Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Aug-01 07:44:47 AM AEST

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

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

(VEU) VANGUARD ALL-WORLD EX-US SHARES INDEX ETF Daily Prices Page 4...

     Prev Section TOC    Company Info for VEU    Limits Next Section


Company Details for (VEU) VANGUARD ALL-WORLD EX-US SHARES INDEX ETF

Listing Code VEU
Listing Name VANGUARD ALL-WORLD EX-US SHARES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name VNGD ALL-WORLD EX-US
ISIN Security CHESS DEPOSITARY INTERESTS 1:1
ISIN Code AU000000VEU9


Maximum Price date available .. Thursday 31st July 2025
Latest price with VOLUME for VEU .. Wednesday 21st August 2024

VEU 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 ### 2 ###
MAX 105.4 ### 97.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (VEU) VANGUARD ALL-WORLD EX-US SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-May-07 Mon 72.85 ### 72.5 ### ### ### 0.0
2018-May-04 Fri ### 72.52 72 ### 25,650 ### 39.9 39.9 0.0
2018-May-03 Thu ### ### 72.28 72.4 32.3 32.3 ###
2018-May-02 Wed 72.78 ### ### ### 68.1 68.1 0.0
2018-May-01 Tue 72.73 ### 72.51 72.75 20,840 755,554 71.3 71.3 ###
2018-Apr-30 Mon ### ### 72.5 72.73 25,951 940,723 68.2 68.2 ###
2018-Apr-27 Fri 72.28 72.82 72.28 72.82 23,481 1,703,546 ### ### ###
2018-Apr-26 Thu ### ### 71.79 71.79 32,678 1,172,976 ### ### 5.1
2018-Apr-24 Tue ### 72.28 ### 72.27 71.0 71.0 5.2
2018-Apr-23 Mon 71.7 71.8 71.5 71.79 12,170 871,980 74.8 74.8 5.1
2018-Apr-20 Fri ### 71.73 ### 71.73 14,781 530,120 ### ### ###
2018-Apr-19 Thu ### 71.51 ### ### ### ### 0.0
2018-Apr-18 Wed 70.86 71.22 70.86 ### 18,746 ### 71.6 71.6 0.0
2018-Apr-17 Tue 70.77 70.84 70.48 70.78 31,052 ### 70.6 70.6 5.1
2018-Apr-16 Mon 70.85 70.86 70.46 70.77 ### ### 5.1
2018-Apr-13 Fri ### 70.74 70.46 70.56 26,020 ### ### ### ###
2018-Apr-12 Thu ### 70.77 70.53 ### 17,954 1,268,450 35.5 35.5 0.0
2018-Apr-11 Wed ### 70.7 70.5 ### 35.2 35.2 0.0
2018-Apr-10 Tue ### ### 70.45 70.8 ### ### 5.1
2018-Apr-09 Mon 70.44 70.79 ### 70.74 ### ### 5.1
2018-Apr-06 Fri ### 70.43 ### ### 21,487 ### 31.1 31.1 0.0
2018-Apr-05 Thu ### ### ### 70.44 71.6 71.6 ###
2018-Apr-04 Wed 70.27 70.27 69.75 ### 34.1 34.1 0.0
2018-Apr-03 Tue 70.48 70.48 69.81 69.81 30.0 30.0 ###
2018-Mar-29 Thu 70.7 70.75 ### ### 17,780 ### 26.9 26.9 0.0
2018-Mar-28 Wed ### ### 69.71 ### 38.9 38.9 0.0
2018-Mar-27 Tue ### 70.5 ### ### ### ### 0.0
2018-Mar-26 Mon ### ### 68.7 69.27 28,385 975,024 71.5 71.5 4.9
2018-Mar-23 Fri 69.85 ### 69.45 69.53 ### ### ###
2018-Mar-22 Thu ### 71.55 71 71.29 72.7 72.7 5.1
2018-Mar-21 Wed 71.47 ### 71.43 ### 21,328 761,729 72.2 72.2 0.0
2018-Mar-20 Tue ### ### ### 71.24 11,472 0 72.1 72.1 5.1
2018-Mar-19 Mon 71.49 71.88 71.43 ### 75.9 75.9 0.0
2018-Mar-16 Fri ### ### 71 ### ### ### 0.0
2018-Mar-15 Thu 70.47 70.79 ### 70.59 ### ### 5.0
2018-Mar-14 Wed 70.52 70.52 70.27 ### 30.6 30.6 0.0
2018-Mar-13 Tue 70.81 70.81 ### 70.74 16,757 593,281 42.0 42.0 5.1
2018-Mar-12 Mon ### ### 70.7 70.81 13,451 ### ### ### 5.1
2018-Mar-09 Fri ### ### 70.5 70.5 23,458 ### 29.7 29.7 5.0
2018-Mar-08 Thu 70 ### 70 ### 15,181 ### ### ### 0.0
2018-Mar-07 Wed ### 70.2 69.73 69.84 32,246 ### ### ### 5.0
2018-Mar-06 Tue ### 71.41 ### ### ### ### 0.0
2018-Mar-05 Mon ### ### ### ### ### ### 0.0
2018-Mar-02 Fri ### ### 69.88 ### 21,882 764,557 36.0 36.0 0.0
2018-Mar-01 Thu 70.78 ### 70.53 70.79 20,125 ### ### ### ###
2018-Feb-28 Wed 71.29 71.49 ### ### 119,942 4,287,326 35.8 35.8 0.0
2018-Feb-27 Tue 71.88 ### 71.72 71.83 ### ### ###
2018-Feb-26 Mon 71.5 71.56 71.2 ### 20,844 1,487,844 ### ### 0.0
2018-Feb-23 Fri ### ### ### ### 22,088 0 69.8 69.8 0.0
2018-Feb-22 Thu ### 70.73 ### 70.43 35.1 35.1 ###
2018-Feb-21 Wed ### 70.55 ### 70.24 13,375 ### ### ### 5.0
2018-Feb-20 Tue ### ### ### ### ### ### 0.0
2018-Feb-19 Mon ### ### ### 70.86 ### ### ###
2018-Feb-16 Fri ### 70.5 ### 70.46 11,829 416,972 ### ### 5.0
2018-Feb-15 Thu ### ### 69.5 69.84 22,429 ### ### ### 5.0
2018-Feb-14 Wed ### ### 68.81 ### ### ### 0.0
2018-Feb-13 Tue ### ### 68.84 68.84 34,350 1,182,327 ### ### 4.9
2018-Feb-12 Mon 68.73 ### 68.7 ### 30,328 ### 75.5 75.5 0.0
2018-Feb-09 Fri ### 68.87 68.24 68.74 40,286 ### 58.2 58.2 ###
2018-Feb-08 Thu ### ### ### ### 29,785 0 26.9 26.9 0.0
2018-Feb-07 Wed ### ### 69.86 69.86 27.5 27.5 ###
2018-Feb-06 Tue 68.5 ### ### 67.82 50.6 50.6 4.8
2018-Feb-05 Mon ### ### 70.58 71 ### ### ###
2018-Feb-02 Fri 72.28 72.28 ### 72.23 28,542 ### ### ### ###
2018-Feb-01 Thu ### 72.28 ### 72.28 66.8 66.8 5.2
2018-Jan-31 Wed 71.71 ### 71.4 ### ### ### 0.0
2018-Jan-30 Tue ### ### 71.57 71.71 38,747 ### ### ### 5.1
2018-Jan-29 Mon 72.77 72.84 ### ### 35,178 1,281,182 ### ### 0.0
2018-Jan-25 Thu 72.73 72.76 72.49 72.49 19,476 1,414,444 ### ### 5.2
2018-Jan-24 Wed ### ### 72.8 72.8 32.8 32.8 5.2
2018-Jan-23 Tue 72.55 ### 72.48 72.89 ### ### ###
2018-Jan-22 Mon 72.24 72.24 ### ### 43.5 43.5 0.0
2018-Jan-19 Fri 72.49 72.49 71.7 71.77 18,284 1,318,184 ### ### ###
2018-Jan-18 Thu ### 72.49 ### ### 40.1 40.1 0.0
2018-Jan-17 Wed ### ### 71.75 ### 17,978 ### ### ### 0.0
2018-Jan-16 Tue ### ### 71.79 ### 36.8 36.8 0.0
2018-Jan-15 Mon 72.25 72.44 ### ### ### ### 0.0
2018-Jan-12 Fri 71.87 ### 71.72 71.77 12,943 ### 32.9 32.9 ###
2018-Jan-11 Thu 71.81 ### 71.43 71.56 25,129 897,482 ### ### ###
2018-Jan-02 Tue ### ### 70.2 70.24 17,286 ### ### ### 5.0
2017-Dec-29 Fri 70.2 70.29 ### 70.2 8,241 289,629 ### ### 5.0
2017-Dec-28 Thu 70.22 70.48 ### ### 13,080 ### ### ### 0.0
2017-Dec-27 Wed 70.42 70.5 70.21 70.21 ### ### ###
2017-Dec-22 Fri ### ### ### ### 20.3 20.3 0.0
2017-Dec-21 Thu ### 70.52 ### 70.52 ### ### 5.0
2017-Dec-20 Wed 71.23 ### 71.2 ### 29,542 ### 64.2 64.2 0.0
2017-Dec-19 Tue 71.24 ### 71.2 71.22 25,144 895,126 ### ### 5.1
2017-Dec-18 Mon 70.74 70.86 ### 70.78 ### ### 5.1
2017-Dec-15 Fri ### ### 70.29 70.48 49,944 1,755,281 ### ### 5.0
2017-Dec-08 Fri ### 71.5 71.28 71.49 15,282 1,090,981 ### ### ###
2017-Dec-07 Thu 70.73 71.27 70.73 ### 11,474 814,654 ### ### 0.0
2017-Dec-06 Wed 70.59 70.88 70.47 ### 71.9 71.9 0.0
2017-Dec-05 Tue ### 71.2 70.59 70.59 ### ### 5.0
2017-Dec-04 Mon 71.4 71.44 ### ### ### ### 0.0
2017-Dec-01 Fri ### 71.48 71.24 71.41 68.4 68.4 ###
2017-Nov-30 Thu 71.58 71.71 71.26 ### 36.9 36.9 0.0
2017-Nov-29 Wed 71.7 72.79 71.55 71.7 16,584 ### 66.1 66.1 ###
2017-Nov-28 Tue 71.75 71.75 ### ### 27.5 27.5 0.0
2017-Nov-27 Mon 71.46 71.84 71.46 71.48 ### ### 5.1
2017-Nov-24 Fri ### ### 71.22 ### 24,175 860,871 26.3 26.3 0.0
2017-Nov-23 Thu ### 71.55 71.21 71.55 30,379 2,168,453 71.5 71.5 ###
2017-Nov-22 Wed 71.55 ### ### 71.56 65.2 65.2 ###
2017-Nov-21 Tue ### 71.4 71 71.4 23,875 ### ### ### ###
2017-Nov-20 Mon 70.85 70.88 70.58 ### 19,021 1,345,355 ### ### 0.0
2017-Nov-17 Fri 70.5 ### 70.2 70.85 74.2 74.2 ###
2017-Nov-16 Thu ### ### 69.85 ### 18,183 635,041 64.6 64.6 0.0
2017-Nov-15 Wed ### ### 69.79 ### 71.9 71.9 0.0
2017-Nov-14 Tue ### ### 69.87 ### 39.6 39.6 0.0
2017-Nov-13 Mon ### 70.23 ### ### 23,372 ### 37.5 37.5 0.0
2017-Nov-10 Fri ### ### ### ### 22,176 0 67.8 67.8 0.0
2017-Nov-09 Thu 70.75 70.75 70.41 70.43 19,888 ### 28.5 28.5 ###
2017-Nov-08 Wed 70.5 ### ### ### 21,959 0 68.4 68.4 0.0
2017-Nov-07 Tue 70.45 70.7 ### 70.7 13,372 ### 65.5 65.5 ###
2017-Nov-06 Mon 70.27 ### ### ### ### ### 0.0
2017-Nov-03 Fri ### ### ### 70.25 64.0 64.0 5.0
2017-Nov-02 Thu ### 70.25 69.77 ### ### ### 0.0
2017-Nov-01 Wed ### 70.49 ### ### ### ### 0.0
2017-Oct-31 Tue 69.53 69.8 69.43 69.71 ### ### ###
2017-Oct-30 Mon 69.75 ### 69.49 69.51 ### ### ###
2017-Oct-27 Fri ### 69.88 69.44 69.72 ### ### ###
2017-Oct-26 Thu 69.41 69.44 69.28 69.43 ### ### ###
2017-Oct-25 Wed ### ### 68.54 69.25 17,282 592,254 ### ### ###
2017-Oct-24 Tue 68.43 68.55 ### 68.53 24,642 ### 69.7 69.7 ###
2017-Oct-23 Mon ### ### 68.42 68.42 40.3 40.3 4.9
2017-Oct-20 Fri ### 68.53 ### 68.29 ### ### 4.9
2017-Oct-19 Thu 68.51 68.86 68.42 68.42 ### ### 4.9
2017-Oct-18 Wed 68.55 68.56 68.4 68.45 ### ### ###
2017-Oct-17 Tue 68.58 68.72 68.51 68.51 33.9 33.9 ###
2017-Oct-16 Mon 68.42 68.89 ### 68.47 20,856 718,384 ### ### ###
2017-Oct-13 Fri 68.4 68.79 ### 68.51 63.4 63.4 ###
2017-Oct-12 Thu ### 68.7 68.47 68.51 22,173 ### ### ### ###
2017-Oct-11 Wed 68.58 ### 68.44 68.51 15,944 ### ### ### ###
2017-Oct-10 Tue 68.4 68.4 ### ### 28.3 28.3 0.0
2017-Oct-09 Mon ### ### ### 68.28 17,982 0 69.9 69.9 4.9
2017-Oct-06 Fri ### ### ### 68.23 17,828 0 66.1 66.1 ###
2017-Oct-05 Thu 67.42 ### ### ### ### ### 0.0
2017-Oct-04 Wed ### ### 67.48 67.5 ### ### ###
2017-Oct-03 Tue ### ### ### 67.55 74.3 74.3 4.8
2017-Oct-02 Mon 67.2 ### ### ### 14,027 0 66.1 66.1 0.0
2017-Sep-29 Fri ### 66.84 ### 66.78 ### ### 4.8
2017-Sep-28 Thu ### 66.8 66.52 66.77 25,741 ### ### ### ###
2017-Sep-27 Wed ### 66.57 ### 66.57 71.8 71.8 4.8
2017-Sep-26 Tue ### 66.29 ### 66.2 25,977 ### 73.3 73.3 4.7
2017-Sep-25 Mon 66.41 66.43 ### ### ### ### 0.0
2017-Sep-22 Fri ### 66.79 66.41 66.49 14,642 975,157 31.5 31.5 ###
2017-Sep-21 Thu ### 66.25 65.81 66.25 ### ### 4.7
2017-Sep-20 Wed 66.7 ### ### ### ### ### 0.0
2017-Sep-19 Tue 66.48 66.76 66.48 ### 18,074 1,204,089 ### ### 0.0
2017-Sep-18 Mon ### ### ### 66.22 28,181 0 ### ### 4.7
2017-Sep-15 Fri ### ### ### ### 20,340 0 ### ### 0.0
2017-Sep-14 Thu ### ### 65.81 ### 23,129 761,059 ### ### 0.0
2017-Sep-13 Wed ### ### ### ### 34.4 34.4 0.0
2017-Sep-12 Tue ### ### ### ### ### ### 0.0
2017-Sep-11 Mon 65.46 65.71 65.46 65.57 70.7 70.7 ###
2017-Sep-08 Fri 65.2 65.2 ### ### 32,546 ### 29.5 29.5 0.0
2017-Sep-07 Thu 64.84 ### 64.84 65.21 77.2 77.2 4.7
2017-Sep-06 Wed 64.75 ### ### 64.8 24,579 0 66.0 66.0 4.6
2017-Sep-05 Tue 65.21 65.46 ### 65.23 29,258 ### 72.5 72.5 ###
2017-Sep-04 Mon 65.46 65.46 ### 65.25 29,522 966,255 ### ### ###
2017-Sep-01 Fri ### 65.78 65.5 ### ### ### 0.0
2017-Aug-31 Thu ### 65.57 ### 65.54 61,828 ### ### ### ###
2017-Aug-30 Wed ### ### 64.8 ### 21,042 ### 33.2 33.2 0.0
2017-Aug-29 Tue 65.2 65.29 ### 65.24 38,682 1,262,773 72.2 72.2 ###
2017-Aug-28 Mon 65.5 65.5 ### ### 18,187 595,624 ### ### 0.0
2017-Aug-25 Fri ### ### ### 65.41 20,281 0 ### ### 4.7
2017-Aug-24 Thu 65.8 65.8 65.2 65.28 12,423 ### ### ### 4.7
2017-Aug-23 Wed ### 65.58 ### 65.2 ### ### 4.7
2017-Aug-22 Tue ### ### ### 64.8 24,788 0 ### ### 4.6
2017-Aug-21 Mon ### ### ### ### 29.6 29.6 0.0
2017-Aug-18 Fri ### ### 64.78 ### 13,449 ### ### ### 0.0
2017-Aug-17 Thu ### ### 64.88 ### 33.9 33.9 0.0
2017-Aug-16 Wed ### ### 65.5 65.55 14,440 ### ### ### 4.7
2017-Aug-15 Tue ### 65.72 ### 65.5 19,676 646,553 ### ### 4.7
2017-Aug-14 Mon 64.8 ### 64.57 64.88 70.0 70.0 4.6
2017-Aug-11 Fri 64.86 ### 64.75 ### 19,985 ### ### ### 0.0
2017-Aug-10 Thu 65.78 ### 65.5 ### 19,724 ### 38.8 38.8 0.0
2017-Aug-09 Wed 65.83 ### 65.77 65.82 ### ### ###
2017-Aug-08 Tue ### ### 65.71 ### 32,449 ### ### ### 0.0
2017-Aug-07 Mon ### 65.83 ### 65.82 73.2 73.2 ###
2017-Aug-04 Fri 65.58 ### ### 65.43 11,946 0 31.4 31.4 ###
2017-Aug-03 Thu 65.5 ### 65.44 65.59 67.6 67.6 4.7
2017-Aug-02 Wed 65.25 66.45 65.25 ### 14,945 984,128 76.3 76.3 0.0
2017-Aug-01 Tue ### 65.59 ### ### 9,124 299,221 ### ### 0.0
2017-Jul-31 Mon 64.74 ### ### 64.73 31.4 31.4 ###
2017-Jul-28 Fri 64.58 64.81 64.58 ### ### ### 0.0
2017-Jul-27 Thu ### ### 64.55 64.58 28.0 28.0 4.6
2017-Jul-26 Wed ### 65.2 64.84 65.2 19,121 1,243,247 71.9 71.9 4.7
2017-Jul-25 Tue ### ### 64.83 64.85 30,027 973,325 28.8 28.8 4.6
2017-Jul-24 Mon ### ### ### ### 34.9 34.9 0.0
2017-Jul-21 Fri ### 65.5 ### ### 15,025 ### ### ### 0.0
2017-Jul-20 Thu 64.86 ### 64.45 ### ### ### 0.0
2017-Jul-19 Wed 64.78 ### 64.74 ### ### ### 0.0
2017-Jul-18 Tue 65.75 65.75 ### ### 29,628 974,020 28.5 28.5 0.0
2017-Jul-17 Mon 65.73 65.75 65.5 ### 31.9 31.9 0.0
2017-Jul-14 Fri ### ### 65.77 65.77 26.4 26.4 4.7
2017-Jul-13 Thu ### ### 65.87 65.87 13,522 445,347 ### ### ###
2017-Jul-12 Wed ### ### ### ### ### ### 0.0
2017-Jul-11 Tue 65.74 ### ### 65.77 72.1 72.1 4.7
2017-Jul-10 Mon 65.71 ### 65.55 65.72 71.3 71.3 4.7
2017-Jul-07 Fri ### ### ### ### 18,578 0 ### ### 0.0
2017-Jul-06 Thu ### ### 65.75 65.77 17,555 577,120 ### ### 4.7
2017-Jul-05 Wed ### 66.2 65.5 ### 23,887 1,572,958 ### ### 0.0
2017-Jul-04 Tue 65.48 65.79 65.26 65.58 19,641 1,286,976 ### ### 4.7
2017-Jul-03 Mon 65.29 ### 65.22 ### 21,820 711,550 76.3 76.3 0.0
2017-Jun-30 Fri ### ### ### 65.26 32,055 0 19.5 19.5 ###
2017-Jun-29 Thu 66.7 67.22 ### 66.25 ### ### 4.7
2017-Jun-28 Wed ### 66.71 65.87 ### 29,748 ### ### ### 0.0
2017-Jun-27 Tue ### 66.73 ### ### 25,722 ### 30.1 30.1 0.0
2017-Jun-26 Mon ### ### ### ### 23.8 23.8 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu ### ### 65.81 ### ### ### 0.0
2017-Jun-21 Wed 66.82 ### 66.4 66.5 ### ### 4.8
2017-Jun-20 Tue ### ### 66.85 ### 14,885 ### ### ### 0.0
2017-Jun-19 Mon ### ### 66.4 66.71 29.0 29.0 ###
2017-Jun-16 Fri ### ### ### 66.2 23,048 0 ### ### 4.7
2017-Jun-15 Thu ### ### ### 66.48 22,586 0 ### ### 4.7
2017-Jun-14 Wed ### ### ### ### ### ### 0.0
2017-Jun-13 Tue ### ### ### ### ### ### 0.0
2017-Jun-09 Fri ### ### ### ### ### ### 0.0
2017-Jun-08 Thu 67.42 67.77 67.22 67.27 30.1 30.1 ###
2017-Jun-07 Wed 67.78 67.79 ### ### 25,121 851,476 27.8 27.8 0.0
2017-Jun-06 Tue ### ### ### ### ### ### 0.0
2017-Jun-05 Mon 68.79 68.79 ### 68.44 15,847 545,057 ### ### 4.9
2017-Jun-02 Fri ### ### 68.77 68.86 12,548 ### 29.7 29.7 4.9
2017-Jun-01 Thu ### ### 67.85 ### 24,073 816,676 85.8 85.8 0.0
2017-May-31 Wed 67.75 ### 67.25 67.59 16,188 544,321 32.6 32.6 4.8
2017-May-30 Tue ### ### ### ### 21,879 0 ### ### 0.0
2017-May-29 Mon 67.7 ### 67.7 67.81 20,644 ### 80.3 80.3 ###
2017-May-26 Fri 67.8 ### 67.7 67.87 74.3 74.3 4.8
2017-May-25 Thu 67.54 ### 67.2 ### 22,653 761,140 ### ### 0.0
2017-May-24 Wed ### ### ### 67.46 27,086 0 70.7 70.7 4.8
2017-May-23 Tue 67.47 67.47 ### ### 31.6 31.6 0.0
2017-May-22 Mon ### ### ### 67.53 22,752 0 69.0 69.0 ###
2017-May-19 Fri ### ### 66.79 ### 71.6 71.6 0.0
2017-May-18 Thu ### ### ### ### 28,624 0 ### ### 0.0
2017-May-17 Wed 67.59 67.8 67.43 67.56 16,821 1,137,351 39.0 39.0 4.8
2017-May-16 Tue ### ### 67.42 67.45 27.7 27.7 4.8
2017-May-15 Mon 67.24 67.57 67.24 67.57 23,241 1,566,559 ### ### ###
2017-May-12 Fri ### ### ### ### ### ### 0.0
2017-May-11 Thu 67.49 ### ### 67.46 ### ### 4.8
2017-May-10 Wed 67.5 ### ### ### 78,178 0 ### ### 0.0
2017-May-09 Tue ### ### 66.81 67.27 27.9 27.9 ###
2017-May-08 Mon ### 67.8 ### ### 21,251 ### ### ### 0.0
2017-May-05 Fri 66.4 66.74 ### 66.72 ### ### 4.8
2017-May-04 Thu ### 66.47 ### 66.2 ### ### 4.7
2017-May-03 Wed ### 66.29 ### ### 22,981 ### 79.7 79.7 0.0
2017-May-02 Tue ### 65.29 ### ### 17,645 576,021 ### ### 0.0
2017-May-01 Mon ### 65.43 ### 65.21 17,486 572,054 ### ### 4.7
2017-Apr-28 Fri 65.51 66.49 ### ### 27.4 27.4 0.0
2017-Apr-27 Thu 65.26 ### 65.26 ### 115,442 3,766,872 82.3 82.3 0.0
2017-Apr-26 Wed 64.81 65.47 64.81 ### ### ### 0.0
2017-Apr-24 Mon ### 64.81 63.7 64.81 ### ### ###
2017-Apr-21 Fri ### 63.84 ### ### 70.6 70.6 0.0
2017-Apr-20 Thu ### 63.22 ### ### 18,347 579,948 ### ### 0.0
2017-Apr-19 Wed ### 63.74 62.89 63.2 21,426 1,356,587 73.2 73.2 4.5
2017-Apr-18 Tue ### ### ### ### 25,559 0 ### ### 0.0
2017-Apr-13 Thu 63.43 63.43 ### ### 19,180 ### ### ### 0.0
2017-Apr-12 Wed 63.5 ### 63.49 ### 75.6 75.6 0.0
2017-Apr-11 Tue 63.8 ### 63.25 ### ### ### 0.0
2017-Apr-10 Mon 63.42 ### 63.25 63.45 14,124 446,671 ### ### 4.5
2017-Apr-07 Fri ### ### ### ### ### ### 0.0
2017-Apr-06 Thu ### ### 62.85 ### ### ### 0.0
2017-Apr-05 Wed 63.2 ### ### ### ### ### 0.0
2017-Apr-04 Tue ### ### 62.8 62.81 ### ### ###
2017-Apr-03 Mon 62.83 ### 62.7 ### ### ### 0.0
2017-Mar-31 Fri ### ### 62.56 62.56 15,345 ### ### ### 4.5
2017-Mar-30 Thu 63.2 ### 62.73 ### 35,323 ### 30.6 30.6 0.0
2017-Mar-29 Wed 63.29 ### ### 63.2 29.0 29.0 4.5
2017-Mar-28 Tue 63.55 ### ### ### ### ### 0.0
2017-Mar-27 Mon 62.8 63.55 62.75 63.55 11,424 721,425 83.7 83.7 ###
2017-Mar-24 Fri 62.7 ### 62.46 62.78 40,556 ### 69.1 69.1 4.5
2017-Mar-23 Thu ### ### ### 62.29 19,173 0 ### ### ###
2017-Mar-22 Wed 62.49 62.76 ### ### 19,048 597,726 36.6 36.6 0.0
2017-Mar-21 Tue 62.2 ### ### 62.53 17,876 0 ### ### ###
2017-Mar-20 Mon 62.7 63.2 ### 62.25 23,024 727,558 ### ### ###
2017-Mar-17 Fri 62.5 ### ### 62.46 ### ### ###
2017-Mar-16 Thu ### 62.76 ### 62.47 15,452 484,883 ### ### 4.5
2017-Mar-15 Wed 62.45 62.5 ### ### 26.0 26.0 0.0
2017-Mar-14 Tue 62.24 62.5 62.24 62.46 ### ### ###
2017-Mar-13 Mon 62.5 ### ### ### 30.3 30.3 0.0
2017-Mar-10 Fri ### 62.2 ### 62.2 71.0 71.0 4.4
2017-Mar-09 Thu ### ### 61.45 61.8 ### ### 4.4
2017-Mar-08 Wed ### ### ### 61.43 ### ### 4.4
2017-Mar-07 Tue ### ### 61.53 ### 14,889 ### ### ### 0.0
2017-Mar-06 Mon ### ### ### 61.89 34.0 34.0 ###
2017-Mar-03 Fri 61.45 ### 61.45 61.7 74.4 74.4 4.4
2017-Mar-02 Thu ### 61.87 61.26 61.45 15,374 ### 28.9 28.9 ###
2017-Mar-01 Wed ### ### ### 60.8 ### ### 4.3
2017-Feb-28 Tue ### ### 60.83 ### ### ### 0.0
2017-Feb-27 Mon ### 61.53 60.82 60.83 15,852 969,746 ### ### 4.3
2017-Feb-24 Fri 61.25 61.87 ### ### 19,820 ### ### ### 0.0
2017-Feb-23 Thu ### 61.78 ### ### 24,171 746,642 70.4 70.4 0.0
2017-Feb-22 Wed 61.25 61.81 ### ### 18,878 583,424 ### ### 0.0
2017-Feb-21 Tue ### ### ### 61.25 ### ### 4.4
2017-Feb-20 Mon 61.75 61.75 ### ### 10,642 328,571 28.3 28.3 0.0
2017-Feb-17 Fri ### ### ### ### 25.2 25.2 0.0
2017-Feb-16 Thu ### 61.7 ### ### 17,654 544,625 ### ### 0.0
2017-Feb-15 Wed 61.84 61.84 60.74 ### 28,483 1,745,723 ### ### 0.0
2017-Feb-14 Tue ### ### ### ### 26,922 0 ### ### 0.0
2017-Feb-13 Mon 61.5 61.5 ### ### 14,223 437,357 ### ### 0.0
2017-Feb-10 Fri ### 61.4 60.51 60.78 13,688 834,352 ### ### ###
2017-Feb-09 Thu 60.41 60.57 ### 60.45 14,924 451,973 ### ### 4.3
2017-Feb-08 Wed ### 61.58 ### 60.43 5,572 ### ### ### ###
2017-Feb-07 Tue ### ### ### ### 16,280 0 18.2 18.2 0.0
2017-Feb-06 Mon ### ### ### ### 77.3 77.3 0.0
2017-Feb-03 Fri 61.85 61.85 60.2 60.2 14.9 14.9 ###
2017-Feb-02 Thu ### 61.85 ### 61.85 25,027 773,959 ### ### 4.4
2017-Feb-01 Wed ### ### 60.7 60.81 28.7 28.7 ###
2017-Jan-31 Tue ### ### 60.2 ### 32.4 32.4 0.0
2017-Jan-30 Mon ### 61.4 60.87 ### ### ### 0.0
2017-Jan-27 Fri ### 61.54 ### 61.42 ### ### 4.4
2017-Jan-25 Wed ### 61.23 ### ### 34.7 34.7 0.0
2017-Jan-24 Tue ### 60.55 ### 60.28 68.8 68.8 4.3
2017-Jan-23 Mon 60.5 ### ### 60.46 13,029 0 42.4 42.4 4.3
2017-Jan-20 Fri 60.74 60.74 ### ### 21.9 21.9 0.0
2017-Jan-19 Thu 60.42 60.71 60.42 60.5 74.4 74.4 ###
2017-Jan-18 Wed 60.57 ### ### 60.58 13,484 0 73.3 73.3 4.3
2017-Jan-17 Tue ### ### 60.55 60.55 10,051 ### 29.3 29.3 4.3
2017-Jan-16 Mon 60.83 ### 60.79 ### 71.8 71.8 0.0
2017-Jan-13 Fri 61.55 61.55 ### 60.85 7,379 227,088 ### ### ###
2017-Jan-12 Thu ### ### ### ### 26.8 26.8 0.0
2017-Jan-11 Wed 61.5 61.83 ### 61.42 14,083 435,375 ### ### 4.4
2017-Jan-10 Tue ### ### ### ### ### ### 0.0
2017-Jan-09 Mon ### ### 61.5 ### 68.8 68.8 0.0
2017-Jan-06 Fri ### ### 61.5 ### 9,944 305,778 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 26.2 26.2 0.0
2017-Jan-04 Wed 61.21 ### ### 61.75 24,856 0 ### ### ###
2017-Jan-03 Tue 61.5 ### 61.22 61.49 6,852 ### ### ### 4.4
2016-Dec-30 Fri ### ### ### ### 68.7 68.7 0.0
2016-Dec-29 Thu 61.5 61.5 ### ### 2,472 ### 18.0 18.0 0.0
2016-Dec-28 Wed ### ### 60.88 ### 44,557 ### 70.3 70.3 0.0
2016-Dec-23 Fri ### ### ### 60.78 ### ### ###
2016-Dec-22 Thu 61.25 61.29 60.57 ### 20.7 20.7 0.0
2016-Dec-21 Wed ### 61.42 60.5 ### 26.4 26.4 0.0
2016-Dec-20 Tue ### 61.78 60.82 ### 14,626 896,573 68.6 68.6 0.0
2016-Dec-19 Mon 60.5 ### 60.5 ### ### ### 0.0
2016-Dec-16 Fri 60.22 ### 60.22 60.45 74.8 74.8 4.3
2016-Dec-15 Thu ### ### 59.77 ### 21.2 21.2 0.0
2016-Dec-14 Wed ### ### ### 60.26 70.5 70.5 4.3
2016-Dec-13 Tue 60.7 60.7 59.45 59.71 22.6 22.6 ###
2016-Dec-12 Mon 60.5 ### ### ### 35.1 35.1 0.0
2016-Dec-09 Fri ### ### ### ### 30.3 30.3 0.0
2016-Dec-08 Thu 59.8 60.4 59.71 ### ### ### 0.0
2016-Dec-07 Wed 59 ### 59 59.44 74.6 74.6 4.2
2016-Dec-06 Tue ### ### 58.55 58.8 ### ### 4.2
2016-Dec-05 Mon 58.82 ### ### ### 11,088 0 ### ### 0.0
2016-Dec-02 Fri ### 59.5 58.54 58.75 36.9 36.9 ###
2016-Dec-01 Thu 58.83 59.25 58.83 ### 13,289 784,582 73.4 73.4 0.0
2016-Nov-30 Wed 58.5 58.54 ### 58.4 11,944 ### ### ### ###
2016-Nov-29 Tue ### ### 58 ### ### ### 0.0
2016-Nov-28 Mon 58.83 58.83 58.51 ### 10,571 ### ### ### 0.0
2016-Nov-25 Fri 59.43 59.43 58.4 58.5 10,072 ### 19.0 19.0 4.2
2016-Nov-24 Thu 59.44 59.44 58.75 58.81 17,929 ### ### ### ###
2016-Nov-23 Wed 59.25 ### 58.85 ### 12,350 ### ### ### 0.0
2016-Nov-22 Tue 59.2 59.21 ### 59.2 ### ### 4.2
2016-Nov-21 Mon ### ### 58.55 ### 23,155 ### 79.1 79.1 0.0
2016-Nov-18 Fri 58.5 ### ### ### 11,226 0 32.1 32.1 0.0
2016-Nov-17 Thu 57.89 ### 57.83 ### 11,825 ### ### ### 0.0
2016-Nov-16 Wed 57.55 ### 57.55 ### 6,825 196,389 78.5 78.5 0.0
2016-Nov-15 Tue 58.5 59.49 ### ### 16,152 480,441 ### ### 0.0
2016-Nov-14 Mon 58 58.25 57.74 58 20,580 ### ### ### 4.1
2016-Nov-11 Fri 59.49 59.49 57.78 57.78 12,876 754,984 ### ### 4.1
2016-Nov-10 Thu 57.88 59.49 57.81 58.22 ### ### 4.2
2016-Nov-09 Wed 57.89 57.89 ### 56.22 18,342 ### ### ### 4.0
2016-Nov-08 Tue ### ### 57.5 57.77 ### ### ###
2016-Nov-07 Mon ### ### ### ### 18,050 0 ### ### 0.0
2016-Nov-04 Fri ### ### 56.4 ### 14,555 410,451 ### ### 0.0
2016-Nov-03 Thu 58 ### ### ### 11,273 0 ### ### 0.0
2016-Nov-02 Wed ### 58.8 ### ### 15,683 461,080 ### ### 0.0
2016-Nov-01 Tue 58.85 ### ### ### 13,223 0 ### ### 0.0
2016-Oct-31 Mon 58.58 58.89 58.58 58.85 ### ### ###
2016-Oct-28 Fri ### ### ### ### ### ### 0.0
2016-Oct-27 Thu ### ### ### 58.4 15,677 0 ### ### ###
2016-Oct-26 Wed 59.2 ### 58.25 58.52 18,272 532,172 33.9 33.9 ###
2016-Oct-25 Tue 59 ### 59 ### 18,579 548,080 69.9 69.9 0.0
2016-Oct-24 Mon ### ### 59 59 12,847 378,986 ### ### 4.2
2016-Oct-21 Fri ### 59.27 58.78 ### ### ### 0.0
2016-Oct-20 Thu 58.55 59 58.26 59 ### ### 4.2
2016-Oct-19 Wed ### ### ### 58.74 8,150 0 ### ### 4.2
2016-Oct-18 Tue 58.41 ### ### ### 17,075 0 ### ### 0.0
2016-Oct-17 Mon 58.4 58.7 58.25 58.49 14,157 ### ### ### 4.2
2016-Oct-14 Fri 58.74 58.84 ### ### 30.0 30.0 0.0
2016-Oct-13 Thu ### ### ### 58.85 ### ### ###
2016-Oct-12 Wed ### ### ### 59.21 9,424 0 26.1 26.1 ###
2016-Oct-11 Tue 59.74 59.89 ### 59.81 21,480 ### ### ### 4.3
2016-Oct-10 Mon ### ### 59.4 ### 8,748 ### 74.8 74.8 0.0
2016-Oct-07 Fri ### ### 59.27 ### 12,721 376,986 31.0 31.0 0.0
2016-Oct-06 Thu 59.47 ### 59.47 59.76 ### ### 4.3
2016-Oct-05 Wed ### ### ### 59.47 ### ### 4.2
2016-Oct-04 Tue ### ### ### ### ### ### 0.0
2016-Oct-03 Mon ### 59.54 ### 59.5 78.7 78.7 4.3
2016-Sep-30 Fri 59.26 59.26 ### ### 12,050 357,041 ### ### 0.0
2016-Sep-29 Thu 59.56 ### 59.24 ### 63.9 63.9 0.0
2016-Sep-28 Wed 59.2 ### 58.8 ### ### ### 0.0
2016-Sep-27 Tue 59 59.43 ### 59.4 76.2 76.2 4.2
2016-Sep-26 Mon 59.85 59.85 59.52 59.52 ### ### ###
2016-Sep-23 Fri 59.86 ### 59.83 59.85 ### ### 4.3
2016-Sep-22 Thu ### 59.8 59.47 59.75 69.2 69.2 4.3
2016-Sep-21 Wed 59.21 59.57 ### ### 69.8 69.8 0.0
2016-Sep-20 Tue ### 59.4 ### ### 16,075 477,427 73.9 73.9 0.0
2016-Sep-19 Mon 59.2 59.41 59 ### ### ### 0.0
2016-Sep-16 Fri ### 59.5 59.25 ### 8,752 519,650 ### ### 0.0
2016-Sep-15 Thu ### ### 59 59.29 27,020 ### 67.8 67.8 ###
2016-Sep-14 Wed 60.8 60.8 59.22 59.22 19,289 ### ### ### 4.2
2016-Sep-13 Tue 60.5 ### 59.87 59.87 ### ### ###
2016-Sep-12 Mon 60.5 60.5 ### 59.55 ### ### ###
2016-Sep-09 Fri 60.4 ### 60.28 60.5 72.4 72.4 ###
2016-Sep-08 Thu 60.52 60.52 60.29 60.42 14,255 861,073 ### ### 4.3
2016-Sep-07 Wed 60.24 ### ### 60.52 10,370 0 70.0 70.0 4.3
2016-Sep-06 Tue ### 60.41 ### ### 71.9 71.9 0.0
2016-Sep-05 Mon 60.46 ### ### 60.42 32.5 32.5 4.3
2016-Sep-02 Fri 59.78 ### 59.78 ### 21,459 ### ### ### 0.0
2016-Sep-01 Thu ### ### 59.59 ### ### ### 0.0
2016-Aug-31 Wed ### 60.22 ### ### 74.8 74.8 0.0
2016-Aug-30 Tue 59.87 ### 59.77 59.81 14,642 437,576 34.8 34.8 4.3
2016-Aug-29 Mon 59.84 ### 59.7 59.79 ### ### ###
2016-Aug-26 Fri ### ### ### ### 8,479 0 32.3 32.3 0.0
2016-Aug-25 Thu 59.84 59.84 59.55 59.73 12,952 ### 38.1 38.1 ###
2016-Aug-24 Wed ### ### 59.8 ### 9,321 ### ### ### 0.0
2016-Aug-23 Tue ### 59.79 59.5 ### 36.4 36.4 0.0
2016-Aug-22 Mon ### ### ### 59.72 20,151 0 37.5 37.5 4.3
2016-Aug-19 Fri ### ### ### ### 15,053 0 ### ### 0.0
2016-Aug-18 Thu ### 59.76 ### ### 29.8 29.8 0.0
2016-Aug-17 Wed ### ### ### ### ### ### 0.0
2016-Aug-16 Tue 59.7 59.7 ### ### 34.7 34.7 0.0
2016-Aug-15 Mon ### 59.8 ### 59.5 34.5 34.5 4.3
2016-Aug-12 Fri 58.7 59.41 58.7 ### 18,628 1,100,076 ### ### 0.0
2016-Aug-11 Thu 58.86 ### ### ### 32,470 0 31.4 31.4 0.0
2016-Aug-10 Wed 59 ### ### ### 34.1 34.1 0.0
2016-Aug-09 Tue ### ### 58.42 58.79 18,940 ### ### ### ###
2016-Aug-08 Mon ### ### ### ### 10,220 0 84.3 84.3 0.0
2016-Aug-05 Fri 58 58.25 ### ### 16,687 ### ### ### 0.0
2016-Aug-04 Thu 58.22 58.24 57.87 ### 22,341 ### 33.7 33.7 0.0
2016-Aug-03 Wed 59 59 ### 58.22 16,574 ### 27.5 27.5 4.2
2016-Aug-02 Tue 59.24 59.25 59 ### ### ### 0.0
2016-Aug-01 Mon 59 59.27 58.88 59.27 ### ### ###
2016-Jul-29 Fri 59.2 59.2 58.54 58.82 ### ### ###
2016-Jul-28 Thu 59.28 59.28 58.8 59 24.0 24.0 4.2
2016-Jul-27 Wed ### ### ### ### 16,377 0 ### ### 0.0
2016-Jul-26 Tue 58.58 58.77 ### 58.5 13,952 409,979 37.2 37.2 4.2
2016-Jul-25 Mon 59 ### 58.75 58.85 ### ### ###
2016-Jul-22 Fri ### ### 58.55 58.8 15,988 468,048 36.6 36.6 4.2
2016-Jul-21 Thu ### 59.22 ### 58.71 36.3 36.3 ###
2016-Jul-20 Wed 58.45 58.48 ### 58.42 ### ### 4.2
2016-Jul-19 Tue ### 58.48 ### 58.45 11,174 326,727 76.2 76.2 4.2
2016-Jul-18 Mon 58.26 ### 57.8 ### 8,642 249,753 29.4 29.4 0.0
2016-Jul-15 Fri ### ### 57.5 ### 6,945 ### ### ### 0.0
2016-Jul-14 Thu 57.81 57.81 57.27 ### 9,749 560,957 30.8 30.8 0.0
2016-Jul-13 Wed 57.43 ### ### ### 26,053 0 31.1 31.1 0.0
2016-Jul-12 Tue ### 57.4 56.89 56.89 33.1 33.1 ###
2016-Jul-11 Mon 56.29 56.83 56.29 56.57 ### ### ###
2016-Jul-08 Fri ### ### 55.77 ### 30.9 30.9 0.0
2016-Jul-07 Thu ### ### 55.8 ### 30.0 30.0 0.0
2016-Jul-06 Wed 56.53 56.7 56.25 56.54 ### ### 4.0
2016-Jul-05 Tue 57.46 57.46 56.8 ### 14,776 844,152 36.4 36.4 0.0
2016-Jul-04 Mon 57.44 ### 57.44 57.55 15,072 ### ### ### ###
2016-Jul-01 Fri 57.75 57.75 ### ### 19,359 ### ### ### 0.0
2016-Jun-30 Thu 57.21 57.25 ### ### 24.0 24.0 0.0
2016-Jun-29 Wed ### 56.43 55.87 56 31,340 1,759,741 65.7 65.7 4.0
2016-Jun-28 Tue 55 ### 54.4 ### 71.3 71.3 0.0
2016-Jun-27 Mon 56 56 54.5 54.79 18.8 18.8 ###
2016-Jun-24 Fri ### ### 54.49 55 ### ### 3.9
2016-May-26 Thu 60.71 ### 60.46 60.46 ### ### 4.3
2016-May-25 Wed 60.25 60.56 60.21 60.24 ### ### 4.3
2016-May-24 Tue ### 59.46 ### ### 7,689 ### ### ### 0.0
2016-May-23 Mon 59.23 ### ### ### 21,757 0 75.4 75.4 0.0
2016-May-20 Fri ### ### 59 ### ### ### 0.0
2016-May-19 Thu 59.28 59.5 ### 59.41 ### ### ###
2016-May-18 Wed 58.87 ### ### ### 15,626 0 75.1 75.1 0.0
2016-May-17 Tue ### ### ### 58.87 18,771 0 31.8 31.8 ###
2016-May-16 Mon 58.7 58.85 58.59 ### 34.8 34.8 0.0
2016-May-13 Fri 59.43 59.43 58.81 58.86 ### ### 4.2
2016-May-12 Thu 59 ### 58.76 ### ### ### 0.0
2016-May-11 Wed ### 59.42 58.89 ### 6,527 ### 28.1 28.1 0.0
2016-May-10 Tue 58.53 58.86 58.53 58.86 18,287 1,073,355 75.7 75.7 4.2
2016-May-09 Mon ### ### 58.43 ### 26.7 26.7 0.0
2016-May-06 Fri 57.79 ### 57.57 ### 66.6 66.6 0.0
2016-May-05 Thu ### ### ### ### 7,542 0 27.0 27.0 0.0
2016-May-04 Wed 58.5 58.5 57.79 58 ### ### 4.1
2016-May-03 Tue 58.28 58.72 57.5 ### 19,970 1,160,456 ### ### 0.0
2016-May-02 Mon 58 ### 57.77 58.28 70.4 70.4 4.2
2016-Apr-29 Fri ### ### 57.71 57.77 23.2 23.2 ###
2016-Apr-28 Thu 59 ### 58.2 58.2 24,627 716,645 ### ### 4.2
2016-Apr-27 Wed 58 ### ### ### 23,177 0 78.7 78.7 0.0
2016-Apr-26 Tue ### ### 57.44 57.53 39.6 39.6 ###
2016-Apr-22 Fri ### ### 57.47 ### ### ### 0.0
2016-Apr-21 Thu ### ### ### 57.78 51,488 0 67.1 67.1 4.1
2016-Apr-20 Wed ### ### ### 57.52 36,488 0 28.2 28.2 4.1
2016-Apr-19 Tue 57 ### ### 57.22 16,658 0 75.2 75.2 4.1
2016-Apr-18 Mon 57.24 57.5 56.76 56.76 26.4 26.4 4.1
2016-Apr-15 Fri 57.58 57.58 57.22 57.24 14,282 819,786 ### ### 4.1
2016-Apr-14 Thu ### 57.8 ### 57.58 ### ### 4.1
2016-Apr-13 Wed 56.47 57 56.47 57 ### ### ###
2016-Apr-12 Tue 56.56 56.56 ### ### 31.5 31.5 0.0
2016-Apr-11 Mon ### ### ### 56.28 ### ### ###
2016-Apr-08 Fri 55.7 ### 55.5 ### 71.2 71.2 0.0
2016-Apr-07 Thu 55.8 ### 55.72 55.72 18,144 ### ### ### ###
2016-Apr-06 Wed ### ### 55.53 55.7 66.5 66.5 4.0
2016-Apr-05 Tue 56 57.59 ### ### 21,783 627,241 39.6 39.6 0.0
2016-Apr-04 Mon ### ### 55.79 ### 68.9 68.9 0.0
2016-Apr-01 Fri ### ### 55.88 55.88 ### ### ###
2016-Mar-31 Thu 57 57 56.54 56.72 10,288 584,049 ### ### ###
2016-Mar-30 Wed ### 56.7 ### ### ### ### 0.0
2016-Mar-29 Tue 56.85 56.85 ### 56.54 24,580 698,686 ### ### 4.0
2016-Mar-24 Thu ### ### 56.52 56.84 ### ### ###
2016-Mar-23 Wed 57 ### 56.52 56.52 ### ### 4.0
2016-Mar-22 Tue ### ### ### ### 10,572 0 ### ### 0.0
2016-Mar-21 Mon 56.71 ### ### 56.81 14,887 0 ### ### 4.1
2016-Mar-18 Fri 56.75 ### ### 56.59 14,449 0 33.6 33.6 4.0
2016-Mar-17 Thu ### ### 56.47 56.47 17,424 ### ### ### ###
2016-Mar-16 Wed 57.27 ### 56.52 56.79 19,181 542,055 24.1 24.1 ###
2016-Mar-15 Tue 56.77 58 56.77 ### 16,777 962,748 0.0
2016-Mar-14 Mon 56.73 ### 56.5 ### ### ### 0.0
2016-Mar-11 Fri ### ### 56.2 56.45 9,421 ### 30.0 30.0 4.0
2016-Mar-10 Thu ### ### 56.2 ### ### ### 0.0
2016-Mar-09 Wed 56.57 57.57 ### 56.25 24,759 712,687 ### ### 4.0
2016-Mar-08 Tue 56.8 ### 56.43 56.55 37,256 1,051,178 41.2 41.2 ###
2016-Mar-07 Mon 56.76 ### 56.71 ### ### ### 0.0
2016-Mar-04 Fri ### 57.21 56.75 ### 68.4 68.4 0.0
2016-Mar-03 Thu ### ### ### 56.85 38,840 0 ### ### ###
2016-Mar-02 Wed ### 57.72 56.77 ### 18,929 ### 25.3 25.3 0.0
2016-Mar-01 Tue 56.2 56.4 ### 56.28 ### ### ###
2016-Feb-29 Mon 56.5 56.56 ### ### 17,525 ### 27.5 27.5 0.0
2016-Feb-26 Fri ### ### ### 55.82 17,346 0 ### ### 4.0
2016-Feb-25 Thu 55.8 ### 55.5 ### 40.9 40.9 0.0
2016-Feb-24 Wed 55.75 55.75 55.21 55.5 13,625 ### 35.2 35.2 4.0
2016-Feb-23 Tue 56.24 56.24 55.8 ### ### ### 0.0
2016-Feb-22 Mon ### 56.4 ### ### 10,820 305,124 ### ### 0.0
2016-Feb-19 Fri 56.51 ### ### ### ### ### 0.0
2016-Feb-18 Thu ### 56.81 ### 56.7 ### ### ###
2016-Feb-17 Wed ### 56 55.7 55.7 ### ### 4.0
2016-Feb-16 Tue ### 55.7 ### ### 12,121 ### 70.5 70.5 0.0
2016-Feb-15 Mon 54.7 ### ### 54.83 9,846 0 ### ### ###
2016-Feb-12 Fri 54 ### 53.56 53.89 18,070 ### ### ### ###
2016-Feb-11 Thu 54.5 54.72 53.85 54.52 64.6 64.6 3.9
2016-Feb-10 Wed 55 ### ### ### 15,151 0 38.2 38.2 0.0
2016-Feb-09 Tue 55.75 ### ### 55.51 18,048 0 45.9 45.9 ###
2016-Feb-08 Mon 56.4 56.81 ### 56.77 13,572 ### ### ### 4.1
2016-Feb-05 Fri 56.5 56.5 ### 56.2 27.5 27.5 4.0
2016-Feb-04 Thu 56.5 56.7 ### 56.55 13,654 ### 67.6 67.6 ###
2016-Feb-03 Wed ### ### 56.5 56.72 6.9 6.9 ###
2016-Feb-02 Tue 57.77 57.77 57.28 ### ### ### 0.0
2016-Feb-01 Mon 57.77 ### 57 57.88 13,586 ### ### ### 4.1
2016-Jan-29 Fri ### ### 56.28 56.74 17,559 ### 69.0 69.0 4.1
2016-Jan-28 Thu 57.22 57.22 ### ### 16,283 465,856 ### ### 0.0
2016-Jan-27 Wed 57.2 57.2 56.78 ### 35.9 35.9 0.0
2016-Jan-25 Mon ### ### 56.8 ### 11,524 327,281 ### ### 0.0
2016-Jan-22 Fri 55.78 55.82 ### 55.81 25,672 ### 66.5 66.5 ###
2016-Jan-21 Thu ### 56.42 55.8 ### ### ### 0.0
2016-Jan-20 Wed ### ### 56.5 56.5 ### ### 4.0
2016-Jan-19 Tue ### ### 56.52 ### ### ### 0.0
2016-Jan-18 Mon 57.26 ### ### 56.86 19,689 0 28.1 28.1 ###
2016-Jan-15 Fri ### ### 57.79 57.83 12,374 357,546 ### ### ###
2016-Jan-14 Thu ### 58 57.51 57.7 9,170 ### ### ### ###
2016-Jan-13 Wed ### 58.49 58 ### 13,672 796,325 ### ### 0.0
2016-Jan-12 Tue 60.74 60.74 ### ### 11,184 339,658 9.0 9.0 0.0
2016-Jan-11 Mon ### ### 57.79 ### ### ### 0.0
2016-Jan-08 Fri 58.7 58.7 ### ### 23,025 675,783 ### ### 0.0
2016-Jan-07 Thu 59.57 ### 59 59 39.0 39.0 4.2
2016-Jan-06 Wed 59.88 59.88 59.2 ### 35.8 35.8 0.0
2016-Jan-05 Tue 59.54 59.86 59.54 59.77 ### ### ###
2016-Jan-04 Mon ### 60.47 59.58 59.83 10,778 646,949 70.3 70.3 ###
2015-Dec-31 Thu 60.56 60.56 ### ### 22.9 22.9 0.0
2015-Dec-30 Wed 60.78 ### 60.56 60.72 33.4 33.4 4.3
2015-Dec-29 Tue ### 60.76 ### 60.58 5,276 160,284 ### ### 4.3
2015-Dec-24 Thu 60.8 ### 60.51 ### 11,786 356,585 ### ### 0.0
2015-Dec-23 Wed ### 60.25 59.86 ### ### ### 0.0
2015-Dec-22 Tue 60.29 ### 59.49 59.72 35,329 ### 26.7 26.7 4.3
2015-Dec-21 Mon 60.44 60.59 ### ### 22,972 ### ### ### 0.0
2015-Dec-18 Fri ### 61.47 60.8 ### 63.1 63.1 0.0
2015-Dec-17 Thu 60.83 ### 60.79 ### 70.4 70.4 0.0
2015-Dec-16 Wed ### 60.48 ### 60.42 23,325 705,348 ### ### 4.3
2015-Dec-15 Tue 59.43 59.8 59 59.29 16,143 ### ### ### ###
2015-Dec-14 Mon 59.88 59.88 59.4 59.5 23,072 ### ### ### 4.3
2015-Dec-11 Fri ### ### ### 60.27 24,073 0 31.3 31.3 ###
2015-Dec-10 Thu 60.75 60.77 ### 60.28 34.5 34.5 4.3
2015-Dec-09 Wed ### ### 60.75 ### ### ### 0.0
2015-Dec-08 Tue 61.5 61.76 ### 61.49 18,687 577,054 ### ### 4.4
2015-Dec-07 Mon 61.2 ### ### ### ### ### 0.0
2015-Dec-04 Fri ### 61.76 ### ### 28.2 28.2 0.0
2015-Dec-03 Thu ### ### 61.55 ### 22,350 687,821 ### ### 0.0
2015-Dec-02 Wed 62.21 62.21 ### ### ### ### 0.0
2015-Dec-01 Tue ### ### 62.22 ### 16,540 514,559 ### ### 0.0
2015-Nov-30 Mon 62.5 62.8 ### 62.59 74.6 74.6 ###
2015-Nov-27 Fri ### ### 62.54 62.54 41.6 41.6 4.5
2015-Nov-26 Thu ### 62.74 ### 62.59 12,083 379,043 80.0 80.0 ###
2015-Nov-25 Wed ### ### ### ### ### ### 0.0
2015-Nov-24 Tue 62.88 ### 62.57 62.74 14,343 448,720 36.8 36.8 ###
2015-Nov-23 Mon ### ### 62.71 ### 31.9 31.9 0.0
2015-Nov-20 Fri ### ### ### 63.25 18,226 0 30.8 30.8 4.5
2015-Nov-19 Thu 63.25 65.5 63.2 ### 25,426 ### 65.2 65.2 0.0
2015-Nov-18 Wed 63.22 63.28 ### ### 30.2 30.2 0.0
2015-Nov-17 Tue ### 66.72 62.75 63.74 27,988 ### ### ### 4.6
2015-Nov-16 Mon ### ### ### 61.73 30,379 0 ### ### ###
2015-Nov-13 Fri ### ### 62.25 ### ### ### 0.0
2015-Nov-12 Thu 63.86 ### ### ### 19,928 0 26.6 26.6 0.0
2015-Nov-11 Wed ### ### 63.54 63.75 ### ### ###
2015-Nov-10 Tue ### ### 63.79 ### 37.8 37.8 0.0
2015-Nov-09 Mon ### 64.82 ### ### 47,053 1,524,987 ### ### 0.0
2015-Nov-06 Fri 64.27 64.5 63.82 ### 26.6 26.6 0.0


<< Previous 1 2 3 4 5 6 7 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 2025-08-01 07:44:47 thru 2025-08-01 07:44:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000