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 Thu 24-Apr-25 10:53:03 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

(WOR) WORLEY LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for WOR    Limits Next Section


Company Details for (WOR) WORLEY LIMITED

Listing Code WOR
Listing Name WORLEY LIMITED
GICS Sector Capital Goods
ISIN Name WORLEYPARSONS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOR2


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for WOR .. Friday 10th November 2023

WOR 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 ### ### 98.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

600 Days for (WOR) WORLEY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.46
2014-Aug-05 Tue 17.51 17.72 ### ### 932,140 ### 84.0 84.0 0.0
2014-Aug-04 Mon ### ### 17.46 17.57 342,328 2,988,523 27.6 27.6 1.3
2014-Aug-01 Fri 17.81 17.86 17.57 ### 733,547 12,994,785 23.7 23.7 0.0
2014-Jul-31 Thu ### ### 17.88 ### ### ### 0.0
2014-Jul-30 Wed ### ### 17.84 ### ### ### 0.0
2014-Jul-29 Tue ### ### 17.87 ### 358,229 3,200,776 ### ### 0.0
2014-Jul-28 Mon ### 18.185 ### ### ### ### 0.0
2014-Jul-25 Fri ### ### ### ### 79.2 79.2 0.0
2014-Jul-24 Thu 18.46 18.5 17.89 ### 12.9 12.9 0.0
2014-Jul-23 Wed ### 18.52 18.27 ### 25.2 25.2 0.0
2014-Jul-22 Tue 18.5 18.55 ### 18.4 25.2 25.2 1.3
2014-Jul-21 Mon ### 18.49 ### ### ### ### 0.0
2014-Jul-18 Fri ### 18.52 ### 18.22 21.1 21.1 ###
2014-Jul-17 Thu 18.58 ### 18.42 18.42 ### ### 1.3
2014-Jul-16 Wed 18.25 18.45 18.23 ### 673,553 ### 75.4 75.4 0.0
2014-Jul-15 Tue 18.42 18.49 18.21 ### 933,746 ### 36.7 36.7 0.0
2014-Jul-14 Mon 18.47 18.49 18.25 18.44 33.2 33.2 1.3
2014-Jul-11 Fri 18.24 18.53 ### 18.44 858,546 7,954,428 ### ### 1.3
2014-Jul-10 Thu 18.53 ### 18.47 18.54 1,246,840 ### ### ### 1.3
2014-Jul-09 Wed 18.5 18.52 ### 18.46 905,470 8,384,652 ### ### 1.3
2014-Jul-08 Tue ### 18.76 18.55 18.71 ### ### ###
2014-Jul-07 Mon ### ### 18.73 18.78 ### ### ###
2014-Jul-04 Fri ### ### 18.58 ### 1,710,074 15,886,587 ### ### 0.0
2014-Jul-03 Thu 17.7 ### ### ### 92.6 92.6 0.0
2014-Jul-02 Wed 17.77 17.86 ### 17.51 19.0 19.0 ###
2014-Jul-01 Tue 17.49 17.53 17.22 17.47 904,973 ### ### ### 1.2
2014-Jun-30 Mon ### 17.49 ### 17.41 84.9 84.9 ###
2014-Jun-27 Fri 17.25 ### ### 17.26 74.8 74.8 1.2
2014-Jun-26 Thu ### ### ### ### 65.5 65.5 0.0
2014-Jun-25 Wed ### ### 16.81 ### 849,258 ### 68.9 68.9 0.0
2014-Jun-24 Tue ### ### 16.89 ### 692,955 ### ### ### 0.0
2014-Jun-23 Mon 17.21 ### ### 17.2 894,820 0 ### ### 1.2
2014-Jun-20 Fri ### 17.44 ### 17.21 1,482,844 ### 24.3 24.3 ###
2014-Jun-19 Thu ### 17.4 ### ### 1,786,155 15,539,548 68.1 68.1 0.0
2014-Jun-18 Wed 16.53 ### 16.53 16.83 ### ### 1.2
2014-Jun-17 Tue 16.49 16.7 ### 16.7 81.9 81.9 1.2
2014-Jun-16 Mon 16.2 16.8 16.2 16.72 1,118,887 ### ### ### 1.2
2014-Jun-13 Fri ### ### 15.58 ### 89.0 89.0 0.0
2014-Jun-12 Thu ### ### 15.71 15.79 21.1 21.1 1.1
2014-Jun-11 Wed 16.2 16.23 ### ### ### ### 0.0
2014-Jun-10 Tue 16.21 16.28 ### 16.23 ### ### ###
2014-Jun-06 Fri ### ### 15.87 ### 1,089,722 8,646,944 ### ### 0.0
2014-Jun-05 Thu 15.85 ### 15.56 ### 585,526 ### 78.5 78.5 0.0
2014-Jun-04 Wed ### ### 15.73 15.8 20.1 20.1 1.1
2014-Jun-03 Tue ### ### 15.85 15.87 960,226 ### ### ### ###
2014-Jun-02 Mon ### 16.2 ### ### ### ### 0.0
2014-May-30 Fri 16.25 16.26 ### ### ### ### 0.0
2014-May-29 Thu ### ### ### ### 72.9 72.9 0.0
2014-May-28 Wed 16.23 16.42 ### ### 76.7 76.7 0.0
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon 15.83 ### 15.76 ### 84.0 84.0 0.0
2014-May-23 Fri ### 15.77 15.52 15.77 559,323 ### ### ### ###
2014-May-22 Thu 15.41 15.77 15.25 ### 591,723 9,177,623 83.1 83.1 0.0
2014-May-21 Wed 15.59 ### ### 15.4 1,036,648 0 21.9 21.9 ###
2014-May-20 Tue ### ### 15.385 15.55 622,387 ### ### ### ###
2014-May-19 Mon ### ### 15.54 ### 926,252 7,196,978 14.8 14.8 0.0
2014-May-16 Fri ### 16.22 ### ### ### ### 0.0
2014-May-15 Thu ### 16.44 ### 16.29 27.9 27.9 ###
2014-May-14 Wed 16.57 16.57 ### 16.42 573,747 ### ### ### 1.2
2014-May-13 Tue 16.5 16.54 16.4 16.45 657,455 10,828,283 ### ### 1.2
2014-May-12 Mon 16.5 16.54 ### ### 553,859 ### ### ### 0.0
2014-May-09 Fri 16.46 16.53 ### 16.45 856,655 7,080,253 ### ### 1.2
2014-May-08 Thu 16.4 16.5 16.22 ### ### ### 0.0
2014-May-07 Wed 16.25 16.42 ### ### 734,021 ### ### ### 0.0
2014-May-06 Tue 16.54 16.54 ### 16.45 403,229 ### 23.7 23.7 1.2
2014-May-05 Mon ### 16.58 16.29 16.52 ### ### ###
2014-May-02 Fri ### ### ### 16.28 ### ### 1.2
2014-May-01 Thu ### ### 16.4 16.49 ### ### 1.2
2014-Apr-30 Wed 16.77 16.81 ### 16.81 74.0 74.0 ###
2014-Apr-29 Tue 16.7 16.825 ### ### 42.1 42.1 0.0
2014-Apr-28 Mon 16.8 ### 16.7 16.79 37.7 37.7 ###
2014-Apr-24 Thu 16.75 ### 16.71 16.81 71.1 71.1 ###
2014-Apr-23 Wed ### ### ### ### 679,941 0 ### ### 0.0
2014-Apr-22 Tue 16.71 ### 16.7 16.81 80.0 80.0 ###
2014-Apr-17 Thu 16.74 16.75 ### ### 714,983 5,987,982 19.5 19.5 0.0
2014-Apr-16 Wed 16.57 16.79 16.57 ### 811,840 ### 72.5 72.5 0.0
2014-Apr-15 Tue 16.48 ### 16.48 ### 616,349 ### 80.9 80.9 0.0
2014-Apr-14 Mon 16.7 16.74 ### 16.44 1,510,979 ### ### ### 1.2
2014-Apr-11 Fri ### 16.89 16.5 16.71 80.4 80.4 ###
2014-Apr-10 Thu ### 16.78 ### ### ### ### 0.0
2014-Apr-09 Wed 15.8 16.58 15.77 16.55 ### ### 1.2
2014-Apr-08 Tue 15.47 15.57 15.42 15.48 577,578 8,949,571 74.6 74.6 1.1
2014-Apr-07 Mon 15.5 ### 15.4 15.52 607,577 4,678,342 ### ### 1.1
2014-Apr-04 Fri ### ### 15.29 15.56 ### ### ###
2014-Apr-03 Thu ### 15.42 15.23 ### 814,582 ### ### ### 0.0
2014-Apr-02 Wed ### ### ### ### 963,188 0 83.1 83.1 0.0
2014-Apr-01 Tue ### ### ### ### ### ### 0.0
2014-Mar-31 Mon ### 15.2 ### ### 683,740 5,196,424 ### ### 0.0
2014-Mar-28 Fri ### ### 14.82 ### 28.4 28.4 0.0
2014-Mar-27 Thu 14.85 ### 14.72 ### 1,372,656 10,102,748 ### ### 0.0
2014-Mar-26 Wed ### ### ### ### 659,745 0 ### ### 0.0
2014-Mar-25 Tue ### ### 14.82 14.85 29.1 29.1 ###
2014-Mar-24 Mon ### ### ### ### 850,246 0 78.4 78.4 0.0
2014-Mar-21 Fri ### 15.24 ### ### 1,239,625 9,445,942 ### ### 0.0
2014-Mar-20 Thu ### ### 15.055 ### 25.3 25.3 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue 15.25 15.46 ### 15.2 785,672 6,073,244 31.3 31.3 1.1
2014-Mar-17 Mon 15.2 ### ### ### 1,618,658 0 21.0 21.0 0.0
2014-Mar-14 Fri 15.55 15.57 ### ### ### ### 0.0
2014-Mar-13 Thu ### ### 15.685 15.74 1,275,070 ### ### ### 1.1
2014-Mar-12 Wed ### ### 15.88 ### 893,052 ### 27.8 27.8 0.0
2014-Mar-11 Tue 16.54 16.59 16.21 16.22 18.4 18.4 1.2
2014-Mar-10 Mon 16.84 16.84 16.475 16.54 925,471 ### 21.3 21.3 ###
2014-Mar-07 Fri 16.48 ### 16.43 ### 1,354,170 ### 87.1 87.1 0.0
2014-Mar-06 Thu ### 16.52 16.22 ### 1,048,624 17,165,974 70.6 70.6 0.0
2014-Mar-05 Wed 16.7 16.74 16.26 ### ### ### 0.0
2014-Mar-04 Tue 16.5 16.85 16.45 16.5 1,097,646 ### ### ### 1.2
2014-Mar-03 Mon 16.44 ### 16.26 ### 81.6 81.6 0.0
2014-Feb-28 Fri ### ### ### 16.81 30.4 30.4 ###
2014-Feb-27 Thu ### 17.22 16.54 16.7 ### ### 1.2
2014-Feb-26 Wed ### ### 15.72 ### 3,356,027 26,378,372 95.9 95.9 0.0
2014-Feb-25 Tue 15.84 ### 15.49 15.49 19.6 19.6 ###
2014-Feb-24 Mon ### ### ### 15.79 1,274,727 0 ### ### 1.1
2014-Feb-21 Fri 15.75 ### 15.73 ### 84.0 84.0 0.0
2014-Feb-20 Thu 15.51 15.75 15.5 15.54 1,395,342 ### ### ### ###
2014-Feb-19 Wed 15.8 15.82 15.51 15.51 20.3 20.3 1.1
2014-Feb-18 Tue 15.75 15.8 ### 15.73 513,578 ### 37.0 37.0 ###
2014-Feb-17 Mon 15.85 15.85 ### 15.75 925,785 7,336,846 28.4 28.4 1.1
2014-Feb-14 Fri ### 15.79 15.59 ### 71.9 71.9 0.0
2014-Feb-13 Thu ### 15.71 15.55 15.57 ### ### 1.1
2014-Feb-12 Wed ### 15.85 ### 15.7 ### ### ###
2014-Feb-11 Tue ### 15.81 15.56 ### 545,579 ### 26.2 26.2 0.0
2014-Feb-10 Mon ### 15.86 ### 15.74 744,389 ### ### ### 1.1
2014-Feb-07 Fri ### 15.76 15.55 ### 752,880 ### 64.7 64.7 0.0
2014-Feb-06 Thu ### 15.7 ### ### 80.8 80.8 0.0
2014-Feb-05 Wed 15.8 ### ### ### ### ### 0.0
2014-Feb-04 Tue ### ### 15.85 15.86 ### ### 1.1
2014-Feb-03 Mon ### ### ### 16.26 847,671 0 ### ### ###
2014-Jan-31 Fri 16.48 16.55 ### 16.45 1,255,055 10,385,580 ### ### 1.2
2014-Jan-30 Thu 16.41 16.7 ### 16.49 937,150 ### ### ### 1.2
2014-Jan-29 Wed ### 16.77 16.54 ### 656,156 10,928,278 ### ### 0.0
2014-Jan-28 Tue 16.5 ### ### ### 80.7 80.7 0.0
2014-Jan-24 Fri 16.78 ### 16.73 16.73 649,381 5,432,072 28.7 28.7 ###
2014-Jan-23 Thu ### 17.22 ### ### 31.8 31.8 0.0
2014-Jan-22 Wed ### ### ### ### 636,856 0 81.3 81.3 0.0
2014-Jan-21 Tue ### ### ### ### 807,480 0 20.6 20.6 0.0
2014-Jan-20 Mon ### 17.25 ### ### ### ### 0.0
2014-Jan-17 Fri 17.21 17.74 ### 17.28 75.6 75.6 1.2
2014-Jan-16 Thu 17.25 17.5 ### 17.45 ### ### ###
2014-Jan-15 Wed ### 17.23 16.945 ### 1,353,654 ### ### ### 0.0
2014-Jan-14 Tue 16.7 ### ### 16.87 ### ### ###
2014-Jan-13 Mon ### ### 16.375 16.84 1,012,223 8,287,575 ### ### 1.2
2014-Jan-10 Fri ### ### ### 16.45 779,829 0 ### ### 1.2
2014-Jan-09 Thu 16.5 16.58 ### 16.58 419,656 3,478,948 74.3 74.3 1.2
2014-Jan-08 Wed ### 16.58 ### ### ### ### 0.0
2014-Jan-07 Tue ### ### 16.27 ### 779,225 ### ### ### 0.0
2014-Jan-06 Mon 16.7 16.83 16.545 ### ### ### 0.0
2014-Jan-03 Fri ### 16.73 16.52 ### 77.9 77.9 0.0
2014-Jan-02 Thu 16.77 ### 16.55 16.85 570,972 ### ### ### ###
2013-Dec-31 Tue ### 16.76 16.59 ### 24.5 24.5 0.0
2013-Dec-30 Mon 16.83 16.87 ### 16.79 521,559 4,399,350 ### ### ###
2013-Dec-27 Fri ### ### 16.58 16.8 ### ### 1.2
2013-Dec-24 Tue 16.5 16.88 16.45 16.79 ### ### ###
2013-Dec-23 Mon 16.75 ### 16.42 16.57 923,476 ### ### ### ###
2013-Dec-20 Fri 15.73 ### 15.7 ### ### ### 0.0
2013-Dec-19 Thu 15.89 ### ### 15.8 2,172,528 0 ### ### 1.1
2013-Dec-18 Wed ### ### 15.81 ### 77.0 77.0 0.0
2013-Dec-17 Tue 16.48 16.48 ### ### 17.0 17.0 0.0
2013-Dec-16 Mon 15.43 16.55 15.43 16.53 ### ### ###
2013-Dec-13 Fri 15.2 15.5 ### 15.43 ### ### 1.1
2013-Dec-12 Thu 15.52 15.74 ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### 15.4 1,633,123 0 16.9 16.9 ###
2013-Dec-10 Tue 15.81 ### 15.74 15.77 36.4 36.4 ###
2013-Dec-09 Mon ### ### 15.81 15.85 582,683 ### ### ### 1.1
2013-Dec-06 Fri ### ### ### ### 26.9 26.9 0.0
2013-Dec-05 Thu 16.52 16.56 ### ### 1,009,644 8,359,852 ### ### 0.0
2013-Dec-04 Wed ### 16.54 ### 16.5 90.8 90.8 1.2
2013-Dec-03 Tue 16.5 16.56 ### ### 13.7 13.7 0.0
2013-Dec-02 Mon 16.43 16.54 16.22 16.45 ### ### 1.2
2013-Nov-29 Fri 16.22 ### ### ### 1,700,842 0 ### ### 0.0
2013-Nov-28 Thu ### ### ### ### 1,128,889 0 75.5 75.5 0.0
2013-Nov-27 Wed ### ### 15.84 ### 80.5 80.5 0.0
2013-Nov-26 Tue ### 16.42 ### ### 20.5 20.5 0.0
2013-Nov-25 Mon 16.4 16.47 ### ### 2,108,650 ### 35.9 35.9 0.0
2013-Nov-22 Fri 16.2 16.4 ### ### 2,156,553 ### ### ### 0.0
2013-Nov-21 Thu 16.25 16.59 15.7 15.72 13.0 13.0 1.1
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue 21.4 21.79 ### 21.59 83.3 83.3 1.5
2013-Nov-18 Mon 22 22 21.45 21.74 28.2 28.2 1.6
2013-Nov-15 Fri 21.52 21.88 21.42 21.73 690,574 14,950,927 ### ### 1.6
2013-Nov-14 Thu ### 21.56 ### 21.52 1,084,125 ### 84.0 84.0 1.5
2013-Nov-13 Wed 22.22 22.23 21.7 21.82 ### ### 1.6
2013-Nov-12 Tue ### 22.7 ### ### 1,053,358 ### ### ### 0.0
2013-Nov-11 Mon 22 ### ### ### 786,380 0 80.9 80.9 0.0
2013-Nov-08 Fri 21.7 21.73 ### 21.55 23.8 23.8 ###
2013-Nov-07 Thu ### 21.86 ### ### 85.9 85.9 0.0
2013-Nov-06 Wed 21.23 21.58 ### 21.2 918,689 9,912,654 31.1 31.1 1.5
2013-Nov-05 Tue ### 21.74 21.51 21.56 439,654 ### 26.8 26.8 1.5
2013-Nov-04 Mon ### ### ### 21.44 697,284 0 ### ### ###
2013-Nov-01 Fri ### ### 21.82 ### 572,273 ### ### ### 0.0
2013-Oct-31 Thu 22 ### 21.87 ### 578,425 6,325,077 72.0 72.0 0.0
2013-Oct-30 Wed ### ### ### 21.86 650,788 0 31.1 31.1 ###
2013-Oct-29 Tue 22 ### ### 21.82 967,585 0 ### ### 1.6
2013-Oct-28 Mon ### 22.5 ### ### ### ### 0.0
2013-Oct-25 Fri 22.5 22.56 22.27 22.5 756,023 16,946,255 ### ### 1.6
2013-Oct-24 Thu 22.28 22.59 ### ### ### ### 0.0
2013-Oct-23 Wed ### 22.73 ### ### 831,822 9,453,657 18.3 18.3 0.0
2013-Oct-22 Tue 22.5 ### 22.41 22.58 73.0 73.0 1.6
2013-Oct-21 Mon 22.55 ### 22.46 22.59 69.1 69.1 ###
2013-Oct-18 Fri 22.25 22.475 22.22 22.42 417,082 ### ### ### ###
2013-Oct-17 Thu ### 22.47 ### ### ### ### 0.0
2013-Oct-16 Wed 22 ### ### ### 541,452 0 72.6 72.6 0.0
2013-Oct-15 Tue ### 22.25 21.8 22.21 ### ### ###
2013-Oct-14 Mon 21.83 ### 21.72 22 498,848 5,417,489 82.5 82.5 ###
2013-Oct-11 Fri ### 22.75 ### ### 744,855 8,472,725 ### ### 0.0
2013-Oct-10 Thu ### 22.41 21.51 22.41 ### ### ###
2013-Oct-09 Wed ### 23.25 ### ### 1,710,247 19,881,621 12.9 12.9 0.0
2013-Oct-08 Tue ### ### 22.43 22.76 1,105,850 ### 26.3 26.3 1.6
2013-Oct-07 Mon ### 23.57 22.83 ### ### ### 0.0
2013-Oct-04 Fri ### 23.47 ### ### 533,728 ### ### ### 0.0
2013-Oct-03 Thu 23.4 23.79 23.21 23.48 486,221 ### 72.5 72.5 1.7
2013-Oct-02 Wed ### ### 23.27 23.5 25.0 25.0 1.7
2013-Oct-01 Tue ### ### 23.58 ### 725,872 ### 15.0 15.0 0.0
2013-Sep-30 Mon ### 24.54 ### ### 88.3 88.3 0.0
2013-Sep-27 Fri 23.84 24.41 23.82 24.41 87.3 87.3 ###
2013-Sep-26 Thu 23.55 23.7 23.285 ### 71.6 71.6 0.0
2013-Sep-25 Wed ### 23.87 23.48 23.84 ### ### 1.7
2013-Sep-24 Tue 23.2 ### 23.2 23.53 ### ### ###
2013-Sep-23 Mon ### ### 22.82 ### 797,577 9,100,353 ### ### 0.0
2013-Sep-20 Fri ### ### 22.7 ### 1,799,971 20,429,670 79.4 79.4 0.0
2013-Sep-19 Thu 23.28 23.49 22.685 23 1,002,458 23,144,249 21.6 21.6 1.6
2013-Sep-18 Wed ### 23.27 22.72 ### 769,875 17,703,275 35.0 35.0 0.0
2013-Sep-17 Tue ### 23.27 ### ### 75.6 75.6 0.0
2013-Sep-16 Mon 23.47 ### ### ### 23.3 23.3 0.0
2013-Sep-13 Fri 22.8 ### 22.76 ### 856,186 ### 81.1 81.1 0.0
2013-Sep-12 Thu 22.78 ### 22.77 22.81 764,144 8,699,779 70.6 70.6 ###
2013-Sep-11 Wed 22.75 22.85 22.56 22.77 71.1 71.1 ###
2013-Sep-10 Tue 22.4 22.73 22.29 ### 80.9 80.9 0.0
2013-Sep-09 Mon 22.25 22.44 ### 22.29 ### ### 1.6
2013-Sep-06 Fri 21.8 ### 21.8 ### 83.0 83.0 0.0
2013-Sep-05 Thu 22 ### 21.755 21.8 ### ### 1.6
2013-Sep-04 Wed ### 22.28 ### ### 72.1 72.1 0.0
2013-Sep-03 Tue ### ### 22 22.28 74.0 74.0 ###
2013-Sep-02 Mon 22 22.5 22 22.44 615,126 13,686,553 81.3 81.3 1.6
2013-Aug-30 Fri 21.49 ### 21.45 ### ### ### 0.0
2013-Aug-29 Thu ### 21.75 ### ### 81.6 81.6 0.0
2013-Aug-28 Wed ### 21.75 ### 21.47 ### ### ###
2013-Aug-27 Tue 22 ### 21.55 ### ### ### 0.0
2013-Aug-26 Mon 22.8 22.8 ### ### 1,480,420 16,876,788 13.8 13.8 0.0
2013-Aug-23 Fri 22.4 ### 22.4 ### ### ### 0.0
2013-Aug-22 Thu 22.25 22.55 ### ### 831,451 ### ### ### 0.0
2013-Aug-21 Wed 22.56 22.72 ### 22.7 1,341,458 ### 73.7 73.7 ###
2013-Aug-20 Tue ### ### 22.26 ### 977,826 ### 25.1 25.1 0.0
2013-Aug-19 Mon 22.25 ### ### 22.85 ### ### 1.6
2013-Aug-16 Fri 22.59 ### ### 22.27 17.2 17.2 ###
2013-Aug-15 Thu ### 22.85 ### ### 1,314,447 15,017,556 83.3 83.3 0.0
2013-Aug-14 Wed ### ### ### ### ### ### 0.0
2013-Aug-13 Tue ### ### 21.22 ### 1,055,887 ### 81.4 81.4 0.0
2013-Aug-12 Mon 20.41 ### 20.41 ### 1,193,155 12,176,146 89.4 89.4 0.0
2013-Aug-09 Fri ### ### 20.74 20.84 ### ### 1.5
2013-Aug-08 Thu ### 21.48 ### ### 23.1 23.1 0.0
2013-Aug-07 Wed 21.57 21.75 ### ### 1,443,670 ### 35.1 35.1 0.0
2013-Aug-06 Tue 22.28 ### 21.82 ### 1,228,981 13,408,182 19.4 19.4 0.0
2013-Aug-05 Mon 21.89 ### 21.72 ### 82.0 82.0 0.0
2013-Aug-02 Fri ### ### ### ### ### ### 0.0
2013-Aug-01 Thu ### 22.45 21.83 ### 768,451 ### ### ### 0.0
2013-Jul-31 Wed ### 22.21 ### ### 70.6 70.6 0.0
2013-Jul-30 Tue 21.8 ### ### 21.85 72.0 72.0 ###
2013-Jul-29 Mon 21.75 ### 21.54 21.88 425,824 4,586,124 79.8 79.8 1.6
2013-Jul-26 Fri 21.89 ### 21.59 ### 1,651,258 ### 72.2 72.2 0.0
2013-Jul-25 Thu 21.75 21.87 21.54 21.87 ### ### 1.6
2013-Jul-24 Wed 22.42 22.45 ### ### ### ### 0.0
2013-Jul-23 Tue 22 22.54 ### 22.47 1,015,020 11,439,275 84.5 84.5 ###
2013-Jul-22 Mon ### ### 21.84 21.89 502,028 5,482,145 15.0 15.0 ###
2013-Jul-19 Fri 21.75 ### 21.52 ### ### ### 0.0
2013-Jul-18 Thu 21.75 21.79 21.59 21.75 1,389,651 ### 73.4 73.4 ###
2013-Jul-17 Wed 21.74 21.77 ### 21.53 799,648 ### ### ### 1.5
2013-Jul-16 Tue 21.49 21.84 ### ### 581,921 6,354,577 81.2 81.2 0.0
2013-Jul-15 Mon ### 21.84 ### 21.48 738,681 ### ### ### 1.5
2013-Jul-12 Fri 21.24 21.58 ### 21.5 916,786 9,892,120 78.9 78.9 1.5
2013-Jul-11 Thu 20.74 ### 20.57 ### 74.9 74.9 0.0
2013-Jul-10 Wed 20.52 ### 20.23 20.42 27.9 27.9 1.5
2013-Jul-09 Tue ### 20.47 ### 20.2 865,689 8,860,326 68.3 68.3 1.4
2013-Jul-08 Mon ### 20.47 19.86 ### 560,624 11,304,982 ### ### 0.0
2013-Jul-05 Fri ### 20.53 ### ### 73.8 73.8 0.0
2013-Jul-04 Thu 19.75 ### 19.74 ### 1,074,088 10,601,248 72.0 72.0 0.0
2013-Jul-03 Wed ### ### ### 19.43 ### ### 1.4
2013-Jul-02 Tue ### ### ### ### ### ### 0.0
2013-Jul-01 Mon 19.5 ### ### ### 1,028,472 0 17.6 17.6 0.0
2013-Jun-28 Fri 19.75 19.83 19.47 19.49 1,810,151 ### ### ### 1.4
2013-Jun-27 Thu 19.43 ### ### ### ### ### 0.0
2013-Jun-26 Wed ### 19.82 19.26 19.43 68.4 68.4 1.4
2013-Jun-25 Tue ### 19.79 ### 19.56 35.6 35.6 1.4
2013-Jun-24 Mon ### ### ### 19.48 85.9 85.9 ###
2013-Jun-21 Fri ### 20.2 19.2 ### 1,168,749 23,024,355 88.8 88.8 0.0
2013-Jun-20 Thu 19.75 19.8 ### ### ### ### 0.0
2013-Jun-19 Wed ### 20.22 ### 19.88 76.4 76.4 1.4
2013-Jun-18 Tue ### 19.75 ### ### 20.4 20.4 0.0
2013-Jun-17 Mon ### 19.55 ### 19.47 1,207,287 ### ### ### ###
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu 19.2 19.28 ### ### ### ### 0.0
2013-Jun-12 Wed ### 19.53 ### 19.4 ### ### 1.4
2013-Jun-11 Tue 19.2 19.53 ### 19.27 74.3 74.3 ###
2013-Jun-07 Fri ### ### ### ### ### ### 0.0
2013-Jun-06 Thu 19.58 ### ### 19.2 19.5 19.5 ###
2013-Jun-05 Wed ### ### 19.83 ### 78.9 78.9 0.0
2013-Jun-04 Tue ### 20.49 ### ### 78.5 78.5 0.0
2013-Jun-03 Mon 20.71 20.84 20.25 ### ### ### 0.0
2013-May-31 Fri 20.7 ### ### 20.71 ### ### ###
2013-May-30 Thu ### 20.7 ### 20.7 1,470,984 15,224,684 88.6 88.6 1.5
2013-May-29 Wed 19.78 ### 19.72 ### ### ### 0.0
2013-May-28 Tue ### ### 19.54 19.73 ### ### ###
2013-May-27 Mon 19.8 ### 19.8 ### 839,121 ### ### ### 0.0
2013-May-24 Fri ### ### ### ### 1,571,770 0 30.1 30.1 0.0
2013-May-23 Thu 19.8 ### ### ### 2,617,084 0 ### ### 0.0
2013-May-22 Wed ### ### ### 19.81 2,019,372 0 31.3 31.3 ###
2013-May-21 Tue ### ### ### 19.45 81.0 81.0 ###
2013-May-20 Mon 20 ### 19.26 19.26 ### ### 1.4
2013-May-17 Fri ### ### 18.89 19.5 4,870,647 ### ### ### 1.4
2013-May-16 Thu 23.29 23.43 22.23 22.29 1,362,620 ### 12.5 12.5 1.6
2013-May-15 Wed ### 24.23 ### ### 1,677,083 ### 19.0 19.0 0.0
2013-May-14 Tue 23.52 ### 23.45 23.7 76.3 76.3 1.7
2013-May-13 Mon 23.89 ### 23.43 23.54 23.9 23.9 ###
2013-May-10 Fri 23.8 ### 23.8 ### ### ### 0.0
2013-May-09 Thu 23.48 ### ### ### 1,044,083 0 ### ### 0.0
2013-May-08 Wed ### ### 23.81 23.82 898,658 10,698,523 ### ### ###
2013-May-07 Tue 23.4 23.71 ### ### 866,421 10,271,420 77.5 77.5 0.0
2013-May-06 Mon ### 23.23 ### ### ### ### 0.0
2013-May-03 Fri ### ### ### 22.5 793,443 0 26.7 26.7 1.6
2013-May-02 Thu ### ### 22.21 ### 579,059 6,430,450 28.2 28.2 0.0
2013-May-01 Wed 22.8 23.25 22.43 22.5 ### ### 1.6
2013-Apr-30 Tue ### 23.48 22.77 22.77 ### ### ###
2013-Apr-29 Mon 23.21 23.49 ### 23.49 81.3 81.3 1.7
2013-Apr-26 Fri ### ### ### ### 77.1 77.1 0.0
2013-Apr-24 Wed 23 23.47 ### ### 1,468,258 ### 76.9 76.9 0.0
2013-Apr-23 Tue 23.29 23.44 ### 22.72 ### ### 1.6
2013-Apr-22 Mon 22.72 ### 22.53 22.86 1,025,372 ### 75.8 75.8 1.6
2013-Apr-19 Fri 22 ### ### ### 1,843,545 0 ### ### 0.0
2013-Apr-18 Thu ### ### 21.74 21.78 1,770,077 ### ### ### 1.6
2013-Apr-17 Wed 23.4 23.44 ### ### 747,386 ### 25.2 25.2 0.0
2013-Apr-16 Tue ### 23.21 22.82 ### 997,574 ### 72.1 72.1 0.0
2013-Apr-15 Mon 24.29 24.29 ### 23.76 1,156,654 ### ### ### 1.7
2013-Apr-12 Fri 24.8 ### 24.42 ### 26.1 26.1 0.0
2013-Apr-11 Thu 24.8 ### 24.51 ### ### ### 0.0
2013-Apr-10 Wed 24.42 ### ### 24.48 ### ### 1.7
2013-Apr-09 Tue ### 24.74 24.21 24.73 959,121 23,474,486 ### ### ###
2013-Apr-08 Mon ### ### ### 24 ### ### 1.7
2013-Apr-05 Fri 24 24.145 23.42 24 ### ### 1.7
2013-Apr-04 Thu ### ### ### 23.82 690,286 0 44.4 44.4 ###
2013-Apr-03 Wed 24.25 ### 23.87 ### 38.7 38.7 0.0
2013-Apr-02 Tue 24.49 ### ### 24.57 536,474 0 ### ### 1.8
2013-Mar-28 Thu 24.8 ### 24.46 ### 966,423 11,819,353 29.0 29.0 0.0
2013-Mar-27 Wed 24.5 ### 24.25 25 822,079 ### ### ### 1.8
2013-Mar-26 Tue 24.26 24.53 ### 24.26 662,440 8,124,826 ### ### 1.7
2013-Mar-25 Mon 24.52 24.86 24.26 24.56 324,240 ### 72.5 72.5 1.8
2013-Mar-22 Fri ### ### ### 24.51 718,070 0 84.5 84.5 ###
2013-Mar-21 Thu ### 24.88 ### 24.47 1,040,925 ### 29.1 29.1 1.7
2013-Mar-20 Wed 24.51 24.78 24.25 ### 75.5 75.5 0.0
2013-Mar-19 Tue 25.51 ### ### 25.2 26.2 26.2 1.8
2013-Mar-18 Mon ### 25.44 ### 25.22 84.7 84.7 ###
2013-Mar-15 Fri 25 25.87 ### 25.74 1,275,722 ### 84.6 84.6 1.8
2013-Mar-14 Thu 25.41 25.52 24.76 24.76 ### ### 1.8
2013-Mar-13 Wed ### 25.73 ### 25.26 23.9 23.9 1.8
2013-Mar-12 Tue 25.8 ### 25.23 ### 545,053 6,875,843 23.5 23.5 0.0
2013-Mar-11 Mon 25.55 ### 25.49 25.78 ### ### ###
2013-Mar-08 Fri 25.82 25.82 25.29 25.49 19.2 19.2 ###
2013-Mar-07 Thu ### 26.42 25.56 25.74 639,022 16,608,181 ### ### 1.8
2013-Mar-06 Wed ### ### ### 25.72 743,457 0 ### ### 1.8
2013-Mar-05 Tue 26 ### 25.42 ### 21.1 21.1 0.0
2013-Mar-04 Mon 26 ### ### 25.89 564,049 0 40.6 40.6 ###
2013-Mar-01 Fri 26.59 26.59 ### ### 845,643 11,242,823 ### ### 0.0
2013-Feb-28 Thu 26.55 26.72 ### ### 779,021 10,407,720 ### ### 0.0
2013-Feb-27 Wed 26.49 26.55 ### ### ### ### 0.0
2013-Feb-26 Tue 26.2 ### 25.81 ### 494,874 6,386,348 ### ### 0.0
2013-Feb-25 Mon 26.4 26.58 ### 26.46 1,437,458 ### 70.7 70.7 1.9
2013-Feb-22 Fri 26.78 ### ### 26.75 ### ### ###
2013-Feb-21 Thu ### ### ### ### ### ### 0.0
2013-Feb-20 Wed ### 26.77 26.45 26.73 ### ### ###
2013-Feb-19 Tue 26.59 ### ### 26.53 ### ### ###
2013-Feb-18 Mon ### 26.89 ### 26.4 ### ### 1.9
2013-Feb-15 Fri 26.72 26.87 ### ### ### ### 0.0
2013-Feb-14 Thu 25.81 27.45 ### ### 2,358,354 ### ### ### 0.0
2013-Feb-13 Wed 24.47 25.88 24.47 25.82 93.8 93.8 1.8
2013-Feb-12 Tue ### 25.53 ### ### ### ### 0.0
2013-Feb-11 Mon 25.4 25.59 25.21 25.45 819,585 20,817,459 73.5 73.5 1.8
2013-Feb-08 Fri 25.21 25.7 ### 25.53 ### ### ###
2013-Feb-07 Thu ### 25.45 ### ### ### ### 0.0
2013-Feb-06 Wed ### 25.71 ### ### 857,346 11,021,182 21.0 21.0 0.0
2013-Feb-05 Tue 25.45 25.45 ### ### 630,482 8,022,883 24.1 24.1 0.0
2013-Feb-04 Mon 25.5 25.88 ### 25.45 854,121 11,052,325 38.5 38.5 1.8
2013-Feb-01 Fri 25.56 25.57 ### ### 21.3 21.3 0.0
2013-Jan-31 Thu 25.5 25.58 25.23 25.23 ### ### 1.8
2013-Jan-30 Wed 25.21 25.81 ### 25.81 1,651,589 21,313,756 87.3 87.3 ###
2013-Jan-29 Tue 24.52 ### 24.41 ### 4,154,982 50,711,555 ### ### 0.0
2013-Jan-25 Fri ### ### ### ### 67.4 67.4 0.0
2013-Jan-24 Thu ### 24.42 ### ### 580,458 ### 77.0 77.0 0.0
2013-Jan-23 Wed ### ### ### 24.21 ### ### ###
2013-Jan-22 Tue ### ### ### ### ### ### 0.0
2013-Jan-21 Mon ### 24.29 ### 24.23 72.3 72.3 ###
2013-Jan-18 Fri 24.29 ### ### 24 ### ### 1.7
2013-Jan-17 Thu 24 24.2 ### 24 983,677 ### ### ### 1.7
2013-Jan-16 Wed 23.81 ### 23.81 ### ### ### 0.0
2013-Jan-15 Tue 23.76 23.87 ### 23.8 ### ### 1.7
2013-Jan-14 Mon 23.7 23.79 ### 23.57 1,263,226 15,026,073 25.3 25.3 ###
2013-Jan-11 Fri 24.5 24.5 23.82 ### 13.3 13.3 0.0
2013-Jan-10 Thu 24.44 24.44 24.25 ### 1,005,882 ### 23.8 23.8 0.0
2013-Jan-09 Wed 24.41 24.45 24.25 24.41 870,824 ### 70.6 70.6 ###
2013-Jan-08 Tue ### ### ### 24.21 ### ### ###
2013-Jan-07 Mon ### 24.41 24 ### 334,348 ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### ### ### 0.0
2013-Jan-03 Thu 24.2 ### ### ### 856,087 0 66.1 66.1 0.0
2013-Jan-02 Wed 23.43 23.84 23.42 23.79 395,258 9,339,946 ### ### ###
2012-Dec-31 Mon 23.57 23.77 ### ### 209,043 2,484,476 ### ### 0.0
2012-Dec-28 Fri ### ### 23.81 23.84 330,826 3,938,483 ### ### 1.7
2012-Dec-27 Thu 23.5 23.81 23.5 23.71 74.8 74.8 ###
2012-Dec-24 Mon 23.71 23.88 23.45 23.57 23.4 23.4 ###
2012-Dec-21 Fri 23.43 23.7 23.22 23.49 ### ### 1.7
2012-Dec-20 Thu 23.47 ### 23.44 23.55 1,333,849 ### 73.5 73.5 1.7
2012-Dec-19 Wed 23.5 23.81 23.41 23.59 ### ### 1.7
2012-Dec-18 Tue 23.2 23.43 ### ### ### ### 0.0
2012-Dec-17 Mon 23 23.22 ### ### 72.1 72.1 0.0
2012-Dec-14 Fri ### ### ### 23 939,428 0 ### ### 1.6
2012-Dec-13 Thu 23 23.55 ### ### 1,443,174 16,993,373 82.2 82.2 0.0
2012-Dec-12 Wed 22.4 23.26 ### ### ### ### 0.0
2012-Dec-11 Tue ### ### 22.2 ### 2,630,228 ### 10.4 10.4 0.0
2012-Dec-10 Mon ### 23.4 ### ### 1,106,442 12,945,371 33.3 33.3 0.0
2012-Dec-07 Fri 23.5 23.89 ### ### 13.2 13.2 0.0
2012-Dec-06 Thu ### ### 23.44 23.53 1,445,984 ### 16.7 16.7 ###
2012-Dec-05 Wed 24.2 ### ### ### 28.3 28.3 0.0
2012-Dec-04 Tue 24.7 24.71 ### 24.22 620,943 7,671,750 19.8 19.8 1.7
2012-Dec-03 Mon 24.78 24.85 24.51 ### ### ### 0.0
2012-Nov-30 Fri 24.53 24.75 24.49 24.56 1,067,357 26,278,329 ### ### 1.8
2012-Nov-29 Thu ### ### 24.27 24.51 ### ### ###
2012-Nov-28 Wed 24.85 24.85 ### 24.52 577,148 ### 23.7 23.7 ###
2012-Nov-27 Tue 24.4 24.77 24.25 24.77 604,849 14,824,848 81.4 81.4 ###
2012-Nov-26 Mon 24.45 24.55 ### 24.44 ### ### 1.7
2012-Nov-23 Fri ### 24.71 ### 24.55 23.3 23.3 ###
2012-Nov-22 Thu 24.59 ### 24.52 ### 67.4 67.4 0.0
2012-Nov-21 Wed ### 24.745 24.4 24.55 807,876 ### 33.4 33.4 ###
2012-Nov-20 Tue ### 24.79 24.53 ### 617,275 ### 70.1 70.1 0.0
2012-Nov-19 Mon ### 24.42 ### ### 568,029 ### ### ### 0.0
2012-Nov-16 Fri ### 24.29 ### ### 797,524 9,685,928 24.7 24.7 0.0
2012-Nov-15 Thu ### ### ### 24.2 77.1 77.1 1.7
2012-Nov-14 Wed 24.84 24.88 24.51 ### ### ### 0.0
2012-Nov-13 Tue ### ### 24.54 ### 796,077 ### 34.4 34.4 0.0
2012-Nov-12 Mon ### 25.23 ### ### 713,770 ### ### ### 0.0
2012-Nov-09 Fri 24.53 ### 24.42 ### 1,179,973 14,407,470 84.4 84.4 0.0
2012-Nov-08 Thu 24.4 24.58 ### 24.53 73.1 73.1 1.8
2012-Nov-07 Wed ### 24.74 24.51 24.7 ### ### 1.8
2012-Nov-06 Tue 24.47 24.74 24.42 ### 634,683 ### ### ### 0.0
2012-Nov-05 Mon ### 24.72 24.56 ### ### ### 0.0
2012-Nov-02 Fri 24.75 24.89 ### 24.83 872,752 ### 74.2 74.2 ###
2012-Nov-01 Thu 24.73 ### ### 24.75 ### ### 1.8
2012-Oct-31 Wed 25.25 25.25 ### ### 13.5 13.5 0.0
2012-Oct-30 Tue 24.55 ### 24.55 24.88 1,043,443 ### ### ### 1.8
2012-Oct-29 Mon 24.52 24.84 24.4 24.58 1,574,287 38,758,945 ### ### 1.8
2012-Oct-26 Fri 24.4 24.74 24.4 ### 3,933,881 96,655,456 ### ### 0.0
2012-Oct-25 Thu 24.25 24.71 23.86 ### ### ### 0.0
2012-Oct-24 Wed 24 ### ### 23.86 7,047,045 0 ### ### 1.7
2012-Oct-23 Tue 26.8 27 ### ### ### ### 0.0
2012-Oct-22 Mon ### ### 26.88 ### ### ### 0.0
2012-Oct-19 Fri 27.5 27.59 ### 27.4 972,983 ### ### ### 2.0
2012-Oct-18 Thu 27.4 ### ### 27.55 ### ### 2.0
2012-Oct-17 Wed ### ### ### ### 1,168,045 0 68.2 68.2 0.0
2012-Oct-16 Tue ### ### ### ### 962,541 0 22.0 22.0 0.0
2012-Oct-15 Mon ### 26.56 ### 26.44 ### ### 1.9
2012-Oct-12 Fri ### 27.24 26.52 ### 1,256,628 ### 13.9 13.9 0.0
2012-Oct-11 Thu 27.25 27.56 27.24 27.48 667,159 18,280,156 ### ### 2.0
2012-Oct-10 Wed 27 27.49 ### 27.48 83.1 83.1 2.0
2012-Oct-09 Tue ### 27.51 ### 27.42 ### ### 2.0
2012-Oct-08 Mon 27.48 27.48 ### ### 25.9 25.9 0.0
2012-Oct-05 Fri 27.5 27.53 27.43 27.49 753,782 20,713,929 23.8 23.8 ###
2012-Oct-04 Thu 27.23 27.5 ### ### 73.1 73.1 0.0
2012-Oct-03 Wed 27.49 27.57 ### 27.48 683,977 9,428,622 ### ### 2.0
2012-Oct-02 Tue 27.87 ### 27.45 ### ### ### 0.0
2012-Oct-01 Mon ### 28.22 27.46 27.7 ### ### 2.0
2012-Sep-28 Fri 27.55 28.4 27.49 28.29 84.8 84.8 ###
2012-Sep-27 Thu 27.86 ### 27.58 27.87 67.0 67.0 ###
2012-Sep-26 Wed 27.85 ### 27.43 27.75 1,224,623 ### 27.3 27.3 2.0
2012-Sep-25 Tue 27.55 ### 27.41 ### 1,148,979 15,746,757 85.5 85.5 0.0
2012-Sep-24 Mon 27.41 ### ### 27.54 681,651 0 78.7 78.7 2.0
2012-Sep-21 Fri 27.83 ### ### ### 825,376 0 22.2 22.2 0.0
2012-Sep-20 Thu 27.59 27.73 ### 27.59 1,955,326 ### 72.0 72.0 ###
2012-Sep-19 Wed 27.25 27.56 ### ### 1,403,477 ### 66.7 66.7 0.0
2012-Sep-18 Tue 27.56 27.56 27 27.25 697,045 19,015,387 20.5 20.5 ###
2012-Sep-17 Mon 27.4 27.87 ### 27.51 1,152,470 ### ### ### ###
2012-Sep-14 Fri ### ### 26.5 ### 1,919,875 25,438,343 ### ### 0.0
2012-Sep-13 Thu ### 26.55 ### 26.25 ### ### 1.9
2012-Sep-12 Wed 25.75 ### ### 26.2 805,072 0 ### ### ###
2012-Sep-11 Tue ### 25.74 ### ### 84.3 84.3 0.0
2012-Sep-10 Mon 24.89 ### 24.8 ### ### ### 0.0
2012-Sep-07 Fri 25.55 25.75 25.41 25.5 32.6 32.6 ###
2012-Sep-06 Thu ### 25.53 ### ### 26.6 26.6 0.0
2012-Sep-05 Wed ### ### 24.88 ### 79.8 79.8 0.0
2012-Sep-04 Tue ### ### ### 25.41 18.5 18.5 ###
2012-Sep-03 Mon ### 26.4 ### 26 22.2 22.2 1.9
2012-Aug-31 Fri ### 26.73 25.84 26.52 84.9 84.9 1.9
2012-Aug-30 Thu ### 26.21 ### ### 1,460,648 ### ### ### 0.0
2012-Aug-29 Wed 25.43 ### ### ### 1,486,740 0 ### ### 0.0
2012-Aug-28 Tue ### 26.78 25.87 26.2 680,049 17,902,289 ### ### ###
2012-Aug-27 Mon 26.56 26.87 ### ### 30.0 30.0 0.0
2012-Aug-24 Fri 26.29 26.48 ### 26.48 387,228 ### ### ### ###
2012-Aug-23 Thu 26.8 ### 26.48 26.58 525,620 ### ### ### 1.9
2012-Aug-22 Wed ### ### ### 26.5 ### ### 1.9
2012-Aug-21 Tue 26.46 ### ### 26.53 722,984 0 70.1 70.1 ###
2012-Aug-20 Mon ### 26.56 ### ### 1,327,928 17,634,883 ### ### 0.0
2012-Aug-17 Fri ### 26.43 ### 26.21 ### ### 1.9
2012-Aug-16 Thu 26.23 ### ### ### 27.0 27.0 0.0
2012-Aug-15 Wed 27 ### 25.73 ### 1,066,344 ### ### ### 0.0
2012-Aug-14 Tue ### ### 26.72 ### 533,074 ### ### ### 0.0
2012-Aug-13 Mon ### ### 26.73 26.85 450,182 6,016,682 29.2 29.2 1.9
2012-Aug-10 Fri ### 26.75 26.45 26.58 657,888 17,499,820 30.0 30.0 1.9
2012-Aug-09 Thu 26.48 26.78 ### 26.59 581,257 ### 73.5 73.5 ###
2012-Aug-08 Wed ### ### 25.89 ### 459,824 5,952,421 ### ### 0.0
2012-Aug-07 Tue ### ### 25.57 25.73 ### ### 1.8
2012-Aug-06 Mon 25.46 ### ### 25.55 77.8 77.8 1.8
2012-Aug-03 Fri 25.46 25.86 ### ### 540,650 ### 15.3 15.3 0.0
2012-Aug-02 Thu 25.56 ### 25.5 25.59 ### ### 1.8
2012-Aug-01 Wed ### 25.83 25.43 ### ### ### 0.0
2012-Jul-30 Mon ### ### 25.75 25.88 28.1 28.1 1.8
2012-Jul-27 Fri ### 25.85 ### 25.78 ### ### ###
2012-Jul-26 Thu 24.77 25.29 ### ### ### ### 0.0
2012-Jul-25 Wed 24.5 ### ### ### ### ### 0.0
2012-Jul-24 Tue ### 25 24.5 24.75 ### ### 1.8
2012-Jul-23 Mon ### ### ### 24.82 36.6 36.6 1.8
2012-Jul-20 Fri 25.47 ### 25.23 ### 72.5 72.5 0.0
2012-Jul-19 Thu ### 25.57 25 25.57 679,842 ### ### ### ###
2012-Jul-18 Wed ### ### 24.5 24.74 ### ### 1.8
2012-Jul-17 Tue 24.73 25.41 ### ### 555,572 7,058,542 ### ### 0.0
2012-Jul-13 Fri 24.53 24.57 ### ### 19.7 19.7 0.0
2012-Jul-12 Thu ### 24.41 ### 24.23 747,683 9,125,471 ### ### ###
2012-Jul-11 Wed ### ### ### 24.24 863,321 0 20.9 20.9 ###
2012-Jul-10 Tue 24.81 24.87 24.5 ### 761,443 18,796,220 33.8 33.8 0.0
2012-Jul-09 Mon ### 24.79 24.57 ### ### ### 0.0
2012-Jul-06 Fri ### ### 24.54 ### ### ### 0.0
2012-Jul-05 Thu 25.4 25.53 25.23 25.44 1,442,840 36,619,279 ### ### 1.8
2012-Jul-04 Wed ### 25.41 ### ### 68.4 68.4 0.0
2012-Jul-03 Tue 25.5 25.55 24.71 24.82 11.6 11.6 1.8
2012-Jul-02 Mon 25.43 25.59 25.28 25.48 1,337,481 34,018,829 73.7 73.7 1.8
2012-Jun-29 Fri ### 25.46 ### ### ### ### 0.0
2012-Jun-28 Thu 24.85 ### ### ### 16.9 16.9 0.0
2012-Jun-27 Wed 24.75 24.85 ### 24.59 620,483 ### ### ### ###
2012-Jun-26 Tue 24.46 24.78 ### 24.57 80.9 80.9 1.8
2012-Jun-25 Mon ### ### 23.84 ### 624,373 7,442,526 85.7 85.7 0.0
2012-Jun-22 Fri ### ### ### ### 1,340,774 0 ### ### 0.0
2012-Jun-21 Thu 25.51 ### 24.75 ### ### ### 0.0
2012-Jun-20 Wed ### ### 25.87 ### ### ### 0.0
2012-Jun-19 Tue 25.5 25.77 ### 25.77 841,254 10,839,557 ### ### ###
2012-Jun-18 Mon 25.8 ### ### ### 446,247 0 71.9 71.9 0.0
2012-Jun-15 Fri ### ### 25.21 ### 72.8 72.8 0.0
2012-Jun-14 Thu ### ### ### ### 429,344 0 21.6 21.6 0.0
2012-Jun-13 Wed 25.56 ### ### 25.5 674,356 0 36.8 36.8 ###
2012-Jun-12 Tue 25.74 25.78 25.26 25.53 28.9 28.9 ###
2012-Jun-08 Fri 25.84 25.84 ### 25.24 1,233,655 15,938,822 ### ### 1.8
2012-Jun-07 Thu ### ### 25.56 25.75 ### ### ###
2012-Jun-06 Wed 25.59 25.59 25 ### 668,623 ### 17.5 17.5 0.0
2012-Jun-05 Tue 25 ### ### ### 1,096,328 0 70.4 70.4 0.0
2012-Jun-04 Mon ### ### ### 24.47 676,626 0 81.3 81.3 1.7
2012-Jun-01 Fri ### ### ### 25.26 807,420 0 ### ### 1.8
2012-May-31 Thu ### ### 25.7 25.7 17.8 17.8 1.8
2012-May-30 Wed 25.82 ### 25.54 ### ### ### 0.0
2012-May-29 Tue ### ### ### 26.25 2,280,580 0 88.5 88.5 1.9
2012-May-28 Mon ### ### ### 25.28 652,371 0 ### ### 1.8
2012-May-25 Fri ### 25.26 ### ### 1,192,558 ### 18.4 18.4 0.0
2012-May-24 Thu ### ### ### ### 652,452 0 ### ### 0.0
2012-May-23 Wed 25.46 25.54 ### ### 31.3 31.3 0.0
2012-May-22 Tue 25.2 25.77 25.2 25.56 1,454,558 ### 74.4 74.4 1.8
2012-May-21 Mon 25.2 ### 24.75 25 26.9 26.9 1.8
2012-May-18 Fri 25 ### 24.8 ### 1,123,645 ### ### ### 0.0
2012-May-17 Thu 25.5 25.73 ### 25.53 71.1 71.1 ###
2012-May-16 Wed ### ### ### 25.59 1,310,945 0 ### ### 1.8
2012-May-15 Tue 26.86 26.86 ### 26.44 950,248 ### ### ### 1.9
2012-May-14 Mon ### 27.25 26.82 27 711,571 19,237,321 ### ### 1.9
2012-May-11 Fri 26.86 ### ### ### 737,488 0 ### ### 0.0
2012-May-10 Thu 26.75 26.87 ### 26.57 987,756 ### 20.2 20.2 1.9
2012-May-09 Wed 26.72 ### ### 26.78 83.1 83.1 1.9
2012-May-08 Tue 26.5 26.77 ### ### ### ### 0.0
2012-May-07 Mon 26.79 26.79 ### ### 26.3 26.3 0.0
2012-May-04 Fri ### 27.45 26.78 27.25 1,458,072 39,535,622 ### ### ###
2012-May-03 Thu ### ### 27.42 27.42 1,771,225 ### 11.3 11.3 2.0
2012-May-02 Wed ### 28.49 28.23 ### 553,521 15,697,855 71.7 71.7 0.0
2012-May-01 Tue 28.48 ### ### ### 23.7 23.7 0.0
2012-Apr-30 Mon 28.27 28.53 ### 28.25 691,475 ### 27.3 27.3 2.0
2012-Apr-27 Fri 28.24 28.5 ### ### ### ### 0.0
2012-Apr-26 Thu 28.54 28.79 ### ### 926,870 ### 25.7 25.7 0.0
2012-Apr-24 Tue 28.52 ### ### 28.27 896,958 0 24.4 24.4 ###
2012-Apr-23 Mon ### ### 28.41 28.53 535,321 ### ### ### 2.0
2012-Apr-20 Fri ### ### 28.72 ### 463,854 6,660,943 ### ### 0.0
2012-Apr-19 Thu ### ### 28.71 28.76 903,288 ### 23.0 23.0 2.1
2012-Apr-18 Wed ### ### 28.86 ### 734,673 ### ### ### 0.0
2012-Apr-17 Tue ### ### 28.57 ### 524,389 ### ### ### 0.0
2012-Apr-16 Mon 28.74 ### 28.48 28.8 ### ### 2.1
2012-Apr-13 Fri 28.85 ### ### 28.76 1,145,588 0 ### ### 2.1
2012-Apr-12 Thu 28.4 28.45 ### ### 22.7 22.7 0.0
2012-Apr-11 Wed ### 28.47 ### ### 34.9 34.9 0.0
2012-Apr-10 Tue 28.84 ### ### 28.48 24.4 24.4 2.0
2012-Apr-05 Thu ### 29.29 ### 29.29 77.5 77.5 2.1
2012-Apr-04 Wed 29.2 29.29 ### 29.22 ### ### 2.1
2012-Apr-03 Tue 29 29.57 ### 29.43 1,129,553 16,700,441 83.8 83.8 2.1
2012-Apr-02 Mon 29 29.22 28.85 28.86 1,101,047 ### ### ### ###
2012-Mar-30 Fri 28.8 ### 28.52 ### 2,166,058 30,887,987 24.4 24.4 0.0
2012-Mar-29 Thu ### 29.74 28.76 28.84 14.1 14.1 ###
2012-Mar-28 Wed ### 29.82 ### ### 894,585 ### 73.7 73.7 0.0
2012-Mar-27 Tue 29.8 29.86 29.44 ### 782,875 23,212,243 26.2 26.2 0.0
2012-Mar-26 Mon ### ### 29.53 29.8 ### ### 2.1
2012-Mar-23 Fri ### ### ### 29.86 852,524 0 89.0 89.0 2.1
2012-Mar-22 Thu ### 29.82 ### 29.55 ### ### ###
2012-Mar-21 Wed 29.7 29.74 29.48 ### ### ### 0.0
2012-Mar-20 Tue 29.79 ### 29.52 29.8 ### ### 2.1
2012-Mar-19 Mon ### 29.78 29.44 29.58 741,875 ### 31.3 31.3 2.1


<< Previous 1 2 3 4 5 6 7 8 9 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 2024-04-25 10:53:03 thru 2024-04-25 10:53:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000