Anglogold Ashanti PLC NYSE:AU Historical Prices

Below are the 688 trading days of historical prices for AU.

# Exchange Symbol Date Open High Low Close
688 NYSE AU Fri, Mar 1, 2024 18.87 19.54 18.69 19.50
687 NYSE AU Thu, Feb 29, 2024 18.71 18.90 18.37 18.61
686 NYSE AU Wed, Feb 28, 2024 18.30 18.42 17.95 18.01
685 NYSE AU Tue, Feb 27, 2024 18.66 18.79 18.29 18.30
684 NYSE AU Mon, Feb 26, 2024 18.48 18.65 18.21 18.52
683 NYSE AU Fri, Feb 23, 2024 18.22 18.46 17.63 18.33
682 NYSE AU Thu, Feb 22, 2024 17.51 17.60 17.01 17.02
681 NYSE AU Wed, Feb 21, 2024 17.67 17.71 17.38 17.71
680 NYSE AU Tue, Feb 20, 2024 18.33 18.33 17.67 17.76
679 NYSE AU Fri, Feb 16, 2024 17.01 17.52 16.93 17.33
678 NYSE AU Thu, Feb 15, 2024 16.93 17.39 16.82 17.03
677 NYSE AU Wed, Feb 14, 2024 16.67 16.72 16.49 16.68
676 NYSE AU Tue, Feb 13, 2024 17.04 17.16 16.78 16.86
675 NYSE AU Mon, Feb 12, 2024 17.21 17.82 17.18 17.68
674 NYSE AU Fri, Feb 9, 2024 17.72 17.86 17.38 17.38
673 NYSE AU Thu, Feb 8, 2024 17.71 17.88 17.67 17.85
672 NYSE AU Wed, Feb 7, 2024 17.98 18.08 17.82 17.84
671 NYSE AU Tue, Feb 6, 2024 17.88 18.06 17.81 17.98
670 NYSE AU Mon, Feb 5, 2024 17.64 17.86 17.57 17.73
669 NYSE AU Fri, Feb 2, 2024 18.28 18.40 17.85 18.05
668 NYSE AU Thu, Feb 1, 2024 18.10 18.86 18.03 18.70
667 NYSE AU Wed, Jan 31, 2024 17.89 18.16 17.46 17.62
666 NYSE AU Tue, Jan 30, 2024 18.06 18.15 17.61 17.75
665 NYSE AU Mon, Jan 29, 2024 17.81 17.85 17.54 17.83
664 NYSE AU Fri, Jan 26, 2024 17.66 17.83 17.46 17.49
663 NYSE AU Thu, Jan 25, 2024 17.45 17.52 17.25 17.52
662 NYSE AU Wed, Jan 24, 2024 17.95 17.95 17.11 17.13
661 NYSE AU Tue, Jan 23, 2024 16.61 16.87 16.42 16.85
660 NYSE AU Mon, Jan 22, 2024 15.91 16.27 15.80 16.14
659 NYSE AU Fri, Jan 19, 2024 16.18 16.32 16.04 16.23
658 NYSE AU Thu, Jan 18, 2024 16.38 16.43 16.10 16.30
657 NYSE AU Wed, Jan 17, 2024 16.22 16.32 15.95 16.23
656 NYSE AU Tue, Jan 16, 2024 17.19 17.21 16.46 16.49
655 NYSE AU Fri, Jan 12, 2024 17.53 17.89 17.34 17.47
654 NYSE AU Thu, Jan 11, 2024 17.09 17.18 16.72 16.85
653 NYSE AU Wed, Jan 10, 2024 17.08 17.15 16.94 17.05
652 NYSE AU Tue, Jan 9, 2024 17.42 17.44 17.13 17.18
651 NYSE AU Mon, Jan 8, 2024 17.32 17.59 17.22 17.50
650 NYSE AU Fri, Jan 5, 2024 17.49 17.95 17.43 17.68
649 NYSE AU Thu, Jan 4, 2024 17.86 17.90 17.54 17.74
648 NYSE AU Wed, Jan 3, 2024 17.67 18.10 17.61 17.90
647 NYSE AU Tue, Jan 2, 2024 18.77 18.81 18.24 18.24
646 NYSE AU Fri, Dec 29, 2023 18.78 18.97 18.58 18.69
645 NYSE AU Thu, Dec 28, 2023 19.41 19.41 18.79 18.80
644 NYSE AU Wed, Dec 27, 2023 19.51 19.73 19.41 19.48
643 NYSE AU Tue, Dec 26, 2023 19.00 19.08 18.84 19.03
642 NYSE AU Fri, Dec 22, 2023 19.45 19.64 18.90 18.96
641 NYSE AU Thu, Dec 21, 2023 18.96 19.34 18.77 18.88
640 NYSE AU Wed, Dec 20, 2023 18.85 18.93 18.31 18.34
639 NYSE AU Tue, Dec 19, 2023 18.16 19.18 18.15 18.83
638 NYSE AU Mon, Dec 18, 2023 17.83 17.92 17.60 17.83
637 NYSE AU Fri, Dec 15, 2023 17.96 18.20 17.60 17.96
636 NYSE AU Thu, Dec 14, 2023 18.70 18.94 17.66 18.04
635 NYSE AU Wed, Dec 13, 2023 16.08 17.57 16.06 17.54
634 NYSE AU Tue, Dec 12, 2023 16.70 17.00 16.61 16.86
633 NYSE AU Mon, Dec 11, 2023 16.72 17.10 16.60 17.03
632 NYSE AU Fri, Dec 8, 2023 17.02 17.58 17.02 17.37
631 NYSE AU Thu, Dec 7, 2023 18.40 18.48 17.85 18.00
630 NYSE AU Wed, Dec 6, 2023 18.78 19.14 18.54 18.67
629 NYSE AU Tue, Dec 5, 2023 18.53 18.80 18.27 18.77
628 NYSE AU Mon, Dec 4, 2023 19.00 19.14 18.64 19.01
627 NYSE AU Fri, Dec 1, 2023 19.24 20.19 19.16 20.05
626 NYSE AU Thu, Nov 30, 2023 19.44 19.52 18.75 19.25
625 NYSE AU Wed, Nov 29, 2023 19.43 20.09 19.26 19.88
624 NYSE AU Tue, Nov 28, 2023 18.44 19.84 18.43 19.52
623 NYSE AU Mon, Nov 27, 2023 17.42 18.11 17.31 18.07
622 NYSE AU Fri, Nov 24, 2023 16.90 17.23 16.86 17.23
621 NYSE AU Wed, Nov 22, 2023 17.57 17.65 17.31 17.46
620 NYSE AU Tue, Nov 21, 2023 17.23 18.01 17.23 17.72
619 NYSE AU Mon, Nov 20, 2023 16.72 17.09 16.68 17.00
618 NYSE AU Fri, Nov 17, 2023 16.94 17.31 16.89 17.01
617 NYSE AU Thu, Nov 16, 2023 16.73 17.54 16.70 17.12
616 NYSE AU Wed, Nov 15, 2023 17.18 17.30 16.84 17.01
615 NYSE AU Tue, Nov 14, 2023 16.31 17.28 16.27 17.03
614 NYSE AU Mon, Nov 13, 2023 15.83 15.95 15.60 15.67
613 NYSE AU Fri, Nov 10, 2023 16.01 16.22 15.65 15.90
612 NYSE AU Thu, Nov 9, 2023 17.50 17.51 16.58 16.64
611 NYSE AU Wed, Nov 8, 2023 18.53 19.01 18.29 18.39
610 NYSE AU Tue, Nov 7, 2023 18.25 18.84 18.21 18.77
609 NYSE AU Mon, Nov 6, 2023 18.84 19.18 18.70 19.00
608 NYSE AU Fri, Nov 3, 2023 17.83 19.60 17.74 19.06
607 NYSE AU Thu, Nov 2, 2023 17.41 17.67 17.17 17.65
606 NYSE AU Wed, Nov 1, 2023 17.55 17.67 16.93 17.36
605 NYSE AU Tue, Oct 31, 2023 18.55 18.73 17.56 17.84
604 NYSE AU Mon, Oct 30, 2023 19.15 19.18 18.74 18.81
603 NYSE AU Fri, Oct 27, 2023 19.06 19.21 18.68 19.18
602 NYSE AU Thu, Oct 26, 2023 19.11 19.29 18.76 19.17
601 NYSE AU Wed, Oct 25, 2023 18.58 19.02 18.52 18.77
600 NYSE AU Tue, Oct 24, 2023 18.58 18.78 18.31 18.69
599 NYSE AU Mon, Oct 23, 2023 19.40 19.45 18.76 19.02
598 NYSE AU Fri, Oct 20, 2023 19.26 19.86 19.16 19.46
597 NYSE AU Thu, Oct 19, 2023 18.81 18.89 18.35 18.84
596 NYSE AU Wed, Oct 18, 2023 19.05 19.09 18.55 18.85
595 NYSE AU Tue, Oct 17, 2023 18.74 19.09 18.72 19.01
594 NYSE AU Mon, Oct 16, 2023 19.45 19.46 18.55 18.75
593 NYSE AU Fri, Oct 13, 2023 19.50 19.68 19.09 19.50
592 NYSE AU Thu, Oct 12, 2023 18.97 19.19 18.51 18.72
591 NYSE AU Wed, Oct 11, 2023 18.88 19.09 18.67 18.93
590 NYSE AU Tue, Oct 10, 2023 17.94 18.41 17.75 18.00
589 NYSE AU Mon, Oct 9, 2023 16.78 17.48 16.64 17.10
588 NYSE AU Fri, Oct 6, 2023 15.61 16.13 15.61 15.95
587 NYSE AU Thu, Oct 5, 2023 15.31 15.57 15.24 15.50
586 NYSE AU Wed, Oct 4, 2023 15.25 15.62 15.15 15.46
585 NYSE AU Tue, Oct 3, 2023 15.10 15.25 14.91 15.02
584 NYSE AU Mon, Oct 2, 2023 15.25 15.39 15.10 15.26
583 NYSE AU Fri, Sep 29, 2023 16.54 16.58 15.73 15.80
582 NYSE AU Thu, Sep 28, 2023 16.32 16.56 16.06 16.33
581 NYSE AU Wed, Sep 27, 2023 17.46 17.46 16.52 16.62
580 NYSE AU Tue, Sep 26, 2023 18.00 18.23 17.92 18.18
579 NYSE AU Fri, Sep 8, 2023 15.90 15.90 15.90 15.90
578 NYSE AU Mon, Aug 28, 2023 15.90 15.90 15.90 15.90
577 NYSE AU Tue, Jul 11, 2023 20.00 20.00 20.00 20.00
576 NYSE AU Mon, Jul 10, 2023 20.00 20.00 20.00 20.00
575 NYSE AU Mon, Jul 3, 2023 20.00 20.00 20.00 20.00
574 NYSE AU Fri, May 12, 2023 25.00 25.00 25.00 25.00
573 NYSE AU Tue, Jan 31, 2023 21.10 21.10 21.10 21.10
572 NYSE AU Mon, Jan 23, 2023 23.00 23.00 23.00 23.00
571 NYSE AU Fri, Jan 13, 2023 22.95 22.95 22.95 22.95
570 NYSE AU Thu, Jan 12, 2023 22.30 22.30 22.30 22.30
569 NYSE AU Tue, Jan 3, 2023 20.35 20.35 20.35 20.35
568 NYSE AU Thu, Dec 15, 2022 19.80 19.80 19.80 19.80
567 NYSE AU Mon, Nov 28, 2022 18.13 18.13 18.05 18.05
566 NYSE AU Tue, Nov 22, 2022 17.80 17.80 17.80 17.80
565 NYSE AU Tue, Oct 11, 2022 13.06 13.06 13.06 13.06
564 NYSE AU Mon, Sep 19, 2022 12.67 12.67 11.92 11.92
563 NYSE AU Fri, Jul 29, 2022 13.64 13.64 13.64 13.64
562 NYSE AU Thu, Jun 30, 2022 16.75 16.75 16.75 16.75
561 NYSE AU Fri, Jun 10, 2022 17.20 17.24 17.20 17.24
560 NYSE AU Fri, May 13, 2022 16.75 16.75 16.75 16.75
559 NYSE AU Thu, May 12, 2022 17.00 17.00 17.00 17.00
558 NYSE AU Thu, Apr 21, 2022 22.20 22.20 22.15 22.15
557 NYSE AU Thu, Apr 14, 2022 22.75 22.75 22.75 22.75
556 NYSE AU Tue, Mar 8, 2022 27.20 27.20 27.20 27.20
555 NYSE AU Wed, Mar 2, 2022 25.90 25.90 25.90 25.90
554 NYSE AU Wed, Jan 26, 2022 19.95 19.95 19.20 19.20
553 NYSE AU Thu, Jan 20, 2022 0.00 0.00 0.00 20.50
552 NYSE AU Wed, Jan 19, 2022 20.50 20.50 20.50 20.50
551 NYSE AU Wed, Jan 12, 2022 21.95 21.95 21.95 21.95
550 NYSE AU Tue, Dec 28, 2021 0.00 0.00 0.00 21.05
549 NYSE AU Tue, Nov 30, 2021 21.05 21.06 21.05 21.05
548 NYSE AU Mon, Nov 29, 2021 0.00 0.00 0.00 16.50
547 NYSE AU Mon, Nov 8, 2021 0.00 0.00 0.00 16.50
546 NYSE AU Fri, Oct 29, 2021 0.00 0.00 0.00 16.50
545 NYSE AU Fri, Oct 15, 2021 0.00 0.00 0.00 16.50
544 NYSE AU Tue, Oct 12, 2021 0.00 0.00 0.00 16.50
543 NYSE AU Mon, Oct 11, 2021 16.50 16.50 16.50 16.50
542 NYSE AU Thu, Sep 23, 2021 0.00 0.00 0.00 15.50
541 NYSE AU Mon, Sep 20, 2021 15.50 15.50 15.50 15.50
540 NYSE AU Thu, Sep 2, 2021 15.50 15.50 15.50 15.50
539 NYSE AU Wed, Sep 1, 2021 18.90 18.90 18.90 15.45
538 NYSE AU Mon, Aug 30, 2021 0.00 0.00 0.00 15.45
537 NYSE AU Tue, Aug 10, 2021 15.98 15.98 15.45 15.45
536 NYSE AU Fri, Aug 6, 2021 17.18 17.18 16.43 16.43
535 NYSE AU Wed, Aug 4, 2021 0.00 0.00 0.00 18.00
534 NYSE AU Mon, Jul 19, 2021 0.00 0.00 0.00 18.00
533 NYSE AU Mon, Jul 12, 2021 18.00 18.00 18.00 18.00
532 NYSE AU Thu, Jul 8, 2021 21.55 21.55 21.55 21.55
531 NYSE AU Tue, Jun 29, 2021 0.00 0.00 0.00 19.33
530 NYSE AU Fri, Jun 18, 2021 19.33 19.33 19.33 19.33
529 NYSE AU Thu, Jun 17, 2021 19.70 19.70 19.70 19.70
528 NYSE AU Fri, Jun 11, 2021 21.50 21.50 21.50 21.50
527 NYSE AU Thu, Jun 10, 2021 23.90 23.90 23.90 23.90
526 NYSE AU Tue, Jun 8, 2021 22.40 22.40 22.40 22.40
525 NYSE AU Tue, Jun 1, 2021 22.88 22.88 22.88 22.88
524 NYSE AU Mon, May 17, 2021 0.00 0.00 0.00 22.64
523 NYSE AU Fri, May 14, 2021 0.00 0.00 0.00 22.64
522 NYSE AU Thu, May 13, 2021 22.64 22.64 22.64 22.64
521 NYSE AU Thu, May 6, 2021 0.00 0.00 0.00 23.00
520 NYSE AU Wed, Apr 28, 2021 0.00 0.00 0.00 23.00
519 NYSE AU Tue, Apr 27, 2021 0.00 0.00 0.00 23.00
518 NYSE AU Mon, Apr 26, 2021 0.00 0.00 0.00 23.00
517 NYSE AU Fri, Apr 23, 2021 0.00 0.00 0.00 23.00
516 NYSE AU Thu, Apr 22, 2021 0.00 0.00 0.00 23.00
515 NYSE AU Mon, Apr 19, 2021 23.00 23.00 23.00 23.00
514 NYSE AU Thu, Apr 8, 2021 0.00 0.00 0.00 22.75
513 NYSE AU Wed, Apr 7, 2021 22.75 22.75 22.75 22.75
512 NYSE AU Mon, Apr 5, 2021 0.00 0.00 0.00 22.05
511 NYSE AU Mon, Mar 29, 2021 22.05 22.05 22.05 22.05
510 NYSE AU Fri, Mar 26, 2021 0.00 0.00 0.00 22.43
509 NYSE AU Wed, Mar 24, 2021 0.00 0.00 0.00 22.43
508 NYSE AU Tue, Mar 23, 2021 0.00 0.00 0.00 22.43
507 NYSE AU Tue, Mar 16, 2021 0.00 0.00 0.00 22.43
506 NYSE AU Thu, Mar 11, 2021 22.43 22.43 22.43 22.43
505 NYSE AU Wed, Mar 10, 2021 0.00 0.00 0.00 20.27
504 NYSE AU Thu, Feb 25, 2021 0.00 0.00 0.00 20.27
503 NYSE AU Tue, Feb 23, 2021 20.27 20.27 20.27 20.27
502 NYSE AU Mon, Feb 22, 2021 0.00 0.00 0.00 21.26
501 NYSE AU Fri, Feb 19, 2021 21.26 21.26 21.26 21.26
500 NYSE AU Thu, Feb 18, 2021 0.00 0.00 0.00 21.25
499 NYSE AU Wed, Feb 17, 2021 21.21 21.25 21.21 21.25
498 NYSE AU Tue, Feb 16, 2021 22.30 22.30 22.30 22.30
497 NYSE AU Thu, Feb 4, 2021 0.00 0.00 0.00 22.08
496 NYSE AU Tue, Feb 2, 2021 0.00 0.00 0.00 22.08
495 NYSE AU Fri, Jan 29, 2021 0.00 0.00 0.00 22.08
494 NYSE AU Thu, Jan 28, 2021 0.00 0.00 0.00 22.08
493 NYSE AU Wed, Jan 27, 2021 0.00 0.00 0.00 22.08
492 NYSE AU Tue, Jan 26, 2021 0.00 0.00 0.00 22.08
491 NYSE AU Wed, Jan 20, 2021 0.00 0.00 0.00 22.08
490 NYSE AU Tue, Jan 19, 2021 22.08 22.08 22.08 22.08
489 NYSE AU Fri, Jan 15, 2021 23.90 23.90 23.90 23.90
488 NYSE AU Wed, Jan 13, 2021 23.85 23.85 23.85 23.85
487 NYSE AU Mon, Jan 11, 2021 22.90 22.90 22.90 22.90
486 NYSE AU Fri, Jan 8, 2021 23.40 23.40 23.40 23.40
485 NYSE AU Wed, Jan 6, 2021 25.10 25.10 24.10 24.30
484 NYSE AU Tue, Jan 5, 2021 0.00 0.00 0.00 22.40
483 NYSE AU Thu, Dec 31, 2020 22.40 22.40 22.40 22.40
482 NYSE AU Mon, Dec 28, 2020 23.65 23.65 23.65 23.65
481 NYSE AU Wed, Dec 23, 2020 23.35 23.35 23.35 23.35
480 NYSE AU Tue, Dec 22, 2020 23.15 23.15 23.15 23.15
479 NYSE AU Mon, Dec 21, 2020 23.43 23.43 23.40 23.40
478 NYSE AU Fri, Dec 18, 2020 0.00 0.00 0.00 23.10
477 NYSE AU Thu, Dec 17, 2020 23.10 23.10 23.10 23.10
476 NYSE AU Tue, Dec 15, 2020 0.00 0.00 0.00 20.85
475 NYSE AU Fri, Dec 11, 2020 20.85 20.85 20.85 20.85
474 NYSE AU Tue, Dec 8, 2020 22.30 22.30 22.30 22.30
473 NYSE AU Mon, Dec 7, 2020 22.40 22.40 22.40 22.40
472 NYSE AU Fri, Dec 4, 2020 0.00 0.00 0.00 22.95
471 NYSE AU Wed, Dec 2, 2020 22.95 22.95 22.95 22.95
470 NYSE AU Wed, Nov 25, 2020 20.80 20.80 20.80 20.80
469 NYSE AU Tue, Nov 24, 2020 20.35 20.35 20.35 20.35
468 NYSE AU Mon, Nov 23, 2020 21.60 21.60 21.60 21.60
467 NYSE AU Fri, Nov 20, 2020 0.00 0.00 0.00 21.80
466 NYSE AU Thu, Nov 19, 2020 21.80 21.80 21.80 21.80
465 NYSE AU Tue, Nov 10, 2020 25.28 25.28 25.28 25.28
464 NYSE AU Mon, Nov 9, 2020 0.00 0.00 0.00 25.25
463 NYSE AU Thu, Nov 5, 2020 0.00 0.00 0.00 25.25
462 NYSE AU Wed, Oct 28, 2020 0.00 0.00 0.00 25.25
461 NYSE AU Fri, Oct 23, 2020 25.25 25.25 25.25 25.25
460 NYSE AU Thu, Oct 22, 2020 26.00 26.00 26.00 26.00
459 NYSE AU Fri, Oct 16, 2020 0.00 0.00 0.00 27.71
458 NYSE AU Wed, Oct 14, 2020 0.00 0.00 0.00 27.71
457 NYSE AU Fri, Oct 9, 2020 27.71 27.71 27.71 27.71
456 NYSE AU Fri, Oct 2, 2020 0.00 0.00 0.00 28.70
455 NYSE AU Mon, Sep 28, 2020 0.00 0.00 0.00 28.70
454 NYSE AU Fri, Sep 18, 2020 0.00 0.00 0.00 28.70
453 NYSE AU Wed, Sep 9, 2020 0.00 0.00 0.00 28.70
452 NYSE AU Tue, Sep 1, 2020 0.00 0.00 0.00 28.70
451 NYSE AU Mon, Aug 31, 2020 0.00 0.00 0.00 28.70
450 NYSE AU Fri, Aug 28, 2020 28.70 28.70 28.70 28.70
449 NYSE AU Thu, Aug 20, 2020 28.70 28.70 28.70 28.70
448 NYSE AU Wed, Aug 19, 2020 28.70 28.70 28.70 28.70
447 NYSE AU Mon, Aug 17, 2020 0.00 0.00 0.00 30.00
446 NYSE AU Tue, Aug 4, 2020 30.00 30.00 30.00 30.00
445 NYSE AU Fri, Jul 31, 2020 35.61 35.61 34.68 34.68
444 NYSE AU Thu, Jul 30, 2020 32.86 32.86 32.86 32.86
443 NYSE AU Tue, Jul 28, 2020 38.94 38.94 38.29 38.29
442 NYSE AU Thu, Jul 23, 2020 32.85 32.85 32.85 32.85
441 NYSE AU Tue, Jul 21, 2020 34.45 34.45 34.45 34.45
440 NYSE AU Tue, Jul 7, 2020 0.00 0.00 0.00 29.15
439 NYSE AU Mon, Jul 6, 2020 0.00 0.00 0.00 29.15
438 NYSE AU Wed, Jul 1, 2020 0.00 0.00 0.00 29.15
437 NYSE AU Tue, Jun 30, 2020 0.00 0.00 0.00 29.15
436 NYSE AU Mon, Jun 29, 2020 29.15 29.15 29.15 29.15
435 NYSE AU Mon, Jun 22, 2020 26.35 26.35 26.35 26.78
434 NYSE AU Fri, Jun 19, 2020 0.00 0.00 0.00 26.78
433 NYSE AU Tue, Jun 16, 2020 0.00 0.00 0.00 26.78
432 NYSE AU Mon, Jun 15, 2020 0.00 0.00 0.00 26.78
431 NYSE AU Fri, May 29, 2020 0.00 0.00 0.00 26.78
430 NYSE AU Tue, May 26, 2020 0.00 0.00 0.00 26.78
429 NYSE AU Tue, May 19, 2020 0.00 0.00 0.00 26.78
428 NYSE AU Mon, May 11, 2020 0.00 0.00 0.00 26.78
427 NYSE AU Thu, May 7, 2020 0.00 0.00 0.00 26.78
426 NYSE AU Fri, May 1, 2020 0.00 0.00 0.00 26.78
425 NYSE AU Mon, Apr 27, 2020 26.78 26.78 26.78 26.78
424 NYSE AU Fri, Apr 24, 2020 26.81 26.81 26.81 26.81
423 NYSE AU Wed, Apr 22, 2020 24.96 24.96 24.96 24.96
422 NYSE AU Mon, Apr 20, 2020 0.00 0.00 0.00 22.27
421 NYSE AU Wed, Apr 15, 2020 22.27 22.27 22.27 22.27
420 NYSE AU Tue, Apr 14, 2020 23.68 23.68 23.67 23.67
419 NYSE AU Mon, Apr 13, 2020 22.37 22.37 22.33 22.33
418 NYSE AU Mon, Mar 30, 2020 17.76 17.76 17.76 17.76
417 NYSE AU Thu, Mar 26, 2020 21.52 21.60 21.29 21.29
416 NYSE AU Tue, Mar 24, 2020 0.00 0.00 0.00 17.98
415 NYSE AU Thu, Mar 19, 2020 15.79 17.98 15.79 17.98
414 NYSE AU Tue, Mar 17, 2020 0.00 0.00 0.00 17.62
413 NYSE AU Mon, Mar 16, 2020 15.65 17.62 15.65 17.62
412 NYSE AU Fri, Mar 13, 2020 15.70 15.80 15.44 15.44
411 NYSE AU Thu, Mar 12, 2020 15.62 15.62 15.62 15.62
410 NYSE AU Wed, Mar 11, 2020 17.94 17.94 17.94 17.94
409 NYSE AU Tue, Mar 10, 2020 18.05 18.05 18.05 18.05
408 NYSE AU Mon, Mar 9, 2020 0.00 0.00 0.00 20.80
407 NYSE AU Fri, Mar 6, 2020 20.82 20.83 20.80 20.80
406 NYSE AU Tue, Mar 3, 2020 20.30 20.35 20.30 20.35
405 NYSE AU Thu, Feb 27, 2020 20.41 20.41 20.15 20.15
404 NYSE AU Thu, Feb 6, 2020 0.00 0.00 0.00 19.64
403 NYSE AU Tue, Jan 28, 2020 19.66 19.66 19.64 19.64
402 NYSE AU Thu, Jan 23, 2020 0.00 0.00 0.00 21.47
401 NYSE AU Wed, Jan 8, 2020 21.47 21.47 21.47 21.47
400 NYSE AU Mon, Jan 6, 2020 22.87 22.87 22.86 22.86
399 NYSE AU Fri, Jan 3, 2020 22.96 22.96 22.96 22.96
398 NYSE AU Thu, Dec 26, 2019 22.30 22.30 22.30 22.30
397 NYSE AU Thu, Dec 19, 2019 0.00 0.00 0.00 20.20
396 NYSE AU Thu, Dec 12, 2019 20.20 20.20 20.20 20.20
395 NYSE AU Mon, Dec 9, 2019 0.00 0.00 0.00 20.15
394 NYSE AU Wed, Dec 4, 2019 0.00 0.00 0.00 20.15
393 NYSE AU Fri, Nov 22, 2019 0.00 0.00 0.00 20.15
392 NYSE AU Mon, Nov 18, 2019 19.62 19.62 19.62 20.15
391 NYSE AU Thu, Nov 14, 2019 0.00 0.00 0.00 20.15
390 NYSE AU Wed, Nov 13, 2019 0.00 0.00 0.00 20.15
389 NYSE AU Tue, Nov 12, 2019 0.00 0.00 0.00 20.15
388 NYSE AU Thu, Oct 31, 2019 0.00 0.00 0.00 20.15
387 NYSE AU Mon, Oct 28, 2019 0.00 0.00 0.00 20.15
386 NYSE AU Mon, Oct 21, 2019 0.00 0.00 0.00 20.15
385 NYSE AU Mon, Oct 14, 2019 0.00 0.00 0.00 20.15
384 NYSE AU Fri, Oct 11, 2019 20.15 20.15 20.15 20.15
383 NYSE AU Fri, Oct 4, 2019 0.00 0.00 0.00 19.20
382 NYSE AU Wed, Oct 2, 2019 0.00 0.00 0.00 19.20
381 NYSE AU Tue, Oct 1, 2019 19.20 19.20 19.20 19.20
380 NYSE AU Fri, Sep 27, 2019 19.75 19.75 19.75 19.75
379 NYSE AU Tue, Sep 24, 2019 0.00 0.00 0.00 19.20
378 NYSE AU Thu, Sep 19, 2019 19.20 19.20 19.20 19.20
377 NYSE AU Fri, Sep 13, 2019 19.20 19.20 19.20 19.20
376 NYSE AU Thu, Sep 12, 2019 19.84 19.84 19.82 19.82
375 NYSE AU Wed, Sep 11, 2019 19.85 19.85 19.85 19.85
374 NYSE AU Tue, Sep 10, 2019 0.00 0.00 0.00 20.90
373 NYSE AU Fri, Sep 6, 2019 20.97 20.97 20.90 20.90
372 NYSE AU Thu, Sep 5, 2019 0.00 0.00 0.00 22.57
371 NYSE AU Wed, Sep 4, 2019 0.00 0.00 0.00 22.57
370 NYSE AU Fri, Aug 30, 2019 22.57 22.57 22.57 22.57
369 NYSE AU Thu, Aug 29, 2019 21.90 21.90 21.90 21.90
368 NYSE AU Tue, Aug 27, 2019 0.00 0.00 0.00 18.85
367 NYSE AU Fri, Aug 23, 2019 0.00 0.00 0.00 18.85
366 NYSE AU Thu, Aug 22, 2019 0.00 0.00 0.00 18.85
365 NYSE AU Mon, Aug 19, 2019 0.00 0.00 0.00 18.85
364 NYSE AU Tue, Aug 13, 2019 18.85 18.85 18.85 18.85
363 NYSE AU Mon, Aug 12, 2019 20.16 20.16 20.16 20.16
362 NYSE AU Fri, Aug 9, 2019 0.00 0.00 0.00 18.52
361 NYSE AU Wed, Aug 7, 2019 0.00 0.00 0.00 18.52
360 NYSE AU Thu, Aug 1, 2019 18.40 18.52 18.40 18.52
359 NYSE AU Wed, Jul 31, 2019 0.00 0.00 0.00 18.85
358 NYSE AU Tue, Jul 30, 2019 0.00 0.00 0.00 18.85
357 NYSE AU Wed, Jul 24, 2019 0.00 0.00 0.00 18.85
356 NYSE AU Tue, Jul 23, 2019 18.85 18.85 18.85 18.85
355 NYSE AU Thu, Jul 18, 2019 18.85 18.85 18.85 18.85
354 NYSE AU Tue, Jul 16, 2019 0.00 0.00 0.00 17.98
353 NYSE AU Thu, Jul 11, 2019 17.98 17.98 17.98 17.98
352 NYSE AU Wed, Jul 10, 2019 18.40 18.40 18.40 18.40
351 NYSE AU Mon, Jul 8, 2019 18.33 18.33 18.33 18.33
350 NYSE AU Fri, Jul 5, 2019 17.73 17.73 17.73 17.73
349 NYSE AU Mon, Jul 1, 2019 16.10 16.10 16.10 16.10
348 NYSE AU Fri, Jun 28, 2019 0.00 0.00 0.00 11.07
347 NYSE AU Fri, Jun 21, 2019 0.00 0.00 0.00 11.07
346 NYSE AU Fri, Jun 14, 2019 0.00 0.00 0.00 11.07
345 NYSE AU Wed, Jun 5, 2019 0.00 0.00 0.00 11.07
344 NYSE AU Tue, May 28, 2019 11.07 11.07 11.07 11.07
343 NYSE AU Thu, May 2, 2019 11.79 11.79 11.79 11.79
342 NYSE AU Tue, Apr 23, 2019 12.42 12.42 12.42 12.42
341 NYSE AU Fri, Mar 1, 2019 14.06 14.06 14.06 14.06
340 NYSE AU Tue, Feb 19, 2019 14.55 14.90 14.55 14.90
339 NYSE AU Fri, Feb 1, 2019 15.00 15.04 15.00 15.04
338 NYSE AU Mon, Jan 28, 2019 13.30 13.30 13.30 13.30
337 NYSE AU Mon, Dec 17, 2018 12.04 12.04 12.04 12.04
336 NYSE AU Wed, Dec 12, 2018 11.81 11.81 11.00 11.00
335 NYSE AU Thu, Oct 18, 2018 10.64 10.64 10.64 10.64
334 NYSE AU Fri, Oct 12, 2018 10.30 10.30 10.30 10.30
333 NYSE AU Wed, Oct 10, 2018 8.70 8.70 8.70 8.70
332 NYSE AU Tue, Sep 25, 2018 8.08 8.08 8.08 8.08
331 NYSE AU Tue, Sep 18, 2018 8.44 8.44 8.44 8.44
330 NYSE AU Wed, Aug 29, 2018 7.38 7.38 7.38 7.38
329 NYSE AU Thu, Aug 23, 2018 8.11 8.11 8.11 8.11
328 NYSE AU Wed, Aug 22, 2018 8.09 8.09 8.09 8.09
327 NYSE AU Tue, Jun 5, 2018 8.58 8.58 8.58 8.58
326 NYSE AU Fri, May 18, 2018 7.42 7.43 7.42 7.43
325 NYSE AU Wed, May 2, 2018 8.71 8.71 8.71 8.71
324 NYSE AU Wed, Apr 4, 2018 8.62 8.62 8.62 8.62
323 NYSE AU Tue, Mar 6, 2018 10.47 10.47 10.47 10.47
322 NYSE AU Thu, Jan 4, 2018 9.63 0.00 0.00 0.00
321 NYSE AU Tue, Nov 28, 2017 9.90 9.90 9.90 9.90
320 NYSE AU Fri, Oct 6, 2017 8.92 8.92 8.92 8.92
319 NYSE AU Tue, Sep 26, 2017 8.88 8.88 8.88 8.88
318 NYSE AU Fri, Aug 18, 2017 9.63 9.63 9.63 9.63
317 NYSE AU Mon, Jul 31, 2017 9.39 9.39 9.39 9.39
316 NYSE AU Tue, Jul 18, 2017 9.47 9.47 9.47 9.47
315 NYSE AU Mon, Apr 24, 2017 12.21 12.21 12.21 12.21
314 NYSE AU Tue, Apr 18, 2017 12.75 12.75 12.75 12.75
313 NYSE AU Wed, Apr 5, 2017 11.59 11.59 11.59 11.59
312 NYSE AU Fri, Mar 17, 2017 10.67 10.67 10.67 10.67
311 NYSE AU Fri, Mar 10, 2017 9.55 9.55 9.55 9.55
310 NYSE AU Thu, Mar 2, 2017 10.73 10.73 10.73 10.73
309 NYSE AU Wed, Feb 22, 2017 12.17 12.17 12.17 12.17
308 NYSE AU Tue, Feb 21, 2017 12.55 12.55 12.55 12.55
307 NYSE AU Fri, Feb 17, 2017 13.10 13.10 13.10 13.10
306 NYSE AU Mon, Jan 30, 2017 12.20 12.20 12.15 12.15
305 NYSE AU Tue, Jan 24, 2017 12.24 12.27 12.24 12.25
304 NYSE AU Tue, Dec 27, 2016 10.07 10.07 10.07 10.07
303 NYSE AU Tue, Nov 15, 2016 12.01 12.01 12.01 12.01
302 NYSE AU Mon, Nov 14, 2016 11.68 11.68 11.68 11.68
301 NYSE AU Mon, Sep 26, 2016 16.18 16.18 16.18 16.18
300 NYSE AU Thu, Sep 1, 2016 16.40 16.40 16.40 16.40
299 NYSE AU Mon, Aug 29, 2016 18.03 18.03 18.03 18.03
298 NYSE AU Fri, Aug 26, 2016 18.07 18.07 18.07 18.07
297 NYSE AU Wed, Aug 24, 2016 17.81 17.81 17.81 17.81
296 NYSE AU Fri, Aug 12, 2016 22.24 22.25 22.23 22.23
295 NYSE AU Mon, Aug 8, 2016 21.85 21.85 21.85 21.85
294 NYSE AU Fri, Aug 5, 2016 22.03 22.03 22.03 22.03
293 NYSE AU Thu, Aug 4, 2016 22.03 22.03 22.03 22.03
292 NYSE AU Wed, Aug 3, 2016 22.03 22.03 22.03 22.03
291 NYSE AU Tue, Aug 2, 2016 21.45 21.45 21.45 21.45
290 NYSE AU Mon, Aug 1, 2016 21.45 21.45 21.45 21.45
289 NYSE AU Fri, Jul 29, 2016 21.45 21.45 21.45 21.45
288 NYSE AU Thu, Jul 28, 2016 21.45 21.45 21.45 21.45
287 NYSE AU Wed, Jul 27, 2016 20.10 20.10 20.10 20.10
286 NYSE AU Tue, Jul 26, 2016 20.10 20.10 20.10 20.10
285 NYSE AU Mon, Jul 25, 2016 20.10 20.10 20.10 20.10
284 NYSE AU Fri, Jul 22, 2016 20.10 20.10 20.10 20.10
283 NYSE AU Thu, Jul 21, 2016 20.10 20.10 20.10 20.10
282 NYSE AU Wed, Jul 20, 2016 20.10 20.10 20.10 20.10
281 NYSE AU Tue, Jul 19, 2016 21.13 21.13 21.13 21.13
280 NYSE AU Mon, Jul 18, 2016 21.13 21.13 21.13 21.13
279 NYSE AU Fri, Jul 15, 2016 21.13 21.13 21.13 21.13
278 NYSE AU Thu, Jul 14, 2016 21.13 21.13 21.13 21.13
277 NYSE AU Wed, Jul 13, 2016 21.13 21.13 21.13 21.13
276 NYSE AU Tue, Jul 12, 2016 20.78 20.78 20.78 20.78
275 NYSE AU Mon, Jul 11, 2016 16.75 16.75 16.75 16.75
274 NYSE AU Fri, Jul 8, 2016 16.75 16.75 16.75 16.75
273 NYSE AU Thu, Jul 7, 2016 16.75 16.75 16.75 16.75
272 NYSE AU Wed, Jul 6, 2016 16.75 16.75 16.75 16.75
271 NYSE AU Tue, Jul 5, 2016 16.75 16.75 16.75 16.75
270 NYSE AU Fri, Jul 1, 2016 16.75 16.75 16.75 16.75
269 NYSE AU Thu, Jun 30, 2016 16.75 16.75 16.75 16.75
268 NYSE AU Fri, Jun 24, 2016 16.75 16.75 16.75 16.75
267 NYSE AU Thu, Jun 23, 2016 16.75 16.75 16.75 16.75
266 NYSE AU Wed, Jun 22, 2016 16.75 16.75 16.75 16.75
265 NYSE AU Thu, Jun 16, 2016 16.91 16.91 16.75 16.75
264 NYSE AU Wed, Jun 15, 2016 16.57 16.57 16.57 16.57
263 NYSE AU Fri, Jun 10, 2016 15.84 15.84 15.84 15.84
262 NYSE AU Thu, Jun 9, 2016 15.84 15.84 15.84 15.84
261 NYSE AU Wed, Jun 8, 2016 15.84 15.84 15.84 15.84
260 NYSE AU Tue, Jun 7, 2016 15.84 15.84 15.84 15.84
259 NYSE AU Fri, Jun 3, 2016 14.44 14.44 14.44 14.44
258 NYSE AU Fri, May 20, 2016 14.44 14.44 14.44 14.44
257 NYSE AU Thu, May 19, 2016 14.44 14.44 14.44 14.44
256 NYSE AU Wed, May 18, 2016 14.44 14.44 14.44 14.44
255 NYSE AU Fri, May 13, 2016 15.22 15.22 15.22 15.22
254 NYSE AU Thu, May 12, 2016 15.22 15.22 15.22 15.22
253 NYSE AU Wed, May 11, 2016 15.22 15.22 15.22 15.22
252 NYSE AU Tue, May 10, 2016 15.67 15.67 15.67 15.67
251 NYSE AU Mon, May 9, 2016 15.67 15.67 15.67 15.67
250 NYSE AU Fri, May 6, 2016 15.67 15.67 15.67 15.67
249 NYSE AU Thu, May 5, 2016 15.67 15.67 15.67 15.67
248 NYSE AU Fri, Apr 22, 2016 15.21 15.21 15.21 15.21
247 NYSE AU Thu, Apr 21, 2016 15.21 15.21 15.21 15.21
246 NYSE AU Wed, Apr 20, 2016 15.21 15.21 15.21 15.21
245 NYSE AU Tue, Apr 19, 2016 14.93 14.93 14.93 14.93
244 NYSE AU Fri, Apr 8, 2016 0.00 0.00 0.00 12.91
243 NYSE AU Thu, Apr 7, 2016 0.00 0.00 0.00 12.91
242 NYSE AU Fri, Apr 1, 2016 0.00 0.00 0.00 12.91
241 NYSE AU Mon, Mar 28, 2016 12.91 12.91 12.91 12.91
240 NYSE AU Thu, Mar 17, 2016 13.67 13.67 13.51 13.51
239 NYSE AU Mon, Mar 7, 2016 13.32 13.32 13.32 13.32
238 NYSE AU Fri, Mar 4, 2016 13.84 13.84 13.65 13.65
237 NYSE AU Tue, Mar 1, 2016 12.49 12.49 12.49 12.49
236 NYSE AU Wed, Feb 24, 2016 12.34 12.34 12.02 12.02
235 NYSE AU Mon, Feb 22, 2016 11.40 11.40 11.40 11.40
234 NYSE AU Thu, Feb 18, 2016 10.89 10.99 10.89 10.99
233 NYSE AU Fri, Feb 12, 2016 11.32 11.32 11.32 11.32
232 NYSE AU Fri, Feb 5, 2016 10.15 10.28 10.15 10.15
231 NYSE AU Fri, Oct 30, 2015 8.15 8.15 8.15 8.15
230 NYSE AU Wed, Oct 28, 2015 8.77 8.77 8.77 8.77
229 NYSE AU Mon, Oct 19, 2015 9.25 9.25 9.25 9.25
228 NYSE AU Tue, Oct 13, 2015 9.34 9.34 9.34 9.34
227 NYSE AU Mon, Aug 17, 2015 6.45 6.45 6.45 6.45
226 NYSE AU Fri, Jul 24, 2015 6.61 6.74 6.61 6.61
225 NYSE AU Wed, Jun 17, 2015 8.70 8.70 8.70 8.70
224 NYSE AU Tue, May 12, 2015 11.05 11.05 11.05 11.05
223 NYSE AU Wed, May 6, 2015 11.36 11.36 11.36 11.36
222 NYSE AU Thu, Apr 30, 2015 11.17 11.17 11.17 11.17
221 NYSE AU Tue, Apr 28, 2015 11.24 11.24 11.24 11.24
220 NYSE AU Fri, Mar 20, 2015 9.75 9.75 9.75 9.75
219 NYSE AU Wed, Mar 18, 2015 9.44 9.44 9.37 9.44
218 NYSE AU Tue, Feb 17, 2015 11.75 11.75 11.75 11.75
217 NYSE AU Mon, Feb 2, 2015 12.75 12.75 12.75 12.75
216 NYSE AU Mon, Jan 26, 2015 10.73 10.73 10.73 10.73
215 NYSE AU Thu, Jan 22, 2015 11.57 11.57 11.57 11.57
214 NYSE AU Mon, Jan 12, 2015 10.37 10.37 10.37 10.37
213 NYSE AU Fri, Dec 26, 2014 8.25 8.73 8.24 8.73
212 NYSE AU Wed, Dec 24, 2014 8.02 8.02 8.02 8.02
211 NYSE AU Mon, Dec 22, 2014 8.11 8.11 8.11 8.11
210 NYSE AU Tue, Dec 16, 2014 7.66 7.66 7.66 7.66
209 NYSE AU Thu, Dec 11, 2014 8.12 8.12 8.12 8.12
208 NYSE AU Wed, Dec 10, 2014 8.78 8.78 8.63 8.63
207 NYSE AU Mon, Dec 8, 2014 8.65 8.65 8.65 8.65
206 NYSE AU Fri, Dec 5, 2014 8.80 8.80 8.76 8.76
205 NYSE AU Tue, Dec 2, 2014 9.01 9.01 9.01 9.01
204 NYSE AU Fri, Nov 28, 2014 8.80 8.80 8.80 8.80
203 NYSE AU Mon, Nov 24, 2014 9.71 9.71 9.71 9.71
202 NYSE AU Fri, Nov 21, 2014 10.23 10.23 10.23 10.23
201 NYSE AU Wed, Nov 19, 2014 9.53 9.68 9.53 9.68
200 NYSE AU Mon, Nov 17, 2014 9.48 9.48 9.48 9.48
199 NYSE AU Fri, Nov 14, 2014 9.15 9.38 9.10 9.38
198 NYSE AU Mon, Nov 10, 2014 9.01 9.01 8.97 8.97
197 NYSE AU Mon, Nov 3, 2014 9.92 9.93 9.92 9.93
196 NYSE AU Thu, Oct 16, 2014 10.67 10.68 10.67 10.68
195 NYSE AU Wed, Oct 15, 2014 10.51 10.51 10.48 10.48
194 NYSE AU Tue, Oct 14, 2014 10.83 10.83 10.83 10.83
193 NYSE AU Wed, Oct 8, 2014 11.35 11.63 11.35 11.63
192 NYSE AU Fri, Sep 26, 2014 12.28 12.28 12.28 12.28
191 NYSE AU Tue, Sep 23, 2014 12.85 12.85 12.85 12.85
190 NYSE AU Fri, Sep 12, 2014 13.65 13.65 13.65 13.65
189 NYSE AU Mon, Aug 18, 2014 17.19 17.19 17.19 17.19
188 NYSE AU Fri, Aug 15, 2014 17.10 17.10 17.10 17.10
187 NYSE AU Mon, Aug 11, 2014 17.91 17.91 17.91 17.91
186 NYSE AU Fri, Aug 8, 2014 17.64 17.64 17.64 17.64
185 NYSE AU Thu, Aug 7, 2014 17.29 17.43 17.29 17.43
184 NYSE AU Wed, Aug 6, 2014 17.63 17.76 17.63 17.76
183 NYSE AU Tue, Aug 5, 2014 17.09 17.09 17.09 17.09
182 NYSE AU Mon, Jul 21, 2014 17.97 17.97 17.97 17.97
181 NYSE AU Thu, Jul 17, 2014 17.89 17.89 17.89 17.89
180 NYSE AU Tue, Jul 15, 2014 18.00 18.00 18.00 18.00
179 NYSE AU Fri, Jul 11, 2014 18.35 18.42 18.35 18.36
178 NYSE AU Thu, Jul 10, 2014 18.14 18.14 18.14 18.14
177 NYSE AU Wed, Jul 9, 2014 18.23 18.23 18.11 18.15
176 NYSE AU Tue, Jul 8, 2014 17.15 17.15 17.15 17.15
175 NYSE AU Wed, Jul 2, 2014 17.61 17.61 17.61 17.61
174 NYSE AU Thu, Jun 26, 2014 16.63 16.63 16.63 16.63
173 NYSE AU Thu, May 1, 2014 18.05 18.05 18.05 18.05
172 NYSE AU Thu, Apr 24, 2014 17.77 17.77 17.77 17.77
171 NYSE AU Wed, Apr 23, 2014 18.08 18.08 18.08 18.08
170 NYSE AU Mon, Apr 21, 2014 17.38 17.38 17.38 17.38
169 NYSE AU Thu, Apr 10, 2014 18.42 18.42 18.42 18.42
168 NYSE AU Mon, Apr 7, 2014 17.75 17.75 17.75 17.75
167 NYSE AU Fri, Apr 4, 2014 17.39 17.39 17.39 17.39
166 NYSE AU Fri, Mar 28, 2014 17.14 17.14 17.14 17.14
165 NYSE AU Thu, Mar 27, 2014 16.86 16.92 16.85 16.85
164 NYSE AU Wed, Mar 26, 2014 17.11 17.11 17.11 17.11
163 NYSE AU Mon, Mar 24, 2014 17.72 17.72 17.23 17.23
162 NYSE AU Thu, Mar 20, 2014 18.20 18.20 18.20 18.20
161 NYSE AU Wed, Mar 19, 2014 18.68 18.68 18.68 18.68
160 NYSE AU Tue, Mar 18, 2014 18.91 18.93 18.91 18.93
159 NYSE AU Mon, Mar 17, 2014 19.07 19.07 19.07 19.07
158 NYSE AU Fri, Mar 14, 2014 19.24 19.38 19.24 19.38
157 NYSE AU Tue, Mar 11, 2014 18.55 18.55 18.55 18.55
156 NYSE AU Fri, Mar 7, 2014 18.14 18.14 18.14 18.14
155 NYSE AU Thu, Mar 6, 2014 18.22 18.22 18.22 18.22
154 NYSE AU Wed, Feb 26, 2014 17.02 17.02 17.02 17.02
153 NYSE AU Mon, Feb 24, 2014 18.47 18.47 18.47 18.47
152 NYSE AU Wed, Feb 19, 2014 17.63 17.63 17.58 17.58
151 NYSE AU Fri, Feb 14, 2014 17.76 17.76 17.76 17.76
150 NYSE AU Wed, Feb 12, 2014 16.88 16.88 16.88 16.88
149 NYSE AU Tue, Feb 11, 2014 16.09 16.09 16.09 16.09
148 NYSE AU Fri, Feb 7, 2014 15.31 15.31 15.31 15.31
147 NYSE AU Wed, Jan 29, 2014 14.41 14.41 14.41 14.41
146 NYSE AU Mon, Jan 27, 2014 14.03 14.03 14.03 14.03
145 NYSE AU Tue, Jan 21, 2014 13.33 13.34 13.33 13.34
144 NYSE AU Fri, Jan 17, 2014 13.20 13.20 13.20 13.20
143 NYSE AU Thu, Jan 16, 2014 12.65 12.65 12.65 12.65
142 NYSE AU Wed, Jan 15, 2014 12.25 12.47 12.25 12.47
141 NYSE AU Tue, Jan 14, 2014 12.53 12.53 12.53 12.53
140 NYSE AU Mon, Jan 13, 2014 11.90 12.23 11.90 12.08
139 NYSE AU Fri, Jan 10, 2014 11.60 11.60 11.60 11.60
138 NYSE AU Fri, Dec 27, 2013 11.51 11.51 11.51 11.51
137 NYSE AU Thu, Dec 26, 2013 11.63 11.64 11.63 11.64
136 NYSE AU Tue, Dec 24, 2013 11.31 11.31 11.31 11.31
135 NYSE AU Fri, Dec 20, 2013 11.26 11.26 11.26 11.26
134 NYSE AU Wed, Dec 18, 2013 11.65 11.65 11.65 11.65
133 NYSE AU Thu, Dec 5, 2013 12.41 12.41 12.41 12.41
132 NYSE AU Wed, Dec 4, 2013 12.48 12.48 12.48 12.48
131 NYSE AU Tue, Dec 3, 2013 12.41 12.41 12.41 12.41
130 NYSE AU Mon, Dec 2, 2013 13.21 13.21 12.90 12.90
129 NYSE AU Fri, Nov 29, 2013 13.46 13.46 13.46 13.46
128 NYSE AU Mon, Nov 25, 2013 13.05 13.05 13.04 13.04
127 NYSE AU Tue, Nov 19, 2013 14.74 14.74 14.74 14.74
126 NYSE AU Thu, Nov 14, 2013 15.71 15.75 15.71 15.75
125 NYSE AU Tue, Nov 12, 2013 15.18 15.18 15.18 15.18
124 NYSE AU Fri, Nov 8, 2013 15.17 15.23 15.17 15.23
123 NYSE AU Tue, Nov 5, 2013 14.55 14.55 14.55 14.55
122 NYSE AU Mon, Nov 4, 2013 14.66 14.89 14.66 14.89
121 NYSE AU Mon, Oct 21, 2013 14.64 14.64 14.64 14.64
120 NYSE AU Thu, Oct 17, 2013 14.67 14.86 14.67 14.86
119 NYSE AU Wed, Oct 9, 2013 12.80 12.81 12.80 12.81
118 NYSE AU Tue, Oct 8, 2013 12.81 12.81 12.81 12.81
117 NYSE AU Tue, Sep 24, 2013 12.84 12.84 12.78 12.78
116 NYSE AU Wed, Sep 18, 2013 13.10 13.70 13.10 13.69
115 NYSE AU Fri, Aug 30, 2013 13.31 13.31 13.31 13.31
114 NYSE AU Thu, Aug 29, 2013 13.27 13.27 13.27 13.27
113 NYSE AU Wed, Aug 28, 2013 13.64 13.64 13.49 13.49
112 NYSE AU Tue, Aug 27, 2013 14.42 14.42 14.31 14.31
111 NYSE AU Tue, Aug 20, 2013 14.58 14.68 14.58 14.68
110 NYSE AU Fri, Aug 16, 2013 14.72 15.07 14.72 14.74
109 NYSE AU Thu, Aug 15, 2013 13.92 14.85 13.92 14.85
108 NYSE AU Mon, Aug 12, 2013 13.35 13.35 13.35 13.35
107 NYSE AU Fri, Aug 9, 2013 12.41 12.85 12.41 12.85
106 NYSE AU Thu, Aug 8, 2013 12.37 12.44 12.37 12.44
105 NYSE AU Wed, Aug 7, 2013 11.75 11.75 11.75 11.75
104 NYSE AU Mon, Jul 29, 2013 13.46 13.46 13.46 13.46
103 NYSE AU Tue, Jul 16, 2013 12.79 12.79 12.79 12.79
102 NYSE AU Wed, Jul 10, 2013 12.65 12.65 12.62 12.62
101 NYSE AU Mon, Jul 8, 2013 12.68 12.68 12.68 12.68
100 NYSE AU Wed, Jul 3, 2013 13.57 13.57 13.57 13.57
99 NYSE AU Mon, Jul 1, 2013 14.99 15.00 14.99 15.00
98 NYSE AU Fri, Jun 21, 2013 14.68 14.68 14.68 14.68
97 NYSE AU Thu, May 23, 2013 16.56 16.56 16.56 16.56
96 NYSE AU Wed, May 22, 2013 16.55 16.55 16.55 16.55
95 NYSE AU Mon, May 20, 2013 16.81 16.81 16.81 16.81
94 NYSE AU Thu, May 2, 2013 19.02 19.02 19.02 19.02
93 NYSE AU Wed, Apr 24, 2013 19.09 19.09 19.09 19.09
92 NYSE AU Mon, Apr 22, 2013 18.95 18.95 18.95 18.95
91 NYSE AU Wed, Apr 17, 2013 17.90 17.90 17.77 17.77
90 NYSE AU Mon, Apr 15, 2013 18.69 18.69 18.63 18.63
89 NYSE AU Thu, Apr 4, 2013 22.25 22.25 22.25 22.25
88 NYSE AU Mon, Apr 1, 2013 23.05 23.05 23.05 23.05
87 NYSE AU Mon, Mar 25, 2013 23.61 23.61 23.61 23.61
86 NYSE AU Mon, Mar 11, 2013 24.78 24.78 24.78 24.78
85 NYSE AU Fri, Mar 8, 2013 24.81 24.81 24.81 24.81
84 NYSE AU Mon, Mar 4, 2013 23.91 23.91 23.91 23.91
83 NYSE AU Fri, Feb 1, 2013 28.84 28.84 28.84 28.84
82 NYSE AU Fri, Jan 25, 2013 27.60 27.60 27.58 27.58
81 NYSE AU Thu, Jan 24, 2013 28.83 28.83 28.30 28.30
80 NYSE AU Fri, Jan 18, 2013 29.35 29.35 29.35 29.35
79 NYSE AU Tue, Jan 15, 2013 29.50 29.50 29.49 29.49
78 NYSE AU Wed, Jan 9, 2013 28.85 28.85 28.85 28.85
77 NYSE AU Wed, Jan 2, 2013 31.55 31.55 31.55 31.55
76 NYSE AU Thu, Dec 27, 2012 31.02 31.02 31.02 31.02
75 NYSE AU Wed, Dec 19, 2012 30.48 30.48 30.48 30.48
74 NYSE AU Mon, Dec 17, 2012 30.03 30.03 30.03 30.03
73 NYSE AU Wed, Dec 12, 2012 30.67 30.92 30.67 30.92
72 NYSE AU Tue, Dec 11, 2012 30.45 30.45 30.45 30.45
71 NYSE AU Fri, Nov 30, 2012 31.40 31.40 31.40 31.40
70 NYSE AU Wed, Nov 28, 2012 30.05 30.47 30.05 30.47
69 NYSE AU Tue, Nov 6, 2012 33.60 33.60 33.60 33.60
68 NYSE AU Wed, Oct 31, 2012 33.10 33.50 32.95 33.50
67 NYSE AU Wed, Oct 24, 2012 32.20 32.20 32.20 32.20
66 NYSE AU Thu, Oct 11, 2012 34.38 34.38 34.38 34.38
65 NYSE AU Wed, Oct 3, 2012 33.60 33.60 33.18 33.18
64 NYSE AU Wed, Sep 26, 2012 34.70 34.70 34.70 34.70
63 NYSE AU Tue, Sep 25, 2012 35.91 35.91 35.91 35.91
62 NYSE AU Thu, Sep 13, 2012 34.04 34.60 34.04 34.60
61 NYSE AU Wed, Aug 22, 2012 34.35 34.35 34.35 34.35
60 NYSE AU Tue, Jul 31, 2012 34.35 34.35 34.35 34.35
59 NYSE AU Wed, Jul 25, 2012 32.92 33.30 32.92 33.30
58 NYSE AU Fri, Jul 20, 2012 31.45 31.45 31.45 31.45
57 NYSE AU Wed, Jul 18, 2012 31.15 31.15 31.15 31.15
56 NYSE AU Tue, Jun 12, 2012 36.95 36.95 36.95 36.95
55 NYSE AU Wed, May 23, 2012 35.12 35.12 35.12 35.12
54 NYSE AU Fri, May 18, 2012 34.10 34.10 34.10 34.10
53 NYSE AU Thu, May 17, 2012 32.00 32.00 32.00 32.00
52 NYSE AU Tue, May 15, 2012 32.00 32.00 31.35 31.35
51 NYSE AU Mon, Apr 9, 2012 34.19 34.19 34.19 34.19
50 NYSE AU Thu, Apr 5, 2012 34.07 34.07 34.07 34.07
49 NYSE AU Thu, Mar 15, 2012 38.20 38.20 38.20 38.20
48 NYSE AU Mon, Mar 5, 2012 40.45 40.45 40.45 40.45
47 NYSE AU Wed, Feb 29, 2012 43.09 43.09 43.09 43.09
46 NYSE AU Thu, Feb 16, 2012 42.28 42.70 42.28 42.70
45 NYSE AU Wed, Feb 15, 2012 43.41 43.41 43.41 43.41
44 NYSE AU Wed, Feb 8, 2012 45.60 45.60 45.60 45.60
43 NYSE AU Fri, Feb 3, 2012 46.15 46.15 46.15 46.15
42 NYSE AU Wed, Feb 1, 2012 46.15 46.15 46.15 46.15
41 NYSE AU Wed, Jan 25, 2012 42.95 44.35 42.95 44.35
40 NYSE AU Thu, Jan 19, 2012 43.53 43.53 43.53 43.53
39 NYSE AU Wed, Jan 4, 2012 43.81 43.81 43.81 43.81
38 NYSE AU Thu, Dec 29, 2011 41.05 41.05 41.05 41.05
37 NYSE AU Wed, Dec 28, 2011 41.50 41.50 41.50 41.50
36 NYSE AU Wed, Dec 21, 2011 41.95 41.95 41.95 41.95
35 NYSE AU Tue, Dec 20, 2011 42.11 42.20 42.11 42.20
34 NYSE AU Thu, Dec 15, 2011 41.77 41.77 41.77 41.77
33 NYSE AU Tue, Dec 13, 2011 44.10 44.10 43.25 43.25
32 NYSE AU Tue, Dec 6, 2011 46.39 46.50 46.39 46.50
31 NYSE AU Mon, Dec 5, 2011 46.44 46.44 46.44 46.44
30 NYSE AU Fri, Dec 2, 2011 47.54 47.54 47.54 47.54
29 NYSE AU Thu, Dec 1, 2011 48.15 48.15 48.00 48.00
28 NYSE AU Mon, Nov 28, 2011 44.55 44.55 44.55 44.55
27 NYSE AU Tue, Nov 1, 2011 45.30 45.33 45.30 45.33
26 NYSE AU Thu, Oct 27, 2011 44.55 45.00 44.55 45.00
25 NYSE AU Thu, Oct 20, 2011 39.76 39.76 39.76 39.76
24 NYSE AU Wed, Oct 19, 2011 41.29 41.29 41.29 41.29
23 NYSE AU Tue, Oct 18, 2011 41.95 41.95 41.95 41.95
22 NYSE AU Wed, Oct 12, 2011 41.30 41.30 41.30 41.30
21 NYSE AU Wed, Oct 5, 2011 41.52 41.52 41.52 41.52
20 NYSE AU Mon, Oct 3, 2011 41.27 41.27 41.27 41.27
19 NYSE AU Wed, Sep 28, 2011 42.60 42.60 42.60 42.60
18 NYSE AU Tue, Sep 20, 2011 46.60 46.60 46.60 46.60
17 NYSE AU Fri, Sep 16, 2011 47.20 47.20 47.20 47.20
16 NYSE AU Mon, Sep 12, 2011 45.36 45.36 45.36 45.36
15 NYSE AU Tue, Aug 23, 2011 44.50 44.50 44.50 44.50
14 NYSE AU Wed, Aug 17, 2011 45.55 45.55 45.55 45.55
13 NYSE AU Fri, Aug 12, 2011 44.72 44.72 44.72 44.72
12 NYSE AU Thu, Aug 11, 2011 44.05 45.17 44.05 45.17
11 NYSE AU Wed, Aug 10, 2011 44.45 44.45 44.10 44.10
10 NYSE AU Fri, Aug 5, 2011 42.23 42.23 42.23 42.23
9 NYSE AU Thu, Aug 4, 2011 43.70 43.70 42.51 42.51
8 NYSE AU Thu, Jul 28, 2011 41.95 41.95 41.95 41.95
7 NYSE AU Mon, Jul 25, 2011 44.50 44.55 44.25 44.25
6 NYSE AU Tue, Jul 19, 2011 44.65 44.65 44.65 44.65
5 NYSE AU Mon, Jul 18, 2011 44.65 44.65 44.65 44.65
4 NYSE AU Fri, Jul 15, 2011 43.61 43.61 43.61 43.61
3 NYSE AU Wed, Jul 13, 2011 43.50 43.50 43.50 43.50
2 NYSE AU Thu, Jun 16, 2011 42.06 42.06 42.06 42.06
1 NYSE AU Mon, Jun 6, 2011 44.70 44.70 44.18 44.18
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024