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 Wed 24-Apr-24 01:46:53 PM 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

(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for WPL    Limits Next Section


Company Details for (WPL) WOODSIDE PETROLEUM LTD

Listing Code WPL
Listing Name WOODSIDE PETROLEUM LTD
GICS Sector Energy
ISIN Name WOODSIDE PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WPL2


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

WPL 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 6.75 4,254 0.0
MAX 70.51 98,731,047 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Jan-16 Fri ### ### ### ### 2,888,546 0 ### ### 0.0
2015-Jan-15 Thu 35.46 35.78 34.86 ### ### ### 0.0
2015-Jan-14 Wed ### ### ### 35.54 ### ### 2.5
2015-Jan-13 Tue 35.78 ### 35.53 35.72 29.9 29.9 ###
2015-Jan-12 Mon ### ### ### ### 1,963,625 0 17.3 17.3 0.0
2015-Jan-09 Fri 36.58 ### ### ### 78.8 78.8 0.0
2015-Jan-08 Thu ### 36.21 35.84 ### 30.4 30.4 0.0
2015-Jan-07 Wed 35.74 36.28 ### ### 2,511,253 45,554,129 ### ### 0.0
2015-Jan-06 Tue ### ### 36.21 36.46 3,328,450 60,261,587 ### ### 2.6
2015-Jan-05 Mon ### 38.58 ### ### ### ### 0.0
2015-Jan-02 Fri 37.85 ### ### ### 643,547 0 69.1 69.1 0.0
2014-Dec-31 Wed ### 38.43 37.85 ### 617,825 23,563,845 ### ### 0.0
2014-Dec-30 Tue 38.45 38.52 ### ### 1,616,857 ### 25.2 25.2 0.0
2014-Dec-29 Mon 38.24 38.58 37.86 38.58 1,338,652 51,163,279 68.8 68.8 2.8
2014-Dec-24 Wed ### 38.2 ### ### ### ### 0.0
2014-Dec-23 Tue 38.4 38.44 ### ### 26.3 26.3 0.0
2014-Dec-22 Mon ### 38.89 ### 38.7 74.0 74.0 2.8
2014-Dec-19 Fri 37.45 37.8 ### 37.77 ### ### 2.7
2014-Dec-18 Thu ### ### ### ### 4,321,974 0 ### ### 0.0
2014-Dec-17 Wed 34.8 35.89 34.75 35.5 4,635,980 ### ### ### 2.5
2014-Dec-16 Tue 34.27 34.77 34.26 34.46 3,033,423 ### ### ### ###
2014-Dec-15 Mon 34.21 35.4 33.84 ### ### ### 0.0
2014-Dec-12 Fri 34.22 34.76 33.975 ### ### ### 0.0
2014-Dec-11 Thu 34.45 ### 33.87 ### 3,134,287 53,079,150 ### ### 0.0
2014-Dec-10 Wed ### ### 33.72 ### ### ### 0.0
2014-Dec-09 Tue 34.5 34.72 ### ### 3,579,858 ### ### ### 0.0
2014-Dec-08 Mon ### 35.86 ### ### 2,091,751 ### ### ### 0.0
2014-Dec-05 Fri ### 36.4 ### 35.71 ### ### ###
2014-Dec-04 Thu 35.8 36.54 ### 36.45 3,691,722 ### ### ### ###
2014-Dec-03 Wed ### ### 34.89 ### 6,728,422 117,377,321 ### ### 0.0
2014-Dec-02 Tue ### ### 34.57 34.86 5,141,623 88,872,953 29.0 29.0 2.5
2014-Dec-01 Mon ### ### 33.72 34.2 31.7 31.7 2.4
2014-Nov-28 Fri 37.2 37.28 35.75 35.75 ### ### ###
2014-Nov-27 Thu 39.43 39.51 38.29 38.47 ### ### 2.7
2014-Nov-26 Wed 39.48 39.71 ### 39.56 1,595,040 ### ### ### 2.8
2014-Nov-25 Tue 39.5 39.78 ### ### ### ### 0.0
2014-Nov-24 Mon ### 39.59 ### 39.46 ### ### 2.8
2014-Nov-21 Fri ### ### 38.55 38.85 78.2 78.2 2.8
2014-Nov-20 Thu ### ### 37.85 38.45 ### ### ###
2014-Nov-19 Wed ### ### ### 38.41 2,037,357 0 ### ### ###
2014-Nov-18 Tue ### ### 38.71 38.84 1,392,056 26,943,243 ### ### 2.8
2014-Nov-17 Mon 39.5 39.85 ### ### ### ### 0.0
2014-Nov-14 Fri 40 ### ### 39.44 19.5 19.5 2.8
2014-Nov-13 Thu 40.24 40.43 ### ### 1,657,575 33,507,878 ### ### 0.0
2014-Nov-12 Wed ### 40.47 40.21 40.24 39.3 39.3 2.9
2014-Nov-11 Tue 41 41 40.22 40.25 ### ### 2.9
2014-Nov-10 Mon 40.82 ### 40.75 ### 1,888,383 ### 72.6 72.6 0.0
2014-Nov-07 Fri ### ### ### ### 76.6 76.6 0.0
2014-Nov-06 Thu ### ### ### ### 2,319,349 0 ### ### 0.0
2014-Nov-05 Wed 40.45 40.49 ### ### 2,804,483 56,776,758 26.1 26.1 0.0
2014-Nov-04 Tue 40.7 40.7 40.22 40.42 21.4 21.4 2.9
2014-Nov-03 Mon 40.25 40.44 ### 40.44 ### ### 2.9
2014-Oct-31 Fri ### ### 39.76 ### 26.7 26.7 0.0
2014-Oct-30 Thu ### 40 ### 39.72 28.6 28.6 2.8
2014-Oct-29 Wed ### ### 39.74 39.74 2,263,124 44,968,273 ### ### 2.8
2014-Oct-28 Tue ### ### 39.52 39.54 ### ### 2.8
2014-Oct-27 Mon ### ### ### ### 1,476,723 0 29.0 29.0 0.0
2014-Oct-24 Fri 40.25 ### ### ### 1,429,054 0 24.8 24.8 0.0
2014-Oct-23 Thu 39.88 ### ### ### 1,489,750 0 74.1 74.1 0.0
2014-Oct-22 Wed ### ### ### 39.89 2,342,556 0 27.4 27.4 ###
2014-Oct-21 Tue 40.2 40.23 39.51 ### 1,832,753 ### ### ### 0.0
2014-Oct-20 Mon 40 ### 39.72 ### 2,011,287 39,944,159 33.4 33.4 0.0
2014-Oct-17 Fri ### ### 39.45 39.58 2,618,483 51,649,577 ### ### 2.8
2014-Oct-16 Thu 38.83 39.71 38.7 ### 87.6 87.6 0.0
2014-Oct-15 Wed ### ### 38.76 ### 71.9 71.9 0.0
2014-Oct-14 Tue 38.48 ### 38.42 ### 2,465,170 ### ### ### 0.0
2014-Oct-13 Mon 38.45 38.77 38.22 38.72 79.6 79.6 2.8
2014-Oct-10 Fri ### ### 38.58 38.7 3,099,754 59,794,254 29.0 29.0 2.8
2014-Oct-09 Thu 40 ### 39.71 39.76 ### ### 2.8
2014-Oct-08 Wed 40.2 40.26 39.8 39.88 3,024,749 ### 24.3 24.3 2.8
2014-Oct-07 Tue ### ### 40.21 40.55 2,116,470 42,551,629 ### ### ###
2014-Oct-06 Mon 40.8 40.81 40.43 40.72 897,485 36,455,840 ### ### 2.9
2014-Oct-03 Fri ### 40.7 ### ### ### ### 0.0
2014-Oct-02 Thu 40.4 40.74 40.2 40.48 74.8 74.8 ###
2014-Oct-01 Wed 40.55 40.78 40.26 40.78 2,296,140 ### 69.8 69.8 2.9
2014-Sep-30 Tue 40.41 ### ### ### ### ### 0.0
2014-Sep-29 Mon 40.5 40.87 40.43 40.53 1,161,842 47,228,877 ### ### ###
2014-Sep-26 Fri 40.55 ### 40.53 ### 4,285,353 86,842,678 ### ### 0.0
2014-Sep-25 Thu ### ### 41 ### 2,650,224 ### ### ### 0.0
2014-Sep-24 Wed ### 41.5 41.24 41.5 1,580,378 ### ### ### 3.0
2014-Sep-23 Tue 41.23 ### 41.23 41.59 1,596,883 32,919,743 ### ### ###
2014-Sep-22 Mon 41.75 41.79 41.475 41.51 2,976,378 123,914,057 38.8 38.8 ###
2014-Sep-19 Fri ### 41.975 ### 41.74 26.6 26.6 ###
2014-Sep-18 Thu 41.55 ### 41.5 ### 76.3 76.3 0.0
2014-Sep-17 Wed 41.87 42.085 41.45 41.5 2,824,552 117,974,475 31.8 31.8 3.0
2014-Sep-16 Tue 42 ### 41.87 ### 2,528,129 52,926,380 ### ### 0.0
2014-Sep-15 Mon ### 42.25 ### ### 4,249,342 89,767,349 78.2 78.2 0.0
2014-Sep-12 Fri 42.53 42.59 ### ### 3,408,028 72,573,956 27.4 27.4 0.0
2014-Sep-11 Thu ### ### 42.26 ### ### ### 0.0
2014-Sep-10 Wed 42.84 42.88 ### 42.73 2,019,649 43,301,274 33.0 33.0 3.1
2014-Sep-09 Tue 42.53 42.74 ### 42.74 1,398,822 29,892,826 71.4 71.4 3.1
2014-Sep-08 Mon 42.85 ### 42.57 ### 1,040,555 ### ### ### 0.0
2014-Sep-05 Fri ### ### 42.81 ### 1,180,940 25,278,020 34.9 34.9 0.0
2014-Sep-04 Thu 43.5 43.58 42.89 ### 1,973,441 85,321,721 24.1 24.1 0.0
2014-Sep-03 Wed 43.7 43.79 ### ### 2,269,051 49,680,871 22.3 22.3 0.0
2014-Sep-02 Tue ### ### ### ### 78.6 78.6 0.0
2014-Sep-01 Mon ### ### 42.88 ### 1,301,929 27,913,357 75.7 75.7 0.0
2014-Aug-29 Fri ### 42.79 42.42 42.7 11,303,853 481,600,657 ### ### ###
2014-Aug-28 Thu 42.8 ### ### 42.49 ### ### ###
2014-Aug-27 Wed ### ### 42.74 ### ### ### 0.0
2014-Aug-26 Tue ### 44.23 ### ### 2,097,880 ### ### ### 0.0
2014-Aug-25 Mon ### ### 43.71 43.87 33.8 33.8 ###
2014-Aug-22 Fri ### ### 43.73 43.77 ### ### ###
2014-Aug-21 Thu 44 44.175 43.59 43.77 3,271,983 ### ### ### ###
2014-Aug-20 Wed ### 43.49 ### ### 1,954,179 42,493,622 72.4 72.4 0.0
2014-Aug-19 Tue 43 43.2 ### ### 1,931,875 ### ### ### 0.0
2014-Aug-18 Mon ### 42.8 42.55 42.75 71.7 71.7 ###
2014-Aug-15 Fri 42.2 42.48 ### 42.43 1,323,822 28,117,979 ### ### ###
2014-Aug-14 Thu ### 42.25 41.81 ### 1,832,283 77,010,854 26.9 26.9 0.0
2014-Aug-13 Wed ### ### 41.79 ### 71.9 71.9 0.0
2014-Aug-12 Tue ### ### ### 42.23 2,754,170 0 ### ### ###
2014-Aug-11 Mon 41.7 41.81 41.56 ### 1,513,945 ### ### ### 0.0
2014-Aug-08 Fri 41.75 41.8 41.41 ### ### ### 0.0
2014-Aug-07 Thu ### ### 41.72 ### 1,521,570 31,739,950 72.2 72.2 0.0
2014-Aug-06 Wed ### ### 41.57 41.85 2,074,970 43,128,251 ### ### ###
2014-Aug-05 Tue 41.74 42.26 41.54 ### 2,325,346 ### ### ### 0.0
2014-Aug-04 Mon ### ### 41.51 ### ### ### 0.0
2014-Aug-01 Fri 42 ### 41.55 ### 34.6 34.6 0.0
2014-Jul-31 Thu 42.5 42.52 ### 42.52 3,098,951 ### 70.6 70.6 3.0
2014-Jul-30 Wed 42.75 43.23 ### 42.88 67.1 67.1 3.1
2014-Jul-29 Tue ### 42.75 42.5 ### ### ### 0.0
2014-Jul-28 Mon 42.49 42.55 42.2 42.51 ### ### ###
2014-Jul-25 Fri 42.59 42.74 ### 42.7 3,757,172 ### 73.2 73.2 ###
2014-Jul-24 Thu 42.2 42.52 ### 42.47 1,877,620 ### 79.4 79.4 ###
2014-Jul-23 Wed 42 ### 42 ### ### ### 0.0
2014-Jul-22 Tue ### ### 41.79 41.86 ### ### ###
2014-Jul-21 Mon ### 42.29 42.145 42.21 ### ### ###
2014-Jul-18 Fri ### 42.22 ### 42.2 70.6 70.6 3.0
2014-Jul-17 Thu ### 42.41 41.85 41.87 2,851,872 ### 23.1 23.1 ###
2014-Jul-16 Wed 41.73 41.75 41.44 ### 1,235,043 ### 29.0 29.0 0.0
2014-Jul-15 Tue ### 41.73 ### 41.55 39.1 39.1 3.0
2014-Jul-14 Mon 41.59 ### ### ### 1,287,244 0 27.1 27.1 0.0
2014-Jul-11 Fri 41.5 41.79 41.4 41.46 27.4 27.4 ###
2014-Jul-10 Thu ### 41.49 ### ### 68.9 68.9 0.0
2014-Jul-09 Wed 41.45 41.47 ### 41.25 ### ### ###
2014-Jul-08 Tue 41.8 41.83 41.485 41.74 ### ### ###
2014-Jul-07 Mon 42 ### ### ### 2,432,445 0 ### ### 0.0
2014-Jul-04 Fri 41.8 ### 41.76 41.81 ### ### ###
2014-Jul-03 Thu 41.8 41.8 41.55 ### 1,551,081 ### ### ### 0.0
2014-Jul-02 Wed 41.87 ### 41.53 ### 25.4 25.4 0.0
2014-Jul-01 Tue 41.29 ### ### 41.28 ### ### 2.9
2014-Jun-30 Mon 41.4 41.4 41.025 ### 31.5 31.5 0.0
2014-Jun-27 Fri ### 41.79 41.27 ### ### ### 0.0
2014-Jun-26 Thu 41.4 41.59 41.26 41.59 3,255,946 ### ### ### ###
2014-Jun-25 Wed 41.5 41.5 41.21 ### 7,747,755 ### 27.6 27.6 0.0
2014-Jun-24 Tue 41.5 ### 41.4 ### 74.6 74.6 0.0
2014-Jun-23 Mon 41.57 41.7 ### 41.5 2,568,754 53,558,520 ### ### 3.0
2014-Jun-20 Fri 41.51 41.87 41.22 ### 3,386,944 140,710,588 31.2 31.2 0.0
2014-Jun-19 Thu ### ### ### 41.5 73.9 73.9 3.0
2014-Jun-18 Wed ### ### 40.74 ### 53,856,949 1,097,066,051 22.8 22.8 0.0
2014-Jun-17 Tue 42.85 42.85 42.85 42.85 4,254 182,283 70.8 70.8 ###
2014-Jun-16 Mon ### ### ### 42.85 1,483,141 0 ### ### ###
2014-Jun-13 Fri 42.49 ### ### 42.79 78.9 78.9 ###
2014-Jun-12 Thu ### ### 41.76 ### 1,389,053 29,003,426 76.4 76.4 0.0
2014-Jun-11 Wed ### ### ### 42 74.6 74.6 3.0
2014-Jun-10 Tue 42 42.47 41.945 42.22 2,331,588 ### ### ### 3.0
2014-Jun-06 Fri 41.7 ### ### 41.74 ### ### ###
2014-Jun-05 Thu 41.8 41.83 ### 41.53 1,616,978 ### 28.8 28.8 ###
2014-Jun-04 Wed 41.85 ### 41.74 41.89 80.2 80.2 3.0
2014-Jun-03 Tue 42.25 ### ### ### ### ### 0.0
2014-Jun-02 Mon ### 42.47 41.86 ### ### ### 0.0
2014-May-30 Fri ### ### 41.46 ### 6,164,975 ### ### ### 0.0
2014-May-29 Thu ### ### 41.86 42 ### ### 3.0
2014-May-28 Wed 42 42.24 ### ### ### ### 0.0
2014-May-27 Tue 41.84 ### ### 41.86 1,015,720 0 ### ### ###
2014-May-26 Mon 41.7 41.82 41.48 41.79 1,059,159 44,113,972 ### ### 3.0
2014-May-23 Fri 41.45 ### ### ### ### ### 0.0
2014-May-22 Thu ### ### ### 41.72 77.5 77.5 ###
2014-May-21 Wed 41.4 41.49 ### 41.23 ### ### 2.9
2014-May-20 Tue ### ### ### ### 1,215,244 0 ### ### 0.0
2014-May-19 Mon 41.51 ### ### ### 1,509,674 0 31.6 31.6 0.0
2014-May-16 Fri 41.85 41.87 41.55 41.75 ### ### 3.0
2014-May-15 Thu ### ### ### ### 1,535,527 0 ### ### 0.0
2014-May-14 Wed 41.54 41.76 41.43 41.7 1,609,071 ### 72.9 72.9 3.0
2014-May-13 Tue ### 41.5 41.23 ### 31.1 31.1 0.0
2014-May-12 Mon 41.48 41.54 40.85 ### ### ### 0.0
2014-May-09 Fri ### ### 40.985 41.25 32.0 32.0 ###
2014-May-08 Thu ### ### ### 41.2 ### ### 2.9
2014-May-07 Wed 41.26 ### 40.82 41 1,823,652 ### ### ### 2.9
2014-May-06 Tue 41.2 41.5 ### 41.26 1,391,271 28,868,873 ### ### 2.9
2014-May-05 Mon 40.79 41 40.56 ### ### ### 0.0
2014-May-02 Fri 40.71 40.89 40.51 ### 1,128,279 45,920,955 ### ### 0.0
2014-May-01 Thu ### ### ### 40.84 1,600,127 0 39.0 39.0 2.9
2014-Apr-30 Wed ### 41.24 40.72 40.8 30.3 30.3 2.9
2014-Apr-29 Tue 41.25 41.72 ### 40.71 2,375,755 49,558,249 ### ### 2.9
2014-Apr-28 Mon ### 41.22 40.82 ### 1,369,725 ### ### ### 0.0
2014-Apr-24 Thu ### ### 40.81 ### 4,788,170 ### 18.2 18.2 0.0
2014-Apr-23 Wed 41 ### ### 41.2 2,659,272 0 ### ### 2.9
2014-Apr-22 Tue ### 40.88 ### 40.88 ### ### ###
2014-Apr-17 Thu ### 40 ### 40 ### ### 2.9
2014-Apr-16 Wed 39.4 ### ### 39.59 1,643,075 0 72.4 72.4 2.8
2014-Apr-15 Tue ### 39.5 ### ### 32.1 32.1 0.0
2014-Apr-14 Mon ### ### ### ### 42.3 42.3 0.0
2014-Apr-11 Fri ### ### ### 39.29 80.9 80.9 ###
2014-Apr-10 Thu ### 39.48 ### 39.25 30.5 30.5 ###
2014-Apr-09 Wed ### ### ### ### 3,242,147 0 72.4 72.4 0.0
2014-Apr-08 Tue 38.71 ### 38.71 ### ### ### 0.0
2014-Apr-07 Mon 38.74 ### ### 38.84 1,180,476 0 74.0 74.0 2.8
2014-Apr-04 Fri 38.77 38.83 ### 38.76 1,133,389 22,004,747 26.9 26.9 2.8
2014-Apr-03 Thu ### 38.85 ### 38.81 965,887 18,762,354 ### ### 2.8
2014-Apr-02 Wed 38.8 38.85 ### 38.71 ### ### ###
2014-Apr-01 Tue 38.77 38.89 38.46 ### 2,088,472 80,771,654 34.7 34.7 0.0
2014-Mar-31 Mon 38.8 ### ### ### 2,384,874 0 ### ### 0.0
2014-Mar-28 Fri 38.28 38.79 38.28 ### 3,138,685 120,949,226 77.3 77.3 0.0
2014-Mar-27 Thu ### 38.56 ### 38.43 1,590,079 30,656,723 81.5 81.5 2.7
2014-Mar-26 Wed 38.42 ### ### 38.4 1,302,920 0 33.7 33.7 2.7
2014-Mar-25 Tue ### 38.56 38.28 ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 2,000,458 0 ### ### 0.0
2014-Mar-21 Fri ### 38.43 37.82 38.43 ### ### 2.7
2014-Mar-20 Thu ### ### 37.73 37.81 2,561,078 ### 25.0 25.0 ###
2014-Mar-19 Wed 37.8 ### 37.8 38.24 ### ### ###
2014-Mar-18 Tue 38.23 ### 37.86 ### 1,258,650 23,826,244 ### ### 0.0
2014-Mar-17 Mon ### 38.375 ### ### 23.4 23.4 0.0
2014-Mar-14 Fri ### 38.52 38.2 ### 39.5 39.5 0.0
2014-Mar-13 Thu ### ### ### 38.53 1,542,273 0 ### ### 2.8
2014-Mar-12 Wed ### 38.4 ### ### ### ### 0.0
2014-Mar-11 Tue 38.89 ### 38.47 ### ### ### 0.0
2014-Mar-10 Mon ### 38.81 ### 38.71 81.6 81.6 ###
2014-Mar-07 Fri 38.49 38.76 38.46 ### ### ### 0.0
2014-Mar-06 Thu ### 38.26 37.83 38.26 74.0 74.0 2.7
2014-Mar-05 Wed 38.28 38.53 ### ### 69.4 69.4 0.0
2014-Mar-04 Tue 38.42 ### ### ### 2,024,681 0 23.9 23.9 0.0
2014-Mar-03 Mon ### 38.47 ### ### ### ### 0.0
2014-Feb-28 Fri ### ### 37.75 ### ### ### 0.0
2014-Feb-27 Thu 37.71 38.21 37.71 ### ### ### 0.0
2014-Feb-26 Wed ### ### 37.86 37.86 31.1 31.1 2.7
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### ### 37.85 ### ### ### 0.0
2014-Feb-21 Fri ### 39.44 ### ### 3,508,155 ### ### ### 0.0
2014-Feb-20 Thu ### 38.77 ### ### 3,760,275 ### ### ### 0.0
2014-Feb-19 Wed 38.21 38.75 ### ### 4,407,256 85,390,585 75.2 75.2 0.0
2014-Feb-18 Tue 38.8 38.89 38.5 38.5 ### ### 2.8
2014-Feb-17 Mon 38.55 ### 38.4 38.58 ### ### 2.8
2014-Feb-14 Fri 38.7 38.82 ### ### ### ### 0.0
2014-Feb-13 Thu ### 38.59 38.23 38.58 1,485,455 57,056,326 ### ### 2.8
2014-Feb-12 Wed 37.75 ### 37.73 ### 1,769,856 ### ### ### 0.0
2014-Feb-11 Tue ### 37.84 37.45 37.74 1,237,883 ### 68.7 68.7 2.7
2014-Feb-10 Mon 37.8 37.87 37.445 37.73 31.2 31.2 ###
2014-Feb-07 Fri 37.8 37.86 37.21 37.58 2,643,154 99,210,785 ### ### 2.7
2014-Feb-06 Thu ### ### 36.89 ### 84.6 84.6 0.0
2014-Feb-05 Wed ### ### 36.54 ### 2,059,354 ### 78.1 78.1 0.0
2014-Feb-04 Tue ### ### 36.88 ### ### ### 0.0
2014-Feb-03 Mon 37.22 ### ### 37.55 1,248,844 0 ### ### 2.7
2014-Jan-31 Fri 37.5 37.55 37.28 ### 2,736,929 ### ### ### 0.0
2014-Jan-30 Thu ### ### ### 37.49 30.7 30.7 2.7
2014-Jan-29 Wed ### ### 37.7 37.85 ### ### ###
2014-Jan-28 Tue ### ### 37.79 ### 38.0 38.0 0.0
2014-Jan-24 Fri ### 38.45 ### ### 1,379,581 26,522,444 ### ### 0.0
2014-Jan-23 Thu ### 38.4 ### ### 78.3 78.3 0.0
2014-Jan-22 Wed ### ### ### ### 1,792,489 0 77.3 77.3 0.0
2014-Jan-21 Tue ### ### 38.145 ### 2,120,156 40,436,675 21.3 21.3 0.0
2014-Jan-20 Mon 38.7 ### ### 38.8 1,897,971 0 ### ### ###
2014-Jan-17 Fri 38.7 ### 38.43 ### 80.2 80.2 0.0
2014-Jan-16 Thu ### ### ### ### 3,109,948 0 ### ### 0.0
2014-Jan-15 Wed ### ### ### ### 1,919,858 0 74.1 74.1 0.0
2014-Jan-14 Tue 37.5 ### 37.21 ### 1,779,859 33,114,276 35.6 35.6 0.0
2014-Jan-13 Mon 37.7 37.82 37.52 37.57 32.2 32.2 ###
2014-Jan-10 Fri ### ### 37.75 ### 1,110,357 20,957,988 ### ### 0.0
2014-Jan-09 Thu ### ### 37.8 ### 1,478,989 ### ### ### 0.0
2014-Jan-08 Wed 37.79 ### ### 37.88 77.7 77.7 2.7
2014-Jan-07 Tue ### ### ### ### 1,550,949 0 ### ### 0.0
2014-Jan-06 Mon ### ### 37.59 37.7 31.8 31.8 2.7
2014-Jan-03 Fri ### 38.28 37.86 ### 1,936,846 73,735,727 74.1 74.1 0.0
2014-Jan-02 Thu 38.87 ### 38.48 38.56 ### ### 2.8
2013-Dec-31 Tue ### ### 38.83 ### 815,947 ### 21.9 21.9 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri 39.5 39.5 ### ### 20.5 20.5 0.0
2013-Dec-24 Tue ### 39.29 38.85 ### 903,172 ### ### ### 0.0
2013-Dec-23 Mon ### 39.29 ### ### ### ### 0.0
2013-Dec-20 Fri ### 38.79 ### 38.59 77.3 77.3 ###
2013-Dec-19 Thu ### ### ### ### 2,920,471 0 78.8 78.8 0.0
2013-Dec-18 Wed ### 37.56 ### ### 1,836,779 ### ### ### 0.0
2013-Dec-17 Tue ### ### ### ### 1,498,357 0 ### ### 0.0
2013-Dec-16 Mon 37.5 37.56 ### 37.22 23.7 23.7 2.7
2013-Dec-13 Fri ### 37.75 ### 37.75 64.4 64.4 ###
2013-Dec-12 Thu 37.83 37.83 ### 37.21 2,757,951 52,166,643 ### ### 2.7
2013-Dec-11 Wed 37.5 37.88 37.41 37.51 2,079,557 78,284,923 72.7 72.7 ###
2013-Dec-10 Tue 37.78 ### 37.57 37.57 2,048,976 ### ### ### ###
2013-Dec-09 Mon 37.56 37.71 37.21 37.4 2,047,022 76,681,444 ### ### ###
2013-Dec-06 Fri 37.49 37.72 ### 37.56 ### ### 2.7
2013-Dec-05 Thu ### 37.77 ### ### 2,641,649 49,887,541 ### ### 0.0
2013-Dec-04 Wed ### 37.71 36.84 ### 83.8 83.8 0.0
2013-Dec-03 Tue ### ### ### ### 1,914,649 0 ### ### 0.0
2013-Dec-02 Mon 37.4 ### ### ### ### ### 0.0
2013-Nov-29 Fri ### ### 37.26 37.4 4,140,258 ### 17.5 17.5 ###
2013-Nov-28 Thu 38.24 38.44 ### ### 1,905,881 ### 36.8 36.8 0.0
2013-Nov-27 Wed 38.45 ### ### 38.24 1,496,452 0 33.7 33.7 ###
2013-Nov-26 Tue 38.57 ### ### 38.4 1,902,970 0 29.7 29.7 2.7
2013-Nov-25 Mon 38.52 ### ### 38.42 ### ### 2.7
2013-Nov-22 Fri 38.23 38.43 ### 38.25 ### ### 2.7
2013-Nov-21 Thu ### 38.2 37.89 ### 1,521,723 57,893,951 35.6 35.6 0.0
2013-Nov-20 Wed ### 38.4 ### ### 2,136,984 ### 30.2 30.2 0.0
2013-Nov-19 Tue ### ### 38.29 38.5 80.5 80.5 2.8
2013-Nov-18 Mon 38.5 ### 38.21 38.45 40.8 40.8 ###
2013-Nov-15 Fri 38.5 38.75 38.47 38.55 63.5 63.5 ###
2013-Nov-14 Thu ### ### 38.58 ### 19.5 19.5 0.0
2013-Nov-13 Wed ### ### 38.78 38.89 2,302,624 44,647,879 ### ### 2.8
2013-Nov-12 Tue ### 39.51 ### 39.23 1,390,741 27,474,088 ### ### 2.8
2013-Nov-11 Mon 39.4 39.48 ### ### 813,028 16,049,172 ### ### 0.0
2013-Nov-08 Fri ### ### ### 39.24 971,775 0 ### ### 2.8
2013-Nov-07 Thu 39.45 39.53 39.29 ### ### ### 0.0
2013-Nov-06 Wed 39.4 39.48 ### ### 1,787,828 35,291,724 ### ### 0.0
2013-Nov-05 Tue ### 39.445 ### ### 76.0 76.0 0.0
2013-Nov-04 Mon 38.82 38.975 ### 38.8 ### ### ###
2013-Nov-01 Fri 38.75 ### 38.71 38.85 ### ### 2.8
2013-Oct-31 Thu ### ### 38.82 38.82 30.1 30.1 2.8
2013-Oct-30 Wed 38.8 ### ### 38.84 1,197,041 0 ### ### 2.8
2013-Oct-29 Tue 38.75 38.75 38.325 ### 36.6 36.6 0.0
2013-Oct-28 Mon 38.78 ### ### 38.8 71.9 71.9 ###
2013-Oct-25 Fri 38.51 ### ### 38.45 33.1 33.1 ###
2013-Oct-24 Thu 38.5 38.51 38.125 38.26 ### ### 2.7
2013-Oct-23 Wed 38.41 38.54 ### ### ### ### 0.0
2013-Oct-22 Tue ### 38.59 ### ### 29.3 29.3 0.0
2013-Oct-21 Mon 38.5 ### 38.2 ### ### ### 0.0
2013-Oct-18 Fri ### 38.47 ### ### 2,545,178 ### 24.7 24.7 0.0
2013-Oct-17 Thu 38.7 38.7 37.89 ### ### ### 0.0
2013-Oct-16 Wed 38.21 ### ### 38.52 1,596,572 0 ### ### ###
2013-Oct-15 Tue 38.53 ### ### 38.5 ### ### 2.8
2013-Oct-14 Mon 37.75 ### ### ### 1,135,647 0 82.4 82.4 0.0
2013-Oct-11 Fri 37.85 38.23 37.85 ### 1,646,283 ### ### ### 0.0
2013-Oct-10 Thu 37.52 ### ### 37.5 1,593,240 0 ### ### 2.7
2013-Oct-09 Wed ### ### ### 37.81 87.5 87.5 ###
2013-Oct-08 Tue ### ### ### 37.27 ### ### 2.7
2013-Oct-07 Mon 37.81 ### ### 37.55 ### ### 2.7
2013-Oct-04 Fri ### ### 37.55 ### 1,305,171 24,504,585 79.6 79.6 0.0
2013-Oct-03 Thu 38.2 38.245 37.85 ### 25.0 25.0 0.0
2013-Oct-02 Wed 37.89 ### 37.57 ### 72.9 72.9 0.0
2013-Oct-01 Tue ### ### 37.56 37.77 2,131,140 ### 21.4 21.4 2.7
2013-Sep-30 Mon 38.55 38.89 38.25 ### 34.4 34.4 0.0
2013-Sep-27 Fri ### ### 38.8 38.83 4,518,088 ### ### ### ###
2013-Sep-26 Thu 38.75 ### 38.56 ### ### ### 0.0
2013-Sep-25 Wed 38.56 ### 38.43 38.85 1,321,082 ### 71.8 71.8 2.8
2013-Sep-24 Tue ### ### ### ### 1,210,152 0 ### ### 0.0
2013-Sep-23 Mon 38.52 38.72 38.325 38.72 ### ### 2.8
2013-Sep-20 Fri 38.75 ### 38.59 ### 75.7 75.7 0.0
2013-Sep-19 Thu ### 39.22 38.81 38.81 2,513,280 ### 26.3 26.3 2.8
2013-Sep-18 Wed ### 38.74 ### 38.43 1,807,455 ### ### ### 2.7
2013-Sep-17 Tue ### ### 38.55 38.74 75.5 75.5 2.8
2013-Sep-16 Mon ### ### 38.75 38.88 1,217,540 ### ### ### 2.8
2013-Sep-13 Fri 38.77 38.87 38.51 38.51 1,885,422 72,946,977 ### ### ###
2013-Sep-12 Thu 38.46 ### 38.46 38.77 1,734,046 ### ### ### ###
2013-Sep-11 Wed ### 39.025 38.175 ### ### ### 0.0
2013-Sep-10 Tue 39.2 ### ### ### 1,158,078 0 29.8 29.8 0.0
2013-Sep-09 Mon 39.43 39.43 ### 39.2 1,495,546 29,484,689 ### ### 2.8
2013-Sep-06 Fri 39.4 39.49 38.78 39.22 ### ### ###
2013-Sep-05 Thu ### ### ### ### ### ### 0.0
2013-Sep-04 Wed ### ### 38.54 38.89 ### ### 2.8
2013-Sep-03 Tue 38.5 ### 38.44 38.82 1,731,274 33,275,086 74.4 74.4 2.8
2013-Sep-02 Mon 38.49 38.77 38.4 38.54 1,415,950 ### 63.5 63.5 2.8
2013-Aug-30 Fri 37.83 38.44 37.81 ### ### ### 0.0
2013-Aug-29 Thu 38.22 ### ### 38.21 37.3 37.3 ###
2013-Aug-28 Wed ### ### 37.56 ### 77.4 77.4 0.0
2013-Aug-27 Tue ### ### 37.46 ### ### ### 0.0
2013-Aug-26 Mon 37.41 ### ### 37.78 80.8 80.8 2.7
2013-Aug-23 Fri ### 38.45 ### ### ### ### 0.0
2013-Aug-22 Thu 37.5 37.72 ### 37.72 3,602,821 ### ### ### 2.7
2013-Aug-21 Wed 38.45 38.5 37.57 ### 2,533,926 96,377,875 22.8 22.8 0.0
2013-Aug-20 Tue ### 38.84 ### 38.7 74.1 74.1 2.8
2013-Aug-19 Mon ### ### 38.56 38.7 71.5 71.5 2.8
2013-Aug-16 Fri 38.25 38.59 ### 38.29 ### ### ###
2013-Aug-15 Thu ### 38.49 38.22 ### 1,270,957 48,747,555 ### ### 0.0
2013-Aug-14 Wed 38.8 ### ### 38.22 21.6 21.6 2.7
2013-Aug-13 Tue 38.5 38.79 ### ### 1,361,740 26,410,947 63.4 63.4 0.0
2013-Aug-12 Mon 38.5 ### ### ### 1,896,287 0 22.0 22.0 0.0
2013-Aug-09 Fri ### 38.43 ### ### 1,116,558 ### 76.3 76.3 0.0
2013-Aug-08 Thu ### 38.78 ### 38.26 1,216,184 ### 68.1 68.1 2.7
2013-Aug-07 Wed 38.5 38.73 ### 38.21 2,596,558 50,282,345 38.5 38.5 ###
2013-Aug-06 Tue ### ### 38.655 38.76 2,511,376 ### ### ### 2.8
2013-Aug-05 Mon ### ### ### 39.22 1,874,588 0 79.5 79.5 ###
2013-Aug-02 Fri 38.58 38.85 38.54 38.75 ### ### 2.8
2013-Aug-01 Thu ### 38.53 ### 38.26 2,341,555 45,110,057 ### ### 2.7
2013-Jul-31 Wed 37.55 37.88 37.47 37.59 70.0 70.0 2.7
2013-Jul-30 Tue ### ### ### ### ### ### 0.0
2013-Jul-29 Mon 37.84 ### 37.25 37.5 ### ### 2.7
2013-Jul-26 Fri ### ### 37.74 37.78 3,046,885 ### 26.5 26.5 2.7
2013-Jul-25 Thu 37.72 ### 37.51 37.88 ### ### 2.7
2013-Jul-24 Wed ### ### 37.52 37.86 74.0 74.0 2.7
2013-Jul-23 Tue ### 38.355 ### 37.72 2,021,670 38,770,576 17.7 17.7 2.7
2013-Jul-22 Mon ### 38.4 ### 38.23 74.0 74.0 ###
2013-Jul-19 Fri ### 37.87 37.41 37.73 1,797,280 ### 73.6 73.6 ###
2013-Jul-18 Thu 37.44 ### ### 37.46 1,593,772 0 ### ### 2.7
2013-Jul-17 Wed 37.25 37.75 ### 37.45 ### ### 2.7
2013-Jul-16 Tue 37.5 37.53 37.21 37.41 33.8 33.8 2.7
2013-Jul-15 Mon 37.8 37.88 ### 37.55 ### ### 2.7
2013-Jul-12 Fri ### ### ### 37.48 1,992,446 0 73.2 73.2 2.7
2013-Jul-11 Thu ### 37.4 ### ### 72.0 72.0 0.0
2013-Jul-10 Wed ### ### 36.43 36.75 2,049,184 37,325,886 ### ### 2.6
2013-Jul-09 Tue 36.5 ### ### 36.59 69.3 69.3 ###
2013-Jul-08 Mon 36.2 36.49 ### ### 2,250,552 41,061,321 34.2 34.2 0.0
2013-Jul-05 Fri ### ### ### 35.89 ### ### ###
2013-Jul-04 Thu ### 35.76 34.75 ### 2,281,721 80,442,073 77.2 77.2 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue 35.25 35.82 ### 35.82 ### ### 2.6
2013-Jul-01 Mon ### ### 34.29 34.75 29.1 29.1 2.5
2013-Jun-28 Fri 35.2 35.45 ### ### 4,364,929 ### 28.7 28.7 0.0
2013-Jun-27 Thu ### ### 34.29 34.7 72.1 72.1 2.5
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue 34.59 ### ### 33.74 ### ### 2.4
2013-Jun-24 Mon ### 35.27 34.25 34.26 27.2 27.2 2.4
2013-Jun-21 Fri ### 35.5 34.41 35.5 2,918,254 ### ### ### 2.5
2013-Jun-20 Thu 35.2 ### ### ### 3,223,024 0 ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 2,787,746 0 79.1 79.1 0.0
2013-Jun-18 Tue ### 34.86 ### 34.83 1,987,578 34,643,484 76.0 76.0 2.5
2013-Jun-17 Mon 34.8 ### 34.22 ### 2,254,348 ### 71.9 71.9 0.0
2013-Jun-14 Fri 34.7 ### 34.28 34.89 66.9 66.9 2.5
2013-Jun-13 Thu 34.49 34.49 ### 34.49 78.8 78.8 ###
2013-Jun-12 Wed ### ### ### ### 26.7 26.7 0.0
2013-Jun-11 Tue 35.2 35.49 ### ### ### ### 0.0
2013-Jun-07 Fri 35.44 35.44 34.74 ### 24.3 24.3 0.0
2013-Jun-06 Thu ### 35.8 35.28 35.28 ### ### 2.5
2013-Jun-05 Wed ### 36.29 35.81 35.81 2,169,079 ### 30.6 30.6 2.6
2013-Jun-04 Tue 35.86 36.29 35.7 ### ### ### 0.0
2013-Jun-03 Mon 35.76 ### 35.57 35.88 76.6 76.6 2.6
2013-May-31 Fri 36.4 36.5 ### ### 21.4 21.4 0.0
2013-May-30 Thu 36.59 36.75 ### ### 2,858,153 ### 30.5 30.5 0.0
2013-May-29 Wed 36.51 ### 36.43 36.5 ### ### 2.6
2013-May-28 Tue ### ### ### ### 1,887,244 0 ### ### 0.0
2013-May-27 Mon ### ### ### 36.83 1,009,587 0 34.4 34.4 ###
2013-May-24 Fri 37.7 37.7 36.71 ### ### ### 0.0
2013-May-23 Thu 37.5 37.81 37.28 37.47 46.3 46.3 ###
2013-May-22 Wed 37.8 ### 37.21 37.56 2,046,589 38,076,788 33.4 33.4 2.7
2013-May-21 Tue ### 38.4 ### ### 26.6 26.6 0.0
2013-May-20 Mon 38.43 ### ### 38.28 ### ### 2.7
2013-May-17 Fri 37.7 38.55 ### 38.29 ### ### ###
2013-May-16 Thu 37.56 37.79 37.54 37.7 2,184,458 ### ### ### 2.7
2013-May-15 Wed 37.5 37.84 37.28 37.45 2,004,576 75,291,874 ### ### 2.7
2013-May-14 Tue 37.46 37.49 ### ### 1,619,470 ### ### ### 0.0
2013-May-13 Mon 37.24 37.45 ### ### 1,222,127 22,884,328 ### ### 0.0
2013-May-10 Fri ### 37.29 36.89 37.24 1,880,974 69,765,325 ### ### ###
2013-May-09 Thu 36.8 ### 36.7 ### 1,534,246 ### ### ### 0.0
2013-May-08 Wed ### ### 36.76 ### ### ### 0.0
2013-May-07 Tue 37.42 37.49 36.85 ### ### ### 0.0
2013-May-06 Mon ### ### ### ### 1,621,244 0 ### ### 0.0
2013-May-03 Fri ### 37.21 36.43 36.59 ### ### ###
2013-May-02 Thu ### ### ### 36.8 ### ### 2.6
2013-May-01 Wed 37.7 37.89 ### ### 1,984,585 ### 24.3 24.3 0.0
2013-Apr-30 Tue ### ### 37.48 37.56 ### ### 2.7
2013-Apr-29 Mon ### 38.81 38.42 38.55 ### ### ###
2013-Apr-26 Fri 38.53 ### ### 38.45 3,222,584 0 ### ### ###
2013-Apr-24 Wed 38.44 38.74 ### 38.74 70.1 70.1 2.8
2013-Apr-23 Tue ### ### 36.54 ### 9,153,656 ### 91.2 91.2 0.0
2013-Apr-22 Mon 34.4 34.73 34.2 ### 1,827,459 62,983,374 ### ### 0.0
2013-Apr-19 Fri ### 34.82 ### ### 4,445,176 ### ### ### 0.0
2013-Apr-18 Thu ### ### 33.83 33.86 3,590,372 60,731,142 ### ### 2.4
2013-Apr-17 Wed ### 35.73 ### ### 2,863,972 51,164,859 ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 2,673,029 0 ### ### 0.0
2013-Apr-15 Mon 36.25 36.4 35.51 ### 2,847,345 102,376,289 ### ### 0.0
2013-Apr-12 Fri 36.25 36.7 ### 36.4 75.3 75.3 ###
2013-Apr-11 Thu ### 35.54 ### 35.28 1,768,989 ### 76.6 76.6 2.5
2013-Apr-10 Wed ### 35.75 ### 35.2 ### ### 2.5
2013-Apr-09 Tue 35.2 ### ### ### 1,952,847 0 ### ### 0.0
2013-Apr-08 Mon 34.7 ### ### 34.86 ### ### 2.5
2013-Apr-05 Fri ### 35.55 ### 34.79 2,916,587 ### 19.3 19.3 2.5
2013-Apr-04 Thu ### ### ### 35.51 ### ### ###
2013-Apr-03 Wed ### 36.48 ### 35.77 1,917,440 ### ### ### 2.6
2013-Apr-02 Tue ### ### ### ### 1,567,923 0 ### ### 0.0
2013-Mar-28 Thu ### 36.27 35.82 35.82 4,686,659 168,930,623 26.5 26.5 2.6
2013-Mar-27 Wed 36.7 36.79 ### 36.2 19.3 19.3 2.6
2013-Mar-26 Tue ### 36.86 36.44 36.54 2,145,340 ### ### ### ###
2013-Mar-25 Mon 36.75 ### 36.71 36.86 73.6 73.6 2.6
2013-Mar-22 Fri ### ### 36.5 ### 1,709,777 ### 31.5 31.5 0.0
2013-Mar-21 Thu 36.81 ### 36.52 ### 3,813,327 69,631,351 ### ### 0.0
2013-Mar-20 Wed 36.4 36.53 ### 36.25 ### ### ###
2013-Mar-19 Tue 36.59 36.77 ### 36.55 ### ### ###
2013-Mar-18 Mon 36.45 ### 36.275 36.45 2,055,881 37,288,541 ### ### ###
2013-Mar-15 Fri 36.24 ### 36.24 ### 2,708,472 ### 82.3 82.3 0.0
2013-Mar-14 Thu 36.72 36.88 35.82 36.24 2,833,753 103,006,921 ### ### 2.6
2013-Mar-13 Wed ### ### ### 36.77 2,693,754 0 32.1 32.1 ###
2013-Mar-12 Tue 37.4 37.5 36.53 36.75 25.1 25.1 2.6
2013-Mar-11 Mon ### 37.73 37.27 ### ### ### 0.0
2013-Mar-08 Fri 37.2 ### ### ### 2,514,389 0 28.3 28.3 0.0
2013-Mar-07 Thu ### 37.23 ### ### 2,266,759 ### ### ### 0.0
2013-Mar-06 Wed 36.79 37.575 36.755 ### 75.9 75.9 0.0
2013-Mar-05 Tue ### ### 36.57 ### 22.3 22.3 0.0
2013-Mar-04 Mon ### ### 36.48 36.51 31.9 31.9 2.6
2013-Mar-01 Fri 37.4 37.4 36.83 ### 2,126,559 ### 31.6 31.6 0.0
2013-Feb-28 Thu 36.56 37.5 36.52 37.5 4,656,222 172,326,776 ### ### 2.7
2013-Feb-27 Wed 36.5 36.58 ### 36.2 2,972,280 ### 26.2 26.2 2.6
2013-Feb-26 Tue ### 36.7 ### ### 3,186,028 ### ### ### 0.0
2013-Feb-25 Mon ### 37.21 36.55 ### 7,661,481 ### 29.6 29.6 0.0
2013-Feb-22 Fri ### ### ### 37.7 19.6 19.6 2.7
2013-Feb-21 Thu 38.5 38.5 37.53 ### 5,549,752 210,973,822 ### ### 0.0
2013-Feb-20 Wed ### 39.21 ### ### 88.2 88.2 0.0
2013-Feb-19 Tue 37.42 ### ### ### 3,013,544 0 83.1 83.1 0.0
2013-Feb-18 Mon 37.2 37.45 ### 37.28 72.3 72.3 2.7
2013-Feb-15 Fri 36.5 ### 36.48 ### ### ### 0.0
2013-Feb-14 Thu ### 36.49 ### ### 2,816,151 51,380,674 78.2 78.2 0.0
2013-Feb-13 Wed 35.85 36.25 35.75 ### ### ### 0.0
2013-Feb-12 Tue ### ### ### 35.71 1,683,184 0 ### ### ###
2013-Feb-11 Mon ### ### ### ### 1,439,327 0 72.4 72.4 0.0
2013-Feb-08 Fri ### 35.87 ### 35.8 1,941,356 ### 82.0 82.0 2.6
2013-Feb-07 Thu ### 35.28 34.88 ### ### ### 0.0
2013-Feb-06 Wed ### ### 34.82 ### 2,402,157 41,821,553 68.0 68.0 0.0
2013-Feb-05 Tue ### ### ### ### 30.8 30.8 0.0
2013-Feb-04 Mon 35.7 35.84 35.44 35.46 33.4 33.4 2.5
2013-Feb-01 Fri 35.57 35.78 35.445 ### 1,247,856 44,439,271 65.8 65.8 0.0
2013-Jan-31 Thu ### ### 35.26 35.47 22.9 22.9 ###
2013-Jan-30 Wed ### 36.2 35.86 ### 1,939,779 ### ### ### 0.0
2013-Jan-29 Tue ### ### 35.81 35.85 ### ### ###
2013-Jan-25 Fri 35.85 35.88 ### 35.75 2,896,374 51,960,949 26.9 26.9 ###
2013-Jan-24 Thu 35.5 35.74 ### ### ### ### 0.0
2013-Jan-23 Wed 35.5 ### ### 35.44 1,391,381 0 ### ### ###
2013-Jan-22 Tue 35.49 ### ### ### 1,300,859 0 ### ### 0.0
2013-Jan-21 Mon ### 35.4 35.2 ### 850,222 ### ### ### 0.0
2013-Jan-18 Fri 35.45 35.5 35.26 ### 1,092,844 38,664,820 27.5 27.5 0.0
2013-Jan-17 Thu ### 35.56 ### 35.2 ### ### 2.5
2013-Jan-16 Wed ### 35.49 ### 35.2 2,116,057 ### ### ### 2.5
2013-Jan-15 Tue ### 35.24 34.83 ### ### ### 0.0
2013-Jan-14 Mon 34.8 ### ### 34.85 ### ### ###
2013-Jan-11 Fri 34.7 34.78 34.58 ### 1,121,672 38,899,584 ### ### 0.0
2013-Jan-10 Thu 34.73 34.79 ### 34.73 ### ### ###
2013-Jan-09 Wed ### ### ### 34.8 23.0 23.0 2.5
2013-Jan-08 Tue 34.78 ### 34.74 ### 80.1 80.1 0.0
2013-Jan-07 Mon 34.71 34.75 34.53 ### 1,306,483 45,256,571 34.5 34.5 0.0
2013-Jan-04 Fri 34.56 34.59 ### 34.56 77.4 77.4 2.5
2013-Jan-03 Thu 34.5 34.71 34.41 ### 64.7 64.7 0.0
2013-Jan-02 Wed 34.43 34.45 ### ### 19.0 19.0 0.0
2012-Dec-31 Mon ### ### 33.88 33.88 628,255 ### ### ### 2.4
2012-Dec-28 Fri ### ### ### ### ### ### 0.0
2012-Dec-27 Thu 33.82 ### 33.82 ### 718,343 12,147,180 72.7 72.7 0.0
2012-Dec-24 Mon 33.75 ### 33.72 33.81 ### ### ###
2012-Dec-21 Fri 33.83 ### ### 33.75 38.1 38.1 ###
2012-Dec-20 Thu ### 33.74 ### 33.51 29.1 29.1 ###
2012-Dec-19 Wed ### ### 33.72 ### ### ### 0.0
2012-Dec-18 Tue 34.21 34.27 33.88 33.88 ### ### 2.4
2012-Dec-17 Mon ### ### ### ### 1,253,683 0 ### ### 0.0
2012-Dec-14 Fri ### 34.52 ### ### 1,601,024 27,633,674 28.3 28.3 0.0
2012-Dec-13 Thu 34.58 ### 34.26 34.4 1,874,355 ### ### ### 2.5
2012-Dec-12 Wed ### 34.58 ### 34.45 73.6 73.6 ###
2012-Dec-11 Tue ### ### 33.84 ### 1,512,470 ### 26.2 26.2 0.0
2012-Dec-10 Mon 34.25 ### 33.82 ### 1,490,381 25,202,342 ### ### 0.0
2012-Dec-07 Fri ### ### ### 34.22 ### ### 2.4
2012-Dec-06 Thu 34.4 34.5 ### ### 1,304,172 ### 25.5 25.5 0.0
2012-Dec-05 Wed 34.2 34.41 ### 34.29 69.6 69.6 ###
2012-Dec-04 Tue ### 34.45 ### ### 1,485,722 ### 31.3 31.3 0.0
2012-Dec-03 Mon ### 34.29 ### ### 71.0 71.0 0.0
2012-Nov-30 Fri ### ### 33.75 33.8 ### ### 2.4
2012-Nov-29 Thu 33.4 33.77 ### ### 74.6 74.6 0.0
2012-Nov-28 Wed 33.5 ### ### ### 30.1 30.1 0.0
2012-Nov-27 Tue ### ### ### ### 68.3 68.3 0.0
2012-Nov-26 Mon 33.85 ### ### 33.82 ### ### 2.4
2012-Nov-23 Fri 33.4 ### ### ### 801,687 0 76.0 76.0 0.0
2012-Nov-22 Thu 33.58 ### 33.46 33.54 ### ### 2.4
2012-Nov-21 Wed 33.52 ### ### ### 29.0 29.0 0.0
2012-Nov-20 Tue 33.86 ### 33.57 ### ### ### 0.0
2012-Nov-19 Mon 33.28 33.59 33.26 33.56 1,091,827 ### ### ### 2.4
2012-Nov-16 Fri 33.25 ### ### 33.21 ### ### 2.4
2012-Nov-15 Thu 33.43 ### ### 33.45 2,366,178 0 ### ### ###
2012-Nov-14 Wed 33.72 ### ### 33.79 1,240,978 0 76.9 76.9 ###
2012-Nov-13 Tue ### 34.585 33.86 33.86 ### ### 2.4
2012-Nov-12 Mon 34.26 ### ### ### 1,608,677 0 ### ### 0.0
2012-Nov-09 Fri ### 34.42 ### 34.21 24.8 24.8 ###
2012-Nov-08 Thu ### 34.25 ### ### 1,514,628 ### 68.7 68.7 0.0
2012-Nov-07 Wed 34.49 34.59 ### 34.5 1,707,448 ### ### ### 2.5
2012-Nov-06 Tue 34.23 34.47 34.23 ### 74.2 74.2 0.0
2012-Nov-05 Mon ### ### 33.76 34.22 1,471,883 24,845,385 77.3 77.3 2.4
2012-Nov-02 Fri ### ### ### ### 1,199,659 0 30.6 30.6 0.0
2012-Nov-01 Thu ### ### 33.86 ### 1,727,952 29,254,227 31.8 31.8 0.0
2012-Oct-31 Wed ### ### ### 34.4 22.8 22.8 2.5
2012-Oct-30 Tue 34.25 ### 34.22 ### 1,392,183 23,820,251 ### ### 0.0
2012-Oct-29 Mon 34.5 ### ### ### 27.8 27.8 0.0
2012-Oct-26 Fri 34.7 ### 34.21 ### ### ### 0.0
2012-Oct-25 Thu 34.85 ### 34.73 34.84 ### ### 2.5
2012-Oct-24 Wed ### ### 34.8 ### ### ### 0.0
2012-Oct-23 Tue ### ### ### 35.52 ### ### 2.5
2012-Oct-22 Mon ### ### 35.24 ### 2,203,271 ### 74.0 74.0 0.0
2012-Oct-19 Fri ### ### ### ### 4,345,273 0 85.9 85.9 0.0
2012-Oct-18 Thu ### 35.85 34.81 35.2 5,039,150 ### 73.8 73.8 2.5
2012-Oct-17 Wed ### ### ### ### 24.1 24.1 0.0
2012-Oct-16 Tue ### ### 34.2 34.29 32.6 32.6 ###
2012-Oct-15 Mon ### 34.48 ### ### ### ### 0.0
2012-Oct-12 Fri ### ### ### 34.21 1,293,376 0 ### ### ###
2012-Oct-11 Thu 33.79 ### 33.73 ### ### ### 0.0
2012-Oct-10 Wed 33.7 ### ### ### 79.6 79.6 0.0
2012-Oct-09 Tue ### 33.71 ### 33.58 82.2 82.2 2.4
2012-Oct-08 Mon ### ### ### ### 2,442,556 0 31.0 31.0 0.0
2012-Oct-05 Fri 33.4 33.55 ### ### ### ### 0.0
2012-Oct-04 Thu ### ### ### 33.22 67.9 67.9 2.4
2012-Oct-03 Wed ### 33.82 33.49 33.57 1,502,356 ### 29.6 29.6 2.4
2012-Oct-02 Tue 33.25 ### ### 33.56 ### ### 2.4
2012-Oct-01 Mon ### 33.49 ### 33.2 781,725 13,089,985 72.8 72.8 ###
2012-Sep-28 Fri 33.24 ### ### ### ### ### 0.0
2012-Sep-27 Thu ### 33.23 ### ### 68.8 68.8 0.0
2012-Sep-26 Wed 33.5 33.58 33.21 33.25 23.9 23.9 2.4
2012-Sep-25 Tue ### 33.79 33.58 ### 2,532,049 85,292,070 ### ### 0.0
2012-Sep-24 Mon ### ### 33.74 ### 75.6 75.6 0.0
2012-Sep-21 Fri ### 34.7 ### ### 2,372,276 41,158,988 ### ### 0.0
2012-Sep-20 Thu 34.41 34.55 33.72 ### ### ### 0.0
2012-Sep-19 Wed ### 34.77 34.29 34.7 ### ### 2.5
2012-Sep-18 Tue ### 34.73 34.47 ### ### ### 0.0
2012-Sep-17 Mon 34.72 ### 34.7 ### 1,508,025 ### 76.3 76.3 0.0
2012-Sep-14 Fri ### ### 34.8 34.86 2,896,351 ### 22.7 22.7 2.5
2012-Sep-13 Thu 34.4 34.53 ### 34.51 ### ### ###
2012-Sep-12 Wed 34.72 34.85 34.44 34.5 19.5 19.5 2.5
2012-Sep-11 Tue 34.82 ### 34.41 ### 1,510,289 25,984,522 27.4 27.4 0.0
2012-Sep-10 Mon ### ### 34.78 ### ### ### 0.0
2012-Sep-07 Fri 35.22 35.25 34.59 34.8 23.3 23.3 2.5
2012-Sep-06 Thu ### ### 34.76 ### 2,596,159 45,121,243 27.3 27.3 0.0
2012-Sep-05 Wed ### 34.88 34.44 34.72 1,810,054 62,736,471 ### ### 2.5
2012-Sep-04 Tue 34.58 ### 34.48 34.7 2,037,957 35,134,378 ### ### 2.5


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-04-24 13:46:53 thru 2024-04-24 13:46:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000