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 26-Apr-03 11:44:26 AM AEDT

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

(VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF Daily Prices Page 5...

     Prev Section TOC    Company Info for VTS    Limits Next Section


Company Details for (VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF

Listing Code VTS
Listing Name VANGUARD US TOTAL MARKET SHARES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name VNGD US TOTAL MARKET
ISIN Security CHESS DEPOSITARY INTERESTS 1:1
ISIN Code AU000000VTS1


Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for VTS .. Wednesday 21st August 2024

VTS 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 55.4 9 0.0
MAX 515.85 ### 90.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Aug-09 Tue 146.75 ### 145.75 ### 8,227 599,542 39.9 39.9 0.0
2016-Aug-08 Mon 145 147.42 145 ### 84.1 84.1 0.0
2016-Aug-05 Fri ### ### 145 ### ### ### 0.0
2016-Aug-04 Thu 148 148 ### 145.81 8,880 657,120 19.2 19.2 ###
2016-Aug-03 Wed 147.5 147.5 ### ### 6,121 451,423 26.0 26.0 0.0
2016-Aug-02 Tue ### ### ### 147.58 ### ### ###
2016-Aug-01 Mon 147.47 147.47 146.85 ### ### ### 0.0
2016-Jul-29 Fri 149.5 ### 147 148 4,624 ### 24.7 24.7 ###
2016-Jul-28 Thu 147.87 ### ### 147.75 4,387 0 ### ### ###
2016-Jul-27 Wed 148.46 149.28 147.2 148.83 14,255 ### 76.2 76.2 ###
2016-Jul-26 Tue 148.73 148.73 147.5 147.52 10,377 1,536,989 29.1 29.1 10.5
2016-Jul-25 Mon 149 149.43 148.55 148.73 7,820 ### 36.4 36.4 ###
2016-Jul-22 Fri ### 148.4 147.55 ### 11,275 ### 72.9 72.9 0.0
2016-Jul-21 Thu 148.86 149.29 ### ### 16,054 1,198,350 37.2 37.2 0.0
2016-Jul-20 Wed 147.5 147.75 147.24 147.56 10,553 ### 61.7 61.7 10.5
2016-Jul-19 Tue 146.24 147.21 146.24 ### 6,650 975,721 ### ### 0.0
2016-Jul-18 Mon ### 146.22 ### 145.7 65.3 65.3 10.4
2016-Jul-15 Fri ### ### 144.28 ### 30.4 30.4 0.0
2016-Jul-14 Thu 145.25 145.25 ### ### ### ### 0.0
2016-Jul-13 Wed 144.79 ### ### 144.81 67.7 67.7 ###
2016-Jul-12 Tue 144.87 ### ### ### 9,173 0 ### ### 0.0
2016-Jul-11 Mon 143.81 ### 143.81 ### 8,921 ### ### ### 0.0
2016-Jul-08 Fri 143 143.21 ### ### 5,777 ### ### ### 0.0
2016-Jul-07 Thu ### 143.25 142.22 142.71 ### ### ###
2016-Jul-06 Wed 143.5 143.5 142.7 143.25 ### ### 10.2
2016-Jul-05 Tue ### ### 142.53 142.7 ### ### 10.2
2016-Jul-04 Mon 143.76 ### 143.46 ### ### ### 0.0
2016-Jul-01 Fri ### ### ### 143.49 ### ### ###
2016-Jun-30 Thu 142 142.59 142 ### 39,544 ### ### ### 0.0
2016-Jun-29 Wed ### 141 140.2 141 9,170 ### 66.4 66.4 ###
2016-Jun-28 Tue ### ### 138.46 138.77 19,374 ### 33.4 33.4 9.9
2016-Jun-27 Mon 140 140 138.49 139.58 12,759 1,776,626 ### ### ###
2016-Jun-24 Fri 142.77 ### 139.5 139.5 ### ### 10.0
2016-May-26 Thu 148.56 148.77 147.89 ### ### ### 0.0
2016-May-25 Wed 147.86 ### 147.58 147.73 33.4 33.4 10.6
2016-May-24 Tue ### ### ### 145.53 5,374 0 77.1 77.1 ###
2016-May-23 Mon ### ### ### ### 9,673 0 36.5 36.5 0.0
2016-May-20 Fri ### 144.74 ### 144.45 63.3 63.3 10.3
2016-May-19 Thu 144.53 144.78 144.25 ### 81.3 81.3 0.0
2016-May-18 Wed 143.24 143.55 ### 143.55 9,149 ### 76.7 76.7 ###
2016-May-17 Tue 144.48 144.87 ### 143.53 8,679 ### ### ### 10.3
2016-May-16 Mon ### 143.86 143.49 143.86 8,389 1,205,289 72.0 72.0 10.3
2016-May-13 Fri 143.86 ### ### 143.86 9,980 0 ### ### 10.3
2016-May-12 Thu 143.47 143.73 ### ### 68.1 68.1 0.0
2016-May-11 Wed ### 144.47 143.84 ### 6,640 957,189 ### ### 0.0
2016-May-10 Tue 143.87 ### 143.52 ### 9,975 ### 69.8 69.8 0.0
2016-May-09 Mon ### ### ### 142.71 ### ### ###
2016-May-06 Fri ### 141.48 ### ### 5,976 422,742 67.3 67.3 0.0
2016-May-05 Thu 140.8 141 139.87 141 6,086 854,687 71.6 71.6 ###
2016-May-04 Wed 140.48 140.83 ### ### 11,229 ### ### ### 0.0
2016-May-03 Tue 138.89 140.71 137.89 140.42 ### ### ###
2016-May-02 Mon 138.5 ### 138.5 ### ### ### 0.0
2016-Apr-29 Fri 139.72 139.72 138.5 ### ### ### 0.0
2016-Apr-28 Thu ### 141.47 139.8 ### ### ### 0.0
2016-Apr-27 Wed ### 140 137.42 140 ### ### ###
2016-Apr-26 Tue 137.8 138.5 137.8 138.23 8,753 1,209,226 ### ### ###
2016-Apr-22 Fri 137.76 137.84 ### ### 6,053 417,172 37.2 37.2 0.0
2016-Apr-21 Thu 137.5 137.8 137.29 ### 8,872 ### ### ### 0.0
2016-Apr-20 Wed 137.45 137.45 ### 137.26 35.6 35.6 9.8
2016-Apr-19 Tue 137.72 137.79 ### ### 34.1 34.1 0.0
2016-Apr-18 Mon 138.25 138.25 137.41 137.59 29.2 29.2 9.8
2016-Apr-15 Fri 138.48 138.48 ### ### ### ### 0.0
2016-Apr-14 Thu 138.51 ### ### 138.8 6,285 0 ### ### 9.9
2016-Apr-13 Wed 136.51 137.28 136.48 137.28 5,227 715,471 ### ### 9.8
2016-Apr-12 Tue ### ### ### 136.51 31.6 31.6 ###
2016-Apr-11 Mon 138.21 138.21 137.42 137.71 6,022 829,921 34.0 34.0 ###
2016-Apr-08 Fri ### 138.45 ### 138.45 11,689 809,171 ### ### ###
2016-Apr-07 Thu 138.48 ### ### ### 6,150 0 28.0 28.0 0.0
2016-Apr-06 Wed ### 138.42 ### ### 65.7 65.7 0.0
2016-Apr-05 Tue 138.2 138.4 137.59 137.83 44.2 44.2 9.8
2016-Apr-04 Mon 137.27 ### 137.27 ### 6,074 416,888 ### ### 0.0
2016-Apr-01 Fri ### ### 136.26 136.75 7,780 530,051 ### ### 9.8
2016-Mar-31 Thu ### ### 136.71 ### 25.6 25.6 0.0
2016-Mar-30 Wed 137.49 137.49 136.89 ### ### ### 0.0
2016-Mar-29 Tue 137.5 137.52 136.8 ### 7,248 ### ### ### 0.0
2016-Mar-24 Thu 137.59 ### ### 137.73 5,571 0 69.1 69.1 9.8
2016-Mar-23 Wed 137.24 137.24 136.22 136.76 10,051 1,374,273 ### ### 9.8
2016-Mar-22 Tue ### 137.81 ### ### ### ### 0.0
2016-Mar-21 Mon ### ### ### 136.72 ### ### 9.8
2016-Mar-18 Fri 135.8 135.89 ### 135.7 35.5 35.5 9.7
2016-Mar-17 Thu 136.82 136.82 ### 135.7 9,086 621,573 25.2 25.2 9.7
2016-Mar-16 Wed ### 137.57 ### ### ### ### 0.0
2016-Mar-15 Tue ### ### ### 137.25 ###
2016-Mar-14 Mon 136.53 136.53 ### ### 6,677 ### 33.0 33.0 0.0
2016-Mar-11 Fri 136.4 136.53 ### ### 16,674 1,138,250 31.2 31.2 0.0
2016-Mar-10 Thu ### 136.26 135.8 ### 12,954 ### 37.1 37.1 0.0
2016-Mar-09 Wed ### ### ### 136.41 8,225 0 32.1 32.1 ###
2016-Mar-08 Tue ### 137.22 136.85 ### 12,173 1,668,127 ### ### 0.0
2016-Mar-07 Mon 137.58 137.58 ### 137.42 34.6 34.6 9.8
2016-Mar-04 Fri 138.54 138.54 ### ### 14,779 1,023,741 ### ### 0.0
2016-Mar-03 Thu 138.8 138.8 138.23 ### 28.8 28.8 0.0
2016-Mar-02 Wed ### 140.5 ### 139.71 ### ### ###
2016-Mar-01 Tue 137.57 138.2 137.45 137.81 12,923 ### ### ### ###
2016-Feb-29 Mon 138.72 139.49 138.56 138.56 6,474 900,047 ### ### 9.9
2016-Feb-26 Fri 137.2 ### ### ### 9,442 0 35.3 35.3 0.0
2016-Feb-25 Thu 136.72 137.45 ### ### 76.2 76.2 0.0
2016-Feb-24 Wed 135.58 ### ### ### 7,123 0 ### ### 0.0
2016-Feb-23 Tue ### ### 135.54 ### 33.6 33.6 0.0
2016-Feb-22 Mon 136.29 ### 135.7 ### 5,871 398,347 68.1 68.1 0.0
2016-Feb-19 Fri 136.44 ### ### 136.82 72.7 72.7 9.8
2016-Feb-18 Thu 136.24 ### 136.22 ### 16,473 1,121,976 66.9 66.9 0.0
2016-Feb-17 Wed ### 135.5 134.57 134.88 33.5 33.5 9.6
2016-Feb-16 Tue ### 134.42 133.54 ### 6,043 809,641 29.1 29.1 0.0
2016-Feb-15 Mon ### 133.52 132.81 ### 33.9 33.9 0.0
2016-Feb-12 Fri ### ### ### ### 11,080 0 76.8 76.8 0.0
2016-Feb-11 Thu 131.81 131.81 ### ### 27.3 27.3 0.0
2016-Feb-10 Wed 132.54 133.45 ### ### 48.9 48.9 0.0
2016-Feb-09 Tue ### ### ### 132.55 16,186 0 47.6 47.6 9.5
2016-Feb-08 Mon 134.76 ### 134.28 ### ### ### 0.0
2016-Feb-05 Fri ### 135.26 134.45 ### 68.1 68.1 0.0
2016-Feb-04 Thu 135.79 136.2 135.27 ### 17,987 ### ### ### 0.0
2016-Feb-03 Wed 137.58 137.58 136.82 137.25 ### ### ###
2016-Feb-02 Tue ### ### 137.53 ### 11,884 ### 40.0 40.0 0.0
2016-Feb-01 Mon 138.81 ### 138.57 ### 9,485 ### 35.3 35.3 0.0
2016-Jan-29 Fri 135.23 136.45 134.8 ### ### ### 0.0
2016-Jan-28 Thu ### 136.44 ### 135.88 13,886 ### 25.2 25.2 9.7
2016-Jan-27 Wed 137.43 137.45 136.5 136.7 17,356 ### ### ### 9.8
2016-Jan-25 Mon ### 138.45 ### ### 10,485 725,824 ### ### 0.0
2016-Jan-22 Fri 135.47 ### ### ### 18,524 0 ### ### 0.0
2016-Jan-21 Thu ### 137.84 ### ### ### ### 0.0
2016-Jan-20 Wed ### 138.49 ### 136.7 14,225 ### ### ### 9.8
2016-Jan-19 Tue 138.72 140.46 138.72 140.22 13,357 ### 72.8 72.8 10.0
2016-Jan-18 Mon ### ### ### 138.71 32.0 32.0 9.9
2016-Jan-15 Fri ### ### ### 139.25 11,377 0 40.2 40.2 ###
2016-Jan-14 Thu 138.55 138.86 ### ### ### ### 0.0
2016-Jan-13 Wed ### 141.25 ### 141 8,350 ### ### ### ###
2016-Jan-12 Tue ### ### 139.57 139.88 10,552 736,371 ### ### ###
2016-Jan-11 Mon 141.23 141.23 ### 140.25 30.4 30.4 10.0
2016-Jan-08 Fri ### ### 141 141.5 ### ### 10.1
2016-Jan-07 Thu ### ### 142.8 142.82 13,555 967,827 40.5 40.5 ###
2016-Jan-06 Wed 143.85 144.28 143.25 143.57 ### ### 10.3
2016-Jan-05 Tue 143.5 ### ### 143.27 ### ### ###
2016-Jan-04 Mon 143.22 144.76 ### 143.5 7,586 549,074 69.6 69.6 10.3
2015-Dec-31 Thu ### ### ### 144.48 3,745 0 28.5 28.5 ###
2015-Dec-30 Wed 145.59 ### 145.5 ### 5,578 ### 70.1 70.1 0.0
2015-Dec-29 Tue 145 145.27 144.58 ### 3,125 ### 25.1 25.1 0.0
2015-Dec-24 Thu ### 145.84 ### 145 ### ### 10.4
2015-Dec-23 Wed ### ### 143.83 ### ### ### 0.0
2015-Dec-22 Tue ### 145.46 143.26 ### ### ### 0.0
2015-Dec-21 Mon 143.89 144.21 143.5 ### 23,948 ### ### ### 0.0
2015-Dec-18 Fri 146.71 146.71 ### ### 16,850 ### ### ### 0.0
2015-Dec-17 Thu ### ### ### 147.59 ### ### 10.5
2015-Dec-16 Wed 145.42 ### 145.42 ### ### ### 0.0
2015-Dec-15 Tue ### 143.46 142.4 143 19,124 ### ### ### 10.2
2015-Dec-14 Mon ### ### 143.58 143.89 ### ### 10.3
2015-Dec-11 Fri 144.89 145.52 144.8 145.49 10,253 1,488,325 75.1 75.1 10.4
2015-Dec-10 Thu ### ### 143.5 144.52 ### ### 10.3
2015-Dec-09 Wed 146.83 ### ### 146.89 ### ### 10.5
2015-Dec-08 Tue 147.46 147.49 ### ### 6,828 ### ### ### 0.0
2015-Dec-07 Mon 146.47 146.73 ### 146.41 10,926 801,585 ### ### 10.5
2015-Dec-04 Fri 144.8 144.85 144.2 144.59 ### ### 10.3
2015-Dec-03 Thu ### ### 146.77 ### ### ### 0.0
2015-Dec-02 Wed ### 148.46 147.45 ### 44,021 6,513,127 ### ### 0.0
2015-Dec-01 Tue ### 149.25 ### 148.56 ### ### ###
2015-Nov-30 Mon 149.76 150.25 149.53 149.53 5,159 773,282 ### ### ###
2015-Nov-27 Fri ### ### ### 149.26 5,687 0 ### ### ###
2015-Nov-26 Thu 148.26 149.23 148.26 148.74 ### ### 10.6
2015-Nov-25 Wed ### ### 147.55 147.87 ### ### 10.6
2015-Nov-24 Tue ### ### 148.75 ### 8,044 598,272 38.5 38.5 0.0
2015-Nov-23 Mon 148.87 150 ### 149.81 ### ### ###
2015-Nov-20 Fri 149.29 149.29 ### ### 11,629 868,046 27.5 27.5 0.0
2015-Nov-19 Thu 150.27 150.7 149.23 149.58 ### ### 10.7
2015-Nov-18 Wed 148.53 ### ### 148.59 8,983 0 ### ### ###
2015-Nov-17 Tue 148.77 149 148.25 148.86 63.9 63.9 10.6
2015-Nov-16 Mon ### 145.8 144.89 145.41 7,381 ### ### ### ###
2015-Nov-13 Fri 147.7 147.88 ### ### ### ### 0.0
2015-Nov-12 Thu ### ### ### 149.54 ### ### ###
2015-Nov-11 Wed ### ### 151.4 151.55 6,759 511,656 ### ### 10.8
2015-Nov-10 Tue 152 152 151.48 151.83 15,741 ### 38.1 38.1 10.8
2015-Nov-09 Mon 153 ### 153 153 15,070 1,152,855 79.0 79.0 10.9
2015-Nov-06 Fri 151.28 151.28 ### 150.89 28.8 28.8 10.8
2015-Nov-05 Thu 151.42 151.42 150.77 ### 7,673 1,159,351 ### ### 0.0
2015-Nov-04 Wed ### ### 150.29 ### 5,648 ### ### ### 0.0
2015-Nov-03 Tue ### ### 149.8 149.8 25.9 25.9 10.7
2015-Nov-02 Mon 151 151 148.7 148.77 17,788 ### 29.4 29.4 ###
2015-Oct-30 Fri 151 ### 150.77 ### 7,053 ### 71.5 71.5 0.0
2015-Oct-29 Thu 150.85 ### 150.25 150.58 15,170 1,139,646 ### ### 10.8
2015-Oct-28 Wed ### ### ### ### ### ### 0.0
2015-Oct-27 Tue 146.72 ### ### ### 14,381 0 ### ### 0.0
2015-Oct-26 Mon ### 147.4 ### 146.22 4,787 ### 35.4 35.4 10.4
2015-Oct-23 Fri ### ### 145.7 145.78 13,454 980,123 ### ### 10.4
2015-Oct-22 Thu ### 144.43 ### ### 9,878 ### 66.9 66.9 0.0
2015-Oct-21 Wed 143.85 144.22 143.5 ### 6,182 889,342 64.9 64.9 0.0
2015-Oct-20 Tue ### 144.45 143.8 143.85 5,921 ### ### ### 10.3
2015-Oct-19 Mon 143.78 144.23 143.21 143.5 39.3 39.3 10.3
2015-Oct-16 Fri 142.79 ### ### ### 13,325 0 69.3 69.3 0.0
2015-Oct-15 Thu ### ### 140 ### 11,528 ### 30.2 30.2 0.0
2015-Oct-14 Wed ### ### 142.25 ### ### ### 0.0
2015-Oct-13 Tue 141.58 142.44 ### ### ### ### 0.0
2015-Oct-12 Mon ### ### 141.29 141.48 7,670 541,847 31.0 31.0 10.1
2015-Oct-09 Fri 143.25 143.25 142.46 142.58 8,976 ### 23.9 23.9 10.2
2015-Oct-08 Thu ### ### 142.28 ### 30.7 30.7 0.0
2015-Oct-07 Wed ### ### 141.29 ### 14,327 ### 34.9 34.9 0.0
2015-Oct-06 Tue 143.88 144.46 142.83 142.84 15,885 ### ### ### 10.2
2015-Oct-05 Mon ### 142.7 141.58 ### 3,886 552,356 60.7 60.7 0.0
2015-Oct-02 Fri 141 141.48 140.59 ### 11,251 1,586,784 ### ### 0.0
2015-Oct-01 Thu 140.28 141.42 ### 141.2 ### ### 10.1
2015-Sep-30 Wed 138.85 ### 138.5 139.47 ### ### 10.0
2015-Sep-29 Tue 139.84 139.84 ### ### 13,822 ### ### ### 0.0
2015-Sep-28 Mon 141.42 ### ### 141.84 12,085 0 62.7 62.7 ###
2015-Sep-25 Fri 143.75 143.75 ### ### ### ### 0.0
2015-Sep-24 Thu ### 144.25 143.29 143.51 12,123 1,742,923 ### ### ###
2015-Sep-23 Wed 142.45 ### ### 142.46 9,488 0 75.0 75.0 10.2
2015-Sep-22 Tue ### ### ### 143.59 8,448 0 ### ### ###
2015-Sep-21 Mon ### 142.26 ### ### 16,071 ### ### ### 0.0
2015-Sep-18 Fri ### ### 143.41 143.41 ### ### ###
2015-Sep-17 Thu ### 144.81 ### ### 36.0 36.0 0.0
2015-Sep-16 Wed ### 144.26 143.5 143.86 ### ### 10.3
2015-Sep-15 Tue ### ### 141.87 ### 8,744 620,255 ### ### 0.0
2015-Sep-14 Mon 144.73 144.73 143.55 144.2 33.2 33.2 ###
2015-Sep-11 Fri ### ### 143.49 143.8 7,443 ### ### ### ###
2015-Sep-10 Thu ### ### ### 144.55 11,140 0 ### ### 10.3
2015-Sep-09 Wed 145.76 ### ### ### 10,157 0 64.6 64.6 0.0
2015-Sep-08 Tue 145.77 145.89 ### ### 10,781 786,420 ### ### 0.0
2015-Sep-07 Mon 144.25 145.7 ### ### ### ### 0.0
2015-Sep-04 Fri 144.4 144.49 143.5 ### ### ### 0.0
2015-Sep-03 Thu 143.85 144.5 ### 144.48 ### ### ###
2015-Sep-02 Wed ### 143.5 ### 142.85 ### ### ###
2015-Sep-01 Tue ### ### 141 ### 13,140 926,370 ### ### 0.0
2015-Aug-31 Mon 143.51 143.51 142.51 ### 31,485 ### 35.8 35.8 0.0
2015-Aug-28 Fri ### ### 142.85 143.48 ### ### 10.2
2015-Aug-27 Thu 141.25 ### ### ### ### ### 0.0
2015-Aug-26 Wed ### ### 135.49 ### 28,842 ### ### ### 0.0
2015-Aug-25 Tue ### ### 136.5 ### 49.0 49.0 0.0
2015-Aug-24 Mon ### ### 137.5 138.24 ### ### 9.9
2015-Aug-21 Fri 143.73 143.83 142.57 ### 30.5 30.5 0.0
2015-Aug-20 Thu 146.72 146.72 ### 146.45 35.4 35.4 ###
2015-Aug-19 Wed ### ### 147.47 147.47 29.3 29.3 ###
2015-Aug-18 Tue 148 148.2 ### ### 25,078 1,858,279 39.6 39.6 0.0
2015-Aug-17 Mon 147.43 147.8 ### 146.75 33.7 33.7 10.5
2015-Aug-14 Fri 146.5 146.5 ### ### ### ### 0.0
2015-Aug-13 Thu ### ### ### 146.75 72.2 72.2 10.5
2015-Aug-12 Wed 148 148.72 ### ### 13,757 1,022,970 ### ### 0.0
2015-Aug-11 Tue 146.72 148.26 146.4 ### 15,274 ### 81.6 81.6 0.0
2015-Aug-10 Mon 145.88 ### ### 145.76 12,681 0 ### ### ###
2015-Aug-07 Fri 147.27 147.27 146.26 146.44 ### ### 10.5
2015-Aug-06 Thu ### 148.24 147 ### ### ### 0.0
2015-Aug-05 Wed ### ### 146.58 147.26 26,159 ### 72.6 72.6 10.5
2015-Aug-04 Tue ### ### ### ### 20,054 0 20.1 20.1 0.0
2015-Aug-03 Mon 149.88 149.88 148.78 ### 14,221 2,123,621 ### ### 0.0
2015-Jul-31 Fri 149.45 ### ### 149.49 15,279 0 69.0 69.0 10.7
2015-Jul-30 Thu 149.43 149.5 148.49 ### 13,625 2,030,056 29.4 29.4 0.0
2015-Jul-29 Wed 147.79 147.79 ### ### 7,087 ### ### ### 0.0
2015-Jul-28 Tue 147.76 147.76 146.84 ### 15,124 ### ### ### 0.0
2015-Jul-27 Mon ### ### 147.81 148 13,983 ### ### ### ###
2015-Jul-24 Fri 148.74 149.55 148.21 ### 18,585 ### 74.9 74.9 0.0
2015-Jul-23 Thu ### ### 148.43 148.74 12,772 947,873 ### ### 10.6
2015-Jul-22 Wed 149.53 149.53 147.2 ### 27,181 ### ### ### 0.0
2015-Jul-21 Tue 149.56 ### 149 149.83 69.7 69.7 10.7
2015-Jul-20 Mon 149.2 ### ### ### 26,350 0 70.8 70.8 0.0
2015-Jul-17 Fri ### ### 148.2 ### 28.0 28.0 0.0
2015-Jul-16 Thu 148.54 ### ### ### 79.2 79.2 0.0
2015-Jul-15 Wed ### ### ### ### 20,670 0 63.2 63.2 0.0
2015-Jul-14 Tue ### 147.72 ### 146.74 19,370 ### 23.4 23.4 ###
2015-Jul-13 Mon 144.25 144.7 143.81 144.25 17,453 2,517,682 74.1 74.1 ###
2015-Jul-10 Fri 143.87 ### ### 143.44 ### ### 10.2
2015-Jul-09 Thu 143.88 ### ### ### 18,921 0 23.0 23.0 0.0
2015-Jul-08 Wed ### ### ### 144.8 13,574 0 ### ### 10.3
2015-Jul-07 Tue 143.77 ### 143.77 144.25 93,343 ### ### ### ###
2015-Jul-06 Mon ### ### 141 142.27 12,350 870,675 ### ### 10.2
2015-Jul-03 Fri ### 142.25 ### ### ### ### 0.0
2015-Jul-02 Thu 140.89 ### 140.74 ### ### ### 0.0
2015-Jul-01 Wed 139.52 ### 138.78 139.41 18,556 ### 21.4 21.4 10.0
2015-Jun-30 Tue ### ### 139.2 139.49 18,386 ### 22.5 22.5 ###
2015-Jun-29 Mon ### ### 140.25 140.55 ### ### ###
2015-Jun-26 Fri ### 142.23 141.58 142 12,973 ### ### ### 10.1
2015-Jun-25 Thu 142.82 142.82 ### ### 37.8 37.8 0.0
2015-Jun-24 Wed 143.5 143.56 142.84 143.28 6,284 ### 31.9 31.9 10.2
2015-Jun-23 Tue ### ### ### 143.8 10,541 0 ### ### ###
2015-Jun-22 Mon 141.8 142.2 141.54 141.56 32.3 32.3 ###
2015-Jun-19 Fri 142 ### ### 142.2 14,983 0 67.7 67.7 10.2
2015-Jun-18 Thu ### ### 140.85 140.85 32.5 32.5 ###
2015-Jun-17 Wed ### 141.75 ### ### 11,888 ### 71.9 71.9 0.0
2015-Jun-16 Tue ### ### 139.5 ### 13,174 918,886 ### ### 0.0
2015-Jun-15 Mon ### ### 140.5 ### 36.6 36.6 0.0
2015-Jun-12 Fri 141.55 141.83 141.28 141.74 9,240 ### ### ### 10.1
2015-Jun-11 Thu ### ### 140.71 ### 14,176 997,352 ### ### 0.0
2015-Jun-10 Wed ### ### 139.82 ### 13,744 960,843 32.0 32.0 0.0
2015-Jun-09 Tue 141.47 141.47 140.55 140.55 31.7 31.7 ###
2015-Jun-05 Fri ### ### ### 141.83 13,380 0 ### ### ###
2015-Jun-04 Thu ### ### ### ### 8,474 0 ### ### 0.0
2015-Jun-03 Wed ### ### ### 140.52 12,920 0 30.6 30.6 10.0
2015-Jun-02 Tue ### ### 142.4 142.4 8,526 607,051 34.2 34.2 ###
2015-Jun-01 Mon 143.49 143.49 ### ### 11,072 ### 35.6 35.6 0.0
2015-May-29 Fri ### 144.23 143.53 143.81 11,876 ### ### ### 10.3
2015-May-28 Thu 142.27 143.51 ### 142.88 ### ### 10.2
2015-May-27 Wed 141 ### 140.7 140.85 10,952 770,473 33.4 33.4 ###
2015-May-26 Tue 141.4 141.4 140.47 ### ### ### 0.0
2015-May-25 Mon ### ### ### 141.23 11,052 0 68.5 68.5 10.1
2015-May-22 Fri 139.79 140 139.58 139.58 ### ### ###
2015-May-21 Thu 140 140 ### ### 25.2 25.2 0.0
2015-May-20 Wed ### 139.51 ### 139.51 8,943 ### 73.0 73.0 ###
2015-May-19 Tue ### 139.48 ### ### ### ### 0.0
2015-May-18 Mon ### ### 136.82 ### 9,778 ### 40.0 40.0 0.0
2015-May-15 Fri 135.7 ### 135.7 ### 78.3 78.3 0.0
2015-May-14 Thu ### ### ### ### 13.3 13.3 0.0
2015-May-13 Wed 136.86 136.86 ### ### 12,673 ### ### ### 0.0
2015-May-12 Tue 138.29 138.29 ### 137.27 6,528 451,378 ### ### ###
2015-May-11 Mon 138.54 138.73 137.84 138.7 12,645 ### ### ### 9.9
2015-May-08 Fri 136.75 ### 136.75 ### 4,447 ### ### ### 0.0
2015-May-07 Thu 135.8 135.8 ### 134.8 27,485 ### ### ### 9.6
2015-May-06 Wed ### ### ### ### 31.2 31.2 0.0
2015-May-05 Tue ### ### ### 138.2 ### ### ###
2015-May-04 Mon 138.83 141.5 138.83 ### 14,982 2,099,952 67.1 67.1 0.0
2015-May-01 Fri ### ### ### ### 9,373 0 ### ### 0.0
2015-Apr-30 Thu ### ### ### 136.56 26.6 26.6 9.8
2015-Apr-29 Wed ### ### ### ### 18,573 0 36.4 36.4 0.0
2015-Apr-28 Tue ### ### ### 138.84 17,370 0 29.9 29.9 9.9
2015-Apr-27 Mon 140.21 140.8 140.21 140.44 9,670 1,358,683 68.6 68.6 ###
2015-Apr-24 Fri ### ### 140.72 140.79 ### ### ###
2015-Apr-23 Thu 141.4 ### 140.7 ### ### ### 0.0
2015-Apr-22 Wed ### ### ### 140.51 7,853 0 22.7 22.7 ###
2015-Apr-21 Tue ### 142.22 ### 142.22 ### ### 10.2
2015-Apr-20 Mon 140 140 138.55 ### ### ### 0.0
2015-Apr-17 Fri ### ### ### 140.44 35.7 35.7 ###
2015-Apr-16 Thu ### ### 141 141.5 20.8 20.8 10.1
2015-Apr-15 Wed 143.56 ### ### 143.21 28,988 0 35.4 35.4 ###
2015-Apr-14 Tue ### ### 142.79 ### ### ### 0.0
2015-Apr-13 Mon ### ### ### ### 21,974 0 ### ### 0.0
2015-Apr-10 Fri 141 141.53 ### 141.4 10,985 777,353 ### ### ###
2015-Apr-09 Thu 141.48 141.49 140.5 140.83 ### ### ###
2015-Apr-08 Wed 140.87 141.41 ### ### ### ### 0.0
2015-Apr-07 Tue ### 143 140.4 140.87 13,179 ### 30.4 30.4 10.1
2015-Apr-02 Thu 140.7 141.45 ### ### 69.6 69.6 0.0
2015-Apr-01 Wed ### 141.54 ### ### ### ### 0.0
2015-Mar-31 Tue ### 141.71 ### 141.58 71.6 71.6 10.1
2015-Mar-30 Mon 137.86 ### 137.86 ### 18,126 1,249,425 83.5 83.5 0.0
2015-Mar-27 Fri ### ### 136.4 ### 63.6 63.6 0.0
2015-Mar-26 Thu ### 137.29 136.51 ### 34.7 34.7 0.0
2015-Mar-25 Wed ### ### ### 138.53 12,189 0 ### ### ###
2015-Mar-24 Tue 139.52 140 ### ### ### ### 0.0
2015-Mar-23 Mon 141.71 141.86 ### ### 53,875 3,821,353 ### ### 0.0
2015-Mar-20 Fri ### 142.45 141.82 ### 10,489 1,490,854 ### ### 0.0
2015-Mar-19 Thu 141.5 141.76 140.27 141.74 15,249 ### 68.9 68.9 10.1
2015-Mar-18 Wed ### 142 141.52 ### ### ### 0.0
2015-Mar-17 Tue ### ### ### 141.45 ### ### ###
2015-Mar-16 Mon ### ### 139.24 ### 11,225 781,484 ### ### 0.0
2015-Mar-13 Fri ### 140.21 139.5 140.21 ### ### ###
2015-Mar-12 Thu ### 140.41 139.4 ### 24.6 24.6 0.0
2015-Mar-11 Wed 139.84 140.73 ### 140.2 ### ### 10.0
2015-Mar-10 Tue 141 ### 140.26 140.79 ### ### ###
2015-Mar-09 Mon 139.8 139.8 139.2 ### 22,143 3,088,948 39.3 39.3 0.0
2015-Mar-06 Fri 140.5 140.51 139.53 139.71 ### ### ###
2015-Mar-05 Thu ### ### ### ### 10,846 0 30.4 30.4 0.0
2015-Mar-04 Wed 140.24 140.24 ### 139.82 7,443 ### ### ### 10.0
2015-Mar-03 Tue 140.7 141.85 ### ### 41.3 41.3 0.0
2015-Mar-02 Mon 140 140.83 140 ### 15,120 2,123,074 73.5 73.5 0.0
2015-Feb-27 Fri 140.24 140.73 139.86 ### 64.6 64.6 0.0
2015-Feb-26 Thu 139.28 139.88 ### 139.48 70.7 70.7 10.0
2015-Feb-25 Wed 140.72 140.72 ### ### ### ### 0.0
2015-Feb-24 Tue 139.51 ### 139.51 ### 13,122 915,325 79.8 79.8 0.0
2015-Feb-23 Mon 139.84 139.84 139.21 139.52 8,187 ### ### ### 10.0
2015-Feb-20 Fri ### ### ### 139.55 6,159 0 ### ### 10.0
2015-Feb-19 Thu 139.57 139.57 138.5 139.42 ### ### 10.0
2015-Feb-18 Wed ### 139.44 138.59 ### 14,720 ### ### ### 0.0
2015-Feb-17 Tue 139.85 ### ### 138.4 23.1 23.1 9.9
2015-Feb-16 Mon 139.51 140.2 ### ### 16,424 1,151,322 ### ### 0.0
2015-Feb-13 Fri 139.75 139.76 138.82 138.82 19.0 19.0 9.9
2015-Feb-12 Thu 139.41 ### ### 139.73 ### ### ###
2015-Feb-11 Wed 137.48 ### 137.24 137.5 73.4 73.4 ###
2015-Feb-10 Tue ### 136.4 135.25 135.25 27.8 27.8 ###
2015-Feb-09 Mon ### ### 136.28 ### 18,527 1,262,429 ### ### 0.0
2015-Feb-06 Fri ### ### 135.85 ### 24.7 24.7 0.0
2015-Feb-05 Thu ### ### ### 135.23 22.3 22.3 ###
2015-Feb-04 Wed ### ### ### 135.24 20,059 0 ### ### ###
2015-Feb-03 Tue ### ### 133.23 ### 76.2 76.2 0.0
2015-Feb-02 Mon ### ### 132.5 ### 15,076 998,785 ### ### 0.0
2015-Jan-30 Fri 134.43 ### ### ### 33.0 33.0 0.0
2015-Jan-29 Thu 131.83 131.83 ### ### ### ### 0.0
2015-Jan-28 Wed 133.83 133.86 ### ### 22,875 1,531,023 ### ### 0.0
2015-Jan-27 Tue ### 134.79 ### ### 31.0 31.0 0.0
2015-Jan-23 Fri ### ### 131.86 ### 71.7 71.7 0.0
2015-Jan-22 Thu ### 130.2 ### ### 15,047 979,559 78.7 78.7 0.0
2015-Jan-21 Wed ### ### 126.82 ### ### ### 0.0
2015-Jan-20 Tue 127.27 ### ### ### 13,949 0 73.3 73.3 0.0
2015-Jan-19 Mon 126.29 ### 126.29 ### ### ### 0.0
2015-Jan-16 Fri 125.54 125.54 123.8 124.21 21,855 ### ### ### 8.9
2015-Jan-15 Thu 128 ### 126.46 126.81 21.5 21.5 9.1
2015-Jan-14 Wed 128.24 128.53 ### 128.45 ### ### 9.2
2015-Jan-13 Tue 128.84 ### ### ### 24.7 24.7 0.0
2015-Jan-12 Mon ### 128.53 ### ### 17,047 1,095,525 26.5 26.5 0.0
2015-Jan-09 Fri ### ### ### 130.25 11,588 0 ### ### ###
2015-Jan-08 Thu 129.76 ### 129 ### 10,643 686,473 33.9 33.9 0.0
2015-Jan-07 Wed 128 128.28 ### ### ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 15,976 0 ### ### 0.0
2015-Jan-05 Mon ### 131.2 ### ### 8,688 ### 64.1 64.1 0.0
2015-Jan-02 Fri 130.49 ### 130.28 ### 6,478 421,976 ### ### 0.0
2014-Dec-31 Wed ### ### 130.59 130.72 19.0 19.0 9.3
2014-Dec-30 Tue ### ### ### 132.59 11,927 0 34.5 34.5 ###
2014-Dec-29 Mon ### ### ### ### 8,121 0 ### ### 0.0
2014-Dec-24 Wed 132.41 132.43 ### ### 5,948 393,846 ### ### 0.0
2014-Dec-23 Tue 131.81 132.23 ### 131.75 16,170 1,069,079 ### ### ###
2014-Dec-22 Mon 132.5 132.5 ### ### 24,579 1,628,358 ### ### 0.0
2014-Dec-19 Fri ### 134.78 130.23 130.48 31,354 ### 62.1 62.1 ###
2014-Dec-18 Thu 127.88 128.59 ### 127.86 26.1 26.1 9.1
2014-Dec-17 Wed 124 ### 124 ### 20,779 ### ### ### 0.0
2014-Dec-16 Tue 125.71 125.71 ### ### ### ### 0.0
2014-Dec-15 Mon 125.75 ### 125 125.72 34.5 34.5 ###
2014-Dec-12 Fri 126.52 127.29 126.2 126.43 23,222 2,943,272 ### ### ###
2014-Dec-11 Thu 126.25 126.25 ### 126 ### ### 9.0
2014-Dec-10 Wed 128.58 128.58 ### ### 25.3 25.3 0.0
2014-Dec-09 Tue 128.45 ### 128.2 ### 83.0 83.0 0.0
2014-Dec-08 Mon 129.41 129.41 128.71 ### ### ### 0.0
2014-Dec-05 Fri 127.75 127.75 127.21 127.7 ### ### ###
2014-Dec-04 Thu 127.24 127.73 126.86 ### 20,352 ### 30.9 30.9 0.0
2014-Dec-03 Wed 126.25 ### ### ### 66.3 66.3 0.0
2014-Dec-02 Tue 124.84 125 ### 124.43 12,156 759,750 28.5 28.5 8.9
2014-Dec-01 Mon ### ### 125.58 ### ### ### 0.0
2014-Nov-28 Fri 125.26 ### 125.2 ### 14,683 919,155 ### ### 0.0
2014-Nov-27 Thu ### 125.81 124.5 124.55 16,980 ### ### ### ###
2014-Nov-26 Wed ### 125.57 ### ### 22,685 1,424,277 ### ### 0.0
2014-Nov-25 Tue ### 124.53 123.89 ### 34.6 34.6 0.0
2014-Nov-24 Mon ### ### 122.23 122.51 12,024 734,846 ### ### ###
2014-Nov-21 Fri ### ### ### 122.75 30.8 30.8 8.8
2014-Nov-20 Thu 122.75 ### ### ### ### ### 0.0
2014-Nov-19 Wed 121.22 122.2 121.22 ### 81.9 81.9 0.0
2014-Nov-18 Tue 120.82 121.26 120.57 120.84 ### ### ###
2014-Nov-17 Mon ### ### ### ### ### ### 0.0
2014-Nov-14 Fri ### 121.23 120.51 ### 11,823 1,429,046 31.4 31.4 0.0
2014-Nov-13 Thu ### ### ### ### ### ### 0.0
2014-Nov-12 Wed 121.52 121.52 120.83 121.2 40.3 40.3 8.7
2014-Nov-11 Tue ### 122.23 121.52 122.23 12,570 ### ### ### ###
2014-Nov-10 Mon 121.55 121.55 120.75 120.8 ### ### 8.6
2014-Nov-07 Fri 122.22 122.84 122.22 122.8 13,177 1,614,577 ### ### ###
2014-Nov-06 Thu 121.87 ### ### ### 13,120 0 ### ### 0.0
2014-Nov-05 Wed 118.85 ### 118.4 ### 8,948 529,721 75.3 75.3 0.0
2014-Nov-04 Tue 119.5 ### ### ### 10,440 0 25.6 25.6 0.0
2014-Nov-03 Mon ### 119.42 118.85 ### 38.5 38.5 0.0
2014-Oct-31 Fri ### ### 116.5 ### 12,470 726,377 68.3 68.3 0.0
2014-Oct-30 Thu ### 116.4 ### ### 14,288 ### ### ### 0.0
2014-Oct-29 Wed 115.5 115.71 115.22 ### ### ### 0.0
2014-Oct-28 Tue 115.26 115.26 114.43 ### ### ### 0.0
2014-Oct-27 Mon 115.45 115.45 114.71 114.89 6,580 757,226 27.5 27.5 ###
2014-Oct-24 Fri 114.5 ### 114.2 ### 29.3 29.3 0.0
2014-Oct-23 Thu ### ### 113.4 113.4 ### ### ###
2014-Oct-22 Wed ### 114.58 113.8 ### ### ### 0.0
2014-Oct-21 Tue 112.42 112.42 ### ### 14,043 789,357 ### ### 0.0
2014-Oct-20 Mon ### ### ### ### 9,757 0 ### ### 0.0
2014-Oct-17 Fri 109.73 ### 109.49 109.81 20,289 1,110,721 ### ### ###
2014-Oct-16 Thu 108.7 ### 108.23 ### 16,929 ### ### ### 0.0
2014-Oct-15 Wed ### 111.74 ### ### 15,259 852,520 29.9 29.9 0.0
2014-Oct-14 Tue 110.21 110.43 109.47 ### 17.8 17.8 0.0
2014-Oct-13 Mon ### ### 110.8 ### 10,585 ### ### ### 0.0
2014-Oct-10 Fri ### ### 112.56 112.74 13,348 751,225 36.0 36.0 8.1
2014-Oct-09 Thu 114.41 114.73 113.86 ### 17,487 1,998,676 21.2 21.2 0.0
2014-Oct-08 Wed ### ### 112.75 ### 71.1 71.1 0.0
2014-Oct-07 Tue 115.44 115.57 ### ### 36.3 36.3 0.0
2014-Oct-06 Mon 117.22 117.26 116.45 ### 8,083 ### 31.1 31.1 0.0
2014-Oct-03 Fri ### ### ### ### 75.2 75.2 0.0
2014-Oct-02 Thu ### ### 113.56 ### 23.8 23.8 0.0
2014-Oct-01 Wed ### 116.87 115.8 ### 15,181 1,766,081 68.2 68.2 0.0
2014-Sep-30 Tue 117.25 ### ### ### 24.3 24.3 0.0
2014-Sep-29 Mon ### ### ### ### 73.9 73.9 0.0
2014-Sep-26 Fri ### 115.84 ### 115.81 13,174 ### 71.5 71.5 8.3
2014-Sep-25 Thu 116.27 116.47 ### 116.27 7,587 441,828 74.6 74.6 ###
2014-Sep-24 Wed 115.52 ### 115.52 115.72 10,840 ### 76.9 76.9 8.3
2014-Sep-23 Tue ### ### 115.51 115.51 ### ### ###
2014-Sep-22 Mon 116.78 116.78 115.7 ### 37.8 37.8 0.0
2014-Sep-19 Fri 116.5 117.22 116.25 ### 17,778 ### ### ### 0.0
2014-Sep-18 Thu ### ### ### ### ### ### 0.0
2014-Sep-17 Wed 114.51 114.51 ### ### 17,152 ### 41.5 41.5 0.0
2014-Sep-16 Tue ### ### ### ### 37.3 37.3 0.0
2014-Sep-15 Mon 114.4 114.48 113.87 114.24 19,258 2,198,782 38.4 38.4 ###
2014-Sep-12 Fri 114.46 ### ### ### 12,473 0 72.4 72.4 0.0
2014-Sep-11 Thu ### 113.4 112.45 ### ### ### 0.0
2014-Sep-10 Wed ### 112.7 ### ### 7,977 ### ### ### 0.0
2014-Sep-09 Tue 111.85 112.24 111.84 ### 9,448 1,058,553 67.0 67.0 0.0
2014-Sep-08 Mon ### 111.2 ### ### 6,624 ### ### ### 0.0
2014-Sep-05 Fri ### 111.44 ### ### ### ### 0.0
2014-Sep-04 Thu ### ### ### 111.22 ### ### 7.9
2014-Sep-03 Wed ### ### 111.82 ### 13,321 744,777 ### ### 0.0
2014-Sep-02 Tue ### ### ### ### 9,952 0 ### ### 0.0
2014-Sep-01 Mon 111.74 111.74 111.24 ### ### ### 0.0
2014-Aug-29 Fri ### 111.41 110.8 ### 5,051 ### ### ### 0.0
2014-Aug-28 Thu ### ### 110.78 ### ### ### 0.0
2014-Aug-27 Wed 111.48 111.57 ### ### ### ### 0.0
2014-Aug-26 Tue ### ### 111.25 ### 9,074 504,741 32.5 32.5 0.0
2014-Aug-25 Mon ### ### 110.85 ### 11,683 ### ### ### 0.0
2014-Aug-22 Fri ### ### ### 110.76 10,244 0 ### ### ###
2014-Aug-21 Thu 110.77 111.48 110.77 ### 76.9 76.9 0.0
2014-Aug-20 Wed 110.23 110.7 ### 110.59 8,484 469,589 74.5 74.5 ###
2014-Aug-19 Tue 109.5 ### 109.4 ### 16,122 881,873 68.1 68.1 0.0
2014-Aug-18 Mon ### 109.45 ### ### 9,621 ### ### ### 0.0
2014-Aug-15 Fri ### ### 108.47 108.48 11,827 ### 28.7 28.7 7.7
2014-Aug-14 Thu ### 108.83 ### ### ### ### 0.0
2014-Aug-13 Wed 108.55 108.55 ### ### 25.2 25.2 0.0
2014-Aug-12 Tue 108.26 108.7 108.26 108.56 8,954 971,329 62.4 62.4 7.8
2014-Aug-11 Mon ### ### 107.56 107.82 8,641 ### 35.1 35.1 ###
2014-Aug-08 Fri ### ### ### ### 5,874 0 ### ### 0.0
2014-Aug-07 Thu 106.7 107.46 ### 107.41 78.1 78.1 7.7
2014-Aug-06 Wed ### ### ### 106.72 7,422 0 31.1 31.1 7.6
2014-Aug-05 Tue ### ### ### ### 33.1 33.1 0.0
2014-Aug-04 Mon 107.45 107.45 106.86 107.21 ### ### 7.7
2014-Aug-01 Fri ### ### 107.45 107.5 ### ### 7.7
2014-Jul-31 Thu ### 109.57 ### 109.25 7,529 412,476 ### ### ###
2014-Jul-30 Wed 108.88 ### 108.5 108.74 ### ### 7.8
2014-Jul-29 Tue ### ### 108.5 ### ### ### 0.0
2014-Jul-28 Mon ### ### 108.53 ### 10,355 ### ### ### 0.0
2014-Jul-25 Fri ### 109.5 108.74 ### ### ### 0.0
2014-Jul-24 Thu ### ### ### 108.58 ### ### 7.8
2014-Jul-23 Wed ### ### ### ### 8,649 0 20.3 20.3 0.0
2014-Jul-22 Tue ### ### ### ### 6,549 0 ### ### 0.0
2014-Jul-21 Mon ### ### 108.57 108.78 7,055 382,980 ### ### 7.8
2014-Jul-18 Fri 108.56 108.56 ### ### 22.9 22.9 0.0
2014-Jul-17 Thu 109.42 109.42 108.8 108.83 9,255 ### ### ### ###
2014-Jul-16 Wed 109.43 109.5 ### 109.5 ### ### ###
2014-Jul-15 Tue 108.81 ### 108.81 ### 7,882 428,820 ### ### 0.0
2014-Jul-14 Mon 108.5 108.84 ### ### 5,656 ### ### ### 0.0
2014-Jul-11 Fri 108.83 108.84 ### ### ### ### 0.0
2014-Jul-10 Thu 108.83 ### 108.4 ### 28.7 28.7 0.0
2014-Jul-09 Wed 108.71 108.86 108.27 108.83 15,650 1,699,042 76.3 76.3 ###
2014-Jul-08 Tue 109.81 109.81 ### ### 28.2 28.2 0.0
2014-Jul-07 Mon ### 110.57 109.87 ### 5,549 ### ### ### 0.0
2014-Jul-04 Fri 110.52 110.52 109.82 ### 9,074 999,682 ### ### 0.0
2014-Jul-03 Thu ### 109.25 108.45 109.24 9,047 ### 63.4 63.4 7.8
2014-Jul-02 Wed ### 108.55 ### 108.49 ### ### ###
2014-Jul-01 Tue 108.55 108.58 107.78 107.87 5,489 ### ### ### ###
2014-Jun-30 Mon ### ### 107.78 107.82 ### ### ###
2014-Jun-27 Fri ### ### ### 107.28 ### ### 7.7
2014-Jun-26 Thu ### 108.2 107.74 ### 9,480 1,023,555 ### ### 0.0
2014-Jun-25 Wed ### ### 107.82 ### ### ### 0.0
2014-Jun-24 Tue ### ### ### 108.25 28.7 28.7 7.7
2014-Jun-23 Mon 108.84 ### ### 108.4 7,080 0 ### ### 7.7
2014-Jun-20 Fri 108.5 ### ### ### 9,145 0 ### ### 0.0
2014-Jun-19 Thu 107.8 108.42 107.8 ### ### ### 0.0
2014-Jun-18 Wed 108.2 108.5 ### 108.22 ### ### 7.7
2014-Jun-17 Tue 107.72 107.8 ### 107.8 71.3 71.3 7.7
2014-Jun-16 Mon ### ### ### 106.72 26.8 26.8 7.6
2014-Jun-13 Fri ### ### 106.42 106.78 15,546 ### 29.7 29.7 7.6
2014-Jun-12 Thu 108.2 108.2 ### ### 10,780 ### 30.3 30.3 0.0
2014-Jun-11 Wed ### ### ### ### 31.2 31.2 0.0
2014-Jun-10 Tue 108.5 108.8 ### ### 6,052 329,228 33.4 33.4 0.0
2014-Jun-06 Fri 108.2 ### ### ### 12,170 0 ### ### 0.0
2014-Jun-05 Thu 107.59 ### 107.44 107.73 ### ### ###
2014-Jun-04 Wed ### ### 107.45 107.73 ### ### ###
2014-Jun-03 Tue ### 108.2 107.5 107.5 7,749 835,729 ### ### 7.7
2014-Jun-02 Mon 107.5 ### ### ### 3,677 0 75.4 75.4 0.0
2014-May-30 Fri ### ### 106.54 106.54 ### ### ###
2014-May-29 Thu 107.47 107.5 ### ### ### ### 0.0
2014-May-28 Wed ### 107.22 ### 107.2 6,975 373,929 ### ### 7.7
2014-May-27 Tue 106.7 106.75 106.48 106.51 ### ### 7.6
2014-May-26 Mon ### ### 106.5 106.75 ### ### 7.6
2014-May-23 Fri 106.49 106.49 ### ### ### ### 0.0
2014-May-22 Thu ### ### 105.53 105.73 67.7 67.7 7.6
2014-May-21 Wed ### ### 104.73 ### ### ### 0.0
2014-May-20 Tue 104.4 ### 104.4 ### 80.0 80.0 0.0
2014-May-19 Mon ### 104.24 103.8 ### 41.8 41.8 0.0
2014-May-16 Fri ### ### 103.43 103.52 ### ### 7.4
2014-May-15 Thu 104.84 104.84 ### 104.2 4,722 247,527 24.2 24.2 7.4
2014-May-14 Wed ### ### 104.55 104.73 6,759 353,326 ### ### ###
2014-May-13 Tue 104.81 105.28 104.81 105.28 4,987 523,859 75.6 75.6 7.5
2014-May-12 Mon 104.4 104.46 103.87 ### 38.8 38.8 0.0
2014-May-09 Fri 103.75 103.84 103.54 103.54 31.2 31.2 7.4
2014-May-08 Thu ### 104.54 103.77 103.8 5,050 525,982 27.6 27.6 7.4
2014-May-07 Wed ### ### 103.5 103.76 8,757 453,174 ### ### ###
2014-May-06 Tue ### ### ### 105.25 3,089 0 ### ### 7.5
2014-May-05 Mon 105.5 105.5 ### ### ### ### 0.0
2014-May-02 Fri ### 105.41 ### ### 3,984 209,976 ### ### 0.0
2014-May-01 Thu 105.59 105.59 104.79 ### ### ### 0.0
2014-Apr-30 Wed ### ### 104.5 104.81 ### ### ###
2014-Apr-29 Tue ### 105.27 104.71 104.79 44.0 44.0 7.5
2014-Apr-28 Mon ### ### ### ### 6,353 0 ### ### 0.0
2014-Apr-24 Thu 105.44 ### 105.25 105.25 26.5 26.5 7.5
2014-Apr-23 Wed ### 105.56 104.25 105.56 7,551 ### 78.9 78.9 7.5
2014-Apr-22 Tue ### 104.26 ### 103.75 78.4 78.4 ###
2014-Apr-17 Thu ### 103.23 102.5 ### ### ### 0.0
2014-Apr-16 Wed ### ### 102.51 102.84 ### ### 7.3
2014-Apr-15 Tue 100.77 101.53 100.77 101.45 53,327 5,394,026 ### ### ###
2014-Apr-14 Mon ### ### 100.5 ### 9,080 456,270 ### ### 0.0
2014-Apr-11 Fri ### ### 101.8 ### ### ### 0.0
2014-Apr-10 Thu 103.7 ### 103.48 103.7 11,125 ### ### ### 7.4
2014-Apr-09 Wed ### ### ### ### 25.9 25.9 0.0
2014-Apr-08 Tue 104.48 104.48 103.5 103.5 ### ### 7.4
2014-Apr-07 Mon ### ### 104.5 ### 21,949 ### ### ### 0.0
2014-Apr-04 Fri ### ### 106.58 ### 26.8 26.8 0.0
2014-Apr-03 Thu ### 107.29 106.5 ### 19,577 2,092,683 ### ### 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue 105.5 105.71 ### 105.49 39.4 39.4 ###
2014-Mar-31 Mon ### 105.45 104.8 105.45 69.7 69.7 7.5
2014-Mar-28 Fri 104.48 104.48 ### 104.2 ### ### 7.4
2014-Mar-27 Thu ### ### 104.29 104.54 30.1 30.1 7.5
2014-Mar-26 Wed ### ### ### ### ### ### 0.0
2014-Mar-25 Tue ### ### ### ### 35.6 35.6 0.0
2014-Mar-24 Mon 107.84 ### 107.54 107.54 6,351 ### 27.4 27.4 ###
2014-Mar-21 Fri 108.56 ### 108.25 108.46 10,744 ### 31.4 31.4 7.7
2014-Mar-20 Thu ### 108.59 ### ### 5,647 ### 80.0 80.0 0.0
2014-Mar-19 Wed 107.75 107.88 ### 107.77 4,482 241,759 ### ### 7.7
2014-Mar-18 Tue 107.4 ### ### ### ### ### 0.0
2014-Mar-17 Mon ### ### 106.48 ### 25.1 25.1 0.0
2014-Mar-14 Fri 107.77 ### ### ### ### ### 0.0
2014-Mar-13 Thu ### 109.23 ### ### 13,820 754,779 21.3 21.3 0.0
2014-Mar-12 Wed ### 109.29 108.7 ### 74.0 74.0 0.0
2014-Mar-11 Tue ### 109.27 ### ### 5,222 ### ### ### 0.0
2014-Mar-10 Mon 108.43 ### 108.43 108.53 74.2 74.2 7.8
2014-Mar-07 Fri 108.89 108.89 ### 108.55 ### ### ###
2014-Mar-06 Thu ### 109.75 108.81 109.22 18,354 2,005,725 26.2 26.2 ###
2014-Mar-05 Wed 108.82 ### 108.82 109.7 13,280 ### ### ### 7.8
2014-Mar-04 Tue ### ### ### 108.47 25.2 25.2 7.7
2014-Mar-03 Mon ### 108.81 ### 108.51 76.1 76.1 ###
2014-Feb-28 Fri ### ### 108.43 ### 33.1 33.1 0.0


<< Previous 1 2 3 4 5 6 7 8 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 2026-04-03 11:44:26 thru 2026-04-03 11:44:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000