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

Currently Mon 25-Jun-16 12:06:44 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

(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 4...

     Prev Section TOC    Company Info for VAS    Limits Next Section


Company Details for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF

Listing Code VAS
Listing Name VANGUARD AUSTRALIAN SHARES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name VNGD AUS SHARES
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VAS1


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for VAS .. Wednesday 21st August 2024

VAS 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 47.75 785 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

672 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Apr-26 Wed ### 75.23 ### ### 39,771 1,495,986 ### ### 0.0
2017-Apr-24 Mon 74.88 74.88 74.4 74.5 ### ### ###
2017-Apr-21 Fri 74.27 74.55 74.26 74.42 71.0 71.0 5.3
2017-Apr-20 Thu ### ### 73.77 ### 37,743 1,392,150 ### ### 0.0
2017-Apr-19 Wed 73.74 ### 73.54 73.75 39,850 1,465,284 ### ### 5.3
2017-Apr-18 Tue ### 74.72 ### ### ### ### 0.0
2017-Apr-13 Thu ### ### ### 74.73 ### ### 5.3
2017-Apr-12 Wed 75.4 75.43 ### 75.29 58,254 2,197,049 36.9 36.9 5.4
2017-Apr-11 Tue ### 75.53 ### ### ### ### 0.0
2017-Apr-10 Mon 74.72 ### 74.72 ### ### ### 0.0
2017-Apr-07 Fri ### 74.78 ### ### ### ### 0.0
2017-Apr-06 Thu ### 74.4 ### ### 36.1 36.1 0.0
2017-Apr-05 Wed 74.59 ### ### 74.5 34.1 34.1 ###
2017-Apr-04 Tue 74.48 74.48 74.24 ### 36,577 ### 32.8 32.8 0.0
2017-Apr-03 Mon 74.41 74.56 ### 74.5 ### ### ###
2017-Mar-31 Fri ### 75.43 ### ### 48,520 ### 25.1 25.1 0.0
2017-Mar-30 Thu 75.27 75.42 75.24 ### 39,057 ### 70.4 70.4 0.0
2017-Mar-29 Wed ### ### ### ### ### ### 0.0
2017-Mar-28 Tue 73.78 74.48 ### 74.48 28,370 ### ### ### ###
2017-Mar-27 Mon ### 73.5 ### 73.49 36,879 ### 78.5 78.5 ###
2017-Mar-24 Fri ### 73.81 ### ### 14,351 529,623 74.7 74.7 0.0
2017-Mar-23 Thu 72.84 ### 72.76 72.87 35,688 1,298,329 ### ### ###
2017-Mar-22 Wed 73.5 73.5 ### ### 27.6 27.6 0.0
2017-Mar-21 Tue ### ### ### 73.81 51,381 0 ### ### 5.3
2017-Mar-20 Mon 74.5 74.5 73.7 73.75 25.4 25.4 5.3
2017-Mar-17 Fri ### ### ### ### 19,640 0 68.8 68.8 0.0
2017-Mar-16 Thu ### ### ### ### 28.1 28.1 0.0
2017-Mar-15 Wed 73.44 73.82 73.22 73.82 73.3 73.3 5.3
2017-Mar-14 Tue 73.88 ### 73.4 73.54 29,921 ### ### ### 5.3
2017-Mar-13 Mon 73.77 73.79 73.4 73.52 24,828 ### 35.7 35.7 ###
2017-Mar-10 Fri ### 73.86 73.53 73.79 24,844 1,830,878 70.0 70.0 ###
2017-Mar-09 Thu ### 73.58 ### ### 69.5 69.5 0.0
2017-Mar-08 Wed ### 73.44 ### 73.4 32,586 1,196,557 72.3 72.3 5.2
2017-Mar-07 Tue ### ### ### 73.45 32,521 0 ### ### ###
2017-Mar-06 Mon ### 73.27 72.84 73.27 15,442 ### ### ### ###
2017-Mar-03 Fri 73.29 73.29 72.75 ### ### ### 0.0
2017-Mar-02 Thu ### ### ### ### 72.0 72.0 0.0
2017-Mar-01 Wed 72.51 ### 72.21 72.59 88,629 3,199,950 ### ### 5.2
2017-Feb-28 Tue ### ### ### ### 67,623 0 38.2 38.2 0.0
2017-Feb-27 Mon 72.76 ### ### ### 33,544 0 ### ### 0.0
2017-Feb-24 Fri 73.41 73.41 72.8 ### 52,387 3,829,751 ### ### 0.0
2017-Feb-23 Thu 73.46 ### 73.2 73.46 70.4 70.4 5.2
2017-Feb-22 Wed 73.51 ### ### ### 34,143 0 71.7 71.7 0.0
2017-Feb-21 Tue 73.47 73.47 ### 73.29 32,742 1,202,777 37.6 37.6 ###
2017-Feb-20 Mon 73.47 73.47 ### 73.27 ### ### ###
2017-Feb-17 Fri 73.54 73.56 ### ### 23,370 859,548 34.4 34.4 0.0
2017-Feb-16 Thu ### 73.75 ### 73.5 ### ### 5.3
2017-Feb-15 Wed 73.29 ### 73.23 73.5 40,420 1,479,978 ### ### 5.3
2017-Feb-14 Tue 73.21 73.29 72.77 72.8 ### ### 5.2
2017-Feb-13 Mon 72.43 ### 72.42 72.85 73.5 73.5 ###
2017-Feb-10 Fri 72 ### ### 72.28 67.9 67.9 5.2
2017-Feb-09 Thu 71.53 71.58 71.2 71.49 35,681 ### 30.8 30.8 ###
2017-Feb-08 Wed ### 71.45 ### 71.44 ### ### 5.1
2017-Feb-07 Tue 70.83 ### 70.52 ### 34,971 1,233,077 ### ### 0.0
2017-Feb-06 Mon ### 71.56 70.86 ### 35.1 35.1 0.0
2017-Feb-03 Fri 71.28 71.57 ### 71 24,243 ### 33.2 33.2 ###
2017-Feb-02 Thu ### ### ### ### 34,477 0 33.3 33.3 0.0
2017-Feb-01 Wed 71.2 71.45 ### 71.42 ### ### ###
2017-Jan-31 Tue 71.26 ### 70.86 ### 46,746 ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### 54,457 0 35.3 35.3 0.0
2017-Jan-27 Fri ### 72.23 71.78 ### 74,572 5,369,556 ### ### 0.0
2017-Jan-25 Wed ### ### 71.55 71.72 34.0 34.0 5.1
2017-Jan-24 Tue ### 71.5 ### 71.44 ### ### 5.1
2017-Jan-23 Mon 71.86 ### 70.85 ### ### ### 0.0
2017-Jan-20 Fri 71.57 ### ### 71.46 ### ### 5.1
2017-Jan-19 Thu ### 72.29 71.71 71.87 32,175 ### 36.7 36.7 ###
2017-Jan-18 Wed 71.73 71.73 71.5 ### ### ### 0.0
2017-Jan-17 Tue 72.41 72.41 ### ### ### ### 0.0
2017-Jan-16 Mon ### 72.84 ### ### 22,451 ### ### ### 0.0
2017-Jan-13 Fri ### ### 72.2 ### 30.6 30.6 0.0
2017-Jan-12 Thu ### 73.28 72.76 72.86 32.3 32.3 5.2
2017-Jan-11 Wed ### ### 72.85 72.89 76,552 ### ### ### ###
2017-Jan-10 Tue ### ### ### 72.77 26,685 0 ### ### 5.2
2017-Jan-09 Mon 72.87 ### 72.87 73.45 ### ### ###
2017-Jan-06 Fri 72.72 72.86 ### ### 18,082 658,727 ### ### 0.0
2017-Jan-05 Thu ### 72.79 ### 72.73 68.7 68.7 ###
2017-Jan-04 Wed 72.47 ### 72.42 72.47 73.5 73.5 ###
2017-Jan-03 Tue 71.76 72.53 71.76 72.48 29,883 ### ### ### 5.2
2016-Dec-30 Fri 72.76 72.83 72.5 72.5 23.8 23.8 5.2
2016-Dec-29 Thu ### 72.89 72.42 72.89 8,442 613,353 ### ### ###
2016-Dec-28 Wed 72.2 72.75 72.2 ### 41,442 ### ### ### 0.0
2016-Dec-23 Fri ### 72.2 71.77 ### 36,885 ### 30.2 30.2 0.0
2016-Dec-22 Thu ### ### ### ### 57,041 0 75.8 75.8 0.0
2016-Dec-21 Wed ### ### ### 71.77 70.6 70.6 ###
2016-Dec-20 Tue ### 71.7 ### 71.48 ### ### 5.1
2016-Dec-19 Mon 70.79 ### 70.79 ### ### ### 0.0
2016-Dec-16 Fri 70.82 ### 70.48 ### 35.2 35.2 0.0
2016-Dec-15 Thu ### ### 70.53 70.84 36,427 ### 36.0 36.0 ###
2016-Dec-14 Wed ### 71.54 ### ### ### ### 0.0
2016-Dec-13 Tue ### 71.25 70.83 ### 35.3 35.3 0.0
2016-Dec-12 Mon ### 71.4 ### ### 60,726 ### 76.2 76.2 0.0
2016-Dec-09 Fri ### ### 70.8 ### 42,245 1,495,473 67.6 67.6 0.0
2016-Dec-08 Thu 70.55 ### 70.53 70.85 ### ### ###
2016-Dec-07 Wed 69.74 ### ### ### ### ### 0.0
2016-Dec-06 Tue 69.47 ### ### ### 21,948 0 ### ### 0.0
2016-Dec-05 Mon 69.45 69.45 68.79 ### 38,381 ### ### ### 0.0
2016-Dec-02 Fri ### 70.22 69.56 69.56 30,588 ### ### ### 5.0
2016-Dec-01 Thu ### 70.27 69.82 70.22 28,856 ### ### ### 5.0
2016-Nov-30 Wed 69.73 69.8 ### 69.56 ### ### 5.0
2016-Nov-29 Tue 69.83 ### 69.74 69.79 39.3 39.3 5.0
2016-Nov-28 Mon 70.44 70.44 ### ### 36,789 ### ### ### 0.0
2016-Nov-25 Fri 70.2 ### ### ### 55,483 0 ### ### 0.0
2016-Nov-24 Thu ### ### 70 ### 38,988 1,364,580 ### ### 0.0
2016-Nov-23 Wed 69.24 ### 69.21 ### ### ### 0.0
2016-Nov-22 Tue 68.84 69.4 68.84 ### ### ### 0.0
2016-Nov-21 Mon 68.43 ### 68.28 68.51 73.5 73.5 ###
2016-Nov-18 Fri ### ### ### 68.5 71.2 71.2 4.9
2016-Nov-17 Thu ### ### 67.5 ### 72.8 72.8 0.0
2016-Nov-16 Wed ### ### ### ### ### ### 0.0
2016-Nov-15 Tue ### ### 67.83 ### 43,650 1,480,389 ### ### 0.0
2016-Nov-14 Mon ### 68.41 ### 68.22 27,486 940,158 ### ### 4.9
2016-Nov-11 Fri ### 68.46 ### 68.46 74.2 74.2 4.9
2016-Nov-10 Thu ### ### 67.47 ### 114,978 3,878,782 61.5 61.5 0.0
2016-Nov-09 Wed ### ### 64.42 ### 200,488 ### 42.2 42.2 0.0
2016-Nov-08 Tue 67.23 67.26 66.83 ### 32.8 32.8 0.0
2016-Nov-07 Mon ### ### ### 66.87 96,978 0 ### ### ###
2016-Nov-04 Fri 66.21 ### ### ### ### ### 0.0
2016-Nov-03 Thu ### ### ### 66.51 ### ### ###
2016-Nov-02 Wed 66.83 66.83 ### 66.45 72,347 2,417,475 40.8 40.8 ###
2016-Nov-01 Tue 67.29 67.7 ### ### 72.3 72.3 0.0
2016-Oct-31 Mon ### 67.8 ### ### 74.2 74.2 0.0
2016-Oct-28 Fri 67.4 67.52 ### ### 71,075 ### ### ### 0.0
2016-Oct-27 Thu 68.21 68.27 67.4 67.4 30.7 30.7 4.8
2016-Oct-26 Wed ### 68.7 ### ### 38.3 38.3 0.0
2016-Oct-25 Tue ### ### ### 69.21 ### ### ###
2016-Oct-24 Mon ### ### ### ### 52,177 0 33.1 33.1 0.0
2016-Oct-21 Fri 69.22 69.26 68.81 ### ### ### 0.0
2016-Oct-20 Thu ### ### ### 69.23 27.9 27.9 4.9
2016-Oct-19 Wed ### ### ### ### 30.7 30.7 0.0
2016-Oct-18 Tue 68.58 68.87 68.46 68.82 46,689 ### ### ### 4.9
2016-Oct-17 Mon ### ### 68.54 68.54 60,585 2,076,247 ### ### 4.9
2016-Oct-14 Fri ### 69.28 ### ### 37.2 37.2 0.0
2016-Oct-13 Thu ### ### 68.88 ### ### ### 0.0
2016-Oct-12 Wed ### 69.55 ### 69.55 ### ### 5.0
2016-Oct-11 Tue 69.89 ### ### ### 17,882 0 35.1 35.1 0.0
2016-Oct-10 Mon 69.73 69.87 69.59 ### 21,859 1,524,228 37.2 37.2 0.0
2016-Oct-07 Fri ### ### 69.42 69.49 30.3 30.3 ###
2016-Oct-06 Thu ### 69.73 69.45 69.73 23,325 1,623,186 73.2 73.2 ###
2016-Oct-05 Wed 69.54 69.54 69.22 69.43 27,446 ### ### ### ###
2016-Oct-04 Tue 70.79 70.79 ### 69.75 32,086 1,135,683 19.3 19.3 5.0
2016-Oct-03 Mon 70.46 ### 70.46 70.75 32,120 1,131,587 ### ### ###
2016-Sep-30 Fri ### ### ### 70.24 68.6 68.6 5.0
2016-Sep-29 Thu 70.52 70.71 70.42 70.71 28,078 1,981,324 66.4 66.4 ###
2016-Sep-28 Wed ### 70.2 ### 69.76 ### ### 5.0
2016-Sep-27 Tue 69.55 69.88 ### 69.88 50,686 ### ### ### ###
2016-Sep-26 Mon ### ### 69.76 ### ### ### 0.0
2016-Sep-23 Fri 69.75 70.21 69.5 ### 32,770 2,289,148 68.0 68.0 0.0
2016-Sep-22 Thu 69.4 ### 69.4 ### 29,879 ### ### ### 0.0
2016-Sep-21 Wed 68.55 ### 68.5 ### ### ### 0.0
2016-Sep-20 Tue 68.22 ### ### ### 22,026 0 72.5 72.5 0.0
2016-Sep-19 Mon 68.22 ### ### 68.29 23,983 0 73.1 73.1 4.9
2016-Sep-16 Fri ### 68.5 67.85 ### 27,646 ### ### ### 0.0
2016-Sep-15 Thu 67.29 67.72 ### 67.72 72.6 72.6 4.8
2016-Sep-14 Wed ### 67.47 ### ### 73.4 73.4 0.0
2016-Sep-13 Tue ### ### ### 67.22 ### ### ###
2016-Sep-12 Mon 67.77 67.77 67.23 67.24 39.7 39.7 4.8
2016-Sep-09 Fri ### ### 68.8 68.85 33.8 33.8 4.9
2016-Sep-08 Thu 69.48 69.48 ### 69.43 21,181 735,827 ### ### ###
2016-Sep-07 Wed 69.7 ### 69.51 69.81 ### ### ###
2016-Sep-06 Tue ### 69.78 69.56 ### 15,678 1,092,286 ### ### 0.0
2016-Sep-05 Mon 69.48 69.88 69.48 69.78 27,444 ### 71.5 71.5 5.0
2016-Sep-02 Fri 69.5 69.5 ### ### ### ### 0.0
2016-Sep-01 Thu 70.22 70.22 69.5 ### 26.4 26.4 0.0
2016-Aug-31 Wed 70.29 ### 69.55 69.8 71,743 ### ### ### 5.0
2016-Aug-30 Tue ### ### ### ### ### ### 0.0
2016-Aug-29 Mon ### ### ### 70.21 ### ### ###
2016-Aug-26 Fri ### ### 70.73 70.8 39,140 1,384,186 ### ### 5.1
2016-Aug-25 Thu ### ### 71 ### ### ### 0.0
2016-Aug-24 Wed 71.5 71.5 71.29 71.45 36,677 2,618,554 ### ### ###
2016-Aug-23 Tue 70.78 71.42 70.78 ### ### ### 0.0
2016-Aug-22 Mon 70.78 ### 70.56 ### 31,645 ### ### ### 0.0
2016-Aug-19 Fri 70.82 70.86 70.5 70.72 32,481 2,295,757 ### ### ###
2016-Aug-18 Thu ### ### 70.44 70.48 37,087 ### ### ### 5.0
2016-Aug-17 Wed 70.55 ### 70.52 70.88 45,824 1,615,754 77.9 77.9 5.1
2016-Aug-16 Tue ### ### ### 70.74 ### ### 5.1
2016-Aug-15 Mon 70.48 70.88 ### 70.82 25,748 ### 74.6 74.6 5.1
2016-Aug-12 Fri 70.77 ### ### ### 29.6 29.6 0.0
2016-Aug-11 Thu 70.41 70.41 ### 70.26 20,479 ### 32.5 32.5 5.0
2016-Aug-10 Wed ### 70.77 ### 70.59 36,577 1,294,277 34.6 34.6 5.0
2016-Aug-09 Tue ### 70.83 ### 70.82 47,044 ### ### ### 5.1
2016-Aug-08 Mon ### 70.81 70.57 ### 51,481 ### 33.8 33.8 0.0
2016-Aug-05 Fri 70.21 ### ### ### 29.4 29.4 0.0
2016-Aug-04 Thu 70.49 70.49 69.85 70 59,472 4,173,150 26.5 26.5 5.0
2016-Aug-03 Wed ### ### 69.74 69.74 27.5 27.5 ###
2016-Aug-02 Tue ### 71.28 ### ### ### ### 0.0
2016-Aug-01 Mon ### 71.58 ### 71.26 36,278 1,298,389 ### ### ###
2016-Jul-29 Fri ### ### ### ### 56,875 0 ### ### 0.0
2016-Jul-28 Thu 70.73 ### ### 70.77 30,344 0 ### ### 5.1
2016-Jul-27 Wed 70.84 71 70.51 ### 37.0 37.0 0.0
2016-Jul-26 Tue ### 70.53 ### 70.53 ### ### 5.0
2016-Jul-25 Mon ### 70.73 ### ### 80,672 ### ### ### 0.0
2016-Jul-22 Fri ### 70.26 69.83 ### 563,144 39,445,421 37.7 37.7 0.0
2016-Jul-21 Thu ### 70.56 ### 70.26 ### ### 5.0
2016-Jul-20 Wed 69.44 ### 69.44 ### 57,158 1,984,525 ### ### 0.0
2016-Jul-19 Tue ### ### 69.29 69.4 34.3 34.3 5.0
2016-Jul-18 Mon 69.25 ### 69.25 ### ### ### 0.0
2016-Jul-15 Fri ### 69.5 ### 69.22 71.5 71.5 4.9
2016-Jul-14 Thu 68.89 ### 68.79 ### ### ### 0.0
2016-Jul-13 Wed ### 68.76 68.41 68.74 ### ### ###
2016-Jul-12 Tue 68.46 68.76 68.29 68.29 46,259 ### ### ### 4.9
2016-Jul-11 Mon 67.54 ### 67.54 ### 38,372 1,295,822 72.2 72.2 0.0
2016-Jul-08 Fri 66.55 66.83 66.55 66.74 ### ### 4.8
2016-Jul-07 Thu 66.79 66.84 66.48 66.71 ### ### ###
2016-Jul-06 Wed ### 66.43 ### 66.29 35.7 35.7 ###
2016-Jul-05 Tue 67.43 67.43 66.58 ### 55,742 ### ### ### 0.0
2016-Jul-04 Mon ### 67.29 66.47 67.29 42,154 2,819,259 ### ### ###
2016-Jul-01 Fri ### 67.25 ### ### 33,649 1,131,447 ### ### 0.0
2016-Jun-30 Thu ### ### 66.4 66.84 63,420 2,105,544 66.8 66.8 4.8
2016-Jun-29 Wed 66.23 66.23 65.43 65.7 24.3 24.3 4.7
2016-Jun-28 Tue ### 65.24 ### ### 76.0 76.0 0.0
2016-Jun-27 Mon 65.26 65.75 64.7 65.5 84,079 5,484,052 65.1 65.1 4.7
2016-Jun-24 Fri ### ### 64.79 65.2 209,028 ### ### ### 4.7
2016-May-26 Thu 68.5 68.82 68.24 ### 53,384 ### ### ### 0.0
2016-May-25 Wed 68.25 68.78 68.25 68.5 ### ### 4.9
2016-May-24 Tue 67.75 ### 67.52 67.52 ### ### 4.8
2016-May-23 Mon ### ### 67.57 67.8 ### ### 4.8
2016-May-20 Fri ### ### 67.85 68.2 50,644 ### 66.5 66.5 ###
2016-May-19 Thu ### ### 67.56 67.78 33.4 33.4 ###
2016-May-18 Wed 68.42 68.71 ### 68.2 38.6 38.6 ###
2016-May-17 Tue 68.5 68.79 68.47 68.74 72,925 5,004,842 ### ### ###
2016-May-16 Mon ### 68.29 ### ### ### ### 0.0
2016-May-13 Fri ### 68.26 67.55 ### 23,375 1,587,279 33.0 33.0 0.0
2016-May-12 Thu ### ### 67.87 ### 28,172 ### ### ### 0.0
2016-May-11 Wed 68.26 68.82 ### 68.21 56,475 ### ### ### 4.9
2016-May-10 Tue 67.5 67.82 ### 67.8 110,957 3,762,551 ### ### 4.8
2016-May-09 Mon ### 67.51 66.78 67.5 187,856 ### ### ### ###
2016-May-06 Fri ### ### 65.84 ### ### ### 0.0
2016-May-05 Thu ### ### 66.48 66.75 279,171 9,279,644 ### ### 4.8
2016-May-04 Wed 67.56 67.56 66.74 ### 110,849 ### 33.7 33.7 0.0
2016-May-03 Tue 66.28 67.8 ### ### 79.6 79.6 0.0
2016-May-02 Mon ### ### ### ### 69.8 69.8 0.0
2016-Apr-29 Fri ### 66.53 ### 66.53 201,349 6,697,874 ### ### 4.8
2016-Apr-28 Thu 65.85 66.42 65.85 ### 41,982 2,776,479 72.7 72.7 0.0
2016-Apr-27 Wed ### 66.83 65.57 65.57 26.5 26.5 ###
2016-Apr-26 Tue ### 66.42 ### ### 63,520 ### 37.1 37.1 0.0
2016-Apr-22 Fri 66.57 66.7 ### ### 49,946 ### ### ### 0.0
2016-Apr-21 Thu 66.71 66.83 66.45 ### 80,449 5,361,121 32.7 32.7 0.0
2016-Apr-20 Wed ### 66.42 65.79 ### 73.8 73.8 0.0
2016-Apr-19 Tue 65.56 ### 65.56 ### 96,977 ### 73.4 73.4 0.0
2016-Apr-18 Mon 65.2 ### 64.59 ### 52,489 ### 31.6 31.6 0.0
2016-Apr-15 Fri ### 65.26 64.75 65.24 66.9 66.9 ###
2016-Apr-14 Thu 64.4 64.84 ### 64.76 ### ### 4.6
2016-Apr-13 Wed 63.8 ### 63.58 ### 21,244 675,346 ### ### 0.0
2016-Apr-12 Tue ### ### 62.44 ### 42,024 1,311,989 74.6 74.6 0.0
2016-Apr-11 Mon 62.8 ### 62.24 62.44 52,226 1,625,273 29.7 29.7 4.5
2016-Apr-08 Fri 62.49 62.81 ### 62.81 ### ### ###
2016-Apr-07 Thu ### ### 62.75 ### ### ### 0.0
2016-Apr-06 Wed 62.57 62.82 ### 62.53 28.3 28.3 ###
2016-Apr-05 Tue 63.4 63.41 ### 62.26 137,321 ### ### ### 4.4
2016-Apr-04 Mon ### ### ### ### 25.0 25.0 0.0
2016-Apr-01 Fri ### ### 62.46 63.4 33,425 ### 25.7 25.7 4.5
2016-Mar-31 Thu ### ### ### ### 67.1 67.1 0.0
2016-Mar-30 Wed ### ### ### ### 24.5 24.5 0.0
2016-Mar-29 Tue 65.59 ### ### 64.45 ### ### ###
2016-Mar-24 Thu ### ### ### ### ### ### 0.0
2016-Mar-23 Wed 66.52 66.52 ### ### 28.6 28.6 0.0
2016-Mar-22 Tue 66.2 ### ### 66.23 ### ### ###
2016-Mar-21 Mon 66.7 66.7 ### ### ### ### 0.0
2016-Mar-18 Fri 66.78 66.86 ### 66.41 44,846 ### ### ### ###
2016-Mar-17 Thu ### 66.58 ### 66.27 72.3 72.3 ###
2016-Mar-16 Wed 65.5 ### 65.25 65.52 43,977 1,434,749 67.2 67.2 ###
2016-Mar-15 Tue 66.44 66.44 65.47 65.55 4.7
2016-Mar-14 Mon ### 66.81 ### 66.43 30,778 ### 76.5 76.5 4.7
2016-Mar-11 Fri ### 66.42 65.59 ### 347,949 22,966,373 ### ### 0.0
2016-Mar-10 Thu ### 66.4 ### ### 73.8 73.8 0.0
2016-Mar-09 Wed 65.46 ### ### 65.83 137,226 0 ### ### 4.7
2016-Mar-08 Tue ### ### 65.28 65.4 36.4 36.4 ###
2016-Mar-07 Mon 65.5 ### 65.5 65.81 85,577 2,802,646 72.9 72.9 ###
2016-Mar-04 Fri ### ### ### 65.26 28,554 0 ### ### ###
2016-Mar-03 Thu 64.4 ### 64.4 64.84 67.4 67.4 ###
2016-Mar-02 Wed ### 64.52 ### ### ### ### 0.0
2016-Mar-01 Tue 62.43 ### ### ### 18,643 0 ### ### 0.0
2016-Feb-29 Mon ### ### ### 62.44 ### ### 4.5
2016-Feb-26 Fri 62.57 62.57 61.7 ### 35,454 ### ### ### 0.0
2016-Feb-25 Thu ### 62.73 61.8 ### 31,259 1,946,341 ### ### 0.0
2016-Feb-24 Wed 63.2 63.2 ### ### 42,374 ### 21.9 21.9 0.0
2016-Feb-23 Tue ### ### 63.2 63.2 ### ### 4.5
2016-Feb-22 Mon ### 63.81 62.88 63.81 76.1 76.1 4.6
2016-Feb-19 Fri ### 63.4 ### 62.88 23,341 ### 36.8 36.8 ###
2016-Feb-18 Thu ### 63.5 62.82 ### ### ### 0.0
2016-Feb-17 Wed ### 62.59 ### 62.21 32.6 32.6 ###
2016-Feb-16 Tue 61.59 62.27 61.2 62.27 35,575 2,196,222 74.4 74.4 4.4
2016-Feb-15 Mon 61.56 61.75 ### ### 40,372 1,246,485 29.1 29.1 0.0
2016-Feb-12 Fri 60.79 60.87 ### 60.4 ### ### 4.3
2016-Feb-11 Thu 60.75 ### 60.51 ### 62,351 1,886,429 ### ### 0.0
2016-Feb-10 Wed 61.57 61.57 ### 60.54 148,478 ### 32.5 32.5 4.3
2016-Feb-09 Tue 62.77 62.77 ### 61.25 ### ### 4.4
2016-Feb-08 Mon ### ### 62.5 ### ### ### 0.0
2016-Feb-05 Fri ### ### 62.4 62.89 26.5 26.5 4.5
2016-Feb-04 Thu ### ### 62.2 ### ### ### 0.0
2016-Feb-03 Wed ### ### 61.84 ### 80,353 ### ### ### 0.0
2016-Feb-02 Tue 63.75 ### ### ### 63,181 0 ### ### 0.0
2016-Feb-01 Mon 63.72 64.2 ### ### ### ### 0.0
2016-Jan-29 Fri ### 63.5 ### 63.5 ### ### 4.5
2016-Jan-28 Thu ### ### ### ### 72.5 72.5 0.0
2016-Jan-27 Wed 63.51 63.52 62.46 ### 41,886 ### 24.7 24.7 0.0
2016-Jan-25 Mon 62.76 ### 62.76 ### ### ### 0.0
2016-Jan-22 Fri ### 62.44 61.88 62.25 39,124 2,431,947 ### ### ###
2016-Jan-21 Thu ### 62.5 61.54 61.59 ### ### ###
2016-Jan-20 Wed ### ### 61.24 61.53 54,957 1,682,783 ### ### ###
2016-Jan-19 Tue 61.89 ### ### ### 81,984 0 65.4 65.4 0.0
2016-Jan-18 Mon ### ### 60.87 61.7 66,370 2,019,970 ### ### 4.4
2016-Jan-15 Fri ### ### 61.75 61.87 ### ### ###
2016-Jan-14 Thu 62.2 ### ### 62.21 76,183 0 72.9 72.9 ###
2016-Jan-13 Wed 62.77 63.22 62.46 ### 91,377 ### 73.9 73.9 0.0
2016-Jan-12 Tue ### ### ### ### 144,959 0 ### ### 0.0
2016-Jan-11 Mon ### ### 61.81 62.57 174,485 5,392,458 ### ### ###
2016-Jan-08 Fri ### ### 62.52 63.43 ### ### ###
2016-Jan-07 Thu ### ### ### ### 27.8 27.8 0.0
2016-Jan-06 Wed ### ### 64.58 ### 24.0 24.0 0.0
2016-Jan-05 Tue ### 66.5 65.58 65.58 33,822 ### ### ### 4.7
2016-Jan-04 Mon ### ### 66.57 ### ### ### 0.0
2015-Dec-31 Thu 68.22 ### ### ### ### ### 0.0
2015-Dec-30 Wed ### 68.44 ### 68.23 25,856 ### ### ### ###
2015-Dec-29 Tue 66.7 67.54 ### 67.47 41,045 1,386,089 ### ### ###
2015-Dec-24 Thu 66.51 66.78 66.42 66.78 74.7 74.7 4.8
2015-Dec-23 Wed ### 66.27 ### ### 32,671 1,082,553 75.6 75.6 0.0
2015-Dec-22 Tue 65.89 66.41 65.43 65.56 ### ### 4.7
2015-Dec-21 Mon ### 65.7 ### 65.48 34,971 ### ### ### 4.7
2015-Dec-18 Fri ### 65.5 64.43 ### 52,827 ### ### ### 0.0
2015-Dec-17 Thu ### 65.73 ### 65.42 ### ### 4.7
2015-Dec-16 Wed 63.79 64.42 ### 64.25 102,778 3,310,479 70.2 70.2 ###
2015-Dec-15 Tue 63.41 63.77 ### ### 105,649 ### ### ### 0.0
2015-Dec-14 Mon 63.76 63.87 63.22 63.28 32.7 32.7 4.5
2015-Dec-11 Fri ### ### ### ### 27.2 27.2 0.0
2015-Dec-10 Thu ### ### ### 64.58 122,521 0 35.1 35.1 4.6
2015-Dec-09 Wed 65.43 ### ### 65.2 31,584 0 29.3 29.3 4.7
2015-Dec-08 Tue 65.78 ### ### 65.52 36.5 36.5 ###
2015-Dec-07 Mon ### ### ### 66.25 ### ### 4.7
2015-Dec-04 Fri 66.2 66.22 ### ### 57,121 1,891,276 29.2 29.2 0.0
2015-Dec-03 Thu ### ### ### ### 31.3 31.3 0.0
2015-Dec-02 Wed 67.58 67.58 ### 67.43 41,974 ### 37.5 37.5 ###
2015-Dec-01 Tue 66.2 67.57 ### ### ### ### 0.0
2015-Nov-30 Mon 66.83 66.83 ### 66.2 28.4 28.4 4.7
2015-Nov-27 Fri 67.2 67.5 ### ### ### ### 0.0
2015-Nov-26 Thu 66.7 ### ### 66.87 19,627 0 ### ### ###
2015-Nov-25 Wed 67.24 67.24 66.58 ### 32.4 32.4 0.0
2015-Nov-24 Tue 67.48 67.48 ### ### ### ### 0.0
2015-Nov-23 Mon ### 67.73 ### 67.59 71.6 71.6 4.8
2015-Nov-20 Fri 67.25 67.5 ### ### 37,229 1,256,478 ### ### 0.0
2015-Nov-19 Thu ### ### ### ### 46,480 0 78.3 78.3 0.0
2015-Nov-18 Wed ### 65.87 65.2 65.84 ### ### 4.7
2015-Nov-17 Tue ### ### ### ### 68.0 68.0 0.0
2015-Nov-16 Mon ### 64.51 ### 64.2 69.9 69.9 4.6
2015-Nov-13 Fri 64.83 ### 64.26 ### 60,624 1,947,849 74.7 74.7 0.0
2015-Nov-12 Thu 65.42 ### ### ### 32,888 0 ### ### 0.0
2015-Nov-11 Wed 65.52 65.76 ### 65.5 35,982 1,183,088 ### ### 4.7
2015-Nov-10 Tue ### ### ### ### 90,127 0 ### ### 0.0
2015-Nov-09 Mon 66.25 66.7 65.21 65.5 57,083 ### ### ### 4.7
2015-Nov-06 Fri ### ### ### ### 28,645 0 70.4 70.4 0.0
2015-Nov-05 Thu ### ### ### 66.24 ### ### ###
2015-Nov-04 Wed 66.88 ### ### 66.7 29,922 0 ### ### 4.8
2015-Nov-03 Tue ### 66.81 ### 66.5 79.1 79.1 4.8
2015-Nov-02 Mon 66.87 ### 65.74 65.75 26.4 26.4 ###
2015-Oct-30 Fri 66.89 ### ### 66.8 90,429 0 ### ### ###
2015-Oct-29 Thu 68.29 68.29 ### 67.24 43,778 ### ### ### 4.8
2015-Oct-28 Wed ### ### ### ### ### ### 0.0
2015-Oct-27 Tue ### ### ### ### 32,424 0 32.6 32.6 0.0
2015-Oct-26 Mon ### 68.73 ### 68.25 ### ### 4.9
2015-Oct-23 Fri 67.75 ### 67.75 ### ### ### 0.0
2015-Oct-22 Thu 66.76 ### 66.4 ### 33,250 ### 69.5 69.5 0.0
2015-Oct-21 Wed 66.56 ### ### 66.84 23,621 0 ### ### 4.8
2015-Oct-20 Tue ### ### 66.55 66.79 44,822 1,491,452 ### ### ###
2015-Oct-19 Mon ### ### 66.75 ### 23,670 789,986 36.3 36.3 0.0
2015-Oct-16 Fri ### 67.4 66.89 ### 35,945 2,413,527 69.7 69.7 0.0
2015-Oct-15 Thu ### 66.55 ### 66.4 39,986 ### ### ### 4.7
2015-Oct-14 Wed ### 66.24 65.7 ### 40,953 ### 67.4 67.4 0.0
2015-Oct-13 Tue 66.58 66.58 65.8 ### ### ### 0.0
2015-Oct-12 Mon ### ### ### 66.44 ### ### 4.7
2015-Oct-09 Fri 66.76 67.41 ### ### 23,150 780,270 ### ### 0.0
2015-Oct-08 Thu ### 66.75 ### 66.23 33.7 33.7 ###
2015-Oct-07 Wed ### ### 65.29 ### ### ### 0.0
2015-Oct-06 Tue 66.28 ### ### ### ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 88,149 0 ### ### 0.0
2015-Oct-02 Fri 64.77 ### ### 64.23 42,785 0 ### ### 4.6
2015-Oct-01 Thu ### ### ### ### 33,728 0 ### ### 0.0
2015-Sep-30 Wed 63.89 64.7 63.81 64.55 70.1 70.1 ###
2015-Sep-29 Tue 64.82 64.82 63.52 63.58 22.2 22.2 ###
2015-Sep-28 Mon 65.28 65.88 ### 65.85 58,175 1,916,284 ### ### ###
2015-Sep-25 Fri ### ### ### ### 31,374 0 28.4 28.4 0.0
2015-Sep-24 Thu 64.85 65.53 64.85 65.53 40,343 ### ### ### ###
2015-Sep-23 Wed 65.2 65.2 ### 64.57 61,841 ### 25.8 25.8 4.6
2015-Sep-22 Tue 65.73 ### ### ### 34,356 0 ### ### 0.0
2015-Sep-21 Mon 65.77 65.77 64.8 65.22 28.6 28.6 4.7
2015-Sep-18 Fri 66.5 ### ### 66.71 ### ### ###
2015-Sep-17 Thu 66.8 ### 66.27 ### ### ### 0.0
2015-Sep-16 Wed 65.59 65.73 65.22 65.73 39,429 ### 66.1 66.1 ###
2015-Sep-15 Tue ### ### ### ### 37,126 0 ### ### 0.0
2015-Sep-14 Mon ### 66.4 ### 65.8 ### ### 4.7
2015-Sep-11 Fri ### ### ### 65.46 36,126 0 25.1 25.1 4.7
2015-Sep-10 Thu ### 66.26 65.53 65.87 31.2 31.2 ###
2015-Sep-09 Wed 66.29 67.49 66.29 67.49 75,179 5,028,723 78.4 78.4 ###
2015-Sep-08 Tue ### 65.85 ### 65.85 ### ### ###
2015-Sep-07 Mon ### ### ### 64.47 ### ### ###
2015-Sep-04 Fri 64.8 ### ### ### 48,742 0 ### ### 0.0
2015-Sep-03 Thu ### 66.52 64.57 64.59 136,184 8,926,180 26.0 26.0 ###
2015-Sep-02 Wed ### 65.43 ### ### 65.4 65.4 0.0
2015-Sep-01 Tue ### 66.73 65.26 ### 70,443 4,648,885 ### ### 0.0
2015-Aug-31 Mon 67.26 67.26 ### 66.57 ### ### 4.8
2015-Aug-28 Fri 68.2 68.2 ### 67.4 66,947 ### ### ### 4.8
2015-Aug-27 Thu ### 68.79 ### ### 25.8 25.8 0.0
2015-Aug-26 Wed ### 66.27 ### ### ### ### 0.0
2015-Aug-25 Tue ### ### ### 65.5 79.9 79.9 4.7
2015-Aug-24 Mon ### 65.47 63.84 ### ### ### 0.0
2015-Aug-21 Fri ### ### ### 66.55 ### ### ###
2015-Aug-20 Thu ### ### ### 67.51 52,177 0 ### ### 4.8
2015-Aug-19 Wed 68.24 68.75 67.8 68.75 50,380 ### 77.2 77.2 ###
2015-Aug-18 Tue 68.79 68.79 ### 67.7 ### ### 4.8
2015-Aug-17 Mon ### 68.87 ### 68.46 34,747 ### ### ### 4.9
2015-Aug-14 Fri 68.79 68.79 ### 68.41 27.9 27.9 ###
2015-Aug-13 Thu ### ### 68.55 68.55 48,572 ### ### ### ###
2015-Aug-12 Wed ### ### 68.25 68.51 67,471 2,302,447 23.6 23.6 ###
2015-Aug-11 Tue ### 70.51 ### 69.52 ### ### 5.0
2015-Aug-10 Mon 69.58 ### 69.24 69.82 ### ### 5.0
2015-Aug-07 Fri 70.78 70.78 69.55 69.58 98,324 ### 20.6 20.6 ###
2015-Aug-06 Thu ### ### 70.71 ### 23.1 23.1 0.0
2015-Aug-05 Wed 72.5 72.5 71.5 71.75 40,989 ### 24.3 24.3 5.1
2015-Aug-04 Tue ### ### 71.85 72.27 ### ### 5.2
2015-Aug-03 Mon 72.49 72.49 71.89 ### 28.0 28.0 0.0
2015-Jul-31 Fri 72 72.26 72 ### 36,925 ### ### ### 0.0
2015-Jul-30 Thu 71.41 ### 71.41 ### 39,040 1,393,923 ### ### 0.0
2015-Jul-29 Wed 71.45 71.77 71.25 ### ### ### 0.0
2015-Jul-28 Tue 70.55 ### 70.2 70.72 52,124 1,829,552 72.9 72.9 ###
2015-Jul-27 Mon 70.5 70.81 70.25 70.75 69.5 69.5 ###
2015-Jul-24 Fri 70.81 ### ### 70.75 42,179 0 32.7 32.7 ###
2015-Jul-23 Thu ### 71.45 70.87 ### ### ### 0.0
2015-Jul-22 Wed ### 72.21 71.23 ### 56,550 ### 26.1 26.1 0.0
2015-Jul-21 Tue ### ### ### 72.46 74.8 74.8 5.2
2015-Jul-20 Mon 72 ### ### ### 70.9 70.9 0.0
2015-Jul-17 Fri 72.51 72.51 ### ### ### ### 0.0
2015-Jul-16 Thu ### 72.5 ### 72 33.3 33.3 5.1
2015-Jul-15 Wed ### 71.5 ### 71.45 52,282 1,869,081 68.4 68.4 ###
2015-Jul-14 Tue 70.79 ### 70.5 70.78 23,379 ### 27.5 27.5 5.1
2015-Jul-13 Mon 70 70.23 ### ### 29.6 29.6 0.0
2015-Jul-10 Fri ### ### ### 69.78 34,088 0 ### ### 5.0
2015-Jul-09 Thu ### ### ### ### 73.0 73.0 0.0
2015-Jul-08 Wed ### 70.56 ### 69.5 32.2 32.2 5.0
2015-Jul-07 Tue ### 70.8 69.77 70.79 23,974 ### 76.4 76.4 ###
2015-Jul-06 Mon 69.4 ### ### ### 66,376 0 77.4 77.4 0.0
2015-Jul-03 Fri ### ### 69.74 70.22 24.9 24.9 5.0
2015-Jul-02 Thu 70.75 71.24 70.25 ### 52,150 3,689,351 63.2 63.2 0.0
2015-Jul-01 Wed 69.8 ### 69.48 ### 62.3 62.3 0.0
2015-Jun-30 Tue 69.27 ### ### ### ### ### 0.0
2015-Jun-29 Mon ### ### ### 69.4 86,246 0 ### ### 5.0
2015-Jun-26 Fri ### ### 70.81 ### 74,622 ### 20.4 20.4 0.0
2015-Jun-25 Thu ### ### 72 72 22,844 822,384 ### ### 5.1
2015-Jun-24 Wed 72.8 72.86 72.53 ### ### ### 0.0
2015-Jun-23 Tue 72 ### 72 ### 31,178 ### 80.7 80.7 0.0
2015-Jun-22 Mon ### ### ### ### 29,284 0 33.0 33.0 0.0
2015-Jun-19 Fri 71.43 71.76 71.22 ### 22,626 ### 68.4 68.4 0.0
2015-Jun-18 Thu ### 71.55 ### 70.87 ### ### 5.1
2015-Jun-17 Wed 71.2 ### ### 71.52 26,981 0 ### ### 5.1
2015-Jun-16 Tue ### 71.2 ### 70.82 35.0 35.0 5.1
2015-Jun-15 Mon ### 70.74 ### 70.74 ### ### 5.1
2015-Jun-12 Fri 71.22 71.22 70.7 70.82 ### ### 5.1
2015-Jun-11 Thu 70.51 ### 70.51 ### 18,477 ### ### ### 0.0
2015-Jun-10 Wed ### 70.27 69.7 ### 43,586 ### 33.3 33.3 0.0
2015-Jun-09 Tue 70.49 ### 69.8 ### ### ### 0.0
2015-Jun-05 Fri 70.53 70.71 ### 70.46 33,453 ### ### ### 5.0
2015-Jun-04 Thu 71.54 71.57 70.4 70.41 ### ### ###
2015-Jun-03 Wed ### ### 71.22 ### ### ### 0.0
2015-Jun-02 Tue ### 73.7 ### ### 22.7 22.7 0.0
2015-Jun-01 Mon 73.54 ### 72.5 ### ### ### 0.0
2015-May-29 Fri 73.46 ### 73.23 73.7 49,320 1,805,851 68.5 68.5 5.3
2015-May-28 Thu 73.22 73.43 ### ### ### ### 0.0
2015-May-27 Wed 73.51 73.59 ### ### 26.0 26.0 0.0
2015-May-26 Tue 73.28 ### ### ### 28,888 0 77.6 77.6 0.0
2015-May-25 Mon 72.55 73.21 72.45 ### 73.7 73.7 0.0
2015-May-22 Fri 72.79 72.79 72.22 72.26 ### ### ###
2015-May-21 Thu 71.85 ### 71.76 72.2 71.5 71.5 5.2
2015-May-20 Wed 71.75 71.85 ### 71.59 60,284 ### ### ### ###
2015-May-19 Tue 72.78 72.78 71.72 71.75 23.5 23.5 5.1
2015-May-18 Mon ### ### ### ### 49,128 0 ### ### 0.0
2015-May-15 Fri 73 ### 72.8 ### 26,886 978,650 71.5 71.5 0.0
2015-May-14 Thu 72.79 72.82 ### ### ### ### 0.0
2015-May-13 Wed ### 72.81 ### 72.74 75.6 75.6 5.2
2015-May-12 Tue ### ### ### ### 18.9 18.9 0.0
2015-May-11 Mon 72.5 ### 71.5 71.5 ### ### 5.1
2015-May-08 Fri 72 72.41 ### ### ### ### 0.0
2015-May-07 Thu 71.54 ### 71.28 71.82 68,142 2,428,580 76.3 76.3 ###
2015-May-06 Wed 73.25 ### 72.27 ### 25.1 25.1 0.0
2015-May-05 Tue 74.82 ### ### ### 36,177 0 25.2 25.2 0.0
2015-May-04 Mon ### ### 73.42 73.85 40,880 ### ### ### 5.3
2015-May-01 Fri 73.7 73.86 73.24 73.79 ### ### ###
2015-Apr-30 Thu 73.72 74 ### 73.4 25.2 25.2 5.2
2015-Apr-29 Wed 75.45 75.45 74 74 20.1 20.1 5.3
2015-Apr-28 Tue ### 76 ### ### 33,476 1,272,088 ### ### 0.0
2015-Apr-27 Mon 75.87 75.88 ### 75.74 17,543 665,581 28.2 28.2 5.4
2015-Apr-24 Fri 74.5 75.26 74.5 ### 72.4 72.4 0.0
2015-Apr-23 Thu 74.4 74.41 ### ### 26.2 26.2 0.0
2015-Apr-22 Wed ### ### 73.75 ### 27,072 998,280 ### ### 0.0
2015-Apr-21 Tue ### ### 74.2 ### ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 32,076 0 ### ### 0.0
2015-Apr-17 Fri 75.4 75.43 74.42 74.5 24,526 ### 26.1 26.1 ###
2015-Apr-16 Thu ### ### 75.2 ### 23.6 23.6 0.0
2015-Apr-15 Wed ### 75.88 ### ### 45,359 1,720,920 27.8 27.8 0.0
2015-Apr-14 Tue ### ### 75.25 ### 19,145 ### ### ### 0.0
2015-Apr-13 Mon 76 ### ### ### 24,985 0 30.7 30.7 0.0
2015-Apr-10 Fri ### ### ### 75.58 ### ### 5.4
2015-Apr-09 Thu 75.8 75.83 ### 75.25 ### ### 5.4
2015-Apr-08 Wed ### ### 75.26 75.51 45,059 1,695,570 67.4 67.4 ###
2015-Apr-07 Tue ### 75.85 74.85 ### ### ### 0.0
2015-Apr-02 Thu ### ### 74.45 ### 17,256 642,354 ### ### 0.0
2015-Apr-01 Wed 75.75 75.75 ### ### 17.7 17.7 0.0
2015-Mar-31 Tue ### 75.88 ### 75.42 62,952 ### 69.1 69.1 5.4
2015-Mar-30 Mon 75.43 75.43 74.55 74.83 46,473 ### ### ### 5.3
2015-Mar-27 Fri ### 75.89 ### ### ### ### 0.0
2015-Mar-26 Thu 76 ### 75.25 ### 57,342 ### ### ### 0.0
2015-Mar-25 Wed 76.25 ### 76.23 76.27 25,078 955,847 73.4 73.4 5.4
2015-Mar-24 Tue 76.21 76.53 ### ### 26,876 ### ### ### 0.0
2015-Mar-23 Mon 76.5 76.84 ### 76.2 ### ### 5.4
2015-Mar-20 Fri ### 76.5 75.8 76.5 64,329 4,898,653 74.8 74.8 5.5
2015-Mar-19 Thu 74.89 ### 74.89 ### 27,071 1,013,673 ### ### 0.0
2015-Mar-18 Wed 74.71 74.71 ### ### ### ### 0.0
2015-Mar-17 Tue 74.87 74.89 74.56 ### 21,124 ### ### ### 0.0
2015-Mar-16 Mon 74.22 74.23 ### ### 46,958 1,742,846 35.5 35.5 0.0
2015-Mar-13 Fri 75 75 ### ### 19.9 19.9 0.0
2015-Mar-12 Thu 74.21 ### 73.89 ### 31,922 1,179,358 ### ### 0.0
2015-Mar-11 Wed 73.84 ### 73.42 73.89 49,679 ### ### ### 5.3
2015-Mar-10 Tue ### ### ### ### 28,649 0 33.4 33.4 0.0
2015-Mar-09 Mon 74.83 74.83 ### 74.21 30.8 30.8 ###
2015-Mar-06 Fri 75.43 75.51 ### 75.47 72.2 72.2 ###
2015-Mar-05 Thu ### 75.44 74.82 ### 13,922 1,045,959 28.8 28.8 0.0
2015-Mar-04 Wed 76.26 76.26 ### ### ### ### 0.0
2015-Mar-03 Tue 76.2 ### ### ### 35.0 35.0 0.0
2015-Mar-02 Mon ### ### ### 75.85 55,184 0 ### ### 5.4
2015-Feb-27 Fri ### 75.55 74.79 75.55 80,443 ### ### ### ###
2015-Feb-26 Thu 75.71 75.74 ### ### 40,440 ### 24.8 24.8 0.0
2015-Feb-25 Wed 75.4 ### 75.23 75.55 17,286 ### 69.9 69.9 ###
2015-Feb-24 Tue 75 75.2 ### ### 73.1 73.1 0.0
2015-Feb-23 Mon 74.83 ### ### 74.85 ### ### ###
2015-Feb-20 Fri 74.8 74.83 74.2 74.2 ### ### ###
2015-Feb-19 Thu ### ### ### 74.83 ### ### 5.3
2015-Feb-18 Wed ### ### 74.23 ### ### ### 0.0
2015-Feb-17 Tue 74.76 74.76 ### 74.75 35.7 35.7 ###
2015-Feb-16 Mon ### 74.55 73.79 74.4 32,629 ### 72.4 72.4 5.3
2015-Feb-13 Fri ### 74.41 ### 74.24 57,150 ### ### ### 5.3
2015-Feb-12 Thu 73.41 73.45 72.5 ### ### ### 0.0
2015-Feb-11 Wed 73.86 73.86 72.7 72.86 45,576 ### 22.9 22.9 5.2
2015-Feb-10 Tue 73.7 73.7 ### ### 23,954 ### ### ### 0.0
2015-Feb-09 Mon 73.41 73.41 ### ### 61,072 2,241,647 27.8 27.8 0.0
2015-Feb-06 Fri ### 73.86 ### 73.5 ### ### 5.3
2015-Feb-05 Thu ### 73.44 72.71 ### ### ### 0.0
2015-Feb-04 Wed 72.77 ### 72.41 72.84 116,123 ### ### ### 5.2
2015-Feb-03 Tue 71.46 ### ### ### 66,229 0 72.2 72.2 0.0
2015-Feb-02 Mon 70.87 ### ### ### 72.1 72.1 0.0
2015-Jan-30 Fri 70.86 ### ### ### 31.7 31.7 0.0
2015-Jan-29 Thu ### ### 69.78 ### ### ### 0.0
2015-Jan-28 Wed 69.7 ### 69.7 ### 19,880 ### 74.7 74.7 0.0
2015-Jan-27 Tue 69.78 70 69.48 70 48,720 ### ### ### 5.0
2015-Jan-23 Fri ### 69.5 ### 69.5 22,342 776,384 ### ### 5.0
2015-Jan-22 Thu 68.74 68.74 68.29 ### 23,389 ### 27.6 27.6 0.0
2015-Jan-21 Wed 67.5 ### 67.5 ### 18,581 ### ### ### 0.0
2015-Jan-20 Tue 67.2 67.23 66.77 ### 29,859 2,000,553 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### 28,223 0 ### ### 0.0
2015-Jan-16 Fri 67.25 67.4 66.57 66.79 22,328 1,495,641 ### ### ###
2015-Jan-15 Thu ### ### ### ### 28.3 28.3 0.0
2015-Jan-14 Wed 68.21 68.28 ### ### 45,559 1,555,384 ### ### 0.0
2015-Jan-13 Tue 68.2 ### 67.89 68.21 ### ### 4.9
2015-Jan-12 Mon ### 68.82 68.47 68.54 ### ### 4.9
2015-Jan-09 Fri ### 69.29 68.56 69.29 25,120 ### 71.4 71.4 ###
2015-Jan-08 Thu ### 68.49 67.8 ### 9,775 ### ### ### 0.0
2015-Jan-07 Wed 68.49 68.49 67.24 ### 20.3 20.3 0.0
2015-Jan-06 Tue ### ### 67.45 67.78 33,475 1,128,944 30.0 30.0 ###
2015-Jan-05 Mon 68.53 ### 68.53 ### 25,070 859,023 ### ### 0.0
2015-Jan-02 Fri 68.5 ### ### ### 9,754 0 ### ### 0.0
2014-Dec-31 Wed 69.54 69.54 ### ### 8,228 286,087 ### ### 0.0
2014-Dec-30 Tue 70 ### ### 69.25 16,187 0 25.7 25.7 ###
2014-Dec-29 Mon ### ### ### ### 29,171 0 ### ### 0.0
2014-Dec-24 Wed ### ### 68.43 68.79 12,280 ### ### ### ###
2014-Dec-23 Tue ### 70 68.71 68.71 29.5 29.5 4.9
2014-Dec-22 Mon 68.2 69.24 68.2 69.24 45,273 ### 75.0 75.0 4.9
2014-Dec-19 Fri 67.41 ### 67.28 67.82 ### ### 4.8
2014-Dec-18 Thu 65.89 ### 65.89 66.44 ### ### 4.7
2014-Dec-17 Wed ### ### ### ### ### ### 0.0
2014-Dec-16 Tue ### ### 65.57 ### ### ### 0.0
2014-Dec-15 Mon ### ### 65.58 ### ### ### 0.0
2014-Dec-12 Fri 66.57 66.83 66.4 ### 29,875 1,990,123 ### ### 0.0
2014-Dec-11 Thu 66.44 ### 66.2 ### 30,240 1,000,944 ### ### 0.0
2014-Dec-10 Wed 67.45 67.45 ### ### 34,887 ### 31.4 31.4 0.0
2014-Dec-09 Tue ### ### ### 67.42 66,473 0 ### ### 4.8
2014-Dec-08 Mon 68.55 68.8 68.45 68.51 ### ### ###
2014-Dec-05 Fri 68.5 ### ### ### 26.5 26.5 0.0
2014-Dec-04 Thu ### 68.48 ### 68.26 29,870 1,022,748 73.9 73.9 4.9
2014-Dec-03 Wed ### ### ### ### 54,454 0 ### ### 0.0
2014-Dec-02 Tue ### ### 66.46 ### 61,888 ### ### ### 0.0
2014-Dec-01 Mon ### ### 66.22 66.22 30.1 30.1 4.7
2014-Nov-28 Fri ### ### 67.74 67.88 22.7 22.7 4.8
2014-Nov-27 Thu 68.85 ### 68.85 ### 21,753 748,847 74.9 74.9 0.0
2014-Nov-26 Wed ### 68.84 ### 68.75 35,770 ### 77.5 77.5 ###
2014-Nov-25 Tue 68.27 68.29 ### ### 28,428 970,674 32.3 32.3 0.0
2014-Nov-24 Mon 68.51 ### ### ### 23,755 0 30.5 30.5 0.0
2014-Nov-21 Fri 67.8 68.24 67.5 ### ### ### 0.0
2014-Nov-20 Thu ### ### 67.74 67.83 23,823 806,885 29.2 29.2 4.8
2014-Nov-19 Wed ### ### 68.43 68.43 ### ### 4.9
2014-Nov-18 Tue 69.4 69.4 ### 68.73 25,082 870,345 ### ### ###
2014-Nov-17 Mon ### ### ### ### 21,141 0 24.5 24.5 0.0
2014-Nov-14 Fri 69.5 69.53 ### 69.44 11,489 ### ### ### ###
2014-Nov-13 Thu ### ### 69.25 69.49 18,874 ### 28.0 28.0 ###
2014-Nov-12 Wed 70.5 70.5 69.55 69.55 25.8 25.8 5.0
2014-Nov-11 Tue 70.73 70.73 ### 70.25 27.2 27.2 5.0
2014-Nov-10 Mon 70.5 70.5 ### 70.24 27.0 27.0 5.0
2014-Nov-07 Fri 70.25 70.4 70.2 ### 25,723 1,808,326 70.5 70.5 0.0
2014-Nov-06 Thu ### 70.2 69.55 69.72 42,750 2,987,156 ### ### ###
2014-Nov-05 Wed ### ### 69.46 69.81 33.9 33.9 ###
2014-Nov-04 Tue ### 70 69.7 ### 22,627 ### 70.7 70.7 0.0
2014-Nov-03 Mon 70 ### ### 69.72 41,676 0 ### ### ###
2014-Oct-31 Fri ### ### ### 69.86 29,442 0 69.3 69.3 ###
2014-Oct-30 Thu ### 69.45 ### 69.26 ### ### 4.9
2014-Oct-29 Wed 69.57 ### ### ### 22,051 0 ### ### 0.0
2014-Oct-28 Tue 69.21 ### 68.85 ### 74.0 74.0 0.0
2014-Oct-27 Mon ### ### ### ### 73.2 73.2 0.0
2014-Oct-24 Fri ### 68.74 ### ### 36,370 ### 73.7 73.7 0.0
2014-Oct-23 Thu 68.27 ### ### ### 30.9 30.9 0.0
2014-Oct-22 Wed 68.47 68.47 ### ### 26.6 26.6 0.0
2014-Oct-21 Tue 67.85 67.85 ### ### 42,080 ### 28.6 28.6 0.0
2014-Oct-20 Mon 67.45 ### ### 67.45 52,447 0 ### ### 4.8
2014-Oct-17 Fri 66.73 67.26 66.73 66.84 26,288 ### ### ### 4.8
2014-Oct-16 Thu ### ### 65.46 ### ### ### 0.0
2014-Oct-15 Wed ### 66.58 ### 66.48 78.0 78.0 4.7
2014-Oct-14 Tue 65.26 ### ### ### 28,254 0 ### ### 0.0
2014-Oct-13 Mon ### 65.5 ### ### 76.2 76.2 0.0
2014-Oct-10 Fri ### 66.8 ### ### 111,529 ### ### ### 0.0
2014-Oct-09 Thu 67.21 67.5 ### ### 42,683 1,440,551 ### ### 0.0
2014-Oct-08 Wed 66.29 ### ### 66.47 23,829 0 71.5 71.5 4.7
2014-Oct-07 Tue 67.5 67.76 ### ### 49,778 1,686,478 ### ### 0.0
2014-Oct-06 Mon ### 67.73 ### ### ### ### 0.0
2014-Oct-03 Fri ### 67.43 ### 67.4 ### ### 4.8
2014-Oct-02 Thu 67.46 67.46 ### ### 32,671 ### 30.6 30.6 0.0
2014-Oct-01 Wed 67.2 ### 66.53 ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### ### ### 0.0
2014-Sep-29 Mon ### ### 67.75 ### 33,625 1,139,046 ### ### 0.0
2014-Sep-26 Fri 68.74 68.77 ### 68.41 26.6 26.6 ###
2014-Sep-25 Thu 69.27 69.86 ### 69.23 23,173 ### ### ### 4.9
2014-Sep-24 Wed 69.4 69.4 ### ### 25,324 878,742 32.2 32.2 0.0
2014-Sep-23 Tue ### 69.74 ### ### 37,772 ### 74.3 74.3 0.0
2014-Sep-22 Mon ### ### 68.85 ### 38,274 1,317,582 29.4 29.4 0.0
2014-Sep-19 Fri ### ### 69.7 ### 177,053 ### ### ### 0.0
2014-Sep-18 Thu 69.5 ### ### 69.7 35,145 0 ### ### 5.0
2014-Sep-17 Wed 70.26 70.41 69.5 ### 49,840 3,486,557 31.4 31.4 0.0
2014-Sep-16 Tue 70.5 70.54 ### ### 47,322 1,669,046 ### ### 0.0
2014-Sep-15 Mon ### ### 70.47 70.54 36,522 1,286,852 ### ### 5.0
2014-Sep-12 Fri ### ### ### ### 195,126 0 24.1 24.1 0.0
2014-Sep-11 Thu 71.85 71.85 ### ### 43,882 ### ### ### 0.0
2014-Sep-10 Wed 71.71 71.73 71.5 ### 207,350 14,849,370 ### ### 0.0
2014-Sep-09 Tue 71.81 ### ### ### 15,623 0 ### ### 0.0
2014-Sep-08 Mon ### ### 71.56 71.71 32,459 1,161,383 ### ### 5.1
2014-Sep-05 Fri 72.45 72.45 71.83 71.89 272,529 19,660,242 28.7 28.7 ###
2014-Sep-04 Thu 72.54 ### ### ### 13,127 0 30.0 30.0 0.0
2014-Sep-03 Wed ### 72.8 72.51 72.51 29.6 29.6 ###
2014-Sep-02 Tue ### 72.4 ### 72.4 ### ### ###
2014-Sep-01 Mon ### ### ### ### 14,527 0 ### ### 0.0
2014-Aug-29 Fri 71.81 ### 71.81 71.89 42,443 ### 70.6 70.6 ###
2014-Aug-28 Thu 72.24 72.24 71.85 71.85 ### ### 5.1
2014-Aug-27 Wed 71.85 ### 71.85 72.2 71,589 ### ### ### 5.2
2014-Aug-26 Tue ### ### 71.71 71.83 30.1 30.1 ###
2014-Aug-25 Mon ### ### 71.73 71.84 38,028 1,363,874 29.7 29.7 ###
2014-Aug-22 Fri 71.85 72.41 71.85 ### 89,444 ### 72.0 72.0 0.0
2014-Aug-21 Thu 72.25 72.4 71.84 71.85 ### ### 5.1
2014-Aug-20 Wed 71.82 ### 71.59 ### 72.0 72.0 0.0
2014-Aug-19 Tue 71.41 ### 71.23 ### ### ### 0.0
2014-Aug-18 Mon 70.87 ### 70.78 ### 22,573 798,858 ### ### 0.0
2014-Aug-15 Fri ### ### ### 70.77 ### ### 5.1
2014-Aug-14 Thu ### ### 70.23 ### ### ### 0.0
2014-Aug-13 Wed 70.25 70.25 ### ### 27.2 27.2 0.0
2014-Aug-12 Tue ### ### 69.5 ### ### ### 0.0
2014-Aug-11 Mon 69.8 69.81 ### 69.42 34,946 ### 29.4 29.4 5.0
2014-Aug-08 Fri ### ### ### ### 40,223 0 29.2 29.2 0.0
2014-Aug-07 Thu ### 70.26 69.75 ### 71.8 71.8 0.0
2014-Aug-06 Wed ### ### 69.81 ### 31.5 31.5 0.0
2014-Aug-05 Tue 70.59 70.59 ### ### 32.5 32.5 0.0
2014-Aug-04 Mon 70.54 70.54 70.2 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-16 12:06:44 thru 2025-06-16 12:06:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000