Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 26-Apr-03 06:41:54 PM 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 6...

     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
2014-Feb-27 Thu 107.85 108.78 107.85 ### 78.2 78.2 0.0
2014-Feb-26 Wed 107.43 108.25 107.43 107.85 6,986 753,370 77.0 77.0 ###
2014-Feb-25 Tue ### 107.45 ### ### 5,746 ### ### ### 0.0
2014-Feb-24 Mon ### ### ### ### ### ### 0.0
2014-Feb-21 Fri 106.58 ### 106.58 ### 73.6 73.6 0.0
2014-Feb-20 Thu ### ### 106.2 ### 30.7 30.7 0.0
2014-Feb-19 Wed 106.44 106.89 106.44 106.59 4,426 ### ### ### ###
2014-Feb-18 Tue 106.82 106.82 ### ### 9,629 514,284 ### ### 0.0
2014-Feb-17 Mon 106.25 ### 105.72 105.73 5,724 302,570 30.0 30.0 7.6
2014-Feb-14 Fri ### ### ### 105.72 21.5 21.5 ###
2014-Feb-13 Thu 105.23 ### ### ### 17,982 0 78.5 78.5 0.0
2014-Feb-12 Wed 105.25 105.25 104.5 104.73 9,053 ### 24.1 24.1 ###
2014-Feb-11 Tue ### ### ### 104.4 22.9 22.9 7.5
2014-Feb-10 Mon ### ### 104.5 104.77 31.0 31.0 ###
2014-Feb-07 Fri ### ### ### 103.28 69.4 69.4 7.4
2014-Feb-06 Thu 102.59 ### 101.8 ### 7,888 ### ### ### 0.0
2014-Feb-05 Wed ### 102.75 ### ### 33.1 33.1 0.0
2014-Feb-04 Tue 104.4 104.44 102.29 102.29 17.9 17.9 ###
2014-Feb-03 Mon ### 106.75 ### 106.45 10,781 ### 75.9 75.9 ###
2014-Jan-31 Fri 106.53 106.58 ### 106.2 27.9 27.9 7.6
2014-Jan-30 Thu ### 106.48 ### ### 5,256 279,829 72.2 72.2 0.0
2014-Jan-29 Wed ### ### ### 106.79 11,285 0 74.9 74.9 7.6
2014-Jan-28 Tue 106.46 106.57 ### ### 11,447 609,953 34.5 34.5 0.0
2014-Jan-24 Fri 109.5 109.56 ### 109.56 71.4 71.4 7.8
2014-Jan-23 Thu ### 109.29 ### ### ### ### 0.0
2014-Jan-22 Wed 109.55 109.55 108.25 ### 8,847 ### ### ### 0.0
2014-Jan-21 Tue ### ### 108.71 109.23 18,580 ### 65.5 65.5 7.8
2014-Jan-20 Mon 109.24 ### 108.86 ### ### ### 0.0
2014-Jan-17 Fri ### ### 108.75 108.77 3,820 ### ### ### ###
2014-Jan-16 Thu 108.4 ### ### 109.24 ### ### 7.8
2014-Jan-15 Wed ### 107.42 106.78 107.41 70.6 70.6 7.7
2014-Jan-14 Tue ### 105.23 104.53 ### 12,353 1,295,582 ### ### 0.0
2014-Jan-13 Mon 107.49 107.49 ### ### ### ### 0.0
2014-Jan-10 Fri ### ### 107.42 107.49 14,677 ### 27.2 27.2 7.7
2014-Jan-09 Thu ### 107.79 107.21 ### 8,080 ### 28.4 28.4 0.0
2014-Jan-08 Wed ### ### 106.76 ### 8,025 428,374 34.3 34.3 0.0
2014-Jan-07 Tue 106.51 106.51 105.74 106.23 3,445 ### ### ### 7.6
2014-Jan-06 Mon 106.5 106.72 ### ### 7,859 419,356 39.4 39.4 0.0
2014-Jan-03 Fri 107.5 107.5 ### ### 9,351 ### ### ### 0.0
2014-Jan-02 Thu ### 108.57 ### 108.48 3,350 181,854 ### ### 7.7
2013-Dec-31 Tue 108.43 108.43 ### ### 3,475 ### 14.4 14.4 0.0
2013-Dec-30 Mon ### ### 107.76 ### 68.0 68.0 0.0
2013-Dec-27 Fri 107.7 ### 107.45 107.45 3,645 195,827 30.3 30.3 7.7
2013-Dec-24 Tue 106.73 106.73 ### 106.45 7,352 ### ### ### ###
2013-Dec-23 Mon 106.52 ### ### ### 24.3 24.3 0.0
2013-Dec-20 Fri 106.5 106.78 ### ### 15,240 ### 26.7 26.7 0.0
2013-Dec-19 Thu ### 107.22 ### ### 69.6 69.6 0.0
2013-Dec-18 Wed 104.54 ### ### 104.24 32.1 32.1 7.4
2013-Dec-17 Tue ### 104.48 ### ### 5,588 ### ### ### 0.0
2013-Dec-16 Mon ### ### 102.52 102.75 13,621 ### 21.0 21.0 ###
2013-Dec-13 Fri ### ### 103.44 ### 22.1 22.1 0.0
2013-Dec-12 Thu ### ### 102.26 102.4 ### ### 7.3
2013-Dec-11 Wed ### ### ### ### 27.3 27.3 0.0
2013-Dec-10 Tue ### ### ### 103.51 5,989 0 33.2 33.2 ###
2013-Dec-09 Mon 103.2 ### ### 103.4 8,273 0 79.7 79.7 7.4
2013-Dec-06 Fri 103.2 103.2 102.56 102.77 25.6 25.6 ###
2013-Dec-05 Thu ### ### ### ### 9,852 0 ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 6,771 0 28.9 28.9 0.0
2013-Dec-03 Tue 102.74 103.47 102.74 103.4 3,087 318,285 81.7 81.7 7.4
2013-Dec-02 Mon 103.51 103.51 ### 102.73 5,251 ### ### ### 7.3
2013-Nov-29 Fri 103.55 ### 103.53 103.54 33.2 33.2 7.4
2013-Nov-28 Thu 103.55 ### ### 103.2 35.3 35.3 ###
2013-Nov-27 Wed 103.8 103.8 102.74 103.2 7,126 ### ### ### ###
2013-Nov-26 Tue ### ### ### ### ### ### 0.0
2013-Nov-25 Mon ### ### ### ### 80.8 80.8 0.0
2013-Nov-22 Fri ### 101.85 ### 101.75 5,747 ### 80.4 80.4 7.3
2013-Nov-21 Thu 98.43 ### 98.43 ### ### ### 0.0
2013-Nov-20 Wed ### ### 98.4 ### 3,271 ### ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 31.5 31.5 0.0
2013-Nov-18 Mon ### ### 99.25 99.4 5,149 ### 34.7 34.7 ###
2013-Nov-15 Fri 99.76 ### 99.54 ### 10,457 520,444 64.2 64.2 0.0
2013-Nov-14 Thu 99.2 99.5 ### 99.5 70.0 70.0 7.1
2013-Nov-13 Wed ### ### 98.29 ### 5,948 ### ### ### 0.0
2013-Nov-12 Tue 98.28 98.86 ### 98.57 77.5 77.5 ###
2013-Nov-11 Mon 98.28 98.28 ### ### 2,376 116,756 ### ### 0.0
2013-Nov-08 Fri ### ### ### ### 27.1 27.1 0.0
2013-Nov-07 Thu ### ### 96.44 ### 4,626 ### 26.4 26.4 0.0
2013-Nov-06 Wed 97.2 97.2 96.47 96.76 13,282 ### ### ### ###
2013-Nov-05 Tue ### 97.26 96.75 97.25 ### ### ###
2013-Nov-04 Mon 96.52 ### 96.47 96.74 8,429 406,572 ### ### ###
2013-Nov-01 Fri 96.81 97.2 96.47 96.47 ### ### ###
2013-Oct-31 Thu 97.2 97.2 ### 96.4 25.0 25.0 6.9
2013-Oct-30 Wed ### ### 97.25 ### 3,547 172,472 ### ### 0.0
2013-Oct-29 Tue 95.7 96.54 95.7 96.53 81.0 81.0 ###
2013-Oct-28 Mon ### ### ### ### 6,973 0 ### ### 0.0
2013-Oct-25 Fri 95.48 95.5 ### ### 28.5 28.5 0.0
2013-Oct-24 Thu ### ### 94.47 ### 31.0 31.0 0.0
2013-Oct-23 Wed ### 94.72 93.75 ### 8,548 805,520 72.6 72.6 0.0
2013-Oct-22 Tue 94.5 94.5 ### 94.43 ### ### 6.7
2013-Oct-21 Mon 94.25 94.58 ### ### 4,985 235,740 ### ### 0.0
2013-Oct-18 Fri 94.5 94.53 ### 94.25 9,077 429,024 27.2 27.2 6.7
2013-Oct-17 Thu 93.7 ### ### ### ### ### 0.0
2013-Oct-16 Wed 93.41 93.81 93.2 ### 5,242 490,153 ### ### 0.0
2013-Oct-15 Tue ### 94.27 93.4 93.41 ### ### 6.7
2013-Oct-14 Mon 93.2 93.4 ### ### 10,829 ### ### ### 0.0
2013-Oct-11 Fri ### ### ### ### 70.5 70.5 0.0
2013-Oct-10 Thu ### ### 91.24 ### 73.5 73.5 0.0
2013-Oct-09 Wed ### ### 91.57 ### 23.1 23.1 0.0
2013-Oct-08 Tue ### 92.8 92.2 92.5 8,542 ### 33.1 33.1 6.6
2013-Oct-07 Mon ### 93.44 ### ### 12,159 ### ### ### 0.0
2013-Oct-04 Fri ### ### ### 92.58 5,127 0 28.9 28.9 6.6
2013-Oct-03 Thu ### ### 93.5 93.8 ### ### 6.7
2013-Oct-02 Wed 94.24 94.53 ### 94.28 ### ### 6.7
2013-Oct-01 Tue ### 94.45 ### 93.57 29.6 29.6 ###
2013-Sep-30 Mon 94.56 94.56 ### ### 2,977 140,752 35.9 35.9 0.0
2013-Sep-27 Fri ### ### 94.42 ### 4,958 ### 68.6 68.6 0.0
2013-Sep-26 Thu ### ### ### 94.25 ### ### 6.7
2013-Sep-25 Wed 94.5 94.53 ### ### ### ### 0.0
2013-Sep-24 Tue ### ### 93.75 ### 27.6 27.6 0.0
2013-Sep-23 Mon ### 95.4 94.81 95.26 ### ### 6.8
2013-Sep-20 Fri ### 95.53 ### ### 78.2 78.2 0.0
2013-Sep-19 Thu 94.86 ### ### ### ### ### 0.0
2013-Sep-18 Wed 95.5 ### ### 95.55 10,559 0 ### ### 6.8
2013-Sep-17 Tue 95.51 95.51 94.81 94.81 8,783 ### 28.1 28.1 6.8
2013-Sep-16 Mon ### ### ### 95.73 4,656 0 ### ### 6.8
2013-Sep-13 Fri 95.24 ### 94.85 ### 4,054 ### ### ### 0.0
2013-Sep-12 Thu 94.48 95.24 94.2 95.24 6,983 661,429 76.7 76.7 6.8
2013-Sep-11 Wed ### ### ### 94.48 9,773 0 ### ### 6.7
2013-Sep-10 Tue ### 94.7 ### ### ### ### 0.0
2013-Sep-09 Mon 94.7 94.7 93.74 ### ### ### 0.0
2013-Sep-06 Fri ### ### ### ### ### ### 0.0
2013-Sep-05 Thu ### 94.49 ### ### 4,174 ### 34.5 34.5 0.0
2013-Sep-04 Wed ### ### ### 94.26 24.8 24.8 6.7
2013-Sep-03 Tue 99.85 99.85 94.88 ### 5.7 5.7 0.0
2013-Sep-02 Mon 95.8 ### 95.27 ### 23.9 23.9 0.0
2013-Aug-30 Fri ### 95.89 ### 95.76 2,985 ### ### ### 6.8
2013-Aug-29 Thu ### ### ### ### 8,046 0 31.8 31.8 0.0
2013-Aug-28 Wed 95.72 95.72 94.75 ### 4,680 ### ### ### 0.0
2013-Aug-27 Tue 95.8 ### ### ### 73.2 73.2 0.0
2013-Aug-26 Mon ### 96.23 95.8 ### 35.4 35.4 0.0
2013-Aug-23 Fri 95.71 ### 95.52 ### 3,745 ### 67.2 67.2 0.0
2013-Aug-22 Thu ### ### 94.57 ### 31.8 31.8 0.0
2013-Aug-21 Wed ### ### 94.73 94.77 5,770 ### 25.5 25.5 ###
2013-Aug-20 Tue ### 94.5 ### 94.2 ### ### 6.7
2013-Aug-19 Mon 94.27 94.27 ### 93.4 8,687 ### 23.4 23.4 ###
2013-Aug-16 Fri 95.26 95.26 ### 94.46 22.2 22.2 6.7
2013-Aug-15 Thu ### ### 95.48 95.54 ### ### 6.8
2013-Aug-14 Wed 96.7 ### ### ### 4,950 0 34.8 34.8 0.0
2013-Aug-13 Tue ### 96.72 96.25 ### 23.5 23.5 0.0
2013-Aug-12 Mon ### ### 95.25 ### 9,782 ### ### ### 0.0
2013-Aug-09 Fri ### ### 96.7 96.7 5,183 ### 29.7 29.7 6.9
2013-Aug-08 Thu ### 98.22 ### ### 11,775 578,270 18.4 18.4 0.0
2013-Aug-07 Wed 98.84 98.84 ### 98.41 41.9 41.9 ###
2013-Aug-06 Tue 99.8 99.8 ### 98.84 5,682 ### ### ### ###
2013-Aug-05 Mon 99.8 100.25 99.7 99.75 32.8 32.8 7.1
2013-Aug-02 Fri ### 99.85 ### ### 70.1 70.1 0.0
2013-Aug-01 Thu ### 98.4 ### 98.22 ### ### 7.0
2013-Jul-31 Wed ### 97.5 ### ### 4,721 230,148 ### ### 0.0
2013-Jul-30 Tue ### 96.75 ### 96.4 ### ### 6.9
2013-Jul-29 Mon ### ### ### 94.71 ### ### ###
2013-Jul-26 Fri ### ### ### 94.8 9,546 0 23.8 23.8 ###
2013-Jul-25 Thu ### ### ### ### 4,153 0 75.7 75.7 0.0
2013-Jul-24 Wed 94.79 ### 94.4 ### ### ### 0.0
2013-Jul-23 Tue ### ### ### ### 29.2 29.2 0.0
2013-Jul-22 Mon ### 95.73 ### ### ### ### 0.0
2013-Jul-19 Fri 95.45 95.49 ### ### 10,979 ### ### ### 0.0
2013-Jul-18 Thu ### ### ### 94.2 4,726 0 ### ### 6.7
2013-Jul-17 Wed ### ### 93.83 94.26 4,449 208,724 69.0 69.0 6.7
2013-Jul-16 Tue ### ### ### ### 25.4 25.4 0.0
2013-Jul-15 Mon 94.72 ### 94.72 ### ### ### 0.0
2013-Jul-12 Fri ### ### ### ### ### ### 0.0
2013-Jul-11 Thu ### ### 93.22 ### ### ### 0.0
2013-Jul-10 Wed 93.7 93.7 92.84 92.84 16,770 ### 22.8 22.8 ###
2013-Jul-09 Tue ### 93.75 ### 93.53 25.9 25.9 ###
2013-Jul-08 Mon ### 93.79 ### ### 74.8 74.8 0.0
2013-Jul-05 Fri 92.5 92.56 ### 92.49 2,444 ### 27.6 27.6 ###
2013-Jul-04 Thu ### 92.2 91.77 ### 16,276 1,497,147 64.7 64.7 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue ### ### ### ### 1,929 0 63.1 63.1 0.0
2013-Jul-01 Mon 90.4 90.74 ### ### 6,246 283,381 ### ### 0.0
2013-Jun-28 Fri 89.8 90.45 89.8 ### 27,571 ### ### ### 0.0
2013-Jun-27 Thu ### 89.2 88.75 ### 10,143 902,473 23.8 23.8 0.0
2013-Jun-26 Wed 88.46 88.47 ### ### ### ### 0.0
2013-Jun-25 Tue ### ### 87.8 87.8 3,743 ### 36.7 36.7 ###
2013-Jun-24 Mon 89.5 89.5 ### 89.4 11,870 531,182 44.2 44.2 6.4
2013-Jun-21 Fri ### ### 89.5 89.84 6,727 ### ### ### 6.4
2013-Jun-20 Thu 90.41 ### 90.41 ### ### ### 0.0
2013-Jun-19 Wed 90.5 ### 90.22 90.4 8,845 ### 26.8 26.8 6.5
2013-Jun-18 Tue 89 89.52 ### 89.5 3,728 ### ### ### 6.4
2013-Jun-17 Mon 88.45 88.45 88 ### 28.4 28.4 0.0
2013-Jun-14 Fri ### 88.57 ### 88.5 ### ### ###
2013-Jun-13 Thu 88.48 88.48 87.55 87.59 ### ### ###
2013-Jun-12 Wed ### ### 88.88 ### 74.1 74.1 0.0
2013-Jun-11 Tue 89.73 ### 89.73 90.49 6,529 292,923 ### ### ###
2013-Jun-07 Fri 88.22 88.72 ### 88.72 6,270 ### 76.4 76.4 6.3
2013-Jun-06 Thu ### ### 87.47 ### ### ### 0.0
2013-Jun-05 Wed 87.78 87.8 87.4 ### 34.6 34.6 0.0
2013-Jun-04 Tue ### ### 86.41 ### 15,324 662,073 27.6 27.6 0.0
2013-Jun-03 Mon ### ### 87.7 87.85 5,341 ### ### ### 6.3
2013-May-31 Fri ### ### 88.57 ### 11,089 491,076 71.7 71.7 0.0
2013-May-30 Thu 88.88 88.89 ### ### ### ### 0.0
2013-May-29 Wed ### 89.87 ### 89.8 10,328 464,088 68.8 68.8 6.4
2013-May-28 Tue ### ### ### 89 ### ### 6.4
2013-May-27 Mon ### ### 88.42 ### ### ### 0.0
2013-May-24 Fri 88.73 88.73 88 88.47 41.1 41.1 ###
2013-May-23 Thu 88.5 ### 88.23 ### 46.0 46.0 0.0
2013-May-22 Wed ### 88.52 87.8 88.49 81.3 81.3 ###
2013-May-21 Tue ### ### 87.75 87.75 14,288 626,886 31.4 31.4 6.3
2013-May-20 Mon 88.5 88.55 88 88.24 35.9 35.9 6.3
2013-May-17 Fri ### 87.8 ### 87.76 ### ### 6.3
2013-May-16 Thu 86.5 ### 86.5 ### 8,459 365,851 ### ### 0.0
2013-May-15 Wed 86.2 86.47 ### ### 22,440 ### ### ### 0.0
2013-May-14 Tue ### ### 84.82 84.87 7,978 338,346 32.5 32.5 6.1
2013-May-13 Mon 83.79 84.53 83.79 ### 4,421 372,071 ### ### 0.0
2013-May-10 Fri 83.88 83.88 83.55 83.79 ### ### 6.0
2013-May-09 Thu ### ### 82.26 82.53 ### ### ###
2013-May-08 Wed 82.5 82.71 82.5 82.54 6,471 ### ### ### 5.9
2013-May-07 Tue 81.56 ### 81.56 81.75 4,554 ### ### ### ###
2013-May-06 Mon ### ### ### ### 3,585 0 ### ### 0.0
2013-May-03 Fri 80.25 80.5 ### 80.46 2,679 107,829 74.0 74.0 5.7
2013-May-02 Thu 79.5 ### 79.5 79.8 79.5 79.5 5.7
2013-May-01 Wed 79.5 79.75 79.47 79.53 76.0 76.0 ###
2013-Apr-30 Tue 79.5 79.57 ### 79.47 30.3 30.3 ###
2013-Apr-29 Mon 79.54 79.54 ### ### 30.8 30.8 0.0
2013-Apr-26 Fri ### ### 79.28 79.4 5,553 220,120 ### ### ###
2013-Apr-24 Wed 78.83 79.7 78.83 ### 2,987 ### ### ### 0.0
2013-Apr-23 Tue 78.4 78.49 78.4 78.49 1,046 82,053 74.7 74.7 ###
2013-Apr-22 Mon 77.86 ### 77.86 ### 2,229 86,774 71.8 71.8 0.0
2013-Apr-19 Fri 77.55 77.55 ### ### ### ### 0.0
2013-Apr-18 Thu ### ### 77.55 77.58 5,985 ### 45.7 45.7 ###
2013-Apr-17 Wed 78.23 ### ### ### ### ### 0.0
2013-Apr-16 Tue ### 77.74 ### ### ### ### 0.0
2013-Apr-15 Mon ### 78.41 78 ### ### ### 0.0
2013-Apr-12 Fri ### ### ### ### 4,928 0 ### ### 0.0
2013-Apr-11 Thu 77.79 ### 77.79 ### ### ### 0.0
2013-Apr-10 Wed 77.55 ### ### ### ### ### 0.0
2013-Apr-09 Tue 77.55 ### 77.53 ### 945 ### ### ### 0.0
2013-Apr-08 Mon 77.2 77.47 77.2 77.45 1,658 128,221 73.7 73.7 5.5
2013-Apr-05 Fri ### ### ### 77.25 3,226 0 30.5 30.5 5.5
2013-Apr-04 Thu ### ### ### ### 4,446 0 38.8 38.8 0.0
2013-Apr-03 Wed 77.8 78 77.55 77.55 38.8 38.8 ###
2013-Apr-02 Tue 77.44 77.49 ### ### 4,982 193,027 ### ### 0.0
2013-Mar-28 Thu 77.54 77.54 77.44 77.44 ### ### ###
2013-Mar-27 Wed ### ### ### ### 29.4 29.4 0.0
2013-Mar-26 Tue ### ### ### 77 6,827 0 ### ### 5.5
2013-Mar-25 Mon 77.2 ### 77.2 ### ### ### 0.0
2013-Mar-22 Fri 77.2 77.26 76.87 ### 30.3 30.3 0.0
2013-Mar-21 Thu ### ### 77.8 77.8 ### ### 5.6
2013-Mar-20 Wed 77.72 77.72 77.28 77.28 3,527 273,342 ### ### 5.5
2013-Mar-19 Tue ### ### 77.44 ### 4,925 ### 33.5 33.5 0.0
2013-Mar-18 Mon 78 78 ### ### ### ### 0.0
2013-Mar-15 Fri ### 78.48 ### 78.43 4,256 ### 63.7 63.7 5.6
2013-Mar-14 Thu 78.28 ### ### ### 8,278 0 40.4 40.4 0.0
2013-Mar-13 Wed 78.25 ### ### 78.28 5,680 0 75.2 75.2 ###
2013-Mar-12 Tue 78.8 78.81 ### ### 6,574 259,048 ### ### 0.0
2013-Mar-11 Mon 78.52 78.87 78.52 78.83 ### ### ###
2013-Mar-08 Fri 78 78.29 ### ### 29.1 29.1 0.0
2013-Mar-07 Thu ### 78.2 77.8 77.83 2,578 201,084 ### ### ###
2013-Mar-06 Wed 77.8 77.85 77.57 ### 6,570 510,554 ### ### 0.0
2013-Mar-05 Tue 77.79 77.79 ### ### 2,956 114,973 ### ### 0.0
2013-Mar-04 Mon 77 77.29 77 77.24 ### ### 5.5
2013-Mar-01 Fri 77 77 76.41 76.77 3,428 262,944 35.0 35.0 ###
2013-Feb-28 Thu 76.48 ### ### 76.75 6,381 0 ### ### 5.5
2013-Feb-27 Wed 75.52 75.86 75.5 75.8 1,778 134,559 72.9 72.9 5.4
2013-Feb-26 Tue 75.56 75.56 ### 75.26 29.2 29.2 5.4
2013-Feb-25 Mon 76.46 76.54 76.42 76.54 3,270 250,089 69.8 69.8 5.5
2013-Feb-22 Fri 76 76 ### ### ### ### 0.0
2013-Feb-21 Thu 76.2 76.45 ### ### 47.7 47.7 0.0
2013-Feb-20 Wed 76.85 ### 76.42 76.8 12,254 468,225 ### ### 5.5
2013-Feb-19 Tue ### ### 76.4 76.45 4,687 179,043 ### ### ###
2013-Feb-18 Mon 76.75 76.8 ### 76.75 ### ### 5.5
2013-Feb-15 Fri ### 76.4 76 76 ### ### 5.4
2013-Feb-14 Thu ### 76.29 ### 76.27 3,020 ### ### ### 5.4
2013-Feb-13 Wed 76.5 76.55 ### ### 27.1 27.1 0.0
2013-Feb-12 Tue ### 76.76 76.48 76.72 2,154 ### ### ### 5.5
2013-Feb-11 Mon ### ### 76.28 76.42 73.2 73.2 5.5
2013-Feb-08 Fri 75.72 76.2 75.72 ### 71.9 71.9 0.0
2013-Feb-07 Thu ### ### ### ### ### ### 0.0
2013-Feb-06 Wed ### ### 75.28 ### 2,189 ### ### ### 0.0
2013-Feb-05 Tue 74.71 74.71 ### 74.5 4,150 155,023 ### ### ###
2013-Feb-04 Mon 75 ### 74.8 74.8 2,223 83,140 ### ### 5.3
2013-Feb-01 Fri 74.84 ### 74.59 ### 5,980 223,024 65.4 65.4 0.0
2013-Jan-31 Thu 74.55 74.71 ### 74.71 2,225 ### 72.7 72.7 ###
2013-Jan-30 Wed 74.7 74.7 74.59 ### ### ### 0.0
2013-Jan-29 Tue 74.74 74.74 ### ### ### ### 0.0
2013-Jan-25 Fri ### ### ### ### ### ### 0.0
2013-Jan-24 Thu ### ### ### ### 30.7 30.7 0.0
2013-Jan-23 Wed 73.27 ### ### ### 2,042 0 31.2 31.2 0.0
2013-Jan-22 Tue 73.5 73.5 72.8 72.8 4,345 ### ### ### 5.2
2013-Jan-21 Mon ### ### ### ### 755 0 ### ### 0.0
2013-Jan-18 Fri ### 72.8 ### 72.8 2,289 ### ### ### 5.2
2013-Jan-17 Thu 72.27 72.27 ### 72.27 ### ### 5.2
2013-Jan-16 Wed ### ### ### ### ### ### 0.0
2013-Jan-15 Tue ### ### 71.8 71.84 32.9 32.9 ###
2013-Jan-14 Mon ### 72.27 ### ### 1,371 49,541 ### ### 0.0
2013-Jan-11 Fri ### ### 71.73 71.84 1,452 52,075 30.2 30.2 ###
2013-Jan-10 Thu ### ### ### 71.8 5,923 0 ### ### 5.1
2013-Jan-09 Wed 71.78 71.78 ### 71.77 ### ### ###
2013-Jan-08 Tue ### ### 71.75 71.81 ### ### ###
2013-Jan-07 Mon ### ### 71.75 ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 1,158 0 78.3 78.3 0.0
2013-Jan-03 Thu 71 ### 71 ### 6,221 220,845 ### ### 0.0
2013-Jan-02 Wed 71.2 71.2 70.82 70.85 ### ### ###
2012-Dec-31 Mon 72 72 ### ### 1,958 70,488 ### ### 0.0
2012-Dec-28 Fri ### ### ### ### ### ### 0.0
2012-Dec-27 Thu 70.59 70.59 70.48 70.48 155 ### ### ### 5.0
2012-Dec-24 Mon 70.79 70.79 ### ### 26.5 26.5 0.0
2012-Dec-21 Fri ### ### ### ### 26.2 26.2 0.0
2012-Dec-20 Thu ### ### 70.76 ### 27.7 27.7 0.0
2012-Dec-19 Wed 71.49 71.49 71 71.28 10,270 731,686 ### ### ###
2012-Dec-18 Tue ### 70.53 ### ### ### ### 0.0
2012-Dec-17 Mon 69.86 69.86 69.49 69.74 29.2 29.2 ###
2012-Dec-14 Fri 69.88 ### 69.54 69.86 ### ### ###
2012-Dec-13 Thu ### ### ### ### 5,188 0 69.6 69.6 0.0
2012-Dec-12 Wed 70.24 70.29 70 70.25 ### ### 5.0
2012-Dec-11 Tue ### ### ### ### 2,876 0 ### ### 0.0
2012-Dec-10 Mon ### ### 69.75 70 3,179 ### ### ### 5.0
2012-Dec-07 Fri 69.79 69.8 69.54 69.77 3,029 ### ### ### ###
2012-Dec-06 Thu ### 69.72 69.45 69.45 31.9 31.9 ###
2012-Dec-05 Wed ### 69.71 ### ### ### ### 0.0
2012-Dec-04 Tue ### ### 69.5 69.5 3,423 118,949 32.9 32.9 5.0
2012-Dec-03 Mon ### 70.44 ### 70.43 ### ### ###
2012-Nov-30 Fri ### ### 69.75 ### 3,223 ### ### ### 0.0
2012-Nov-29 Thu 69.29 69.44 ### 69.44 70.2 70.2 ###
2012-Nov-28 Wed ### ### ### 68.71 2,985 0 29.5 29.5 4.9
2012-Nov-27 Tue ### ### ### ### 69.4 69.4 0.0
2012-Nov-26 Mon ### ### ### ### ### ### 0.0
2012-Nov-23 Fri 69.8 69.8 ### ### 2,226 77,687 20.7 20.7 0.0
2012-Nov-22 Thu ### 69.23 ### ### 67.2 67.2 0.0
2012-Nov-21 Wed 68.84 ### 68.73 68.73 1,882 64,674 ### ### ###
2012-Nov-20 Tue 68.5 ### 68.25 68.45 ### ### ###
2012-Nov-19 Mon ### ### 67.8 67.8 1,450 49,155 ### ### 4.8
2012-Nov-16 Fri 67.4 67.4 ### ### 29.5 29.5 0.0
2012-Nov-15 Thu 67.7 67.7 ### ### 32.7 32.7 0.0
2012-Nov-14 Wed 67.89 ### 67.81 ### ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 2,084 0 ### ### 0.0
2012-Nov-12 Mon 68.7 68.7 ### ### 970 ### ### ### 0.0
2012-Nov-09 Fri 68.8 68.8 ### 68.5 2,925 100,620 ### ### 4.9
2012-Nov-08 Thu 69.26 69.26 68.81 ### ### ### 0.0
2012-Nov-07 Wed 70.5 70.5 69.84 ### 20.6 20.6 0.0
2012-Nov-06 Tue 70.27 ### 70 70 4,959 ### 23.9 23.9 5.0
2012-Nov-05 Mon ### ### 70 ### 1,470 51,450 ### ### 0.0
2012-Nov-02 Fri ### 70.73 ### 70.73 73.1 73.1 5.1
2012-Nov-01 Thu 69.75 69.75 69.45 ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 2,455 0 66.8 66.8 0.0
2012-Oct-30 Tue 69.75 69.75 69.49 69.72 37.7 37.7 ###
2012-Oct-29 Mon ### ### 69.73 69.73 2,749 95,843 ### ### ###
2012-Oct-26 Fri ### ### 69.75 ### 5,224 182,187 37.3 37.3 0.0
2012-Oct-25 Thu 70.45 70.45 69.84 70 25.3 25.3 5.0
2012-Oct-24 Wed 71.25 71.25 70.55 ### ### ### 0.0
2012-Oct-23 Tue 71.2 71.2 ### ### 29.3 29.3 0.0
2012-Oct-22 Mon 71.7 71.7 ### ### 2,281 81,773 ### ### 0.0
2012-Oct-19 Fri 72 ### 71.88 ### 62.8 62.8 0.0
2012-Oct-18 Thu 72 72.21 72 ### ### ### 0.0
2012-Oct-17 Wed ### ### 71.89 71.89 17.8 17.8 ###
2012-Oct-16 Tue ### 72 71.77 71.77 3,654 ### ### ### ###
2012-Oct-15 Mon ### 71.51 ### 71.4 857 30,642 73.6 73.6 ###
2012-Oct-12 Fri 71.83 71.83 ### ### 26.0 26.0 0.0
2012-Oct-11 Thu 72 ### 71.25 ### 1,523 54,256 ### ### 0.0
2012-Oct-10 Wed 72.7 72.7 ### ### 24.3 24.3 0.0
2012-Oct-09 Tue ### ### 72.75 72.76 2,546 ### 24.2 24.2 5.2
2012-Oct-08 Mon 73.5 73.52 73.25 73.51 1,676 ### ### ### ###
2012-Oct-05 Fri 73 ### 72.78 72.78 1,288 46,870 ### ### 5.2
2012-Oct-04 Thu ### ### ### ### ### ### 0.0
2012-Oct-03 Wed 72.22 ### ### 72.27 71.9 71.9 5.2
2012-Oct-02 Tue ### ### 71.23 71.43 2,342 ### 20.6 20.6 5.1
2012-Oct-01 Mon 71.2 71.2 ### ### 25.3 25.3 0.0
2012-Sep-28 Fri ### ### 70.8 70.8 1,254 ### ### ### 5.1
2012-Sep-27 Thu ### ### 70.8 70.8 1,979 70,056 23.8 23.8 5.1
2012-Sep-26 Wed 71.4 71.49 71.27 71.49 626 44,683 72.7 72.7 ###
2012-Sep-25 Tue 71.73 71.86 71.73 71.79 74.8 74.8 5.1
2012-Sep-24 Mon 71.25 ### 71.2 ### ### ### 0.0
2012-Sep-21 Fri ### ### ### ### ### ### 0.0
2012-Sep-20 Thu ### ### 71.77 ### 3,745 134,389 ### ### 0.0
2012-Sep-19 Wed ### 72.22 ### ### 66.1 66.1 0.0
2012-Sep-18 Tue 72 72 71.73 71.73 2,445 ### 26.3 26.3 ###
2012-Sep-17 Mon ### ### ### ### 1,422 0 ### ### 0.0
2012-Sep-14 Fri ### ### 70.88 ### 9,754 345,681 ### ### 0.0
2012-Sep-13 Thu 70.48 70.81 70.48 70.8 ### ### 5.1
2012-Sep-12 Wed 70.55 ### 70.46 70.48 ### ### 5.0
2012-Sep-11 Tue ### ### ### ### 1,627 0 ### ### 0.0
2012-Sep-10 Mon ### ### 71 ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### ### 70.76 70.76 ### ### 5.1
2012-Sep-05 Wed 70.58 70.85 70.58 70.75 2,357 166,675 80.8 80.8 ###
2012-Sep-04 Tue 70.7 70.85 70.24 70.24 31.2 31.2 5.0
2012-Sep-03 Mon 70 ### 70 ### ### ### 0.0
2012-Aug-31 Fri ### ### ### 69.8 33.0 33.0 5.0
2012-Aug-30 Thu 69.89 69.89 69.58 69.85 2,540 177,126 42.3 42.3 ###
2012-Aug-29 Wed 69.89 69.89 69.8 69.8 ### ### 5.0
2012-Aug-28 Tue 69.83 69.84 69.73 69.73 33.9 33.9 ###
2012-Aug-27 Mon ### 69.78 69.44 69.74 3,552 247,254 76.2 76.2 ###
2012-Aug-24 Fri ### ### 68.85 ### 2,976 102,448 ### ### 0.0
2012-Aug-23 Thu ### ### ### 69.24 3,086 0 28.3 28.3 4.9
2012-Aug-22 Wed ### ### ### ### 73.5 73.5 0.0
2012-Aug-21 Tue 69.53 69.53 ### ### ### ### 0.0
2012-Aug-20 Mon ### 69.7 69.21 69.21 2,840 197,252 ### ### ###
2012-Aug-17 Fri ### 69.2 ### ### ### ### 0.0
2012-Aug-16 Thu 68.5 68.88 68.5 68.86 2,280 ### ### ### 4.9
2012-Aug-15 Wed 68.27 68.5 68.2 68.4 75.5 75.5 4.9
2012-Aug-14 Tue ### 68.45 ### ### 75.6 75.6 0.0
2012-Aug-13 Mon ### ### ### ### 2,778 0 31.3 31.3 0.0
2012-Aug-10 Fri ### ### ### 67.82 1,357 0 73.4 73.4 4.8
2012-Aug-09 Thu 67.89 67.89 ### ### ### ### 0.0
2012-Aug-08 Wed ### ### ### ### 21.4 21.4 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon 67.49 67.49 ### ### ### ### 0.0
2012-Aug-03 Fri ### ### 66.55 66.55 3,842 127,842 ### ### ###
2012-Aug-02 Thu ### ### ### ### 65.4 65.4 0.0
2012-Aug-01 Wed ### ### ### ### ### ### 0.0
2012-Jul-30 Mon ### ### ### ### 2,683 0 ### ### 0.0
2012-Jul-27 Fri 66.73 ### 66.73 ### 3,729 ### 68.6 68.6 0.0
2012-Jul-26 Thu 66.45 66.51 ### 66.4 ### ### 4.7
2012-Jul-25 Wed 66.58 ### 66.57 66.57 29.7 29.7 4.8
2012-Jul-24 Tue ### ### 66.87 66.87 ### ### ###
2012-Jul-23 Mon ### 67.45 ### ### 6,480 ### ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 882 0 ### ### 0.0
2012-Jul-19 Thu 67.7 67.7 67.7 67.7 0 4.8
2012-Jul-18 Wed 67.75 67.77 67.7 67.7 1,152 ### 38.0 38.0 4.8
2012-Jul-17 Tue 67.7 67.74 ### ### ### ### 0.0
2012-Jul-13 Fri ### 67.7 ### 67.7 1,287 ### 68.5 68.5 4.8
2012-Jul-12 Thu ### ### ### ### 281 0 ### ### 0.0
2012-Jul-11 Wed ### ### 67.5 67.5 26.9 26.9 ###
2012-Jul-10 Tue 68.25 68.25 67.81 ### 37.4 37.4 0.0
2012-Jul-09 Mon 68.26 68.26 68.26 68.26 45 3,071 78.4 78.4 4.9
2012-Jul-06 Fri ### 68.2 ### ### 948 32,326 29.5 29.5 0.0
2012-Jul-05 Thu ### ### 68.25 68.25 78 ### 24.3 24.3 4.9
2012-Jul-04 Wed ### ### 68.4 68.4 ### ### 4.9
2012-Jul-03 Tue ### ### ### ### 143 0 73.5 73.5 0.0
2012-Jul-02 Mon ### ### ### ### 18.6 18.6 0.0
2012-Jun-29 Fri 67.5 67.72 67.5 67.7 5,223 353,127 58.5 58.5 4.8
2012-Jun-28 Thu 67.44 67.44 ### 67.43 2,148 ### 36.4 36.4 ###
2012-Jun-27 Wed ### 67.21 ### 67.21 1,080 ### 69.9 69.9 ###
2012-Jun-26 Tue ### ### ### ### 78.3 78.3 0.0
2012-Jun-25 Mon ### ### 67.86 ### 1,743 ### 80.9 80.9 0.0
2012-Jun-22 Fri 67.8 67.88 67.8 67.86 ### ### 4.8
2012-Jun-21 Thu ### ### 68.24 ### 10,580 360,989 ### ### 0.0
2012-Jun-20 Wed 68.2 68.4 68.2 ### ### ### 0.0
2012-Jun-19 Tue ### 68.47 68.2 68.2 ### ### ###
2012-Jun-18 Mon ### 68.52 ### ### 69.4 69.4 0.0
2012-Jun-15 Fri 68.24 ### ### 68.26 6,729 0 ### ### 4.9
2012-Jun-14 Thu 67.71 ### 67.71 67.85 481 16,284 ### ### ###
2012-Jun-13 Wed 68.22 ### ### 68.28 ### ### 4.9
2012-Jun-12 Tue ### ### 67.88 ### 76.5 76.5 0.0
2012-Jun-08 Fri ### ### ### ### 41.1 41.1 0.0
2012-Jun-07 Thu ### 68.52 ### ### ### ### 0.0
2012-Jun-06 Wed 67.79 67.79 67.4 67.4 949 64,147 ### ### 4.8
2012-Jun-05 Tue ### 67.21 ### ### 67.8 67.8 0.0
2012-Jun-04 Mon 67.45 67.48 67.2 67.2 1,873 126,127 40.4 40.4 4.8
2012-Jun-01 Fri ### 69.41 ### 69.2 ### ### 4.9
2012-May-31 Thu ### 69.4 69.25 69.25 ### ### ###
2012-May-30 Wed 69.57 69.88 69.57 69.88 522 ### ### ### ###
2012-May-29 Tue ### ### ### ### 1,650 0 ### ### 0.0
2012-May-28 Mon ### ### ### ### 3,674 0 ### ### 0.0
2012-May-25 Fri ### 69.81 69.59 ### ### ### 0.0
2012-May-24 Thu ### 69.4 ### ### 79.1 79.1 0.0
2012-May-23 Wed ### ### ### ### 40.2 40.2 0.0
2012-May-22 Tue 68.4 68.44 68.25 ### 1,440 ### 22.4 22.4 0.0
2012-May-21 Mon ### ### 67.5 ### 72.8 72.8 0.0
2012-May-18 Fri 67.86 ### 67.72 ### ### ### 0.0
2012-May-17 Thu 68.89 ### 68.74 68.85 842 ### ### ### 4.9
2012-May-16 Wed ### ### ### ### 52.7 52.7 0.0
2012-May-15 Tue 69.23 69.23 ### ### 1,789 61,926 42.9 42.9 0.0
2012-May-14 Mon ### 69.46 ### 69.46 76.5 76.5 ###
2012-May-11 Fri ### ### ### ### 27.4 27.4 0.0
2012-May-10 Thu ### ### ### ### 321 0 ### ### 0.0
2012-May-09 Wed 69.29 69.29 ### ### ### ### 0.0
2012-May-08 Tue ### ### ### ### 30.5 30.5 0.0
2012-May-07 Mon ### ### 68.49 68.5 47.5 47.5 4.9
2012-May-04 Fri 69.59 ### 69.56 ### 726 25,250 ### ### 0.0
2012-May-03 Thu ### 70 ### 70 77.0 77.0 5.0
2012-May-02 Wed 69.75 70 69.75 ### 72.3 72.3 0.0
2012-May-01 Tue ### ### ### ### ### ### 0.0
2012-Apr-30 Mon ### 69.22 ### ### 3,826 ### 69.8 69.8 0.0
2012-Apr-27 Fri ### ### ### 69.28 ### ### 4.9
2012-Apr-26 Thu ### ### ### ### 1,386 0 ### ### 0.0
2012-Apr-24 Tue 68.22 ### 68.21 ### 2,223 ### 78.4 78.4 0.0
2012-Apr-23 Mon 68.26 68.47 68.26 68.47 5,525 ### 77.0 77.0 ###
2012-Apr-20 Fri 68.58 ### ### ### 28.1 28.1 0.0
2012-Apr-19 Thu 68.42 68.72 68.42 68.72 ### ### 4.9
2012-Apr-18 Wed ### ### 68.47 68.47 25.5 25.5 ###
2012-Apr-17 Tue ### ### ### ### 3,347 0 76.4 76.4 0.0
2012-Apr-16 Mon ### ### ### ### 320 0 74.7 74.7 0.0
2012-Apr-13 Fri ### 68.47 ### 68.4 20,973 ### 68.7 68.7 4.9
2012-Apr-12 Thu ### ### 67.87 67.87 1,740 59,046 25.6 25.6 4.8
2012-Apr-11 Wed 68.42 68.42 ### ### 5,329 ### ### ### 0.0
2012-Apr-10 Tue 68.8 68.85 ### 68.83 76.6 76.6 ###
2012-Apr-05 Thu ### ### ### ### 1,559 0 30.8 30.8 0.0
2012-Apr-04 Wed 70.25 70.46 70.25 70.46 554 38,976 ### ### 5.0
2012-Apr-03 Tue 69.87 69.87 ### ### 30.0 30.0 0.0
2012-Apr-02 Mon 69.59 69.82 69.58 69.71 2,246 156,546 ### ### ###
2012-Mar-30 Fri 69.5 69.51 69.5 69.51 ### ### ###
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed 69.56 ### 69.56 ### 65.5 65.5 0.0
2012-Mar-27 Tue 69.54 69.54 69.45 69.45 29.7 29.7 ###
2012-Mar-26 Mon 69.27 ### ### 69.23 29.4 29.4 4.9
2012-Mar-23 Fri ### 69.29 ### ### 6,420 222,420 68.4 68.4 0.0
2012-Mar-22 Thu 69.2 ### 69.2 ### ### ### 0.0
2012-Mar-21 Wed ### 69.22 ### ### 4,558 157,752 28.5 28.5 0.0
2012-Mar-20 Tue 68.55 68.77 ### 68.77 76.2 76.2 4.9
2012-Mar-19 Mon 68.42 ### 68.42 68.51 877 ### ### ### ###
2012-Mar-16 Fri 68.56 68.77 68.5 ### ### ### 0.0
2012-Mar-15 Thu ### ### ### 68.78 8,455 0 ### ### 4.9
2012-Mar-14 Wed 68.22 68.49 68.22 68.45 69.8 69.8 ###
2012-Mar-13 Tue 67.52 67.59 67.52 67.59 ### ### 4.8
2012-Mar-12 Mon 67.2 67.26 ### 67.26 285 9,584 ### ### 4.8
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu 65.75 ### 65.75 ### 2,773 ### ### ### 0.0
2012-Mar-07 Wed 65.71 ### ### ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 1,055 0 ### ### 0.0
2012-Mar-05 Mon ### ### 65.76 65.81 4,574 ### 30.1 30.1 ###
2012-Mar-02 Fri ### ### 65.85 65.86 1,429 47,049 ### ### 4.7
2012-Mar-01 Thu 65.51 65.51 65.44 65.44 921 ### 31.4 31.4 4.7
2012-Feb-29 Wed 65.85 65.85 ### 65.7 ### ### 4.7
2012-Feb-28 Tue ### ### 65.78 65.8 1,445 47,526 ### ### 4.7
2012-Feb-27 Mon ### ### ### ### 1,788 0 73.9 73.9 0.0
2012-Feb-24 Fri 65.8 ### 65.8 65.8 ### ### 4.7
2012-Feb-23 Thu ### ### ### ### 1,575 0 ### ### 0.0
2012-Feb-22 Wed ### ### ### ### ### ### 0.0
2012-Feb-21 Tue 63.5 ### 63.5 65.81 90.4 90.4 ###
2012-Feb-20 Mon ### 65.72 ### 65.59 72.6 72.6 4.7
2012-Feb-17 Fri ### ### ### ### 1,275 0 27.9 27.9 0.0
2012-Feb-16 Thu ### ### 64.76 64.76 357 11,559 36.9 36.9 4.6
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 80.5 80.5 0.0
2012-Feb-13 Mon ### ### ### ### 27.2 27.2 0.0
2012-Feb-10 Fri 64.86 ### 64.8 ### 73.9 73.9 0.0
2012-Feb-09 Thu 64.58 64.7 64.58 64.7 244 15,772 ### ### ###
2012-Feb-08 Wed ### ### ### ### ### ### 0.0
2012-Feb-07 Tue ### ### 64.42 64.42 30.3 30.3 ###
2012-Feb-06 Mon 64.5 64.53 64.42 64.53 ### ### ###
2012-Feb-03 Fri ### ### ### ### 121 0 70.8 70.8 0.0
2012-Feb-02 Thu ### ### 63.84 ### ### ### 0.0
2012-Feb-01 Wed 63.83 63.83 63.43 ### 3,845 244,657 ### ### 0.0
2012-Jan-31 Tue ### ### 63.73 63.73 3,346 106,620 ### ### 4.6
2012-Jan-30 Mon ### ### 63.58 ### 3,520 ### ### ### 0.0
2012-Jan-27 Fri ### ### ### ### ### ### 0.0
2012-Jan-25 Wed 64.75 64.75 64.49 64.55 27.0 27.0 ###
2012-Jan-24 Tue 64.23 64.23 ### ### 2,343 75,245 32.8 32.8 0.0
2012-Jan-23 Mon 64.25 ### ### 64.27 949 0 75.6 75.6 ###
2012-Jan-20 Fri 64.76 64.85 64.7 64.85 728 47,156 70.7 70.7 4.6
2012-Jan-19 Thu 64.5 64.57 ### 64.46 1,249 40,323 ### ### 4.6
2012-Jan-18 Wed ### ### ### ### 1,388 0 69.9 69.9 0.0
2012-Jan-17 Tue ### 64.42 ### 64.42 59.6 59.6 ###
2012-Jan-16 Mon ### ### ### ### ### ### 0.0
2012-Jan-13 Fri 64.4 64.53 ### 64.53 ### ### ###
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed ### 64.28 ### ### ### ### 0.0
2012-Jan-10 Tue ### ### 63.89 63.89 659 21,051 ### ### ###
2012-Jan-09 Mon 62.8 62.8 62.8 62.8 74 4,647 80.0 80.0 4.5
2012-Jan-06 Fri 63.81 ### ### ### 189 0 ### ### 0.0
2012-Jan-05 Thu 63.29 63.29 63.29 63.29 626 ### 73.4 73.4 ###
2012-Jan-04 Wed ### ### ### ### 373 0 20.5 20.5 0.0
2012-Jan-03 Tue ### 63.77 ### 63.77 ### ### 4.6
2011-Dec-30 Fri ### ### ### ### 78 0 ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 5,220 0 ### ### 0.0
2011-Dec-28 Wed ### ### ### ### 459 0 ### ### 0.0
2011-Dec-23 Fri 63.51 ### 63.47 ### 3,277 ### ### ### 0.0
2011-Dec-22 Thu ### ### ### ### ### ### 0.0
2011-Dec-21 Wed ### 63.25 ### 63.25 721 ### ### ### 4.5
2011-Dec-20 Tue ### 62.75 62.45 ### 1,549 ### ### ### 0.0
2011-Dec-19 Mon ### 62.8 62.59 62.7 ### ### 4.5
2011-Dec-16 Fri 62.82 ### 62.82 ### ### ### 0.0
2011-Dec-15 Thu ### ### ### 62.86 2,479 0 35.7 35.7 4.5
2011-Dec-14 Wed ### ### ### ### 2,180 0 28.7 28.7 0.0
2011-Dec-13 Tue 63.29 63.29 63.21 63.21 1,641 ### ### ### ###
2011-Dec-12 Mon 63.46 ### 63.29 ### 846 26,771 76.5 76.5 0.0
2011-Dec-09 Fri 62.58 ### 62.5 ### 650 ### ### ### 0.0
2011-Dec-08 Thu ### ### ### 63.49 ### ### ###
2011-Dec-07 Wed ### ### ### ### 71.1 71.1 0.0
2011-Dec-06 Tue ### ### 62.84 ### 79.6 79.6 0.0
2011-Dec-05 Mon 62.82 ### 62.82 ### 645 20,259 71.0 71.0 0.0
2011-Dec-02 Fri 62.59 ### 62.57 ### 3,375 105,586 64.5 64.5 0.0
2011-Dec-01 Thu 62.42 62.76 62.4 62.51 2,640 ### ### ### ###
2011-Nov-30 Wed ### ### ### ### 0 0.0
2011-Nov-29 Tue 61.85 ### 61.85 ### 928 ### ### ### 0.0
2011-Nov-28 Mon 61.24 61.59 61.24 61.47 68.1 68.1 ###
2011-Nov-25 Fri ### 61.53 61.21 61.24 ### ### 4.4
2011-Nov-24 Thu 61.77 61.77 61.45 ### 3,921 241,572 ### ### 0.0
2011-Nov-23 Wed ### ### 61.47 61.55 ### ### ###
2011-Nov-22 Tue ### ### ### ### 0 0.0
2011-Nov-21 Mon 62.43 62.43 ### ### 2,157 ### 32.1 32.1 0.0
2011-Nov-18 Fri ### ### 62.56 ### 3,478 ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### 1,723 0 17.9 17.9 0.0
2011-Nov-16 Wed 63.71 63.71 63.55 ### 4,453 283,344 41.1 41.1 0.0
2011-Nov-15 Tue 63.26 63.28 ### ### 29.7 29.7 0.0
2011-Nov-14 Mon ### 63.5 63.25 63.48 5,526 ### ### ### 4.5
2011-Nov-11 Fri ### ### ### ### 2,745 0 ### ### 0.0
2011-Nov-10 Thu 62.27 ### ### 62.28 67.0 67.0 4.4
2011-Nov-09 Wed ### 63.29 ### 63.29 69.3 69.3 ###
2011-Nov-08 Tue 62.5 62.71 62.41 62.51 6,143 ### 68.0 68.0 ###
2011-Nov-07 Mon ### ### ### ### 6,281 0 ### ### 0.0
2011-Nov-04 Fri 62.24 ### ### ### 979 0 68.9 68.9 0.0
2011-Nov-03 Thu 61.55 61.55 61.47 61.47 41.8 41.8 ###
2011-Nov-02 Wed 61.21 61.21 61.2 61.2 2,540 ### ### ### ###
2011-Nov-01 Tue 60.88 ### 60.85 60.87 1,545 ### 35.1 35.1 4.3
2011-Oct-31 Mon ### ### 61.59 ### 287 ### ### ### 0.0
2011-Oct-28 Fri 61.82 61.83 61.5 61.7 39.8 39.8 4.4
2011-Oct-27 Thu ### ### 61.48 ### 287 8,822 ### ### 0.0
2011-Oct-26 Wed 60.56 ### 60.56 ### 2,871 ### ### ### 0.0
2011-Oct-25 Tue 61.43 61.43 ### ### 1,470 45,151 ### ### 0.0
2011-Oct-24 Mon ### ### ### ### 3,150 0 ### ### 0.0
2011-Oct-21 Fri 60.52 60.77 60.52 60.77 ### ### ###
2011-Oct-20 Thu 60.74 60.85 60.74 60.81 ### ### ###
2011-Oct-19 Wed ### ### 60.71 60.71 28.8 28.8 ###
2011-Oct-18 Tue ### ### ### ### 32.0 32.0 0.0
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri ### 60.49 60.26 60.26 ### ### 4.3
2011-Oct-13 Thu ### ### ### ### 159 0 72.4 72.4 0.0
2011-Oct-12 Wed ### ### ### ### 0 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 18:41:54 thru 2026-04-03 18:41:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000