-Sep-10 Wed ### ### ### ### ### ### 0.0
2014-Sep-09 Tue ### 55.28 ### 55.25 44,641 1,233,877 ### ### ###
2014-Sep-08 Mon 55.29 55.41 ### ### 34.1 34.1 0.0
2014-Sep-05 Fri 55.53 55.53 ### 55.2 ### ### 3.9
2014-Sep-04 Thu ### 55.75 ### 55.42 31.1 31.1 4.0
2014-Sep-03 Wed 55.72 55.85 55.72 55.72 ### ### ###
2014-Sep-02 Tue 55.41 55.57 55.28 55.57 4,954 274,575 67.3 67.3 ###
2014-Sep-01 Mon ### 55.59 ### 55.41 15,476 430,155 ### ### 4.0
2014-Aug-29 Fri 55.23 ### ### 55.28 70.4 70.4 3.9
2014-Aug-28 Thu 55.59 55.59 55.22 55.22 9,657 535,046 ### ### 3.9
2014-Aug-27 Wed 55.45 55.51 55.4 55.47 4,146 ### ### ### 4.0
2014-Aug-26 Tue 55.48 55.48 ### 55.25 8,243 ### ### ### ###
2014-Aug-25 Mon ### ### ### ### 32.0 32.0 0.0
2014-Aug-22 Fri 55.4 55.42 ### ### ### ### 0.0
2014-Aug-21 Thu 55.5 ### 55.24 55.28 10,157 ### 33.1 33.1 3.9
2014-Aug-20 Wed 55.5 55.5 ### 55.23 40,354 1,119,823 ### ### 3.9
2014-Aug-19 Tue 54.8 ### 54.8 ### 7,559 ### 72.6 72.6 0.0
2014-Aug-18 Mon 54.73 54.73 54.42 54.56 8,758 ### ### ### 3.9
2014-Aug-15 Fri 54.4 54.49 ### 54.42 4,380 ### ### ### 3.9
2014-Aug-14 Thu ### ### ### 54.27 14,671 0 ### ### ###
2014-Aug-13 Wed 54 54 53.75 53.79 5,758 ### ### ### 3.8
2014-Aug-12 Tue 53.4 ### 53.4 ### 72.9 72.9 0.0
2014-Aug-11 Mon 53.4 53.49 ### ### 35.9 35.9 0.0
2014-Aug-08 Fri ### ### 53 ### ### ### 0.0
2014-Aug-07 Thu ### ### ### 53.8 6,829 0 29.1 29.1 3.8
2014-Aug-06 Wed 53.7 53.83 ### 53.74 74.9 74.9 3.8
2014-Aug-05 Tue 54.41 54.41 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-04-25 23:42:07 thru 2024-04-25 23:42:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000