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 Sun 25-May-04 09:42:09 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

(VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF Daily Prices Page 4...

     Prev Section TOC    Company Info for VHY    Limits Next Section


Company Details for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF

Listing Code VHY
Listing Name VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for VHY .. Wednesday 21st August 2024

VHY 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 ### 632,425 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Feb-02 Fri ### 61.5 ### 61.45 18,920 ### 72.9 72.9 ###
2018-Feb-01 Thu ### ### ### 61.28 24,279 0 66.9 66.9 4.4
2018-Jan-31 Wed 60.55 ### 60.41 ### 53,940 1,629,257 ### ### 0.0
2018-Jan-30 Tue 60.78 ### ### ### 44.7 44.7 0.0
2018-Jan-29 Mon ### ### ### ### 76.0 76.0 0.0
2018-Jan-25 Thu 60.5 60.56 60.22 60.56 ### ### 4.3
2018-Jan-24 Wed 60.55 60.74 60.53 60.53 42,178 ### 35.7 35.7 ###
2018-Jan-23 Tue ### ### ### 60.54 ### ### 4.3
2018-Jan-22 Mon 60.5 60.5 60.25 60.25 33,551 2,025,641 41.0 41.0 ###
2018-Jan-19 Fri 60.76 60.86 ### ### 16,622 ### 35.7 35.7 0.0
2018-Jan-18 Thu 60.75 ### 60.75 60.82 ### ### 4.3
2018-Jan-17 Wed ### ### 60.72 60.72 ### ### 4.3
2018-Jan-16 Tue ### ### ### ### 27,644 0 ### ### 0.0
2018-Jan-15 Mon ### ### ### ### 126,647 0 31.7 31.7 0.0
2018-Jan-12 Fri 61.71 61.71 ### ### 28.3 28.3 0.0
2018-Jan-11 Thu 61.75 61.75 61.48 61.59 39.7 39.7 ###
2018-Jan-02 Tue ### ### 61.24 61.42 ### ### 4.4
2017-Dec-29 Fri 62.5 62.5 ### 62.2 24,288 ### 27.0 27.0 4.4
2017-Dec-28 Thu 62.44 ### 62.25 62.42 17,144 ### 28.1 28.1 4.5
2017-Dec-27 Wed ### 62.5 62.28 ### 34.1 34.1 0.0
2017-Dec-22 Fri ### 62.41 ### ### 30,953 965,888 31.8 31.8 0.0
2017-Dec-21 Thu ### ### ### ### 54,825 0 63.1 63.1 0.0
2017-Dec-20 Wed 62.42 62.43 62.2 ### 32,426 2,020,626 ### ### 0.0
2017-Dec-19 Tue 62.5 62.58 ### 62.5 67.7 67.7 4.5
2017-Dec-18 Mon 62.25 62.45 ### ### 25,952 810,351 ### ### 0.0
2017-Dec-15 Fri 62.2 62.29 ### ### 36,046 1,122,652 36.1 36.1 0.0
2017-Dec-08 Fri ### 62.45 ### ### 21,671 676,676 65.8 65.8 0.0
2017-Dec-07 Thu ### 62.26 61.8 ### 24,958 1,548,144 67.7 67.7 0.0
2017-Dec-06 Wed ### ### 61.55 ### ### ### 0.0
2017-Dec-05 Tue 61.88 ### ### ### 28,228 0 ### ### 0.0
2017-Dec-04 Mon ### 62.2 ### ### 33,174 ### ### ### 0.0
2017-Dec-01 Fri 62.2 ### ### ### ### ### 0.0
2017-Nov-30 Thu ### 62.2 61.55 62.2 73.2 73.2 4.4
2017-Nov-29 Wed ### 62.5 ### 62.22 66.3 66.3 4.4
2017-Nov-28 Tue ### ### 61.85 ### ### ### 0.0
2017-Nov-27 Mon ### 62.21 ### ### 20,642 ### ### ### 0.0
2017-Nov-24 Fri ### ### 61.7 ### 68.0 68.0 0.0
2017-Nov-23 Thu ### ### ### ### 22,277 0 35.1 35.1 0.0
2017-Nov-22 Wed ### 62.2 ### ### ### ### 0.0
2017-Nov-21 Tue 61.84 61.84 ### 61.83 35.4 35.4 ###
2017-Nov-20 Mon ### 61.75 61.5 61.75 ### ### ###
2017-Nov-17 Fri ### ### 61.76 ### ### ### 0.0
2017-Nov-16 Thu 61.8 ### ### 61.8 38,377 0 ### ### 4.4
2017-Nov-15 Wed ### ### 61.72 61.72 29,726 917,344 37.1 37.1 4.4
2017-Nov-14 Tue 62.5 62.54 ### ### 19,440 607,888 ### ### 0.0
2017-Nov-13 Mon ### ### ### 62.52 ### ### 4.5
2017-Nov-10 Fri 62.5 62.5 62.26 ### 20,887 ### 35.1 35.1 0.0
2017-Nov-09 Thu 62.7 62.76 62.49 ### 29,426 ### ### ### 0.0
2017-Nov-08 Wed ### 62.44 ### 62.4 ### ### 4.5
2017-Nov-07 Tue ### ### ### 62.29 ### ### ###
2017-Nov-06 Mon ### ### ### 61.75 32.2 32.2 ###
2017-Nov-03 Fri 61.85 ### 61.7 61.87 63.2 63.2 ###
2017-Nov-02 Thu ### ### ### 61.78 ### ### 4.4
2017-Nov-01 Wed 61.41 ### 61.41 61.72 40,381 ### 70.5 70.5 4.4
2017-Oct-31 Tue 61.57 ### 61.29 ### 40,554 1,242,777 ### ### 0.0
2017-Oct-30 Mon 61.75 ### 61.53 ### 34,178 1,051,486 74.1 74.1 0.0
2017-Oct-27 Fri ### ### 61.27 61.5 ### ### 4.4
2017-Oct-26 Thu 61.81 61.81 61.46 61.72 ### ### 4.4
2017-Oct-25 Wed 62.22 62.23 ### ### 26,684 830,272 ### ### 0.0
2017-Oct-24 Tue ### ### 61.83 ### 19,245 594,959 ### ### 0.0
2017-Oct-23 Mon ### ### 61.83 61.83 28,073 867,876 36.3 36.3 ###
2017-Oct-20 Fri 61.49 ### 61.4 ### ### ### 0.0
2017-Oct-19 Thu 61.8 61.88 61.58 ### 30,347 1,873,320 ### ### 0.0
2017-Oct-18 Wed 61.83 ### 61.71 ### 24,953 769,924 ### ### 0.0
2017-Oct-17 Tue 61.56 ### 61.5 61.83 71.1 71.1 ###
2017-Oct-16 Mon ### 61.53 ### 61.46 20,585 ### 69.6 69.6 ###
2017-Oct-13 Fri 60.73 ### 60.73 ### 22,745 690,651 68.6 68.6 0.0
2017-Oct-12 Thu 60.41 ### 60.4 ### ### ### 0.0
2017-Oct-11 Wed ### ### ### 60.53 66.6 66.6 ###
2017-Oct-10 Tue 60.21 60.45 ### 60.28 ### ### 4.3
2017-Oct-09 Mon ### ### ### 60.53 ### ### ###
2017-Oct-06 Fri ### ### ### ### 21,450 0 ### ### 0.0
2017-Oct-05 Thu ### ### ### ### 22,348 0 23.2 23.2 0.0
2017-Oct-04 Wed ### 60.4 59.55 59.76 103,787 6,224,625 ### ### 4.3
2017-Oct-03 Tue 60.5 60.72 ### 60.4 15,452 469,122 ### ### 4.3
2017-Oct-02 Mon ### 60.74 60.27 60.57 ### ### ###
2017-Sep-29 Fri ### ### ### ### ### ### 0.0
2017-Sep-28 Thu 61.23 61.27 60.89 ### 25.4 25.4 0.0
2017-Sep-27 Wed ### ### 60.86 ### 18,174 ### 34.0 34.0 0.0
2017-Sep-26 Tue 61.21 ### ### ### 32.5 32.5 0.0
2017-Sep-25 Mon 61.74 61.74 ### ### 26.4 26.4 0.0
2017-Sep-22 Fri ### 61.25 ### 61.23 ### ### ###
2017-Sep-21 Thu 61.41 61.42 60.7 60.86 44,023 2,688,044 ### ### 4.3
2017-Sep-20 Wed 61.53 61.53 61.24 61.41 ### ### ###
2017-Sep-19 Tue 61.85 ### 61.7 61.75 18,671 ### 35.5 35.5 ###
2017-Sep-18 Mon 61.79 61.89 ### 61.8 34,121 1,055,874 68.6 68.6 4.4
2017-Sep-15 Fri ### ### 61.51 61.7 67,487 ### 30.6 30.6 4.4
2017-Sep-14 Thu 62.44 62.44 ### 62.22 ### ### 4.4
2017-Sep-13 Wed ### 62.85 ### ### 30,181 ### 32.9 32.9 0.0
2017-Sep-12 Tue 62.26 ### 62.26 62.41 19,281 ### 72.1 72.1 4.5
2017-Sep-11 Mon 61.59 ### 61.4 61.86 9,584 294,228 74.2 74.2 4.4
2017-Sep-08 Fri 61.71 61.82 61.25 ### 20,683 1,272,728 ### ### 0.0
2017-Sep-07 Thu ### ### 61.55 61.59 23,221 714,626 34.4 34.4 ###
2017-Sep-06 Wed ### 61.52 61.28 ### 28,089 ### 65.8 65.8 0.0
2017-Sep-05 Tue 61.7 61.76 61.41 61.73 72.7 72.7 ###
2017-Sep-04 Mon ### ### ### 61.7 ### ### 4.4
2017-Sep-01 Fri ### ### 61.76 ### 19,156 ### ### ### 0.0
2017-Aug-31 Thu 61.21 61.85 61.21 61.8 21,573 1,327,386 ### ### 4.4
2017-Aug-30 Wed 61.42 61.42 ### ### 52,247 ### ### ### 0.0
2017-Aug-29 Tue 61.25 ### ### ### 22,358 0 36.7 36.7 0.0
2017-Aug-28 Mon ### ### 61.54 ### 30.8 30.8 0.0
2017-Aug-25 Fri ### 62.22 ### ### ### ### 0.0
2017-Aug-24 Thu 61.7 62.28 61.7 62.28 ### ### 4.4
2017-Aug-23 Wed ### ### ### 61.72 35,088 0 32.2 32.2 4.4
2017-Aug-22 Tue 61.74 ### 61.59 61.74 ### ### 4.4
2017-Aug-21 Mon 61.47 61.75 ### 61.75 21,528 664,677 78.4 78.4 ###
2017-Aug-18 Fri ### ### 60.85 ### 28,189 857,650 ### ### 0.0
2017-Aug-17 Thu ### ### 61.4 61.42 35,657 ### 22.7 22.7 4.4
2017-Aug-16 Wed ### 61.84 ### 61.84 75.6 75.6 4.4
2017-Aug-15 Tue ### 61.55 ### ### ### ### 0.0
2017-Aug-14 Mon ### ### 60.75 ### 72.8 72.8 0.0
2017-Aug-11 Fri 60.87 60.87 60.5 60.53 49,282 2,990,678 29.5 29.5 ###
2017-Aug-10 Thu ### 61.78 ### 61.54 27,188 ### ### ### 4.4
2017-Aug-09 Wed 61.4 ### 61.4 61.58 69.3 69.3 4.4
2017-Aug-08 Tue 61.8 ### 61.25 61.26 14,655 ### ### ### 4.4
2017-Aug-07 Mon ### 61.77 ### ### 31,650 ### ### ### 0.0
2017-Aug-04 Fri ### 61.2 60.86 ### 32.8 32.8 0.0
2017-Aug-03 Thu 61.41 61.41 ### ### 40,826 ### 23.7 23.7 0.0
2017-Aug-02 Wed ### ### ### 61.41 ### ### ###
2017-Aug-01 Tue ### 61.84 ### 61.8 26,327 ### ### ### 4.4
2017-Jul-31 Mon ### 61.5 ### 61.24 21,983 675,977 ### ### 4.4
2017-Jul-28 Fri 61.5 61.5 60.75 60.75 ### ### ###
2017-Jul-27 Thu 61.56 ### 61.49 61.58 16,924 520,328 ### ### 4.4
2017-Jul-26 Wed 61.43 61.52 61.27 61.41 31.5 31.5 ###
2017-Jul-25 Tue ### ### ### 60.82 77.2 77.2 4.3
2017-Jul-24 Mon 60.5 60.5 ### ### 33.0 33.0 0.0
2017-Jul-21 Fri 60.81 ### 60.55 60.79 21,783 659,480 ### ### 4.3
2017-Jul-20 Thu 61.4 61.46 ### ### 55,928 ### 31.8 31.8 0.0
2017-Jul-19 Wed 60.85 61.21 60.73 ### 32,725 1,995,243 76.3 76.3 0.0
2017-Jul-18 Tue 61.28 61.28 60.4 60.4 24.3 24.3 4.3
2017-Jul-17 Mon 61.46 61.56 ### 61.44 ### ### 4.4
2017-Jul-14 Fri 61.21 61.59 61.21 ### ### ### 0.0
2017-Jul-13 Thu ### 61.26 ### 61.26 31,370 ### ### ### 4.4
2017-Jul-12 Wed ### ### ### 60.7 21,087 0 31.1 31.1 4.3
2017-Jul-11 Tue ### ### ### ### 72.1 72.1 0.0
2017-Jul-10 Mon ### 61.24 ### ### ### ### 0.0
2017-Jul-07 Fri ### ### ### 60.75 37,027 0 ### ### ###
2017-Jul-06 Thu ### ### ### 61.25 ### ### 4.4
2017-Jul-05 Wed ### ### ### 61.5 34.0 34.0 4.4
2017-Jul-04 Tue 60.89 61.57 60.89 ### ### ### 0.0
2017-Jul-03 Mon ### ### 60.4 60.42 58,052 1,753,170 ### ### 4.3
2017-Jun-30 Fri ### ### 62.2 ### 33,043 ### 31.9 31.9 0.0
2017-Jun-29 Thu 62.5 ### 62.5 62.87 ### ### ###
2017-Jun-28 Wed 61.45 ### 61.45 ### ### ### 0.0
2017-Jun-27 Tue 61.5 61.5 ### 61.42 55,674 1,711,975 33.0 33.0 4.4
2017-Jun-26 Mon ### ### ### 61.43 24,972 0 ### ### 4.4
2017-Jun-23 Fri ### ### ### ### 62,158 0 71.2 71.2 0.0
2017-Jun-22 Thu 60.8 61.43 60.8 ### 72.3 72.3 0.0
2017-Jun-21 Wed 61.26 61.26 60.55 ### 49,678 ### 25.5 25.5 0.0
2017-Jun-20 Tue ### ### 61.81 61.81 ### ### ###
2017-Jun-19 Mon ### ### ### ### ### ### 0.0
2017-Jun-16 Fri ### ### 61.59 ### 21,183 ### ### ### 0.0
2017-Jun-15 Thu ### 62.4 61.72 61.72 31.7 31.7 4.4
2017-Jun-14 Wed ### ### ### ### 61,158 0 79.8 79.8 0.0
2017-Jun-13 Tue 60.85 61.52 ### 61.51 137,046 ### ### ### ###
2017-Jun-09 Fri ### 60.8 ### 60.77 ### ### ###
2017-Jun-08 Thu 60.4 ### 60.24 60.47 70.3 70.3 ###
2017-Jun-07 Wed 60.87 60.87 60.42 60.85 79,146 ### ### ### ###
2017-Jun-06 Tue ### ### 60.76 60.76 23,273 ### ### ### ###
2017-Jun-05 Mon 62.25 62.25 61.54 61.59 25.5 25.5 ###
2017-Jun-02 Fri ### ### 61.89 62.28 ### ### 4.4
2017-Jun-01 Thu 61.47 61.56 61.29 61.54 68.8 68.8 4.4
2017-May-31 Wed ### ### 61.25 61.51 ### ### ###
2017-May-30 Tue ### ### ### 61.26 19,671 0 77.1 77.1 4.4
2017-May-29 Mon 61.47 61.47 ### ### 30,555 ### ### ### 0.0
2017-May-26 Fri ### ### 61.26 61.41 ### ### ###
2017-May-25 Thu 61.54 61.74 61.25 61.74 21,186 ### 74.1 74.1 4.4
2017-May-24 Wed 61.75 61.76 61.5 ### 43,340 2,671,044 31.4 31.4 0.0
2017-May-23 Tue 61.74 ### 61.49 61.49 32,543 ### 32.2 32.2 4.4
2017-May-22 Mon ### 61.76 61.52 61.7 25,254 1,556,656 ### ### 4.4
2017-May-19 Fri 61.72 61.72 ### 61.49 ### ### 4.4
2017-May-18 Thu 61.47 ### 61.2 ### 23,770 ### ### ### 0.0
2017-May-17 Wed 62.56 62.56 ### ### ### ### 0.0
2017-May-16 Tue 62.8 ### ### 62.85 21,349 0 ### ### ###
2017-May-15 Mon ### ### ### ### 84.3 84.3 0.0
2017-May-12 Fri ### ### ### ### 28,542 0 ### ### 0.0
2017-May-11 Thu 62.84 63.22 62.78 62.78 34.0 34.0 4.5
2017-May-10 Wed 62.48 ### ### 62.81 ### ### ###
2017-May-09 Tue ### ### ### 62.7 ### ### 4.5
2017-May-08 Mon ### ### ### ### ### ### 0.0
2017-May-05 Fri 62.87 ### 62.59 ### ### ### 0.0
2017-May-04 Thu ### ### 62.5 ### 27.9 27.9 0.0
2017-May-03 Wed 63.26 63.26 62.53 62.74 14,848 ### 30.8 30.8 ###
2017-May-02 Tue 63.2 63.29 62.77 ### 22,624 ### ### ### 0.0
2017-May-01 Mon 62.84 ### 62.77 ### ### ### 0.0
2017-Apr-28 Fri ### ### 62.4 ### 12,646 394,555 69.8 69.8 0.0
2017-Apr-27 Thu ### 62.77 ### 62.77 22,545 707,574 ### ### ###
2017-Apr-26 Wed 62.22 62.49 62.21 62.45 21,970 1,369,829 76.2 76.2 ###
2017-Apr-24 Mon ### ### 61.8 61.89 ### ### ###
2017-Apr-21 Fri 61.7 ### 61.7 61.81 70.8 70.8 ###
2017-Apr-20 Thu ### 61.46 ### 61.46 10,971 ### 77.6 77.6 ###
2017-Apr-19 Wed ### ### ### ### ### ### 0.0
2017-Apr-18 Tue 61.82 ### ### 61.4 ### ### 4.4
2017-Apr-13 Thu ### ### 61.87 ### 19,059 ### ### ### 0.0
2017-Apr-12 Wed ### ### ### 62.22 14,551 0 ### ### 4.4
2017-Apr-11 Tue ### 62.55 ### 62.42 27,284 ### ### ### 4.5
2017-Apr-10 Mon 61.82 62.24 61.82 ### ### ### 0.0
2017-Apr-07 Fri ### ### 61.53 61.75 30.2 30.2 ###
2017-Apr-06 Thu ### ### ### 61.81 18,173 0 ### ### ###
2017-Apr-05 Wed ### 62.26 61.89 62.26 71.4 71.4 4.4
2017-Apr-04 Tue 62.71 62.71 ### ### 23.4 23.4 0.0
2017-Apr-03 Mon 62.7 62.7 ### 62.47 33.2 33.2 4.5
2017-Mar-31 Fri 63.24 63.43 ### ### ### ### 0.0
2017-Mar-30 Thu ### 63.28 ### 63.26 ### ### 4.5
2017-Mar-29 Wed 62.81 ### ### ### 11,475 0 68.4 68.4 0.0
2017-Mar-28 Tue 61.76 62.56 61.76 62.56 17,041 ### 80.0 80.0 4.5
2017-Mar-27 Mon ### 61.73 ### 61.73 82.2 82.2 ###
2017-Mar-24 Fri ### 61.77 ### ### 9,544 ### ### ### 0.0
2017-Mar-23 Thu ### ### ### 60.84 27.9 27.9 4.3
2017-Mar-22 Wed 61.41 61.41 60.76 60.79 ### ### 4.3
2017-Mar-21 Tue ### 61.73 ### 61.73 23,841 735,852 ### ### ###
2017-Mar-20 Mon ### 61.71 61.45 61.45 10,855 668,450 ### ### ###
2017-Mar-17 Fri ### ### ### 61.76 18,453 0 68.5 68.5 ###
2017-Mar-16 Thu ### ### 61.53 61.57 29.4 29.4 4.4
2017-Mar-15 Wed 61.78 61.81 ### 61.77 ### ### 4.4
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon 61.87 ### 61.7 61.81 38.9 38.9 ###
2017-Mar-10 Fri 61.49 ### ### 61.87 ### ### ###
2017-Mar-09 Thu ### 61.41 ### 61.23 ### ### ###
2017-Mar-08 Wed ### ### 60.8 ### 16,949 515,249 71.8 71.8 0.0
2017-Mar-07 Tue 60.54 ### 60.4 ### ### ### 0.0
2017-Mar-06 Mon 60.5 60.57 ### 60.57 ### ### ###
2017-Mar-03 Fri 60.7 60.7 ### 60.48 32.1 32.1 ###
2017-Mar-02 Thu 60.78 ### ### ### 67,725 0 ### ### 0.0
2017-Mar-01 Wed 60.25 ### ### ### ### ### 0.0
2017-Feb-28 Tue ### ### ### 60.29 86,426 0 ### ### ###
2017-Feb-27 Mon ### ### ### ### 20,154 0 37.6 37.6 0.0
2017-Feb-24 Fri 60.75 60.76 ### 60.43 ### ### ###
2017-Feb-23 Thu ### 60.89 ### 60.76 30,823 ### 76.7 76.7 ###
2017-Feb-22 Wed 60.52 60.74 60.42 60.71 8,577 ### 73.2 73.2 ###
2017-Feb-21 Tue 60.54 60.54 ### ### 33.4 33.4 0.0
2017-Feb-20 Mon 60.26 ### ### 60.26 ### ### 4.3
2017-Feb-17 Fri 60.25 ### ### 60.2 ### ### ###
2017-Feb-16 Thu 60.87 60.87 ### ### 13,444 ### 27.5 27.5 0.0
2017-Feb-15 Wed ### ### ### 60.56 20,352 0 77.1 77.1 4.3
2017-Feb-14 Tue 60.25 ### ### ### ### ### 0.0
2017-Feb-13 Mon ### 60.29 ### ### ### ### 0.0
2017-Feb-10 Fri 59.58 ### ### ### 29,523 0 ### ### 0.0
2017-Feb-09 Thu ### ### 58.73 ### 11,527 ### 69.0 69.0 0.0
2017-Feb-08 Wed 58.57 58.77 58.42 58.72 17,420 1,020,724 ### ### 4.2
2017-Feb-07 Tue 58.21 58.27 ### 58.26 ### ### ###
2017-Feb-06 Mon 58.75 ### ### ### 10,684 0 34.7 34.7 0.0
2017-Feb-03 Fri ### 58.75 58.45 58.5 18,074 ### ### ### 4.2
2017-Feb-02 Thu 59.26 59.26 58.48 58.55 13,145 773,846 ### ### 4.2
2017-Feb-01 Wed 58.75 ### 58.43 58.86 15,552 454,351 ### ### 4.2
2017-Jan-31 Tue ### ### ### ### 29,648 0 ### ### 0.0
2017-Jan-30 Mon 59.44 59.44 58.8 ### 50,389 ### 29.2 29.2 0.0
2017-Jan-27 Fri 59.28 59.53 ### ### 56,427 1,679,549 65.8 65.8 0.0
2017-Jan-25 Wed ### ### 59 59 28.5 28.5 4.2
2017-Jan-24 Tue ### ### 58.72 ### ### ### 0.0
2017-Jan-23 Mon 59.7 59.81 58.85 ### ### ### 0.0
2017-Jan-20 Fri ### 59.48 ### 59.44 15,547 ### 74.8 74.8 4.2
2017-Jan-19 Thu 59.72 ### 59.46 59.54 12,124 360,446 36.4 36.4 4.3
2017-Jan-18 Wed ### ### 59.59 ### 3,846 ### 32.9 32.9 0.0
2017-Jan-17 Tue 60.54 60.54 ### ### 12,646 ### ### ### 0.0
2017-Jan-16 Mon ### 60.87 ### 60.76 13,671 416,076 70.7 70.7 ###
2017-Jan-13 Fri ### ### ### 60.4 11,789 0 22.4 22.4 4.3
2017-Jan-12 Thu 61.24 61.24 60.85 ### 11,241 ### ### ### 0.0
2017-Jan-11 Wed ### ### 60.77 60.77 16,681 506,852 33.4 33.4 ###
2017-Jan-10 Tue 61.53 61.56 60.77 60.8 22.8 22.8 4.3
2017-Jan-09 Mon ### 61.59 ### 61.43 ### ### 4.4
2017-Jan-06 Fri ### ### 60.74 ### ### ### 0.0
2017-Jan-05 Thu ### ### ### 60.82 19,640 0 71.4 71.4 4.3
2017-Jan-04 Wed 60.88 60.88 60.57 60.57 30.1 30.1 ###
2017-Jan-03 Tue ### ### ### 60.58 5,687 0 75.5 75.5 4.3
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu ### ### ### ### 3,223 0 68.0 68.0 0.0
2016-Dec-28 Wed 60.7 ### 60.7 ### ### ### 0.0
2016-Dec-23 Fri ### ### 60.59 ### ### ### 0.0
2016-Dec-22 Thu 60.87 60.87 60.5 60.75 30.8 30.8 ###
2016-Dec-21 Wed 60.7 60.77 60.5 60.54 9,384 ### 31.0 31.0 4.3
2016-Dec-20 Tue 60.28 60.74 60.28 60.52 24,741 1,497,077 ### ### 4.3
2016-Dec-19 Mon 59.82 ### 59.82 ### 15,284 457,144 81.5 81.5 0.0
2016-Dec-16 Fri 59.7 ### 59.58 59.58 6,683 199,086 ### ### 4.3
2016-Dec-15 Thu ### ### 59.4 ### 31.9 31.9 0.0
2016-Dec-14 Wed ### ### 59.85 59.87 29.5 29.5 ###
2016-Dec-13 Tue ### ### ### ### 15,826 0 31.5 31.5 0.0
2016-Dec-12 Mon 59.78 ### 59.73 59.84 76.4 76.4 4.3
2016-Dec-09 Fri 59.55 59.81 59.52 59.78 9,741 ### 69.8 69.8 4.3
2016-Dec-08 Thu ### 59.5 ### 59.5 ### ### 4.3
2016-Dec-07 Wed 58.55 58.74 58.49 ### 54,181 ### ### ### 0.0
2016-Dec-06 Tue ### 58.51 ### 58.4 76.6 76.6 ###
2016-Dec-05 Mon ### 58.51 ### ### 81.3 81.3 0.0
2016-Dec-02 Fri ### 58.46 ### ### 10,345 302,384 41.3 41.3 0.0
2016-Dec-01 Thu 58.28 58.55 ### 58.55 ### ### 4.2
2016-Nov-30 Wed 58.52 58.52 ### ### 20,488 599,478 ### ### 0.0
2016-Nov-29 Tue ### 58.44 58 58.26 18,041 1,050,347 ### ### ###
2016-Nov-28 Mon ### ### 58.25 58.25 ### ### ###
2016-Nov-25 Fri ### 58.58 ### ### ### ### 0.0
2016-Nov-24 Thu ### 58.45 ### ### 75.6 75.6 0.0
2016-Nov-23 Wed 57.58 ### 57.54 ### 69.7 69.7 0.0
2016-Nov-22 Tue 57 57.5 57 57.4 72.9 72.9 ###
2016-Nov-21 Mon ### ### 56.7 ### ### ### 0.0
2016-Nov-18 Fri ### ### ### 56.8 8,840 0 ### ### 4.1
2016-Nov-17 Thu ### 56.77 ### 56.56 17,141 486,547 ### ### ###
2016-Nov-16 Wed 57 57 56.71 56.75 32.8 32.8 ###
2016-Nov-15 Tue 56.48 56.48 56.2 56.46 37.5 37.5 4.0
2016-Nov-14 Mon ### ### 56.48 56.54 11,423 322,585 ### ### 4.0
2016-Nov-11 Fri 56.48 ### 56.21 56.52 71.1 71.1 4.0
2016-Nov-10 Thu 55.88 56.44 55.88 ### ### ### 0.0
2016-Nov-09 Wed 56.25 56.58 ### 54.59 ### ### ###
2016-Nov-08 Tue 55.87 56.21 55.75 55.8 34.6 34.6 4.0
2016-Nov-07 Mon 55.29 55.81 55.29 55.79 28,981 ### ### ### 4.0
2016-Nov-04 Fri 55.2 55.45 ### ### 30,172 ### ### ### 0.0
2016-Nov-03 Thu ### 55.82 ### ### 11,850 ### ### ### 0.0
2016-Nov-02 Wed 56.25 56.25 55.5 ### ### ### 0.0
2016-Nov-01 Tue 56.5 56.5 ### ### 20,975 592,543 ### ### 0.0
2016-Oct-31 Mon ### ### 56 56.47 14,274 399,672 72.8 72.8 ###
2016-Oct-28 Fri 56.27 ### ### ### 8,248 0 ### ### 0.0
2016-Oct-27 Thu 56.5 56.89 ### ### 44,826 1,275,075 42.1 42.1 0.0
2016-Oct-26 Wed ### 57.2 56.5 ### 20,425 ### 38.9 38.9 0.0
2016-Oct-25 Tue ### 57.85 57.28 ### 29,549 1,700,988 74.3 74.3 0.0
2016-Oct-24 Mon ### ### ### ### ### ### 0.0
2016-Oct-21 Fri 57.76 57.84 57.46 57.59 ### ### ###
2016-Oct-20 Thu 57.8 57.82 57.7 57.72 ### ### 4.1
2016-Oct-19 Wed ### 57.72 57.58 57.59 29.6 29.6 ###
2016-Oct-18 Tue 57.71 57.89 ### 57.53 18,981 ### 33.2 33.2 ###
2016-Oct-17 Mon 57.77 57.82 ### ### 7,058 204,046 42.0 42.0 0.0
2016-Oct-14 Fri 57.79 57.84 57.76 57.81 2,880 ### ### ### ###
2016-Oct-13 Thu ### ### 57.46 ### ### ### 0.0
2016-Oct-12 Wed 57.83 ### ### ### 12,821 0 71.0 71.0 0.0
2016-Oct-11 Tue 58.25 58.25 ### ### ### ### 0.0
2016-Oct-10 Mon 57.87 ### 57.81 57.83 19,923 575,874 ### ### ###
2016-Oct-07 Fri 58 ### 57.7 57.87 18,776 541,687 ### ### ###
2016-Oct-06 Thu ### ### 57.71 57.86 4,753 137,147 ### ### 4.1
2016-Oct-05 Wed 58.4 58.4 57.55 57.7 27,547 ### 28.3 28.3 ###
2016-Oct-04 Tue ### ### 57.5 57.77 27.9 27.9 ###
2016-Oct-03 Mon 58.89 ### 58.86 ### ### ### 0.0
2016-Sep-30 Fri 58.8 58.8 58.29 58.56 31.0 31.0 4.2
2016-Sep-29 Thu 58.7 ### 58.7 ### 22,220 652,157 67.6 67.6 0.0
2016-Sep-28 Wed ### 58.5 ### ### 73.8 73.8 0.0
2016-Sep-27 Tue 58.23 58.24 57.79 ### ### ### 0.0
2016-Sep-26 Mon ### 58.42 58 58.42 ### ### 4.2
2016-Sep-23 Fri ### 58.4 ### ### 20,255 591,446 75.6 75.6 0.0
2016-Sep-22 Thu ### ### 57.81 58 36,773 1,062,923 30.8 30.8 4.1
2016-Sep-21 Wed ### 57.75 ### ### 79.3 79.3 0.0
2016-Sep-20 Tue ### ### 56.72 ### 13,372 379,229 70.6 70.6 0.0
2016-Sep-19 Mon ### ### 56.53 ### 4,152 117,356 23.7 23.7 0.0
2016-Sep-16 Fri 56.84 57.23 ### 57.23 ### ### 4.1
2016-Sep-15 Thu ### ### ### 56.2 27.7 27.7 4.0
2016-Sep-14 Wed ### 56.2 55.74 ### 14,823 829,643 ### ### 0.0
2016-Sep-13 Tue 56.43 56.54 55.82 ### ### ### 0.0
2016-Sep-12 Mon ### ### ### ### 38.8 38.8 0.0
2016-Sep-09 Fri ### ### ### ### 35,052 0 26.9 26.9 0.0
2016-Sep-08 Thu ### ### 57.46 ### 24.3 24.3 0.0
2016-Sep-07 Wed ### ### ### ### 16,280 0 69.4 69.4 0.0
2016-Sep-06 Tue 57.71 57.71 57.48 57.54 32.8 32.8 ###
2016-Sep-05 Mon 57.7 57.83 57.59 ### 9,383 ### ### ### 0.0
2016-Sep-02 Fri ### ### ### 57.2 23.5 23.5 4.1
2016-Sep-01 Thu ### ### ### ### 8,176 0 ### ### 0.0
2016-Aug-31 Wed ### ### 57.5 57.78 11,525 331,343 ### ### 4.1
2016-Aug-30 Tue ### ### ### ### 31.5 31.5 0.0
2016-Aug-29 Mon ### ### 57.82 ### ### ### 0.0
2016-Aug-26 Fri 58.43 58.59 58.26 ### ### ### 0.0
2016-Aug-25 Thu ### ### 58.28 58.41 29,981 873,646 34.1 34.1 4.2
2016-Aug-24 Wed 58.4 ### ### 58.46 8,629 0 72.7 72.7 4.2
2016-Aug-23 Tue 58.58 ### 58.28 ### 12,922 376,547 33.6 33.6 0.0
2016-Aug-22 Mon ### 58.58 58 ### ### ### 0.0
2016-Aug-19 Fri 57.55 ### 57.55 ### 73.8 73.8 0.0
2016-Aug-18 Thu ### ### ### 57.71 16,659 0 ### ### 4.1
2016-Aug-17 Wed 57.44 ### 57.44 ### ### ### 0.0
2016-Aug-16 Tue ### ### 57.85 ### 39.6 39.6 0.0
2016-Aug-15 Mon 57.89 58.24 57.89 58.24 76.4 76.4 ###
2016-Aug-12 Fri 58.7 58.79 ### ### 18,146 ### 21.5 21.5 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed 59 ### 58.77 ### 33.9 33.9 0.0
2016-Aug-09 Tue ### ### ### ### 74.7 74.7 0.0
2016-Aug-08 Mon 58.7 ### 58.7 58.87 17,045 500,270 72.9 72.9 ###
2016-Aug-05 Fri 58.49 58.52 ### 58.47 ### ### ###
2016-Aug-04 Thu ### 58.58 ### ### 6,143 179,928 ### ### 0.0
2016-Aug-03 Wed 58.77 58.77 57.89 57.89 ### ### ###
2016-Aug-02 Tue 59.25 ### ### ### 4,874 0 ### ### 0.0
2016-Aug-01 Mon ### ### ### 59.29 11,526 0 ### ### ###
2016-Jul-29 Fri 58.5 ### 58.5 ### 12,943 378,582 79.0 79.0 0.0
2016-Jul-28 Thu ### ### ### 58.72 16,956 0 20.9 20.9 4.2
2016-Jul-27 Wed 58.75 ### 58.57 ### ### ### 0.0
2016-Jul-26 Tue ### ### 58.53 58.84 ### ### 4.2
2016-Jul-25 Mon 58.57 ### 58.55 ### 54,957 ### 79.0 79.0 0.0
2016-Jul-22 Fri ### ### ### 58.21 29.7 29.7 4.2
2016-Jul-21 Thu ### 59.4 58.54 58.54 ### ### ###
2016-Jul-20 Wed ### 58.25 ### 58.25 23,875 695,359 ### ### ###
2016-Jul-19 Tue ### ### 57.71 ### 24,181 697,742 36.0 36.0 0.0
2016-Jul-18 Mon ### 58 ### ### 11,852 ### ### ### 0.0
2016-Jul-15 Fri 57.22 57.87 57.22 ### 13,585 781,748 ### ### 0.0
2016-Jul-14 Thu 57 57.25 57 57.22 22,821 1,303,649 ### ### 4.1
2016-Jul-13 Wed ### ### ### 56.86 32.5 32.5 ###
2016-Jul-12 Tue 56.83 56.83 56.41 56.47 31.3 31.3 ###
2016-Jul-11 Mon 55.41 56.23 55.41 ### 13,782 ### ### ### 0.0
2016-Jul-08 Fri 55 ### 55 55.23 10,129 278,547 70.5 70.5 3.9
2016-Jul-07 Thu 55.75 55.75 ### 55.24 24.3 24.3 3.9
2016-Jul-06 Wed 55.46 55.46 ### ### 25.7 25.7 0.0
2016-Jul-05 Tue 55.83 55.83 55.29 ### 35.7 35.7 0.0
2016-Jul-04 Mon 55.57 55.87 55.2 55.83 14,758 819,585 ### ### 4.0
2016-Jul-01 Fri ### 56.26 55.52 55.52 12,770 ### 20.4 20.4 4.0
2016-Jun-30 Thu 56.29 ### ### ### 40,978 0 ### ### 0.0
2016-Jun-29 Wed 55.21 ### ### 55.58 70.4 70.4 ###
2016-Jun-28 Tue ### ### ### ### 70.8 70.8 0.0
2016-Jun-27 Mon ### 55.27 54.5 ### 42,651 ### ### ### 0.0
2016-Jun-24 Fri 57.4 57.4 54.84 ### ### ### 0.0
2016-May-26 Thu 57.84 58.24 57.81 ### 21,650 1,256,241 ### ### 0.0
2016-May-25 Wed 57.5 ### 57.5 ### 78.6 78.6 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon 57.51 57.84 ### 57.44 15,775 ### 37.1 37.1 4.1
2016-May-20 Fri 57.28 ### 57.28 57.89 10,275 294,276 ### ### ###
2016-May-19 Thu ### ### ### ### 17,287 0 32.9 32.9 0.0
2016-May-18 Wed ### ### 57.74 ### 76.3 76.3 0.0
2016-May-17 Tue ### 58.5 ### 58.5 ### ### 4.2
2016-May-16 Mon 57 ### 57 ### 12,322 351,177 80.6 80.6 0.0
2016-May-13 Fri 58 ### 56.89 57.2 24.4 24.4 4.1
2016-May-12 Thu ### ### ### 57.7 16,877 0 74.5 74.5 ###
2016-May-11 Wed 57.77 ### 57.75 57.86 70.9 70.9 4.1
2016-May-10 Tue ### 57.48 ### ### 27,578 ### ### ### 0.0
2016-May-09 Mon 57.5 57.85 ### ### 28.4 28.4 0.0
2016-May-06 Fri 57.27 57.43 ### 57.43 ### ### 4.1
2016-May-05 Thu 57.46 ### ### 57.29 32.0 32.0 4.1
2016-May-04 Wed 58.43 58.43 ### ### ### ### 0.0
2016-May-03 Tue 57.54 ### 57.5 ### 78.9 78.9 0.0
2016-May-02 Mon 57.57 57.85 ### 57.85 8,849 255,957 70.6 70.6 4.1
2016-Apr-29 Fri 57.55 ### 57.46 ### ### ### 0.0
2016-Apr-28 Thu ### 57.59 ### 57.55 15,022 432,558 76.3 76.3 ###
2016-Apr-27 Wed ### 57.88 56.84 56.84 33.0 33.0 ###
2016-Apr-26 Tue 57.5 ### 57.22 ### 102,481 2,931,981 38.6 38.6 0.0
2016-Apr-22 Fri 58 ### ### ### ### ### 0.0
2016-Apr-21 Thu ### ### ### 58.24 44,282 0 ### ### ###
2016-Apr-20 Wed 57 57.8 ### ### 38,843 ### ### ### 0.0
2016-Apr-19 Tue ### ### ### 56.86 16,980 0 78.6 78.6 ###
2016-Apr-18 Mon 56 ### 55.8 ### 33.6 33.6 0.0
2016-Apr-15 Fri ### ### 55.77 ### 19,652 ### ### ### 0.0
2016-Apr-14 Thu ### 56 ### 56 79.2 79.2 4.0
2016-Apr-13 Wed ### 54.79 ### 54.76 15,458 423,471 ### ### ###
2016-Apr-12 Tue ### ### ### ### ### ### 0.0
2016-Apr-11 Mon ### 53.24 ### ### 9,582 255,072 ### ### 0.0
2016-Apr-08 Fri 52.75 ### 52.29 ### 18,476 483,055 70.0 70.0 0.0
2016-Apr-07 Thu 53.4 53.48 ### ### 26.6 26.6 0.0
2016-Apr-06 Wed ### 53.28 52.73 ### 11,559 612,684 ### ### 0.0
2016-Apr-05 Tue ### ### 52.81 52.85 24.1 24.1 3.8
2016-Apr-04 Mon 54.25 54.45 ### ### 17,456 ### 28.1 28.1 0.0
2016-Apr-01 Fri 54.59 54.59 53.7 ### 27.0 27.0 0.0
2016-Mar-31 Thu ### 55.52 ### ### ### ### 0.0
2016-Mar-30 Wed 54.83 54.89 ### 54.45 30,888 847,721 30.4 30.4 ###
2016-Mar-29 Tue 55.71 55.71 54.52 ### ### ### 0.0
2016-Mar-24 Thu 56.2 56.2 55.27 ### 20,382 ### ### ### 0.0
2016-Mar-23 Wed ### 57 ### 56.54 30.0 30.0 4.0
2016-Mar-22 Tue ### ### 56.82 ### 33.9 33.9 0.0
2016-Mar-21 Mon 57.52 57.52 ### ### 26.5 26.5 0.0
2016-Mar-18 Fri ### 57.51 ### 57.2 25,181 724,079 ### ### 4.1
2016-Mar-17 Thu 56.53 ### 56.53 56.7 ### ### ###
2016-Mar-16 Wed ### ### 55.71 ### 20,384 ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 35,479 0 0.0
2016-Mar-14 Mon ### 57.53 ### ### 20,670 594,572 ### ### 0.0
2016-Mar-11 Fri 56.71 ### 56.29 56.89 69.3 69.3 ###
2016-Mar-10 Thu ### ### ### 56.71 73.4 73.4 ###
2016-Mar-09 Wed ### 56.51 ### 56.43 13,221 373,559 75.2 75.2 ###
2016-Mar-08 Tue ### 57.22 56 ### 29.7 29.7 0.0
2016-Mar-07 Mon ### 56.76 ### ### 78.8 78.8 0.0
2016-Mar-04 Fri ### 55.7 ### ### 69.5 69.5 0.0
2016-Mar-03 Thu 54.28 ### 54.28 ### 23,586 640,124 ### ### 0.0
2016-Mar-02 Wed ### ### ### 54.24 ### ### 3.9
2016-Mar-01 Tue ### 52.56 ### 52.47 9,986 ### ### ### 3.7
2016-Feb-29 Mon ### 52.57 ### ### 14,341 376,953 69.1 69.1 0.0
2016-Feb-26 Fri ### 52.53 51.75 ### 14,821 ### ### ### 0.0
2016-Feb-25 Thu ### ### 51.74 ### 33.9 33.9 0.0
2016-Feb-24 Wed 53.47 53.47 ### ### 15,121 404,259 16.9 16.9 0.0
2016-Feb-23 Tue 54 54.5 ### ### 29.1 29.1 0.0
2016-Feb-22 Mon 53.52 ### 53.28 ### 14,080 ### ### ### 0.0
2016-Feb-19 Fri 53.8 53.8 ### ### 27.6 27.6 0.0
2016-Feb-18 Thu ### ### ### ### 67.9 67.9 0.0
2016-Feb-17 Wed ### 53.21 52.43 ### ### ### 0.0
2016-Feb-16 Tue 52.5 ### ### ### ### ### 0.0
2016-Feb-15 Mon ### 52.47 51.4 52.25 ### ### 3.7
2016-Feb-12 Fri ### ### ### ### 73.4 73.4 0.0
2016-Feb-11 Thu 51.5 51.79 ### 51.59 22,328 578,183 ### ### 3.7
2016-Feb-10 Wed 52.26 52.27 ### ### 37,140 970,653 ### ### 0.0
2016-Feb-09 Tue 53.28 53.28 ### 52.42 28,242 ### ### ### 3.7
2016-Feb-08 Mon ### 53.76 ### 53.46 73.4 73.4 3.8
2016-Feb-05 Fri ### ### 53 53.53 23,725 ### ### ### ###
2016-Feb-04 Thu 51.81 53.4 51.79 ### ### ### 0.0
2016-Feb-03 Wed ### ### ### ### 68,741 0 ### ### 0.0
2016-Feb-02 Tue 53.7 53.7 52.75 52.84 48,181 ### 26.0 26.0 3.8
2016-Feb-01 Mon 54 ### ### 53.7 12,957 0 31.1 31.1 3.8
2016-Jan-29 Fri ### 53.56 52.75 53.56 ### ### 3.8
2016-Jan-28 Thu ### ### ### ### 15,284 0 73.4 73.4 0.0
2016-Jan-27 Wed 53.73 53.73 52.51 52.73 ### ### ###
2016-Jan-25 Mon 53 53.46 53 53.25 ### ### ###
2016-Jan-22 Fri 52.83 52.83 52.21 ### ### ### 0.0
2016-Jan-21 Thu 52.53 52.54 51.84 51.84 25.1 25.1 3.7
2016-Jan-20 Wed ### 52.56 51.47 ### 35,447 1,843,775 34.3 34.3 0.0
2016-Jan-19 Tue 52.4 52.41 51.82 ### 24,276 1,265,143 26.5 26.5 0.0
2016-Jan-18 Mon ### 52.4 51.5 52.4 ### ### 3.7
2016-Jan-15 Fri ### ### 52.22 ### ### ### 0.0
2016-Jan-14 Thu 52.5 52.78 ### 52.78 78.2 78.2 3.8
2016-Jan-13 Wed ### 53.42 ### 53.42 24,323 ### 87.7 87.7 3.8
2016-Jan-12 Tue ### 53.28 ### ### 44,389 1,182,522 25.5 25.5 0.0
2016-Jan-11 Mon ### ### 52.26 ### ### ### 0.0
2016-Jan-08 Fri 53.4 ### ### ### 23,256 0 68.3 68.3 0.0
2016-Jan-07 Thu ### ### 53.75 ### 26.7 26.7 0.0
2016-Jan-06 Wed ### ### ### ### 30.1 30.1 0.0
2016-Jan-05 Tue ### 57 ### ### 21,748 ### ### ### 0.0
2016-Jan-04 Mon ### ### ### ### 26,440 0 19.1 19.1 0.0
2015-Dec-31 Thu 58.41 58.41 58.2 ### 4,354 253,859 32.4 32.4 0.0
2015-Dec-30 Wed 58.52 58.52 58.22 58.41 ### ### 4.2
2015-Dec-29 Tue 57.29 57.89 ### 57.83 68.7 68.7 ###
2015-Dec-24 Thu ### ### ### 57.29 73.4 73.4 4.1
2015-Dec-23 Wed 55.76 56.71 55.76 56.4 79.7 79.7 4.0
2015-Dec-22 Tue ### ### ### 55.7 16,374 0 ### ### 4.0
2015-Dec-21 Mon 55.46 ### 55.4 55.88 ### ### ###
2015-Dec-18 Fri ### 55.79 ### ### 68.1 68.1 0.0
2015-Dec-17 Thu 55.49 ### 55.49 ### 29,689 823,721 76.0 76.0 0.0
2015-Dec-16 Wed ### ### 54.2 54.83 72.6 72.6 ###
2015-Dec-15 Tue ### ### 53.8 53.8 31.2 31.2 3.8
2015-Dec-14 Mon ### ### ### 54.2 30,958 0 ### ### ###
2015-Dec-11 Fri 55.5 55.82 55.2 55.26 28.1 28.1 3.9
2015-Dec-10 Thu ### ### 55.2 55.43 ### ### ###
2015-Dec-09 Wed ### ### 55.72 ### 88,479 2,465,024 ### ### 0.0
2015-Dec-08 Tue 56.78 56.8 ### ### ### ### 0.0
2015-Dec-07 Mon ### 57.88 ### ### ### ### 0.0
2015-Dec-04 Fri ### ### ### ### 22,974 0 27.3 27.3 0.0
2015-Dec-03 Thu ### ### ### ### ### ### 0.0
2015-Dec-02 Wed 58.27 58.4 ### ### 19,351 565,049 ### ### 0.0
2015-Dec-01 Tue 57.28 58.26 57.24 58.2 15,657 ### ### ### 4.2
2015-Nov-30 Mon 57.5 57.5 ### ### 36,574 ### ### ### 0.0
2015-Nov-27 Fri ### 58.25 57.53 57.53 37,959 2,197,446 34.6 34.6 ###
2015-Nov-26 Thu ### 58.22 57.87 ### ### ### 0.0
2015-Nov-25 Wed ### 58.48 57.87 ### 17,822 ### 40.6 40.6 0.0
2015-Nov-24 Tue 58.56 58.7 58.26 ### ### ### 0.0
2015-Nov-23 Mon 58.74 58.85 ### 58.7 ### ### 4.2
2015-Nov-20 Fri 58.5 58.8 58.42 58.52 19,856 ### 68.3 68.3 ###
2015-Nov-19 Thu ### 58.51 57.58 58.5 28,144 ### ### ### 4.2
2015-Nov-18 Wed 56.79 57.25 56.43 57.23 ### ### 4.1
2015-Nov-17 Tue 56.27 ### 56 ### 77.5 77.5 0.0
2015-Nov-16 Mon ### ### 55.2 55.76 ### ### 4.0
2015-Nov-13 Fri 56.26 ### 55.76 56.21 27,549 ### 36.7 36.7 ###
2015-Nov-12 Thu 56.82 ### 56.45 ### 76.6 76.6 0.0
2015-Nov-11 Wed ### 56.88 56.58 56.7 ### ### ###
2015-Nov-10 Tue 56.78 56.78 56 56.51 17,820 ### ### ### ###
2015-Nov-09 Mon ### ### ### 56.87 40,487 0 ### ### 4.1
2015-Nov-06 Fri ### ### 57.25 57.87 47,252 1,352,588 69.6 69.6 ###
2015-Nov-05 Thu 58.25 58.25 57.49 57.5 23.1 23.1 4.1
2015-Nov-04 Wed ### ### ### 58.25 74.9 74.9 ###
2015-Nov-03 Tue ### ### 57.7 ### 70.0 70.0 0.0
2015-Nov-02 Mon ### ### ### ### 12,945 0 32.9 32.9 0.0
2015-Oct-30 Fri ### ### 57.59 ### ### ### 0.0
2015-Oct-29 Thu ### ### 58.23 ### 18.7 18.7 0.0
2015-Oct-28 Wed 59.26 ### 59 ### 29,670 ### ### ### 0.0
2015-Oct-27 Tue ### 59.73 59.26 59.26 23,443 1,394,741 ### ### 4.2
2015-Oct-26 Mon 59.74 ### 59.54 ### 10,086 ### 40.5 40.5 0.0
2015-Oct-23 Fri 59.25 59.87 59.25 59.5 69.3 69.3 4.3
2015-Oct-22 Thu 58.53 ### ### ### 11,048 0 67.0 67.0 0.0
2015-Oct-21 Wed 58 58.75 ### ### ### ### 0.0
2015-Oct-20 Tue ### 58.7 ### 58.43 21,424 ### 33.4 33.4 ###
2015-Oct-19 Mon ### 59.23 58.72 58.88 34.7 34.7 4.2
2015-Oct-16 Fri 58.84 ### 58.84 ### 30,687 ### 74.4 74.4 0.0
2015-Oct-15 Thu ### ### ### 58.44 5,851 0 65.6 65.6 4.2
2015-Oct-14 Wed 58 58.29 57.85 58 23,721 1,377,478 67.4 67.4 4.1
2015-Oct-13 Tue 58.76 58.76 ### 58.26 21,046 ### ### ### ###
2015-Oct-12 Mon 59 59 58.75 58.86 11,928 ### ### ### 4.2
2015-Oct-09 Fri 58.75 59.24 58.75 59 21,322 ### 71.3 71.3 4.2
2015-Oct-08 Thu 58.27 58.75 ### ### 34.4 34.4 0.0
2015-Oct-07 Wed 57.55 ### 57.2 ### 15,187 434,348 ### ### 0.0
2015-Oct-06 Tue ### 58.25 ### 57.55 79.4 79.4 ###
2015-Oct-05 Mon 56.29 57.24 56.29 57.24 8,240 467,743 79.9 79.9 4.1
2015-Oct-02 Fri 56.4 56.76 56 56.25 27.1 27.1 4.0
2015-Oct-01 Thu ### ### 56 56.89 ### ### ###
2015-Sep-30 Wed ### ### ### ### 30,480 0 ### ### 0.0
2015-Sep-29 Tue 56.72 56.72 55.72 55.72 59,552 ### ### ### ###
2015-Sep-28 Mon ### ### ### ### 10,686 0 75.6 75.6 0.0
2015-Sep-25 Fri ### ### ### ### 23,758 0 ### ### 0.0
2015-Sep-24 Thu ### 57.54 ### 57.44 14,657 421,681 ### ### 4.1
2015-Sep-23 Wed 57.57 ### 56.84 ### 32,983 937,376 ### ### 0.0
2015-Sep-22 Tue ### 58.46 57.8 58 ### ### 4.1
2015-Sep-21 Mon ### ### 57.41 57.78 40,870 1,173,173 26.8 26.8 4.1
2015-Sep-18 Fri ### 59.42 58.45 59.26 35,145 2,071,270 ### ### 4.2
2015-Sep-17 Thu ### 59.51 58.85 58.85 ### ### ###
2015-Sep-16 Wed ### 58.49 ### 58.48 18,148 ### ### ### 4.2
2015-Sep-15 Tue 58.23 58.23 ### 57.47 27.2 27.2 ###
2015-Sep-14 Mon ### ### ### 58.23 ### ### ###
2015-Sep-11 Fri 58.29 58.57 57.78 ### 16,685 970,649 29.9 29.9 0.0
2015-Sep-10 Thu ### ### ### 58.28 28,874 0 ### ### 4.2
2015-Sep-09 Wed ### ### ### ### 30,048 0 ### ### 0.0
2015-Sep-08 Tue 57.21 ### 57.21 ### 25,055 ### 76.0 76.0 0.0
2015-Sep-07 Mon ### ### 56.5 56.7 ### ### ###
2015-Sep-04 Fri 57.5 57.55 ### 57.43 33.0 33.0 4.1
2015-Sep-03 Thu 58.8 58.8 57.26 ### 22,349 ### ### ### 0.0
2015-Sep-02 Wed 57.7 ### ### ### ### ### 0.0
2015-Sep-01 Tue ### ### ### ### ### ### 0.0
2015-Aug-31 Mon ### ### 58.75 59.22 22,171 651,273 ### ### 4.2
2015-Aug-28 Fri 60.2 ### 59.5 ### 47,922 1,425,679 31.3 31.3 0.0
2015-Aug-27 Thu 59.73 59.85 59.43 59.56 27.3 27.3 4.3
2015-Aug-26 Wed 57.29 ### 57.2 ### 46,880 ### ### ### 0.0
2015-Aug-25 Tue ### 58.54 55.25 ### 72.8 72.8 0.0
2015-Aug-24 Mon ### ### ### 56.72 ### ### ###
2015-Aug-21 Fri ### ### 58.58 58.75 71,059 ### 22.5 22.5 ###
2015-Aug-20 Thu 60.41 ### 59.86 ### 31,280 ### ### ### 0.0
2015-Aug-19 Wed 60.87 ### 60.71 60.85 ### ### ###
2015-Aug-18 Tue ### ### 60.4 60.4 ### ### 4.3
2015-Aug-17 Mon ### ### 60.75 ### 24,970 ### 77.8 77.8 0.0
2015-Aug-14 Fri 61.28 ### ### 60.7 24.0 24.0 4.3
2015-Aug-13 Thu 61.85 61.85 ### ### 33,158 ### ### ### 0.0
2015-Aug-12 Wed 61.8 ### ### ### 34,582 0 35.5 35.5 0.0
2015-Aug-11 Tue 62.7 ### ### ### ### ### 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 2025-05-04 09:42:09 thru 2025-05-04 09:42:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000