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 Thu 24-Apr-25 03:08:13 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

(SUN) SUNCORP GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for SUN    Limits Next Section


Company Details for (SUN) SUNCORP GROUP LIMITED

Listing Code SUN
Listing Name SUNCORP GROUP LIMITED
GICS Sector Insurance
ISIN Name SUNCORP-METWAY.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SUN6


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

SUN 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 23.52 27,137,823 96.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SUN) SUNCORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2016-Dec-30 Fri 13.59 ### 13.49 13.52 1,161,677 ### 21.3 21.3 1.0
2016-Dec-29 Thu ### ### 13.45 ### 1,369,989 9,213,176 65.9 65.9 0.0
2016-Dec-28 Wed 13.59 ### 13.56 ### 1,600,720 10,852,881 65.2 65.2 0.0
2016-Dec-23 Fri ### ### 13.43 13.52 2,891,985 19,419,679 ### ### 1.0
2016-Dec-22 Thu 13.57 ### 13.46 ### 2,127,252 ### 75.4 75.4 0.0
2016-Dec-21 Wed 13.58 13.7 13.545 13.55 2,167,325 29,524,384 31.5 31.5 1.0
2016-Dec-20 Tue 13.4 13.625 ### 13.52 ### ### 1.0
2016-Dec-19 Mon ### 13.51 13.27 13.42 3,431,844 ### ### ### 1.0
2016-Dec-16 Fri 13.24 ### ### 13.21 ### ### ###
2016-Dec-15 Thu 13.25 13.43 ### ### ### ### 0.0
2016-Dec-14 Wed ### ### 13.23 ### ### ### 0.0
2016-Dec-13 Tue 13.49 ### ### ### ### ### 0.0
2016-Dec-12 Mon 13.4 13.49 ### 13.47 79.3 79.3 1.0
2016-Dec-09 Fri 13.27 13.44 13.23 ### 2,571,873 34,295,926 ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 85.4 85.4 0.0
2016-Dec-07 Wed 12.77 ### 12.76 ### 4,098,272 26,146,975 ### ### 0.0
2016-Dec-06 Tue ### 12.86 ### 12.78 79.0 79.0 0.9
2016-Dec-05 Mon 12.8 12.8 12.525 ### 4,188,449 ### ### ### 0.0
2016-Dec-02 Fri ### ### 12.76 12.78 32.6 32.6 0.9
2016-Dec-01 Thu ### 12.85 12.52 12.85 3,720,359 47,192,753 84.2 84.2 0.9
2016-Nov-30 Wed 12.43 12.56 12.385 12.5 76.5 76.5 0.9
2016-Nov-29 Tue 12.5 ### 12.46 12.48 3,491,681 21,753,172 ### ### ###
2016-Nov-28 Mon ### ### 12.53 12.53 2,216,456 ### ### ### ###
2016-Nov-25 Fri 12.47 ### 12.45 12.55 3,015,252 18,769,943 ### ### ###
2016-Nov-24 Thu 12.44 12.47 ### 12.43 4,593,674 28,641,557 ### ### 0.9
2016-Nov-23 Wed 12.2 ### ### ### 4,191,343 0 ### ### 0.0
2016-Nov-22 Tue ### 12.27 ### 12.24 ### ### 0.9
2016-Nov-21 Mon ### ### ### ### 34.9 34.9 0.0
2016-Nov-18 Fri ### ### 11.955 ### 78.7 78.7 0.0
2016-Nov-17 Thu ### ### 11.79 11.89 3,366,740 ### ### ### ###
2016-Nov-16 Wed ### ### ### ### 4,253,143 0 ### ### 0.0
2016-Nov-15 Tue 11.83 ### 11.83 ### 2,732,457 16,162,483 81.7 81.7 0.0
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri ### ### ### ### ### ### 0.0
2016-Nov-10 Thu 11.73 ### 11.73 ### 3,393,084 ### ### ### 0.0
2016-Nov-09 Wed 11.88 ### 11.27 11.47 34.2 34.2 ###
2016-Nov-08 Tue ### ### 11.78 11.83 2,261,047 ### ### ### 0.8
2016-Nov-07 Mon ### 11.88 ### 11.85 2,846,641 16,909,047 ### ### ###
2016-Nov-04 Fri ### ### 11.53 11.55 ### ### 0.8
2016-Nov-03 Thu ### 11.885 ### 11.81 1,891,226 ### ### ### ###
2016-Nov-02 Wed 11.8 11.89 ### 11.77 2,361,922 14,041,626 ### ### ###
2016-Nov-01 Tue ### ### 11.87 ### ### ### 0.0
2016-Oct-31 Mon ### ### ### ### ### ### 0.0
2016-Oct-28 Fri ### 12.23 ### ### 2,255,221 13,790,676 ### ### 0.0
2016-Oct-27 Thu 12.28 12.355 ### ### 35.2 35.2 0.0
2016-Oct-26 Wed 12.41 12.45 ### ### 2,669,055 ### ### ### 0.0
2016-Oct-25 Tue 12.49 ### 12.47 12.53 70.9 70.9 ###
2016-Oct-24 Mon 12.29 12.46 ### 12.46 ### ### 0.9
2016-Oct-21 Fri 12.4 12.4 12.26 ### 31.6 31.6 0.0
2016-Oct-20 Thu 12.4 12.41 ### ### 1,425,320 ### ### ### 0.0
2016-Oct-19 Wed ### ### 12.29 ### 1,393,688 ### 68.1 68.1 0.0
2016-Oct-18 Tue ### 12.46 ### ### 2,360,820 ### ### ### 0.0
2016-Oct-17 Mon ### 12.485 12.27 ### 1,970,558 24,390,581 42.9 42.9 0.0
2016-Oct-14 Fri ### 12.455 12.24 ### 1,891,070 23,349,986 75.5 75.5 0.0
2016-Oct-13 Thu ### 12.43 12.27 ### 1,837,228 ### 36.0 36.0 0.0
2016-Oct-12 Wed 12.44 12.5 ### 12.41 ### ### ###
2016-Oct-11 Tue ### ### 12.5 12.57 36.3 36.3 0.9
2016-Oct-10 Mon ### ### 12.54 12.57 1,920,722 12,042,926 35.7 35.7 0.9
2016-Oct-07 Fri ### ### 12.48 12.54 4,125,529 ### 33.7 33.7 0.9
2016-Oct-06 Thu 12.49 12.5 ### 12.48 ### ### ###
2016-Oct-05 Wed ### ### ### ### ### ### 0.0
2016-Oct-04 Tue ### 12.26 ### 12.25 74.3 74.3 0.9
2016-Oct-03 Mon ### 12.22 ### ### 72.3 72.3 0.0
2016-Sep-30 Fri 12.24 12.325 ### ### 4,632,341 ### 24.2 24.2 0.0
2016-Sep-29 Thu ### ### 12.25 ### 1,745,656 10,692,143 67.4 67.4 0.0
2016-Sep-28 Wed ### ### ### 12.2 ### ### ###
2016-Sep-27 Tue ### ### 12.23 ### 5,206,047 31,834,977 ### ### 0.0
2016-Sep-26 Mon ### ### 12.43 12.49 24.2 24.2 0.9
2016-Sep-23 Fri 12.53 ### 12.49 ### 73.1 73.1 0.0
2016-Sep-22 Thu 12.42 12.57 12.41 12.51 2,354,346 29,405,781 75.0 75.0 ###
2016-Sep-21 Wed 12.27 12.455 12.27 12.41 2,997,559 37,057,323 ### ### ###
2016-Sep-20 Tue ### ### 12.275 ### 3,557,521 21,834,285 70.6 70.6 0.0
2016-Sep-19 Mon 12.4 12.4 ### ### 1,285,243 ### ### ### 0.0
2016-Sep-16 Fri 12.4 12.585 12.4 12.49 5,311,655 66,355,850 70.7 70.7 0.9
2016-Sep-15 Thu ### ### 12.285 ### 28.6 28.6 0.0
2016-Sep-14 Wed ### ### ### 12.5 3,624,629 0 ### ### 0.9
2016-Sep-13 Tue 12.47 12.59 12.425 12.43 36.7 36.7 0.9
2016-Sep-12 Mon ### 12.44 12.28 12.4 3,185,523 ### ### ### 0.9
2016-Sep-09 Fri 12.5 ### 12.5 12.59 77.5 77.5 ###
2016-Sep-08 Thu ### 12.7 12.5 ### 3,183,874 ### ### ### 0.0
2016-Sep-07 Wed 12.79 12.85 ### 12.76 2,357,574 ### ### ### ###
2016-Sep-06 Tue 12.84 ### ### 12.75 27.0 27.0 ###
2016-Sep-05 Mon 12.8 ### 12.75 12.89 75.3 75.3 ###
2016-Sep-02 Fri ### 12.74 ### 12.7 ### ### 0.9
2016-Sep-01 Thu ### 12.81 12.55 12.76 82.2 82.2 ###
2016-Aug-31 Wed 12.71 12.79 ### 12.71 3,331,749 ### 74.4 74.4 0.9
2016-Aug-30 Tue 12.85 12.85 12.7 12.73 25.3 25.3 ###
2016-Aug-29 Mon 12.8 12.84 12.7 12.78 2,762,183 35,273,076 ### ### 0.9
2016-Aug-26 Fri 12.71 12.86 ### 12.74 ### ### ###
2016-Aug-25 Thu 12.8 ### 12.77 12.8 73.9 73.9 0.9
2016-Aug-24 Wed ### ### ### 12.84 2,585,025 0 30.8 30.8 0.9
2016-Aug-23 Tue ### ### 12.88 12.89 2,839,140 ### ### ### ###
2016-Aug-22 Mon 12.79 ### 12.78 12.87 3,852,323 24,616,343 ### ### ###
2016-Aug-19 Fri 12.83 ### 12.77 12.8 ### ### 0.9
2016-Aug-18 Thu ### ### 12.87 ### 21.9 21.9 0.0
2016-Aug-17 Wed ### ### ### ### 4,407,783 0 ### ### 0.0
2016-Aug-16 Tue ### 13.25 ### ### ### ### 0.0
2016-Aug-15 Mon ### 13.26 ### 13.21 84.9 84.9 ###
2016-Aug-12 Fri ### ### ### ### 7,875,942 0 ### ### 0.0
2016-Aug-11 Thu ### 13.83 ### 13.7 3,266,381 22,587,024 68.6 68.6 1.0
2016-Aug-10 Wed 13.79 13.81 ### 13.73 30.2 30.2 ###
2016-Aug-09 Tue 13.72 13.85 13.7 13.81 78.9 78.9 ###
2016-Aug-08 Mon 13.7 13.85 ### 13.72 3,549,977 ### ### ### ###
2016-Aug-05 Fri 13.44 ### ### 13.49 3,564,526 0 ### ### ###
2016-Aug-04 Thu 12.82 ### 12.82 ### ### ### 0.0
2016-Aug-03 Wed ### ### ### 13.21 ### ### ###
2016-Aug-02 Tue 13.46 13.53 ### 13.44 4,368,277 ### 46.2 46.2 ###
2016-Aug-01 Mon 13.44 13.53 ### 13.5 2,295,154 ### 70.8 70.8 1.0
2016-Jul-29 Fri ### 13.43 13.29 13.43 3,492,480 ### ### ### ###
2016-Jul-28 Thu 13.49 13.5 ### ### ### ### 0.0
2016-Jul-27 Wed 13.42 13.51 ### 13.47 ### ### 1.0
2016-Jul-26 Tue ### ### ### ### 3,943,787 0 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 2,012,343 0 ### ### 0.0
2016-Jul-22 Fri ### ### ### ### 2,718,644 0 ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 3,682,250 0 28.1 28.1 0.0
2016-Jul-20 Wed ### ### 12.88 ### ### ### 0.0
2016-Jul-19 Tue ### ### 12.82 12.87 1,950,343 ### 30.9 30.9 ###
2016-Jul-18 Mon 12.88 ### 12.82 12.88 64.6 64.6 ###
2016-Jul-15 Fri 12.82 12.89 12.76 12.8 34.3 34.3 0.9
2016-Jul-14 Thu 12.71 12.78 ### 12.73 2,416,941 15,444,252 69.9 69.9 ###
2016-Jul-13 Wed 12.55 ### 12.46 ### 72.2 72.2 0.0
2016-Jul-12 Tue ### ### 12.43 12.43 23.5 23.5 0.9
2016-Jul-11 Mon 12.46 12.48 ### 12.48 2,680,345 16,725,352 ### ### ###
2016-Jul-08 Fri ### ### 12.21 12.21 ### ### 0.9
2016-Jul-07 Thu ### ### ### 12.24 2,802,045 0 ### ### 0.9
2016-Jul-06 Wed ### ### ### ### 6,065,723 0 ### ### 0.0
2016-Jul-05 Tue ### ### ### ### 2,159,949 0 ### ### 0.0
2016-Jul-04 Mon 12.22 ### ### ### 2,504,742 0 ### ### 0.0
2016-Jul-01 Fri ### 12.24 ### ### ### ### 0.0
2016-Jun-30 Thu ### ### 11.85 ### 5,839,474 34,598,883 ### ### 0.0
2016-Jun-29 Wed 11.85 ### 11.73 11.79 3,879,870 ### ### ### 0.8
2016-Jun-28 Tue ### ### 11.55 ### 4,962,150 ### 74.0 74.0 0.0
2016-Jun-27 Mon 11.85 ### ### 11.82 3,173,449 0 ### ### 0.8
2016-Jun-24 Fri ### ### 11.785 11.84 ### ### 0.8
2016-May-26 Thu ### ### 12.55 12.71 7,742,785 48,585,975 12.4 12.4 0.9
2016-May-25 Wed ### 13.28 ### ### 69.2 69.2 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon 13.23 13.23 ### ### 21.5 21.5 0.0
2016-May-20 Fri ### 13.21 ### ### 3,833,885 ### 74.4 74.4 0.0
2016-May-19 Thu ### ### 12.88 ### ### ### 0.0
2016-May-18 Wed 12.82 ### ### 12.85 ### ### 0.9
2016-May-17 Tue ### ### 12.85 ### 2,203,346 ### 34.0 34.0 0.0
2016-May-16 Mon 12.72 12.885 ### 12.82 4,032,077 25,976,656 ### ### 0.9
2016-May-13 Fri 12.79 12.855 ### 12.72 ### ### 0.9
2016-May-12 Thu 12.82 ### ### 12.76 3,526,679 0 ### ### ###
2016-May-11 Wed ### ### 12.87 12.87 ### ### ###
2016-May-10 Tue 12.84 ### 12.76 ### 3,996,922 ### 78.0 78.0 0.0
2016-May-09 Mon 12.45 12.79 12.44 12.79 86.3 86.3 ###
2016-May-06 Fri 12.45 12.54 ### 12.5 ### ### 0.9
2016-May-05 Thu ### 12.7 12.56 ### ### ### 0.0
2016-May-04 Wed 12.8 12.83 ### ### ### ### 0.0
2016-May-03 Tue 12.5 12.79 12.44 12.74 ### ### ###
2016-May-02 Mon ### 12.43 12.24 12.43 3,602,956 ### 69.6 69.6 0.9
2016-Apr-29 Fri 12.5 12.54 12.425 12.5 64.6 64.6 0.9
2016-Apr-28 Thu 12.5 12.55 ### 12.49 33.9 33.9 0.9
2016-Apr-27 Wed 12.45 ### 12.41 12.43 ### ### 0.9
2016-Apr-26 Tue 12.5 12.52 ### 12.4 3,616,529 22,639,471 34.1 34.1 0.9
2016-Apr-22 Fri 12.43 ### 12.42 12.59 82.0 82.0 ###
2016-Apr-21 Thu 12.51 12.59 12.45 12.59 3,624,458 ### ### ### ###
2016-Apr-20 Wed 12.45 12.46 12.27 ### 29.3 29.3 0.0
2016-Apr-19 Tue 12.41 12.53 ### 12.41 3,229,429 20,232,372 72.7 72.7 ###
2016-Apr-18 Mon ### ### ### 12.25 24.6 24.6 0.9
2016-Apr-15 Fri 12.24 ### 12.2 ### ### ### 0.0
2016-Apr-14 Thu ### 12.23 ### ### 76.7 76.7 0.0
2016-Apr-13 Wed 11.89 ### 11.83 ### 76.8 76.8 0.0
2016-Apr-12 Tue 11.7 11.83 ### 11.74 1,826,025 ### ### ### 0.8
2016-Apr-11 Mon 11.71 11.76 ### 11.74 2,644,746 ### ### ### 0.8
2016-Apr-08 Fri 11.72 11.81 ### 11.78 71.5 71.5 ###
2016-Apr-07 Thu ### ### ### ### 4,983,240 0 71.7 71.7 0.0
2016-Apr-06 Wed ### 11.87 ### 11.82 4,125,450 24,484,545 76.5 76.5 0.8
2016-Apr-05 Tue 11.72 11.75 11.55 ### ### ### 0.0
2016-Apr-04 Mon ### 11.78 ### ### 2,865,043 ### ### ### 0.0
2016-Apr-01 Fri 11.72 11.75 11.57 ### 6,225,650 72,591,079 ### ### 0.0
2016-Mar-31 Thu 11.73 ### 11.7 ### 81.1 81.1 0.0
2016-Mar-30 Wed 11.55 ### 11.46 11.59 5,188,156 ### ### ### 0.8
2016-Mar-29 Tue 11.8 11.8 11.43 11.46 ### ### 0.8
2016-Mar-24 Thu 11.83 ### 11.75 11.79 4,361,048 25,621,157 29.4 29.4 0.8
2016-Mar-23 Wed 11.83 11.89 11.77 11.87 2,578,344 ### 78.4 78.4 0.8
2016-Mar-22 Tue ### ### 11.82 11.87 32.7 32.7 0.8
2016-Mar-21 Mon ### ### 11.84 ### 1,714,279 ### 27.6 27.6 0.0
2016-Mar-18 Fri 11.87 ### ### ### ### ### 0.0
2016-Mar-17 Thu 11.79 ### 11.75 11.77 4,183,453 24,577,786 ### ### ###
2016-Mar-16 Wed 11.73 11.8 ### 11.8 73.8 73.8 0.8
2016-Mar-15 Tue 11.87 ### 11.76 11.8 0.8
2016-Mar-14 Mon ### ### 11.81 11.87 3,687,688 ### ### ### 0.8
2016-Mar-11 Fri 11.81 ### ### ### 2,947,024 0 ### ### 0.0
2016-Mar-10 Thu ### ### 11.8 11.85 22.1 22.1 ###
2016-Mar-09 Wed 11.75 11.85 ### 11.83 ### ### 0.8
2016-Mar-08 Tue 11.71 11.82 ### 11.7 43.6 43.6 0.8
2016-Mar-07 Mon 11.82 11.84 ### 11.71 ### ### ###
2016-Mar-04 Fri 11.89 ### 11.72 11.78 2,710,455 ### 25.1 25.1 ###
2016-Mar-03 Thu ### 11.87 ### 11.85 74.6 74.6 ###
2016-Mar-02 Wed 11.44 11.7 11.4 ### ### ### 0.0
2016-Mar-01 Tue 11.22 11.4 ### 11.25 ### ### ###
2016-Feb-29 Mon ### 11.44 ### 11.2 3,679,049 ### 70.6 70.6 0.8
2016-Feb-26 Fri 11.22 11.25 ### ### 3,947,755 22,206,121 27.1 27.1 0.0
2016-Feb-25 Thu 11.41 11.48 ### 11.2 24.0 24.0 0.8
2016-Feb-24 Wed 11.48 ### 11.28 ### 4,618,776 ### ### ### 0.0
2016-Feb-23 Tue ### 11.85 11.56 ### 35.4 35.4 0.0
2016-Feb-22 Mon 11.5 11.71 11.41 ### 4,127,850 47,717,946 80.0 80.0 0.0
2016-Feb-19 Fri 11.26 11.48 11.26 11.48 ### ### 0.8
2016-Feb-18 Thu 11.25 ### 11.21 ### 7,235,387 40,554,344 67.5 67.5 0.0
2016-Feb-17 Wed 11.53 ### ### 11.45 6,354,825 0 ### ### 0.8
2016-Feb-16 Tue ### 11.46 ### 11.46 ### ### 0.8
2016-Feb-15 Mon ### ### 10.7 ### ### ### 0.0
2016-Feb-12 Fri ### 11.23 10.52 ### ### ### 0.0
2016-Feb-11 Thu ### ### ### 10.7 7,403,483 0 ### ### 0.8
2016-Feb-10 Wed 10.86 10.89 10.52 10.7 5,108,989 54,691,727 34.7 34.7 0.8
2016-Feb-09 Tue ### 11.2 10.85 ### 27.0 27.0 0.0
2016-Feb-08 Mon 11.41 11.45 11.29 ### 4,030,246 ### 29.3 29.3 0.0
2016-Feb-05 Fri 11.4 11.41 ### ### 32.5 32.5 0.0
2016-Feb-04 Thu ### 11.5 ### 11.5 78.0 78.0 ###
2016-Feb-03 Wed 11.45 11.49 11.26 ### 28.4 28.4 0.0
2016-Feb-02 Tue 11.77 11.81 ### ### 30.9 30.9 0.0
2016-Feb-01 Mon 11.75 ### ### 11.81 5,789,885 0 76.7 76.7 ###
2016-Jan-29 Fri 11.29 ### 11.29 ### 3,830,025 ### ### ### 0.0
2016-Jan-28 Thu 11.4 11.49 11.26 11.45 4,642,080 ### 70.5 70.5 0.8
2016-Jan-27 Wed 11.5 ### ### ### 4,071,428 0 ### ### 0.0
2016-Jan-25 Mon 11.56 11.585 11.46 11.55 3,628,485 ### ### ### 0.8
2016-Jan-22 Fri ### 11.48 11.27 ### 68.3 68.3 0.0
2016-Jan-21 Thu 11.44 11.44 11.25 11.28 3,938,086 44,677,585 24.1 24.1 0.8
2016-Jan-20 Wed 11.26 11.45 11.2 11.24 4,421,071 50,068,629 44.3 44.3 0.8
2016-Jan-19 Tue ### ### ### ### 3,645,379 0 25.4 25.4 0.0
2016-Jan-18 Mon ### 11.4 11.26 ### 71.1 71.1 0.0
2016-Jan-15 Fri 11.7 11.73 ### 11.44 21.0 21.0 0.8
2016-Jan-14 Thu 11.54 11.59 11.46 11.58 76.1 76.1 0.8
2016-Jan-13 Wed ### 11.83 11.58 11.83 85.8 85.8 0.8
2016-Jan-12 Tue ### 11.71 11.52 11.54 ### ### 0.8
2016-Jan-11 Mon 11.4 11.54 ### 11.51 80.6 80.6 0.8
2016-Jan-08 Fri ### ### 11.47 11.49 6,001,920 ### 20.8 20.8 ###
2016-Jan-07 Thu 11.85 ### 11.58 ### 5,016,420 29,045,071 28.7 28.7 0.0
2016-Jan-06 Wed 11.89 ### ### 11.71 3,573,284 0 26.9 26.9 ###
2016-Jan-05 Tue ### ### 11.87 ### ### ### 0.0
2016-Jan-04 Mon ### 12.25 ### ### 3,283,255 ### 26.4 26.4 0.0
2015-Dec-31 Thu 12.2 12.23 ### ### 26.8 26.8 0.0
2015-Dec-30 Wed ### 12.2 ### ### 75.9 75.9 0.0
2015-Dec-29 Tue ### ### 11.87 ### 2,614,423 ### 65.5 65.5 0.0
2015-Dec-24 Thu ### ### 11.79 11.83 ### ### 0.8
2015-Dec-23 Wed 11.75 11.88 11.71 11.81 74.4 74.4 ###
2015-Dec-22 Tue 11.72 11.72 ### ### 26.9 26.9 0.0
2015-Dec-21 Mon 11.55 11.7 11.5 ### ### ### 0.0
2015-Dec-18 Fri ### 11.52 11.26 11.48 ### ### 0.8
2015-Dec-17 Thu 11.52 11.71 11.49 11.52 6,768,772 78,517,755 ### ### 0.8
2015-Dec-16 Wed ### 11.73 11.46 11.57 ### ### ###
2015-Dec-15 Tue 11.75 11.78 ### ### ### ### 0.0
2015-Dec-14 Mon ### ### 11.71 11.77 11,998,759 ### 20.6 20.6 ###
2015-Dec-11 Fri ### ### ### ### 74.5 74.5 0.0
2015-Dec-10 Thu 13.25 13.26 ### ### 4,144,452 ### 26.5 26.5 0.0
2015-Dec-09 Wed ### ### 13.27 ### 70.8 70.8 0.0
2015-Dec-08 Tue 13.45 13.49 ### ### 35.9 35.9 0.0
2015-Dec-07 Mon ### 13.74 13.5 13.52 ### ### 1.0
2015-Dec-04 Fri ### 13.45 ### 13.41 3,170,551 21,321,955 73.8 73.8 1.0
2015-Dec-03 Thu 13.54 13.58 13.47 13.55 3,567,459 48,249,882 ### ### 1.0
2015-Dec-02 Wed 13.72 13.73 13.57 ### ### ### 0.0
2015-Dec-01 Tue 13.49 13.74 ### 13.72 3,773,922 25,926,844 ### ### ###
2015-Nov-30 Mon 13.47 13.58 ### ### 32.4 32.4 0.0
2015-Nov-27 Fri ### ### 13.44 13.47 3,119,083 ### ### ### 1.0
2015-Nov-26 Thu 13.46 13.58 13.41 13.5 3,079,922 41,563,547 ### ### 1.0
2015-Nov-25 Wed 13.54 13.54 ### 13.41 4,511,255 ### 31.1 31.1 1.0
2015-Nov-24 Tue 13.51 ### 13.4 13.53 3,905,783 26,168,746 ### ### ###
2015-Nov-23 Mon 13.44 ### 13.42 13.53 3,313,122 22,231,048 ### ### ###
2015-Nov-20 Fri ### 13.43 ### 13.41 ### ### 1.0
2015-Nov-19 Thu ### ### 13.225 ### 69.7 69.7 0.0
2015-Nov-18 Wed ### 13.2 ### ### 3,220,958 21,258,322 ### ### 0.0
2015-Nov-17 Tue ### ### 12.825 ### 3,981,647 ### ### ### 0.0
2015-Nov-16 Mon ### ### ### 12.74 ### ### ###
2015-Nov-13 Fri 12.81 ### 12.8 12.85 3,116,380 ### 75.6 75.6 0.9
2015-Nov-12 Thu ### ### ### ### 80.0 80.0 0.0
2015-Nov-11 Wed 12.86 ### 12.84 ### 6,508,772 ### ### ### 0.0
2015-Nov-10 Tue 12.85 ### 12.74 12.87 ### ### ###
2015-Nov-09 Mon ### ### 12.84 12.87 3,859,622 24,778,773 35.3 35.3 ###
2015-Nov-06 Fri ### ### 12.85 ### 68.6 68.6 0.0
2015-Nov-05 Thu ### ### 12.89 ### 5,383,878 ### 29.4 29.4 0.0
2015-Nov-04 Wed 13.2 13.28 ### ### 3,687,057 24,482,058 ### ### 0.0
2015-Nov-03 Tue ### ### ### ### 3,203,427 0 ### ### 0.0
2015-Nov-02 Mon ### ### ### ### ### ### 0.0
2015-Oct-30 Fri ### ### ### ### ### ### 0.0
2015-Oct-29 Thu 13.2 13.25 ### ### 7,867,824 ### ### ### 0.0
2015-Oct-28 Wed 13.26 13.28 ### ### 3,087,388 20,500,256 28.6 28.6 0.0
2015-Oct-27 Tue 13.47 13.47 13.22 13.24 3,415,456 ### ### ### 0.9
2015-Oct-26 Mon ### 13.45 ### ### ### ### 0.0
2015-Oct-23 Fri 13.28 13.43 ### ### 4,972,027 ### 66.4 66.4 0.0
2015-Oct-22 Thu ### ### ### ### ### ### 0.0
2015-Oct-21 Wed 12.78 ### 12.77 ### 4,088,077 26,102,371 ### ### 0.0
2015-Oct-20 Tue 12.85 ### ### 12.88 1,722,677 0 ### ### ###
2015-Oct-19 Mon ### ### ### ### 2,451,472 0 ### ### 0.0
2015-Oct-16 Fri 12.85 ### 12.82 ### ### ### 0.0
2015-Oct-15 Thu 12.76 12.82 12.72 12.79 ### ### ###
2015-Oct-14 Wed ### ### ### 12.78 75.0 75.0 0.9
2015-Oct-13 Tue 12.86 ### ### 12.76 29.3 29.3 ###
2015-Oct-12 Mon 12.75 ### 12.75 12.88 ### ### ###
2015-Oct-09 Fri 12.52 12.7 12.48 ### ### ### 0.0
2015-Oct-08 Thu ### 12.53 12.23 ### 4,420,551 54,726,421 27.9 27.9 0.0
2015-Oct-07 Wed ### 12.22 11.88 12.22 ### ### 0.9
2015-Oct-06 Tue ### ### ### ### 4,094,478 0 22.5 22.5 0.0
2015-Oct-05 Mon ### ### ### 12.2 3,552,652 0 14.9 14.9 ###
2015-Oct-02 Fri 12.24 ### ### ### 3,796,724 0 25.8 25.8 0.0
2015-Oct-01 Thu 12.28 ### 12.21 ### 6,610,527 ### ### ### 0.0
2015-Sep-30 Wed ### 12.21 ### ### ### ### 0.0
2015-Sep-29 Tue ### 12.24 ### ### 4,471,087 27,363,052 28.9 28.9 0.0
2015-Sep-28 Mon 12.24 12.41 12.23 ### 3,035,183 37,393,454 71.4 71.4 0.0
2015-Sep-25 Fri 12.53 12.55 12.24 12.24 3,742,773 46,391,671 ### ### 0.9
2015-Sep-24 Thu ### 12.42 12.26 ### ### ### 0.0
2015-Sep-23 Wed 12.25 ### ### 12.24 36.5 36.5 0.9
2015-Sep-22 Tue ### 12.45 ### ### 3,336,780 20,771,455 ### ### 0.0
2015-Sep-21 Mon ### ### 12.2 12.28 3,657,020 22,307,822 27.7 27.7 0.9
2015-Sep-18 Fri 12.41 ### ### 12.54 74.9 74.9 0.9
2015-Sep-17 Thu 12.54 ### 12.47 12.53 5,549,079 ### ### ### ###
2015-Sep-16 Wed 12.4 12.48 ### 12.41 ### ### ###
2015-Sep-15 Tue 12.53 12.53 12.22 12.25 3,492,682 ### 16.8 16.8 0.9
2015-Sep-14 Mon 12.53 12.55 ### 12.44 ### ### 0.9
2015-Sep-11 Fri 12.42 12.53 ### ### 3,072,584 ### 29.1 29.1 0.0
2015-Sep-10 Thu 12.53 ### 12.45 12.53 3,078,826 ### 74.1 74.1 ###
2015-Sep-09 Wed ### 12.85 ### 12.84 ### ### 0.9
2015-Sep-08 Tue 12.4 12.47 12.28 12.42 3,285,743 ### 62.9 62.9 0.9
2015-Sep-07 Mon 12.59 ### 12.25 ### ### ### 0.0
2015-Sep-04 Fri ### ### 12.4 12.5 ### ### 0.9
2015-Sep-03 Thu 12.79 12.81 12.43 12.56 ### ### 0.9
2015-Sep-02 Wed 12.47 12.59 ### 12.56 4,338,925 ### ### ### 0.9
2015-Sep-01 Tue ### ### 12.48 12.52 18.0 18.0 0.9
2015-Aug-31 Mon 12.79 12.89 ### 12.83 74.5 74.5 ###
2015-Aug-28 Fri 13.28 13.28 12.85 ### 4,706,341 61,488,345 18.1 18.1 0.0
2015-Aug-27 Thu ### 13.21 ### ### 3,960,989 ### ### ### 0.0
2015-Aug-26 Wed 12.71 ### ### 12.89 67.7 67.7 ###
2015-Aug-25 Tue 12.27 12.83 ### 12.81 7,930,588 50,874,722 73.1 73.1 ###
2015-Aug-24 Mon 12.59 ### ### ### ### ### 0.0
2015-Aug-21 Fri ### ### ### ### 6,034,344 0 ### ### 0.0
2015-Aug-20 Thu 13.4 13.45 ### ### 3,330,648 ### 31.1 31.1 0.0
2015-Aug-19 Wed ### 13.48 ### 13.46 3,002,145 20,234,457 76.5 76.5 ###
2015-Aug-18 Tue ### 13.5 13.25 13.27 32.0 32.0 0.9
2015-Aug-17 Mon 13.41 13.5 13.28 ### 4,687,173 62,761,246 36.4 36.4 0.0
2015-Aug-14 Fri 13.4 13.54 ### 13.41 ### ### 1.0
2015-Aug-13 Thu 13.5 13.55 13.4 13.4 3,608,380 48,622,920 ### ### 1.0
2015-Aug-12 Wed ### 13.78 13.45 13.55 4,720,372 ### 35.2 35.2 1.0
2015-Aug-11 Tue 13.82 13.84 ### ### 4,963,040 ### ### ### 0.0
2015-Aug-10 Mon ### 14.43 ### ### 73.0 73.0 0.0
2015-Aug-07 Fri 14.25 ### ### 14.28 ### ### ###
2015-Aug-06 Thu ### 14.45 ### 14.41 3,744,946 ### ### ### ###
2015-Aug-05 Wed 14.52 14.57 ### 14.48 3,754,750 27,353,353 33.2 33.2 1.0
2015-Aug-04 Tue 14.24 14.7 ### 14.55 6,538,458 ### 87.0 87.0 ###
2015-Aug-03 Mon ### ### 14.21 ### 78.0 78.0 0.0
2015-Jul-31 Fri ### 14.28 ### 14.27 5,546,377 ### ### ### ###
2015-Jul-30 Thu 14.2 14.26 ### ### 3,701,757 26,393,527 25.7 25.7 0.0
2015-Jul-29 Wed ### ### ### ### 26.5 26.5 0.0
2015-Jul-28 Tue ### ### ### 14.2 79.6 79.6 1.0
2015-Jul-27 Mon ### 14.23 ### 14.23 1,548,054 ### ### ### ###
2015-Jul-24 Fri ### 14.26 ### ### ### ### 0.0
2015-Jul-23 Thu ### 14.26 ### ### ### ### 0.0
2015-Jul-22 Wed 14.2 14.24 ### ### 37.1 37.1 0.0
2015-Jul-21 Tue ### 14.45 14.29 ### ### ### 0.0
2015-Jul-20 Mon 14.2 ### ### ### 1,994,950 0 79.6 79.6 0.0
2015-Jul-17 Fri 14.2 14.23 ### ### 1,638,253 11,656,170 28.7 28.7 0.0
2015-Jul-16 Thu 14.21 14.225 ### ### 2,578,248 18,337,788 35.0 35.0 0.0
2015-Jul-15 Wed ### ### ### ### 3,987,076 0 ### ### 0.0
2015-Jul-14 Tue ### ### 13.86 ### 65.5 65.5 0.0
2015-Jul-13 Mon ### 13.77 13.58 ### 2,254,780 ### ### ### 0.0
2015-Jul-10 Fri 13.72 13.76 13.54 ### ### ### 0.0
2015-Jul-09 Thu 13.4 13.51 ### 13.48 71.7 71.7 1.0
2015-Jul-08 Wed ### 13.78 13.48 13.51 4,205,174 57,316,521 ### ### ###
2015-Jul-07 Tue 13.76 ### 13.745 13.82 69.1 69.1 1.0
2015-Jul-06 Mon ### 13.75 13.58 13.7 80.9 80.9 1.0
2015-Jul-03 Fri ### ### ### 13.8 ### ### 1.0
2015-Jul-02 Thu 13.72 ### ### 13.85 ### ### ###
2015-Jul-01 Wed 13.52 ### 13.48 ### 1,957,588 13,194,143 65.0 65.0 0.0
2015-Jun-30 Tue 13.25 13.45 13.25 13.43 5,169,574 ### ### ### ###
2015-Jun-29 Mon ### 13.46 ### ### 2,791,881 18,789,359 44.3 44.3 0.0
2015-Jun-26 Fri 13.58 ### 13.51 ### 75.7 75.7 0.0
2015-Jun-25 Thu 13.76 13.76 ### 13.71 2,098,925 ### 37.5 37.5 ###
2015-Jun-24 Wed 13.82 13.86 13.75 13.75 27.7 27.7 1.0
2015-Jun-23 Tue 13.73 13.89 ### 13.82 ### ### 1.0
2015-Jun-22 Mon 13.45 ### ### ### ### ### 0.0
2015-Jun-19 Fri 13.51 13.54 13.43 13.49 ### ### ###
2015-Jun-18 Thu ### ### 13.29 13.41 5,095,456 ### 22.7 22.7 1.0
2015-Jun-17 Wed ### 13.7 13.51 ### ### ### 0.0
2015-Jun-16 Tue 13.56 ### 13.48 13.5 ### ### 1.0
2015-Jun-15 Mon ### 13.43 13.23 ### ### ### 0.0
2015-Jun-12 Fri ### ### 13.28 ### ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 3,061,681 0 81.1 81.1 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue ### 13.27 ### ### 81.3 81.3 0.0
2015-Jun-05 Fri 13.26 ### ### ### 3,196,042 0 23.2 23.2 0.0
2015-Jun-04 Thu ### ### ### 13.24 4,255,823 0 33.3 33.3 0.9
2015-Jun-03 Wed 13.25 ### ### 13.21 3,042,950 0 ### ### ###
2015-Jun-02 Tue 13.51 13.51 13.25 ### 2,898,949 ### 28.8 28.8 0.0
2015-Jun-01 Mon 13.4 13.44 13.26 13.4 2,369,088 31,627,324 77.1 77.1 1.0
2015-May-29 Fri 13.41 ### 13.4 13.53 7,069,850 ### 75.7 75.7 ###
2015-May-28 Thu 13.5 13.5 13.26 13.42 28.4 28.4 1.0
2015-May-27 Wed 13.4 13.44 ### 13.42 ### ### 1.0
2015-May-26 Tue 13.26 13.4 13.21 13.4 2,329,959 ### 78.7 78.7 1.0
2015-May-25 Mon ### ### 13.125 13.22 70.2 70.2 0.9
2015-May-22 Fri ### ### ### ### 1,958,922 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 68.8 68.8 0.0
2015-May-20 Wed ### 13.2 ### ### 27.0 27.0 0.0
2015-May-19 Tue ### ### ### ### 25.3 25.3 0.0
2015-May-18 Mon ### 13.48 13.22 13.22 2,488,857 33,226,240 26.5 26.5 0.9
2015-May-15 Fri 13.57 13.57 ### 13.45 2,535,243 17,201,623 ### ### ###
2015-May-14 Thu ### 13.48 ### 13.45 3,605,820 24,303,226 76.7 76.7 ###
2015-May-13 Wed ### ### ### ### 3,754,675 0 ### ### 0.0
2015-May-12 Tue ### 13.25 ### ### ### ### 0.0
2015-May-11 Mon ### ### ### ### 2,865,785 0 24.1 24.1 0.0
2015-May-08 Fri ### ### ### ### 3,198,727 0 ### ### 0.0
2015-May-07 Thu 12.8 ### ### ### 5,539,972 0 83.7 83.7 0.0
2015-May-06 Wed ### ### ### ### 28.8 28.8 0.0
2015-May-05 Tue ### 13.23 ### ### 77.0 77.0 0.0
2015-May-04 Mon ### ### ### ### 24.5 24.5 0.0
2015-May-01 Fri 13.2 13.21 ### ### 17.5 17.5 0.0
2015-Apr-30 Thu ### ### 13.025 ### 4,050,559 ### 26.4 26.4 0.0
2015-Apr-29 Wed ### ### ### ### 29.2 29.2 0.0
2015-Apr-28 Tue 13.5 ### 13.4 13.51 3,763,370 25,214,579 ### ### ###
2015-Apr-27 Mon 13.75 13.78 13.58 ### ### ### 0.0
2015-Apr-24 Fri 13.75 13.86 13.71 13.8 67.1 67.1 1.0
2015-Apr-23 Thu 13.7 13.73 ### ### 33.6 33.6 0.0
2015-Apr-22 Wed 13.74 13.75 13.57 13.71 ### ### ###
2015-Apr-21 Tue ### ### 13.84 13.87 2,905,373 20,105,181 ### ### ###
2015-Apr-20 Mon 13.8 ### 13.75 ### 81.2 81.2 0.0
2015-Apr-17 Fri 14.2 14.2 13.86 ### ### ### 0.0
2015-Apr-16 Thu ### 14.22 ### ### ### ### 0.0
2015-Apr-15 Wed ### ### 13.88 ### 78.4 78.4 0.0
2015-Apr-14 Tue ### ### ### 13.84 4,394,371 0 ### ### 1.0
2015-Apr-13 Mon ### ### 13.51 13.57 2,473,646 16,709,478 ### ### ###
2015-Apr-10 Fri 13.48 13.55 ### 13.42 3,414,424 23,132,722 ### ### 1.0
2015-Apr-09 Thu 13.5 ### ### ### 25.4 25.4 0.0
2015-Apr-08 Wed 13.58 ### 13.42 13.44 3,975,374 26,674,759 18.5 18.5 ###
2015-Apr-07 Tue 13.81 13.82 13.48 13.55 18.9 18.9 1.0
2015-Apr-02 Thu ### 13.77 13.54 ### 2,629,184 ### ### ### 0.0
2015-Apr-01 Wed 13.5 13.52 ### 13.52 73.5 73.5 1.0
2015-Mar-31 Tue 13.57 ### 13.44 13.5 ### ### 1.0
2015-Mar-30 Mon ### 13.655 ### 13.49 27.6 27.6 ###
2015-Mar-27 Fri 13.72 13.75 13.555 13.74 ### ### ###
2015-Mar-26 Thu 13.75 13.75 ### ### ### ### 0.0
2015-Mar-25 Wed 13.83 ### 13.77 13.81 ### ### ###
2015-Mar-24 Tue 13.82 13.87 13.74 13.76 2,665,159 ### ### ### 1.0
2015-Mar-23 Mon 13.8 13.84 ### 13.75 30.6 30.6 1.0
2015-Mar-20 Fri 13.73 13.87 13.73 13.82 6,325,087 ### ### ### 1.0
2015-Mar-19 Thu ### 13.76 ### 13.73 4,280,479 ### ### ### ###
2015-Mar-18 Wed 13.48 13.53 ### 13.48 5,070,744 34,303,583 ### ### 1.0
2015-Mar-17 Tue 13.42 13.59 ### 13.48 3,901,840 ### 76.8 76.8 1.0
2015-Mar-16 Mon ### ### 13.25 13.28 ### ### 0.9
2015-Mar-13 Fri 13.4 13.47 ### ### 2,387,184 16,077,684 28.9 28.9 0.0
2015-Mar-12 Thu 13.24 13.46 13.23 ### 3,549,455 47,367,476 74.3 74.3 0.0
2015-Mar-11 Wed 13.25 ### ### 13.22 5,251,570 0 28.7 28.7 0.9
2015-Mar-10 Tue ### ### ### ### 6,131,183 0 16.4 16.4 0.0
2015-Mar-09 Mon 13.4 ### ### 13.52 2,531,254 0 85.0 85.0 1.0
2015-Mar-06 Fri 13.58 ### ### 13.55 7,240,221 0 ### ### 1.0
2015-Mar-05 Thu 13.5 ### 13.47 13.58 75.1 75.1 ###
2015-Mar-04 Wed 13.8 13.8 13.48 13.5 8,063,389 109,984,625 ### ### 1.0
2015-Mar-03 Tue 13.8 13.88 13.55 13.75 6,860,975 94,098,272 40.1 40.1 1.0
2015-Mar-02 Mon ### ### ### ### 69.7 69.7 0.0
2015-Feb-27 Fri ### ### ### ### 6,033,743 0 ### ### 0.0
2015-Feb-26 Thu ### ### 13.84 ### 29.6 29.6 0.0
2015-Feb-25 Wed ### ### 13.85 ### ### ### 0.0
2015-Feb-24 Tue ### ### 13.76 13.86 29.8 29.8 ###
2015-Feb-23 Mon 13.73 ### ### ### 83.4 83.4 0.0
2015-Feb-20 Fri 13.7 13.82 ### 13.77 8,016,171 55,391,741 ### ### ###
2015-Feb-19 Thu ### ### 13.81 ### 21.9 21.9 0.0
2015-Feb-18 Wed 14.21 ### ### ### 18.9 18.9 0.0
2015-Feb-17 Tue ### 14.8 ### ### 6,002,151 ### ### ### 0.0
2015-Feb-16 Mon 14.47 14.73 ### ### 6,553,189 ### ### ### 0.0
2015-Feb-13 Fri ### 14.48 ### 14.45 7,312,743 52,944,259 84.6 84.6 1.0
2015-Feb-12 Thu ### ### 13.57 ### 10,860,343 73,687,427 ### ### 0.0
2015-Feb-11 Wed 14.41 14.41 13.88 ### 9,631,756 136,241,188 12.2 12.2 0.0
2015-Feb-10 Tue 14.75 14.75 ### 14.42 6,385,127 ### 14.0 14.0 ###
2015-Feb-09 Mon 14.8 14.88 14.72 14.81 3,710,640 54,917,472 ### ### 1.1
2015-Feb-06 Fri 14.87 ### 14.77 14.79 26.3 26.3 ###
2015-Feb-05 Thu 14.85 ### 14.71 14.78 3,529,020 25,955,942 23.2 23.2 1.1
2015-Feb-04 Wed 14.72 ### ### 14.79 70.8 70.8 ###
2015-Feb-03 Tue 14.8 14.83 14.54 ### 4,397,241 64,573,484 ### ### 0.0
2015-Feb-02 Mon 14.77 14.88 14.74 14.77 2,769,841 41,021,345 69.4 69.4 1.1
2015-Jan-30 Fri ### 14.83 ### 14.72 ### ### ###
2015-Jan-29 Thu ### ### ### 14.58 3,655,985 0 79.7 79.7 ###
2015-Jan-28 Wed ### 14.48 14.23 14.4 ### ### 1.0
2015-Jan-27 Tue 14.44 14.44 14.28 ### 3,254,687 ### ### ### 0.0
2015-Jan-23 Fri ### ### 14.22 ### 69.6 69.6 0.0
2015-Jan-22 Thu ### 14.24 ### ### 74.5 74.5 0.0
2015-Jan-21 Wed ### ### ### ### 3,115,372 0 76.9 76.9 0.0
2015-Jan-20 Tue 13.84 ### 13.76 13.85 71.8 71.8 ###
2015-Jan-19 Mon ### ### 13.79 13.85 33.0 33.0 ###
2015-Jan-16 Fri 13.8 ### 13.7 13.82 73.9 73.9 1.0
2015-Jan-15 Thu ### ### 13.83 ### 3,411,880 23,593,150 23.6 23.6 0.0
2015-Jan-14 Wed ### ### ### ### 2,093,841 0 29.1 29.1 0.0
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon 14.27 ### 14.22 14.25 31.2 31.2 1.0
2015-Jan-09 Fri ### ### ### 14.26 3,355,287 0 75.2 75.2 1.0
2015-Jan-08 Thu ### ### ### ### 34.0 34.0 0.0
2015-Jan-07 Wed 13.78 ### ### 13.86 ### ### ###
2015-Jan-06 Tue ### ### 13.78 13.83 3,027,073 ### 22.0 22.0 1.0
2015-Jan-05 Mon ### 14.185 14.055 ### 1,615,448 22,810,125 ### ### 0.0
2015-Jan-02 Fri ### ### ### ### ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 742,656 0 ### ### 0.0
2014-Dec-30 Tue 14.2 14.26 ### ### ### ### 0.0
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed ### ### 13.82 ### ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 2,367,575 0 34.8 34.8 0.0
2014-Dec-22 Mon ### ### ### ### 2,839,485 0 ### ### 0.0
2014-Dec-19 Fri 13.75 ### ### ### 5,126,554 0 ### ### 0.0
2014-Dec-18 Thu ### 13.78 13.44 13.53 4,658,986 ### 21.4 21.4 ###
2014-Dec-17 Wed ### 13.725 13.55 ### 65.9 65.9 0.0
2014-Dec-16 Tue ### ### 13.47 13.51 3,004,629 20,236,176 24.9 24.9 ###
2014-Dec-15 Mon 13.75 13.82 ### ### 25.8 25.8 0.0
2014-Dec-12 Fri 13.81 ### 13.685 13.83 4,154,922 28,430,053 ### ### 1.0
2014-Dec-11 Thu ### 13.88 ### 13.8 81.7 81.7 1.0
2014-Dec-10 Wed ### ### 13.81 13.86 24.6 24.6 ###
2014-Dec-09 Tue ### 14.2 ### ### 6,345,146 ### 36.2 36.2 0.0
2014-Dec-08 Mon 14.41 14.55 14.29 ### 27.2 27.2 0.0
2014-Dec-05 Fri ### 14.49 ### ### 2,890,322 20,940,382 ### ### 0.0
2014-Dec-04 Thu 14.4 14.42 14.22 14.29 24.3 24.3 ###
2014-Dec-03 Wed ### 14.51 ### ### ### ### 0.0
2014-Dec-02 Tue ### ### ### ### 80.9 80.9 0.0
2014-Dec-01 Mon 14.42 14.47 14.21 14.25 ### ### 1.0
2014-Nov-28 Fri ### ### ### ### 4,810,370 0 84.4 84.4 0.0
2014-Nov-27 Thu ### 14.73 14.54 14.57 ### ### ###
2014-Nov-26 Wed 14.54 14.7 14.53 ### 2,182,021 ### ### ### 0.0
2014-Nov-25 Tue ### 14.49 14.27 14.43 3,238,151 ### ### ### ###
2014-Nov-24 Mon 14.42 14.54 ### 14.42 72.6 72.6 ###
2014-Nov-21 Fri 14.42 14.485 ### 14.42 ### ### ###
2014-Nov-20 Thu 14.51 ### 14.43 14.45 35.2 35.2 1.0
2014-Nov-19 Wed 14.59 ### 14.54 14.58 ### ### ###
2014-Nov-18 Tue 14.58 ### 14.46 14.55 34.6 34.6 ###
2014-Nov-17 Mon 14.8 14.8 14.57 ### 2,185,820 ### 26.5 26.5 0.0
2014-Nov-14 Fri 14.73 14.78 ### 14.75 1,885,852 13,936,446 72.2 72.2 ###
2014-Nov-13 Thu 14.71 14.74 ### ### 2,810,149 ### ### ### 0.0
2014-Nov-12 Wed 14.7 14.75 ### 14.7 81.0 81.0 ###
2014-Nov-11 Tue ### 14.975 ### 14.73 3,988,928 ### ### ### 1.1
2014-Nov-10 Mon ### ### 14.89 ### 3,595,047 26,765,124 71.6 71.6 0.0
2014-Nov-07 Fri ### ### 14.85 ### 2,909,971 ### 69.7 69.7 0.0
2014-Nov-06 Thu ### ### 14.76 14.81 33.0 33.0 1.1
2014-Nov-05 Wed 14.87 ### 14.71 14.82 2,811,779 ### 33.0 33.0 1.1
2014-Nov-04 Tue 14.81 ### 14.77 14.88 76.8 76.8 1.1
2014-Nov-03 Mon ### 14.81 ### 14.76 81.9 81.9 1.1
2014-Oct-31 Fri 14.53 ### 14.52 ### 76.1 76.1 0.0
2014-Oct-30 Thu 14.43 14.49 ### 14.44 ### ### ###
2014-Oct-29 Wed 14.47 14.5 14.27 ### 2,833,522 ### 22.6 22.6 0.0
2014-Oct-28 Tue ### 14.47 ### 14.43 1,743,374 ### ### ### ###
2014-Oct-27 Mon 14.41 14.48 ### ### 29.4 29.4 0.0
2014-Oct-24 Fri ### 14.43 14.24 ### 29.2 29.2 0.0
2014-Oct-23 Thu 14.21 ### ### 14.23 ### ### ###
2014-Oct-22 Wed 14.22 14.29 ### 14.23 ### ### ###
2014-Oct-21 Tue ### ### ### ### 2,933,786 0 76.4 76.4 0.0
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### 13.86 13.87 24.6 24.6 ###
2014-Oct-16 Thu ### 13.88 ### 13.86 4,481,078 31,098,681 83.0 83.0 ###
2014-Oct-15 Wed 13.85 ### 13.81 13.87 ### ### ###
2014-Oct-14 Tue ### ### ### 13.88 78.4 78.4 ###
2014-Oct-13 Mon 13.75 13.845 ### 13.75 72.9 72.9 1.0
2014-Oct-10 Fri 13.8 13.945 13.79 ### ### ### 0.0
2014-Oct-09 Thu ### ### ### ### 4,795,925 0 ### ### 0.0
2014-Oct-08 Wed 13.81 13.985 13.78 13.89 3,378,928 ### ### ### 1.0
2014-Oct-07 Tue 14.22 14.22 13.84 ### ### ### 0.0
2014-Oct-06 Mon 14.21 14.24 ### 14.22 77.0 77.0 1.0
2014-Oct-03 Fri ### 14.2 ### 14.2 ### ### 1.0
2014-Oct-02 Thu ### 14.185 ### ### 32.6 32.6 0.0
2014-Oct-01 Wed ### 14.175 ### ### 78.3 78.3 0.0
2014-Sep-30 Tue ### ### ### ### 75.9 75.9 0.0
2014-Sep-29 Mon ### 14.23 13.945 ### 28.9 28.9 0.0
2014-Sep-26 Fri ### 14.22 ### 14.2 3,377,455 ### 73.4 73.4 1.0
2014-Sep-25 Thu ### 14.4 14.23 ### 30.4 30.4 0.0
2014-Sep-24 Wed 14.29 ### ### 14.26 4,598,287 0 ### ### 1.0
2014-Sep-23 Tue ### ### ### ### 77.9 77.9 0.0
2014-Sep-22 Mon 14.29 ### ### 14.21 2,230,428 0 ### ### ###
2014-Sep-19 Fri ### ### ### 14.28 3,965,259 0 ### ### ###
2014-Sep-18 Thu 14.25 ### ### ### ### ### 0.0
2014-Sep-17 Wed 14.26 ### ### ### ### ### 0.0
2014-Sep-16 Tue ### 14.4 14.28 ### 2,798,028 40,123,721 37.9 37.9 0.0
2014-Sep-15 Mon ### 14.43 ### 14.4 3,204,989 ### ### ### 1.0
2014-Sep-12 Fri ### ### 14.47 14.55 28.0 28.0 ###
2014-Sep-11 Thu 14.7 14.7 ### ### 36.2 36.2 0.0
2014-Sep-10 Wed 14.7 14.74 14.59 ### 3,530,542 ### 29.6 29.6 0.0
2014-Sep-09 Tue 14.78 14.81 ### 14.78 2,338,150 ### 65.8 65.8 1.1
2014-Sep-08 Mon 14.79 14.79 ### 14.73 ### ### 1.1
2014-Sep-05 Fri ### ### ### 14.72 ### ### ###
2014-Sep-04 Thu ### ### 14.72 14.82 ### ### 1.1
2014-Sep-03 Wed ### ### ### 14.81 80.2 80.2 1.1
2014-Sep-02 Tue 14.48 ### 14.47 ### ### ### 0.0
2014-Sep-01 Mon ### ### 14.43 14.48 2,712,786 19,572,750 25.9 25.9 1.0
2014-Aug-29 Fri 14.4 14.46 ### 14.43 ### ### ###
2014-Aug-28 Thu 14.47 14.56 ### 14.46 ### ### 1.0
2014-Aug-27 Wed 14.55 ### 14.48 ### 2,631,582 19,052,653 72.1 72.1 0.0
2014-Aug-26 Tue 14.45 14.545 14.44 14.53 ### ### 1.0
2014-Aug-25 Mon 14.44 14.5 ### ### 31.2 31.2 0.0
2014-Aug-22 Fri 14.54 ### 14.45 14.49 29.7 29.7 ###
2014-Aug-21 Thu 14.83 14.845 ### 14.54 17.3 17.3 1.0
2014-Aug-20 Wed 14.45 ### ### 14.54 77.9 77.9 1.0
2014-Aug-19 Tue 15.24 ### 15.225 15.26 ### ### ###
2014-Aug-18 Mon ### ### ### ### 4,880,846 0 ### ### 0.0
2014-Aug-15 Fri ### ### 14.88 14.88 20.7 20.7 1.1
2014-Aug-14 Thu 14.74 ### ### 14.87 ### ### 1.1
2014-Aug-13 Wed 14.75 14.78 14.43 14.49 16.5 16.5 ###
2014-Aug-12 Tue ### ### ### ### 73.0 73.0 0.0
2014-Aug-11 Mon ### ### 13.86 ### 73.1 73.1 0.0
2014-Aug-08 Fri ### 14.025 13.8 13.87 42.1 42.1 ###
2014-Aug-07 Thu ### ### 13.87 ### 2,578,780 ### 30.3 30.3 0.0
2014-Aug-06 Wed ### ### ### ### 2,481,925 0 ### ### 0.0
2014-Aug-05 Tue ### ### ### ### ### ### 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri 14.21 14.25 ### ### 2,671,521 19,034,587 ### ### 0.0
2014-Jul-31 Thu 14.24 ### 14.24 14.29 2,650,575 ### 73.3 73.3 ###
2014-Jul-30 Wed ### 14.345 ### 14.24 72.0 72.0 1.0
2014-Jul-29 Tue ### 14.24 ### 14.21 2,515,321 17,909,085 73.7 73.7 ###
2014-Jul-28 Mon ### 14.22 ### ### 1,882,789 13,386,629 32.0 32.0 0.0
2014-Jul-25 Fri ### ### ### ### ### ### 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 15:08:13 thru 2024-04-25 15:08:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000