WISDOMTREE AUSTRALIA DIVIDEND FUND NA (AUSE) Exchange: NYSE ARCA

Data as of April 24, 2024

$54.02 ($-0.03) -0.05%

WISDOMTREE AUSTRALIA DIVIDEND FUND NA - Daily Information
Click for more stock information on WISDOMTREE AUSTRALIA DIVIDEND FUND NA.
Daily Information Data
Date April 24, 2024
Open $53.88
Previous Close $54.02
High $54.02
Low $53.84
Adjusted Open $53.88
Previous Adjusted Close $54.02
Adjusted High $54.02
Adjusted Low $53.84

About WISDOMTREE AUSTRALIA DIVIDEND FUND NA (AUSE)

DELISTED - The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of high-dividend yielding companies in Australia. The Index is comprised of dividend-paying companies incorporated in Australia with a minimum market capitalization of $1.0 billion as of the annual Index screening date. The Index is comprised of the ten largest qualifying companies from each sector ranked by market capitalization. To be eligible for inclusion in the Index, a company must also meet the following criteria: (i) payment of at least $5 million in cash dividends in the annual cycle prior to the annual Index screening date; and (ii) average daily dollar trading volume of at least $100,000 for three months preceding the annual Index screening date. Components in the Index are weighted by dividend yield at the time of the International Weighting Date (i.e., a component company’s weight in the Index is equal to its dividend yield divided by the sum of all the dividend yields for all the component companies in the Index.) A company’s dividend yield is determined by dividing the company’s dividend per share by its stock price per share. Companies with a higher dividend yield are more heavily weighted. The maximum weight of any one sector in the Index at the time of the Index’s annual screening date is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, telecommunication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2018, a significant portion of the Index is comprised of companies in the financial and materials sectors. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WISDOMTREE AUSTRALIA DIVIDEND FUND NA (AUSE)

Date Open High Low Close Adj.Close Volume
2019-03-14 $53.88 $54.02 $53.84 $54.02 $54.02 2,552
2019-03-13 $53.95 $54.08 $53.88 $54.04 $54.04 3,702
2019-03-12 $53.90 $53.92 $53.87 $53.87 $53.87 1,502
2019-03-11 $53.95 $54.19 $53.94 $54.19 $54.19 2,061
2019-03-08 $53.67 $53.78 $53.63 $53.78 $53.78 6,620
2019-03-07 $54.29 $54.34 $54.02 $54.02 $54.02 2,016
2019-03-06 $54.28 $54.28 $54.09 $54.12 $54.12 2,362
2019-03-05 $53.72 $54.02 $53.72 $53.98 $53.98 1,166
2019-03-04 $54.07 $54.12 $53.66 $53.92 $53.92 5,577
2019-03-01 $53.70 $53.86 $53.70 $53.86 $53.86 4,683
2019-02-28 $53.67 $53.74 $53.54 $53.61 $53.61 1,688
2019-02-27 $53.78 $53.78 $53.78 $53.78 $53.78 6
2019-02-26 $53.85 $54.05 $53.85 $54.05 $54.05 383
2019-02-25 $53.98 $54.10 $53.89 $53.89 $53.89 1,112
2019-02-22 $53.57 $53.70 $53.57 $53.57 $53.57 2,733
2019-02-21 $52.97 $53.12 $52.93 $53.04 $53.04 4,020
2019-02-20 $53.57 $53.58 $53.45 $53.45 $53.45 3,806
2019-02-19 $52.85 $53.56 $52.85 $53.52 $53.52 1,596
2019-02-15 $52.90 $53.20 $52.90 $53.19 $53.19 762
2019-02-14 $52.49 $52.50 $52.39 $52.45 $52.45 2,918
2019-02-13 $52.60 $52.60 $52.49 $52.49 $52.49 398
2019-02-12 $52.68 $52.68 $52.68 $52.68 $52.68 181
2019-02-11 $52.03 $52.13 $52.03 $52.13 $52.13 739
2019-02-08 $51.80 $51.93 $51.80 $51.93 $51.93 285
2019-02-07 $52.41 $52.41 $51.99 $52.38 $52.38 2,130
2019-02-06 $52.73 $52.73 $52.39 $52.39 $52.39 1,183
2019-02-05 $52.74 $52.74 $52.74 $52.74 $52.74 144
2019-02-04 $51.85 $52.15 $51.83 $52.15 $52.15 1,370
2019-02-01 $51.79 $52.05 $51.79 $51.85 $51.85 1,308
2019-01-31 $51.56 $51.90 $51.56 $51.86 $51.86 1,447
2019-01-30 $51.44 $51.90 $51.44 $51.84 $51.84 1,359
2019-01-29 $51.14 $51.14 $51.14 $51.14 $51.14 15
2019-01-28 $50.99 $51.04 $50.95 $51.04 $51.04 940
2019-01-25 $51.23 $51.35 $51.22 $51.30 $51.30 1,669
2019-01-24 $50.43 $50.55 $50.39 $50.53 $50.53 1,064
2019-01-23 $50.57 $50.57 $50.31 $50.51 $50.51 926
2019-01-22 $50.27 $50.49 $50.05 $50.05 $50.05 827
2019-01-18 $50.98 $51.06 $50.98 $51.01 $51.01 2,157
2019-01-17 $50.20 $50.65 $50.20 $50.65 $50.65 628
2019-01-16 $50.23 $50.23 $50.17 $50.17 $50.17 1,081
2019-01-15 $49.93 $50.09 $49.87 $49.97 $49.97 1,433
2019-01-14 $49.63 $49.93 $49.63 $49.84 $49.84 2,641
2019-01-11 $49.76 $50.08 $49.76 $50.08 $50.08 2,004
2019-01-10 $49.99 $49.99 $49.99 $49.99 $49.99 90
2019-01-09 $49.98 $49.99 $49.92 $49.92 $49.92 7,336
2019-01-08 $49.11 $49.28 $49.11 $49.28 $49.28 231
2019-01-07 $48.31 $48.80 $48.31 $48.77 $48.77 1,876
2019-01-04 $48.15 $48.52 $48.11 $48.44 $48.44 1,452
2019-01-03 $46.93 $47.13 $46.91 $46.98 $46.98 1,724
2019-01-02 $47.02 $47.44 $47.02 $47.39 $47.39 2,798
2018-12-31 $47.50 $47.76 $47.50 $47.59 $47.59 4,567
2018-12-28 $47.99 $48.10 $47.73 $47.78 $47.78 7,278
2018-12-27 $46.82 $47.49 $46.70 $47.49 $47.49 4,585
2018-12-26 $46.26 $47.56 $46.26 $47.56 $47.56 9,179
2018-12-24 $46.14 $46.46 $45.99 $45.99 $45.99 13,188
2018-12-21 $47.23 $47.25 $46.35 $46.35 $45.84 5,725
2018-12-20 $48.13 $48.16 $47.63 $47.65 $47.13 3,233
2018-12-19 $49.17 $49.28 $48.13 $48.30 $47.78 7,021
2018-12-18 $49.30 $49.33 $48.73 $48.98 $48.44 9,092
2018-12-17 $49.49 $49.58 $48.99 $49.06 $48.53 3,149
2018-12-14 $49.10 $49.36 $49.10 $49.16 $48.63 885
2018-12-13 $49.84 $49.90 $49.74 $49.87 $49.32 4,198
2018-12-12 $50.01 $50.14 $49.76 $49.76 $49.22 1,924
2018-12-11 $49.33 $49.34 $49.07 $49.20 $48.66 1,949
2018-12-10 $48.99 $49.14 $48.55 $49.09 $48.55 25,821
2018-12-07 $50.16 $50.51 $49.60 $49.70 $49.16 7,250
2018-12-06 $49.63 $49.95 $49.48 $49.83 $49.29 13,805
2018-12-04 $51.68 $51.68 $50.89 $50.96 $50.40 13,156
2018-12-03 $52.45 $52.45 $52.01 $52.01 $51.44 8,048
2018-11-30 $50.87 $51.01 $50.78 $51.01 $50.46 3,509
2018-11-29 $51.64 $51.79 $51.63 $51.74 $51.17 3,717
2018-11-28 $50.78 $51.56 $50.78 $51.46 $50.89 3,965
2018-11-27 $50.69 $50.79 $50.56 $50.79 $50.24 3,597
2018-11-26 $50.50 $50.58 $50.32 $50.51 $49.95 2,975
2018-11-23 $50.35 $50.37 $50.33 $50.33 $49.78 1,027
2018-11-21 $50.48 $50.61 $50.43 $50.56 $50.01 2,895
2018-11-20 $50.04 $50.21 $50.00 $50.00 $49.45 1,970
2018-11-19 $51.58 $51.58 $51.03 $51.08 $50.52 1,273
2018-11-16 $51.79 $52.02 $51.79 $52.02 $51.45 2,016
2018-11-15 $51.50 $51.57 $51.36 $51.57 $51.01 4,625
2018-11-14 $51.43 $51.43 $51.23 $51.24 $50.68 5,917
2018-11-13 $51.75 $52.18 $51.69 $51.85 $51.28 3,573
2018-11-12 $52.39 $52.40 $51.93 $51.94 $51.38 2,924
2018-11-09 $52.26 $52.31 $52.22 $52.22 $51.65 1,065
2018-11-08 $52.80 $52.98 $52.80 $52.81 $52.23 4,007
2018-11-07 $52.82 $52.84 $52.77 $52.81 $52.23 198,203
2018-11-06 $52.00 $52.01 $51.95 $52.01 $51.44 2,015
2018-11-05 $51.74 $51.74 $51.74 $51.74 $51.18 382
2018-11-02 $51.55 $51.67 $51.37 $51.67 $51.10 994
2018-11-01 $51.67 $51.67 $51.63 $51.63 $51.07 282
2018-10-31 $50.80 $51.02 $50.80 $50.95 $50.39 3,800
2018-10-30 $49.95 $50.19 $49.95 $50.06 $49.51 2,135
2018-10-29 $50.02 $50.02 $48.80 $48.80 $48.27 1,537
2018-10-26 $49.01 $49.64 $49.01 $49.63 $49.09 1,866
2018-10-25 $49.89 $50.00 $49.68 $50.00 $49.45 961
2018-10-24 $50.79 $50.79 $50.60 $50.65 $50.10 1,665
2018-10-23 $51.13 $51.80 $51.09 $51.66 $51.10 3,212
2018-10-22 $52.01 $52.01 $51.85 $51.93 $51.36 1,467
2018-10-19 $52.58 $52.58 $52.58 $52.58 $52.01 477
2018-10-18 $52.44 $52.44 $51.95 $52.10 $51.53 1,715
2018-10-17 $52.44 $52.57 $52.44 $52.57 $52.00 511
2018-10-16 $52.09 $52.51 $52.09 $52.51 $51.94 887
2018-10-15 $51.76 $51.76 $51.68 $51.68 $51.12 572
2018-10-12 $51.76 $51.76 $51.16 $51.39 $50.83 5,391
2018-10-11 $51.81 $51.87 $50.08 $50.83 $50.28 52,016
2018-10-10 $52.91 $52.91 $52.19 $52.19 $51.62 711
2018-10-09 $52.95 $53.20 $52.95 $53.20 $52.62 1,562
2018-10-08 $53.22 $53.32 $53.08 $53.12 $52.54 1,936
2018-10-05 $54.05 $54.05 $53.63 $53.63 $53.04 2,074
2018-10-04 $54.36 $54.36 $54.04 $54.04 $53.45 3,503
2018-10-03 $54.60 $54.60 $54.25 $54.26 $53.67 997
2018-10-02 $54.50 $54.50 $54.37 $54.41 $53.82 1,330
2018-10-01 $55.04 $55.07 $55.04 $55.07 $54.47 854
2018-09-28 $55.23 $55.23 $55.14 $55.14 $54.54 1,007
2018-09-27 $55.36 $55.36 $55.19 $55.19 $54.59 573
2018-09-26 $55.31 $55.80 $55.31 $55.80 $55.19 1,125
2018-09-25 $55.48 $55.48 $55.48 $55.48 $54.87 324
2018-09-24 $56.13 $56.13 $55.88 $55.92 $54.53 1,358
2018-09-21 $56.18 $56.18 $56.18 $56.18 $54.78 235
2018-09-20 $56.04 $56.20 $55.97 $56.18 $54.78 1,134
2018-09-19 $55.94 $56.05 $55.94 $56.05 $54.66 454
2018-09-18 $55.52 $55.78 $55.52 $55.78 $54.39 882
2018-09-17 $55.55 $55.67 $55.55 $55.67 $54.29 513
2018-09-14 $55.29 $55.29 $55.29 $55.29 $53.92 389
2018-09-13 $55.34 $55.40 $55.34 $55.35 $53.97 864
2018-09-12 $54.80 $55.19 $54.71 $55.14 $53.77 1,561
2018-09-11 $54.32 $54.68 $54.32 $54.58 $53.22 1,444
2018-09-10 $54.54 $54.54 $54.54 $54.54 $53.19 345
2018-09-07 $54.48 $54.48 $54.10 $54.21 $52.86 947
2018-09-06 $55.13 $55.13 $54.99 $54.99 $53.63 1,319
2018-09-05 $55.55 $55.55 $55.43 $55.49 $54.11 670
2018-09-04 $55.91 $55.94 $55.71 $55.78 $54.40 933
2018-08-31 $56.78 $56.78 $56.38 $56.38 $54.98 446
2018-08-30 $57.26 $57.42 $57.07 $57.07 $55.65 1,177
2018-08-29 $57.19 $57.57 $57.19 $57.55 $56.12 2,677
2018-08-28 $57.25 $57.25 $56.96 $56.99 $55.58 51,575
2018-08-27 $56.90 $57.27 $56.90 $57.23 $55.81 52,737
2018-08-24 $56.65 $56.90 $56.65 $56.86 $55.45 3,055
2018-08-23 $56.49 $56.79 $56.49 $56.58 $55.17 1,523
2018-08-22 $57.31 $57.37 $57.17 $57.17 $55.75 1,438
2018-08-21 $57.13 $57.18 $56.96 $57.18 $55.76 1,561
2018-08-20 $57.26 $57.26 $57.16 $57.16 $55.74 990
2018-08-17 $56.67 $57.20 $56.67 $57.20 $55.78 807
2018-08-16 $56.43 $56.50 $56.40 $56.50 $55.09 2,148
2018-08-15 $55.55 $55.60 $55.19 $55.48 $54.10 3,361
2018-08-14 $55.43 $55.43 $55.43 $55.43 $54.05 56
2018-08-13 $55.81 $55.81 $55.40 $55.43 $54.05 2,766
2018-08-10 $55.99 $55.99 $55.84 $55.87 $54.48 1,237
2018-08-09 $57.11 $57.11 $57.11 $57.11 $55.69 275
2018-08-08 $56.48 $56.59 $56.48 $56.59 $55.18 1,199
2018-08-07 $56.73 $56.73 $56.43 $56.43 $55.03 6,072
2018-08-06 $56.36 $56.68 $56.36 $56.61 $55.20 1,617
2018-08-03 $56.56 $56.75 $56.56 $56.69 $55.28 1,154
2018-08-02 $56.20 $56.48 $56.20 $56.48 $55.08 25,267
2018-08-01 $56.59 $56.65 $56.44 $56.57 $55.16 2,835
2018-07-31 $57.00 $57.00 $56.80 $57.00 $55.58 3,496
2018-07-30 $57.06 $57.06 $57.04 $57.05 $55.63 422
2018-07-27 $56.98 $56.98 $56.87 $56.87 $55.45 1,162
2018-07-26 $56.60 $56.63 $56.49 $56.63 $55.23 747
2018-07-25 $56.65 $56.65 $56.40 $56.40 $55.00 1,294
2018-07-24 $56.92 $56.94 $56.77 $56.77 $55.36 1,294
2018-07-23 $56.11 $56.22 $56.08 $56.08 $54.69 1,282
2018-07-20 $56.71 $56.74 $56.71 $56.74 $55.33 693
2018-07-19 $56.05 $56.10 $55.97 $56.02 $54.63 910
2018-07-18 $55.99 $55.99 $55.99 $55.99 $54.60 344
2018-07-17 $55.88 $56.00 $55.88 $55.99 $54.60 1,171
2018-07-16 $56.26 $56.26 $56.17 $56.17 $54.77 604
2018-07-13 $56.07 $56.21 $56.07 $56.11 $54.71 2,137
2018-07-12 $56.26 $56.26 $56.26 $56.26 $54.86 188
2018-07-11 $55.51 $55.52 $55.51 $55.52 $54.14 578
2018-07-10 $56.74 $56.82 $56.72 $56.82 $55.41 2,014
2018-07-09 $56.81 $57.01 $56.81 $57.01 $55.59 1,589
2018-07-06 $56.30 $56.59 $56.30 $56.59 $55.18 1,235
2018-07-05 $55.94 $55.94 $55.84 $55.84 $54.45 817
2018-07-03 $55.75 $55.75 $55.49 $55.49 $54.11 861
2018-07-02 $55.11 $55.11 $54.91 $55.07 $53.70 1,258
2018-06-29 $55.66 $55.75 $55.64 $55.73 $54.35 7,114
2018-06-28 $55.32 $55.55 $55.21 $55.55 $54.17 2,023
2018-06-27 $55.53 $55.87 $54.84 $54.84 $53.48 6,310
2018-06-26 $55.74 $55.74 $55.74 $55.74 $54.36 231
2018-06-25 $55.68 $55.68 $55.28 $55.28 $53.91 10,452
2018-06-22 $56.65 $56.91 $56.65 $56.82 $55.08 1,058
2018-06-21 $56.45 $56.50 $56.33 $56.33 $54.60 1,131
2018-06-20 $56.15 $56.36 $56.15 $56.36 $54.63 1,365
2018-06-19 $55.54 $55.88 $55.54 $55.87 $54.15 2,579
2018-06-18 $56.37 $56.37 $56.37 $56.37 $54.64 740
2018-06-15 $56.11 $56.11 $55.95 $56.10 $54.38 1,220
2018-06-14 $56.46 $56.46 $56.03 $56.03 $54.31 1,018
2018-06-13 $56.79 $56.91 $56.35 $56.35 $54.62 3,194
2018-06-12 $57.00 $57.00 $56.99 $56.99 $55.24 409
2018-06-11 $57.04 $57.11 $57.03 $57.11 $55.36 1,370
2018-06-08 $56.79 $56.79 $56.79 $56.79 $55.05 243
2018-06-07 $57.09 $57.21 $56.89 $56.89 $55.14 1,434
2018-06-06 $57.26 $57.26 $57.26 $57.26 $55.50 505
2018-06-05 $56.69 $56.71 $56.61 $56.61 $54.87 2,216
2018-06-04 $56.75 $56.75 $56.73 $56.73 $54.99 951
2018-06-01 $56.48 $56.48 $56.48 $56.48 $54.74 574
2018-05-31 $56.29 $56.29 $56.28 $56.28 $54.55 970
2018-05-30 $56.07 $56.54 $55.93 $56.51 $54.78 5,574
2018-05-29 $55.55 $55.55 $55.10 $55.10 $53.40 1,898
2018-05-25 $56.05 $56.05 $55.89 $55.90 $54.18 1,066
2018-05-24 $56.12 $56.12 $55.90 $56.10 $54.38 6,019
2018-05-23 $56.00 $56.13 $55.96 $56.13 $54.41 2,991
2018-05-22 $56.88 $56.92 $56.73 $56.73 $54.99 948
2018-05-21 $56.74 $57.02 $56.74 $56.96 $55.21 5,356
2018-05-18 $56.50 $56.50 $56.45 $56.45 $54.72 638
2018-05-17 $56.93 $57.03 $56.83 $57.03 $55.28 8,436
2018-05-16 $56.68 $56.99 $56.68 $56.97 $55.22 4,385
2018-05-15 $56.28 $56.51 $56.28 $56.41 $54.68 7,089
2018-05-14 $57.28 $57.29 $57.02 $57.02 $55.27 2,089
2018-05-11 $57.29 $57.29 $57.10 $57.10 $55.35 864
2018-05-10 $56.77 $57.03 $56.77 $57.01 $55.26 802
2018-05-09 $56.35 $56.35 $56.25 $56.26 $54.53 909
2018-05-08 $56.06 $56.17 $56.06 $56.13 $54.40 872
2018-05-07 $56.74 $56.92 $56.72 $56.82 $55.07 10,144
2018-05-04 $57.12 $57.12 $57.12 $57.12 $55.36 1,369
2018-05-03 $56.36 $56.36 $56.36 $56.36 $54.63 250
2018-05-02 $56.16 $56.36 $56.16 $56.36 $54.63 916
2018-05-01 $55.57 $55.57 $55.55 $55.57 $53.86 768
2018-04-30 $56.01 $56.04 $56.01 $56.04 $54.32 422
2018-04-27 $55.94 $56.08 $55.94 $56.08 $54.36 576
2018-04-26 $55.76 $55.87 $55.68 $55.87 $54.15 3,704
2018-04-25 $55.35 $55.35 $54.88 $55.19 $53.50 5,511
2018-04-24 $55.92 $55.92 $55.53 $55.53 $53.82 2,746
2018-04-23 $55.52 $55.52 $55.52 $55.52 $53.82 296
2018-04-20 $55.91 $55.91 $55.67 $55.67 $53.96 421
2018-04-19 $56.70 $56.70 $56.30 $56.30 $54.57 541
2018-04-18 $56.76 $56.99 $56.76 $56.96 $55.21 876
2018-04-17 $56.48 $56.66 $56.43 $56.66 $54.92 1,421
2018-04-16 $56.44 $56.46 $56.29 $56.40 $54.67 2,821
2018-04-13 $56.40 $56.40 $56.21 $56.21 $54.48 3,835
2018-04-12 $56.22 $56.32 $56.13 $56.32 $54.59 1,300
2018-04-11 $55.93 $56.21 $55.93 $56.01 $54.29 1,615
2018-04-10 $56.29 $56.43 $56.23 $56.35 $54.62 4,296
2018-04-09 $55.52 $55.52 $55.52 $55.52 $53.81 349
2018-04-06 $55.50 $55.50 $55.19 $55.28 $53.58 1,308
2018-04-05 $55.55 $55.55 $55.35 $55.47 $53.77 1,837
2018-04-04 $54.71 $55.10 $54.71 $55.10 $53.41 2,387
2018-04-03 $55.05 $55.27 $54.86 $55.03 $53.34 1,435
2018-04-02 $54.77 $54.99 $54.76 $54.88 $53.20 2,477
2018-03-29 $55.37 $55.90 $55.37 $55.90 $54.18 2,875
2018-03-28 $55.73 $55.82 $55.34 $55.39 $53.69 2,514
2018-03-27 $56.41 $56.41 $55.72 $55.72 $54.01 2,819
2018-03-26 $56.35 $56.35 $55.98 $56.33 $54.60 2,935
2018-03-23 $56.56 $56.56 $56.37 $56.44 $54.71 1,819
2018-03-22 $56.75 $56.84 $56.13 $56.15 $54.43 8,609
2018-03-21 $57.04 $57.65 $57.04 $57.47 $55.70 1,069
2018-03-20 $57.16 $57.17 $57.15 $57.17 $55.41 858
2018-03-19 $58.01 $58.01 $57.57 $57.79 $55.35 4,723
2018-03-16 $58.60 $58.60 $58.57 $58.57 $56.09 506
2018-03-15 $58.81 $58.81 $58.81 $58.81 $56.32 845
2018-03-14 $59.16 $59.16 $59.16 $59.16 $56.66 313
2018-03-13 $59.72 $59.72 $59.19 $59.19 $56.69 1,507
2018-03-12 $59.61 $59.79 $59.61 $59.71 $57.19 2,300
2018-03-09 $59.28 $59.85 $59.28 $59.85 $57.32 1,281
2018-03-08 $58.69 $58.69 $58.45 $58.45 $55.97 1,041
2018-03-07 $58.17 $58.40 $58.07 $58.40 $55.93 6,218
2018-03-06 $58.94 $58.98 $58.88 $58.88 $56.39 592
2018-03-05 $57.61 $58.39 $57.48 $58.23 $55.77 6,241
2018-03-02 $57.63 $57.80 $57.63 $57.80 $55.36 684
2018-03-01 $58.12 $58.68 $57.99 $57.99 $55.54 4,269
2018-02-28 $59.39 $59.39 $59.39 $59.39 $56.88 324
2018-02-27 $59.90 $60.03 $59.56 $59.64 $57.12 4,774
2018-02-26 $59.97 $60.27 $59.89 $60.27 $57.72 2,850
2018-02-23 $59.40 $59.70 $59.40 $59.70 $57.17 1,004
2018-02-22 $59.30 $59.78 $59.30 $59.49 $56.98 2,356
2018-02-21 $59.24 $59.36 $59.11 $59.11 $56.61 2,274
2018-02-20 $59.19 $59.34 $58.94 $59.02 $56.53 1,150
2018-02-16 $58.64 $59.25 $58.63 $58.88 $56.39 6,483
2018-02-15 $59.25 $59.35 $58.83 $59.35 $56.85 4,783
2018-02-14 $57.44 $58.83 $57.44 $58.83 $56.34 4,301
2018-02-13 $57.89 $58.43 $57.80 $58.35 $55.88 7,587
2018-02-12 $57.47 $57.99 $57.47 $57.99 $55.54 1,761
2018-02-09 $57.43 $57.43 $56.05 $56.99 $54.58 8,069
2018-02-08 $57.87 $57.93 $56.75 $56.75 $54.35 12,068
2018-02-07 $58.90 $58.90 $58.14 $58.36 $55.89 2,896
2018-02-06 $58.01 $59.16 $57.81 $59.05 $56.55 5,959
2018-02-05 $60.27 $60.42 $58.77 $58.89 $56.40 6,309
2018-02-02 $61.04 $61.17 $60.73 $60.73 $58.16 24,458
2018-02-01 $61.25 $61.25 $61.25 $61.25 $58.66 164
2018-01-31 $61.87 $61.87 $61.25 $61.25 $58.66 1,595
2018-01-30 $61.55 $61.55 $61.16 $61.25 $58.66 1,456
2018-01-29 $61.66 $61.89 $61.66 $61.78 $59.17 8,379
2018-01-26 $61.71 $61.99 $61.65 $61.99 $59.37 1,649
2018-01-25 $61.37 $61.37 $60.92 $60.93 $58.35 867
2018-01-24 $61.35 $61.44 $61.06 $61.39 $58.79 1,356
2018-01-23 $60.52 $60.78 $60.52 $60.78 $58.21 1,255
2018-01-22 $60.67 $60.85 $60.67 $60.77 $58.20 1,416
2018-01-19 $60.65 $60.67 $60.54 $60.67 $58.11 1,158
2018-01-18 $60.60 $60.60 $60.35 $60.50 $57.94 1,800
2018-01-17 $60.32 $60.66 $60.22 $60.66 $58.10 12,482
2018-01-16 $60.49 $60.63 $60.25 $60.31 $57.76 6,239
2018-01-12 $60.05 $60.61 $60.05 $60.51 $57.95 4,728
2018-01-11 $60.18 $60.29 $60.16 $60.29 $57.74 2,216
2018-01-10 $60.15 $60.26 $59.94 $60.01 $57.47 2,599
2018-01-09 $60.63 $60.63 $60.37 $60.54 $57.98 2,690
2018-01-08 $60.60 $60.66 $60.55 $60.66 $58.10 1,168
2018-01-05 $60.71 $61.01 $60.71 $60.98 $58.40 1,526
2018-01-04 $60.49 $60.61 $60.49 $60.61 $58.05 784
2018-01-03 $60.10 $60.86 $60.10 $60.20 $57.65 27,753
2018-01-02 $59.67 $59.89 $59.67 $59.89 $57.36 2,072
2017-12-29 $59.91 $59.91 $59.54 $59.54 $57.02 2,594
2017-12-28 $59.77 $59.79 $59.70 $59.77 $57.24 1,336
2017-12-27 $59.53 $59.53 $59.51 $59.51 $56.99 691
2017-12-26 $59.20 $59.37 $59.20 $59.34 $56.83 8,861
2017-12-22 $59.75 $59.75 $59.75 $59.75 $56.70 354
2017-12-21 $59.60 $59.72 $59.60 $59.72 $56.67 443
2017-12-20 $58.91 $58.91 $58.91 $58.91 $55.90 203
2017-12-19 $59.05 $59.05 $58.91 $58.91 $55.90 599
2017-12-18 $59.20 $59.27 $59.20 $59.25 $56.22 1,165
2017-12-15 $58.90 $58.93 $58.90 $58.93 $55.92 623
2017-12-14 $58.67 $58.67 $58.66 $58.66 $55.66 677
2017-12-13 $58.30 $58.30 $58.25 $58.26 $55.29 964
2017-12-12 $57.81 $57.81 $57.69 $57.69 $54.74 1,104
2017-12-11 $57.66 $57.87 $57.66 $57.86 $54.90 1,473
2017-12-08 $57.77 $57.77 $57.57 $57.59 $54.65 3,816
2017-12-07 $57.27 $57.40 $57.22 $57.27 $54.34 4,375
2017-12-06 $57.33 $57.61 $57.31 $57.41 $54.48 14,069
2017-12-05 $57.68 $57.73 $57.53 $57.54 $54.60 1,180
2017-12-04 $57.52 $57.52 $57.41 $57.41 $54.48 551
2017-12-01 $57.70 $57.73 $57.52 $57.56 $54.62 1,716
2017-11-30 $57.44 $57.55 $57.44 $57.55 $54.61 746
2017-11-29 $57.53 $57.53 $57.36 $57.36 $54.43 1,430
2017-11-28 $57.78 $57.87 $57.78 $57.87 $54.91 1,127
2017-11-27 $57.53 $57.54 $57.46 $57.48 $54.54 3,581
2017-11-24 $57.61 $57.61 $57.61 $57.61 $54.67 56
2017-11-22 $57.61 $57.61 $57.61 $57.61 $54.67 737
2017-11-21 $57.57 $57.63 $57.48 $57.50 $54.56 1,418
2017-11-20 $57.19 $57.21 $57.18 $57.21 $54.28 560
2017-11-17 $57.19 $57.19 $57.09 $57.09 $54.17 762
2017-11-16 $57.29 $57.52 $57.29 $57.52 $54.58 1,040
2017-11-15 $56.89 $57.02 $56.85 $57.02 $54.11 1,732
2017-11-14 $57.40 $57.40 $57.16 $57.27 $54.34 1,185
2017-11-13 $57.74 $57.75 $57.65 $57.65 $54.70 6,070
2017-11-10 $58.20 $58.22 $58.03 $58.03 $55.06 2,238
2017-11-09 $58.06 $58.21 $58.06 $58.21 $55.24 3,130
2017-11-08 $58.05 $58.16 $58.05 $58.12 $55.15 1,510
2017-11-07 $57.81 $57.89 $57.72 $57.72 $54.77 2,057
2017-11-06 $57.93 $58.16 $57.93 $58.15 $55.18 2,019
2017-11-03 $57.73 $57.77 $57.60 $57.61 $54.67 1,355
2017-11-02 $57.67 $57.83 $57.67 $57.83 $54.87 1,193
2017-11-01 $57.40 $57.67 $57.40 $57.45 $54.51 1,247
2017-10-31 $57.08 $57.24 $57.08 $57.24 $54.32 979
2017-10-30 $57.12 $57.17 $57.09 $57.17 $54.25 1,015
2017-10-27 $56.68 $56.98 $56.68 $56.98 $54.07 1,571
2017-10-26 $56.97 $56.97 $56.91 $56.91 $54.00 417
2017-10-25 $57.19 $57.19 $56.73 $56.73 $53.83 1,002
2017-10-24 $57.54 $57.54 $57.54 $57.54 $54.60 257
2017-10-23 $57.85 $57.85 $57.42 $57.42 $54.49 3,512
2017-10-20 $57.69 $57.76 $57.59 $57.67 $54.72 3,153
2017-10-19 $57.51 $57.63 $57.51 $57.62 $54.67 2,743
2017-10-18 $57.33 $57.39 $57.24 $57.33 $54.40 3,964
2017-10-17 $57.52 $57.52 $57.52 $57.52 $54.58 333
2017-10-16 $57.42 $57.46 $57.26 $57.26 $54.33 2,539
2017-10-13 $57.34 $57.34 $57.34 $57.34 $54.41 779
2017-10-12 $56.22 $56.55 $56.22 $56.55 $53.66 2,091
2017-10-11 $55.76 $55.83 $55.76 $55.83 $52.98 721
2017-10-10 $55.62 $55.62 $55.54 $55.54 $52.70 1,296
2017-10-09 $55.10 $55.21 $55.10 $55.21 $52.39 1,512
2017-10-06 $54.87 $55.03 $54.81 $55.03 $52.22 1,109
2017-10-05 $55.11 $55.17 $55.11 $55.16 $52.34 1,653
2017-10-04 $55.37 $55.49 $55.37 $55.48 $52.64 4,336
2017-10-03 $55.58 $55.60 $55.57 $55.60 $52.76 2,833
2017-10-02 $55.73 $55.87 $55.73 $55.87 $53.01 853
2017-09-29 $55.62 $55.62 $55.32 $55.44 $52.61 1,372
2017-09-28 $55.13 $55.49 $55.13 $55.32 $52.49 9,501
2017-09-27 $55.43 $55.56 $55.35 $55.56 $52.72 1,051
2017-09-26 $55.89 $55.89 $55.55 $55.76 $52.91 1,604
2017-09-25 $57.14 $57.26 $57.14 $57.15 $53.45 780
2017-09-22 $57.38 $57.51 $57.26 $57.26 $53.55 2,678
2017-09-21 $57.02 $57.02 $56.78 $56.84 $53.16 1,907
2017-09-20 $58.20 $58.27 $57.54 $57.91 $54.16 3,278
2017-09-19 $58.12 $58.13 $57.95 $58.13 $54.37 4,176
2017-09-18 $57.81 $57.81 $57.46 $57.55 $53.82 2,964
2017-09-15 $57.78 $57.78 $57.74 $57.74 $54.00 380
2017-09-14 $57.81 $57.90 $57.81 $57.90 $54.15 1,139
2017-09-13 $57.89 $57.89 $57.79 $57.85 $54.10 2,253
2017-09-12 $58.38 $58.61 $58.38 $58.61 $54.81 1,791
2017-09-11 $58.15 $58.33 $58.14 $58.31 $54.53 4,381
2017-09-08 $58.15 $58.17 $57.96 $57.98 $54.23 3,635
2017-09-07 $57.90 $58.00 $57.90 $58.00 $54.24 937
2017-09-06 $57.55 $57.84 $57.55 $57.84 $54.09 4,812
2017-09-05 $57.39 $57.39 $57.24 $57.32 $53.61 1,574
2017-09-01 $57.79 $58.08 $57.79 $58.04 $54.29 1,351
2017-08-31 $57.76 $57.77 $57.76 $57.77 $54.03 332
2017-08-30 $57.32 $57.32 $57.18 $57.18 $53.47 359
2017-08-29 $57.70 $57.70 $57.53 $57.57 $53.84 1,068
2017-08-28 $57.97 $57.97 $57.97 $57.97 $54.22 93
2017-08-25 $57.82 $57.97 $57.81 $57.97 $54.22 1,120
2017-08-24 $57.66 $57.66 $57.51 $57.55 $53.82 1,500
2017-08-23 $57.36 $57.51 $57.33 $57.47 $53.75 4,243
2017-08-22 $58.00 $58.00 $57.90 $57.90 $54.15 1,030
2017-08-21 $57.79 $57.79 $57.54 $57.54 $53.81 1,632
2017-08-18 $57.80 $58.09 $57.64 $57.99 $54.23 3,143
2017-08-17 $58.12 $58.17 $57.67 $57.67 $53.94 5,615
2017-08-16 $57.62 $58.26 $57.62 $58.26 $54.48 3,441
2017-08-15 $57.13 $57.13 $56.96 $56.96 $53.27 962
2017-08-14 $57.40 $57.40 $57.31 $57.31 $53.60 1,594
2017-08-11 $56.97 $57.05 $56.97 $57.05 $53.35 923
2017-08-10 $57.57 $57.57 $57.36 $57.42 $53.70 1,141
2017-08-09 $57.56 $57.75 $57.56 $57.75 $54.01 788
2017-08-08 $58.15 $58.15 $58.15 $58.15 $54.39 588
2017-08-07 $58.10 $58.10 $58.10 $58.10 $54.34 228
2017-08-04 $58.10 $58.10 $58.10 $58.10 $54.34 468
2017-08-03 $57.98 $58.05 $57.81 $57.81 $54.07 1,585
2017-08-02 $58.20 $58.20 $58.11 $58.11 $54.35 542
2017-08-01 $58.44 $58.48 $58.44 $58.48 $54.69 696
2017-07-31 $57.92 $58.00 $57.92 $58.00 $54.24 626
2017-07-28 $57.80 $57.80 $57.66 $57.66 $53.93 760
2017-07-27 $58.71 $58.71 $57.93 $58.07 $54.31 2,277
2017-07-26 $58.04 $58.04 $58.04 $58.04 $54.28 308
2017-07-25 $57.62 $57.96 $57.62 $57.78 $54.04 9,192
2017-07-24 $57.17 $57.17 $57.15 $57.15 $53.45 1,515
2017-07-21 $57.21 $57.30 $57.13 $57.13 $53.43 3,646
2017-07-20 $57.77 $57.98 $57.77 $57.94 $54.19 1,611
2017-07-19 $57.59 $58.05 $57.59 $58.05 $54.29 1,722
2017-07-18 $57.24 $57.40 $57.20 $57.40 $53.69 5,515
2017-07-17 $57.39 $57.45 $57.23 $57.25 $53.54 8,843
2017-07-14 $57.00 $57.50 $57.00 $57.44 $53.72 10,644
2017-07-13 $56.32 $56.58 $56.32 $56.50 $52.84 9,136
2017-07-12 $55.80 $55.85 $55.80 $55.85 $52.23 3,197
2017-07-11 $55.20 $55.60 $55.20 $55.60 $52.00 1,002
2017-07-10 $55.11 $55.36 $55.11 $55.36 $51.77 582
2017-07-07 $55.06 $55.21 $55.04 $55.21 $51.63 6,844
2017-07-06 $55.35 $55.37 $55.19 $55.19 $51.62 4,385
2017-07-05 $55.67 $55.82 $55.52 $55.80 $52.19 10,449
2017-07-03 $55.60 $55.60 $55.28 $55.29 $51.70 22,231
2017-06-30 $56.00 $56.06 $55.89 $56.06 $52.43 3,486
2017-06-29 $56.43 $56.45 $55.92 $56.09 $52.46 9,618
2017-06-28 $55.87 $56.26 $55.87 $56.26 $52.62 3,024
2017-06-27 $55.01 $55.18 $54.95 $55.02 $51.46 8,918
2017-06-26 $55.28 $55.39 $55.05 $55.05 $51.48 19,879
2017-06-23 $55.10 $55.36 $55.10 $55.29 $51.42 845
2017-06-22 $54.60 $54.69 $54.60 $54.61 $50.79 1,224
2017-06-21 $54.79 $54.79 $54.51 $54.55 $50.74 5,235
2017-06-20 $55.63 $55.63 $55.22 $55.29 $51.42 7,905
2017-06-19 $55.91 $56.06 $55.90 $55.90 $52.00 1,600
2017-06-16 $55.91 $55.91 $55.83 $55.91 $52.00 2,487
2017-06-15 $55.65 $55.66 $55.50 $55.66 $51.77 7,732
2017-06-14 $56.69 $56.72 $56.05 $56.17 $52.24 5,048
2017-06-13 $55.43 $55.58 $55.43 $55.57 $51.69 911
2017-06-12 $54.66 $54.68 $54.55 $54.57 $50.75 1,407
2017-06-09 $54.67 $54.86 $54.59 $54.59 $50.77 2,926
2017-06-08 $54.56 $54.57 $54.54 $54.54 $50.73 1,064
2017-06-07 $54.89 $54.89 $54.66 $54.66 $50.84 6,564
2017-06-06 $54.60 $54.60 $54.55 $54.55 $50.74 651
2017-06-05 $55.17 $55.26 $55.17 $55.26 $51.40 1,047
2017-06-02 $54.75 $55.07 $54.75 $55.05 $51.20 1,013
2017-06-01 $54.29 $54.30 $54.24 $54.30 $50.50 703
2017-05-31 $54.45 $54.45 $54.45 $54.45 $50.64 101
2017-05-30 $54.44 $54.45 $54.44 $54.45 $50.64 882
2017-05-26 $54.70 $54.70 $54.62 $54.70 $50.88 1,069
2017-05-25 $55.23 $55.43 $55.23 $55.29 $51.42 3,110
2017-05-24 $55.24 $55.24 $55.17 $55.23 $51.37 873
2017-05-23 $55.18 $55.18 $55.07 $55.10 $51.25 2,306
2017-05-22 $54.91 $55.19 $54.91 $55.03 $51.19 520
2017-05-19 $54.27 $54.61 $54.27 $54.51 $50.70 1,977
2017-05-18 $54.03 $54.03 $54.03 $54.03 $50.25 507
2017-05-17 $54.37 $54.49 $54.05 $54.08 $50.29 7,674
2017-05-16 $55.17 $55.17 $55.08 $55.08 $51.23 1,180
2017-05-15 $54.65 $54.65 $54.65 $54.65 $50.83 150
2017-05-12 $54.71 $54.71 $54.47 $54.65 $50.83 2,942
2017-05-11 $54.86 $54.86 $54.86 $54.86 $51.02 4,171
2017-05-10 $54.76 $55.09 $54.76 $54.95 $51.11 6,122
2017-05-09 $54.27 $54.31 $54.20 $54.30 $50.50 6,620
2017-05-08 $54.38 $54.40 $54.35 $54.40 $50.60 1,027
2017-05-05 $54.26 $54.51 $54.26 $54.50 $50.69 1,136
2017-05-04 $54.41 $54.43 $54.30 $54.37 $50.57 4,092
2017-05-03 $54.82 $54.82 $54.56 $54.66 $50.84 3,307
2017-05-02 $55.65 $55.65 $55.50 $55.62 $51.73 6,066
2017-05-01 $55.48 $55.73 $55.48 $55.73 $51.83 4,421
2017-04-28 $55.34 $55.35 $55.10 $55.10 $51.25 816
2017-04-27 $54.70 $55.08 $54.42 $54.42 $50.62 1,065
2017-04-26 $54.93 $54.94 $54.59 $54.93 $51.09 5,242
2017-04-25 $55.08 $55.36 $55.08 $55.36 $51.49 1,432
2017-04-24 $55.36 $55.36 $55.17 $55.17 $51.31 1,099
2017-04-21 $54.54 $54.67 $54.51 $54.63 $50.81 1,224
2017-04-20 $54.48 $54.93 $54.48 $54.50 $50.69 4,236
2017-04-19 $54.69 $54.69 $54.30 $54.30 $50.50 701
2017-04-18 $54.39 $54.39 $54.18 $54.34 $50.54 4,242
2017-04-17 $54.61 $55.19 $54.61 $55.14 $51.28 6,639
2017-04-13 $54.80 $54.80 $54.80 $54.80 $50.97 535
2017-04-12 $54.99 $55.19 $54.99 $55.19 $51.33 420
2017-04-11 $55.28 $55.46 $55.17 $55.46 $51.59 1,496
2017-04-10 $55.14 $55.22 $55.14 $55.22 $51.36 672
2017-04-07 $54.80 $54.99 $54.77 $54.90 $51.06 1,518
2017-04-06 $55.13 $55.42 $55.13 $55.24 $51.38 3,668
2017-04-05 $55.55 $55.76 $55.34 $55.34 $51.47 1,952
2017-04-04 $55.07 $55.15 $54.75 $55.15 $51.29 1,769
2017-04-03 $55.76 $55.76 $55.00 $55.47 $51.59 2,413
2017-03-31 $56.83 $56.83 $56.02 $56.22 $52.29 1,092
2017-03-30 $56.48 $56.48 $56.27 $56.27 $52.33 719
2017-03-29 $55.83 $56.22 $55.83 $56.22 $52.29 789
2017-03-28 $55.07 $55.69 $55.07 $55.55 $51.67 1,808
2017-03-27 $55.29 $55.29 $54.61 $54.81 $50.98 3,182
2017-03-24 $56.00 $56.26 $56.00 $56.03 $51.34 2,579
2017-03-23 $54.98 $55.93 $54.98 $55.93 $51.25 2,174
2017-03-22 $55.66 $55.81 $55.50 $55.75 $51.09 2,343
2017-03-21 $56.83 $57.05 $56.12 $56.12 $51.43 3,357
2017-03-20 $56.75 $56.96 $56.75 $56.86 $52.11 15,336
2017-03-17 $56.80 $57.00 $56.80 $56.96 $52.20 1,545
2017-03-16 $56.93 $56.97 $56.63 $56.83 $52.08 2,083
2017-03-15 $55.99 $57.00 $55.99 $57.00 $52.23 1,256
2017-03-14 $55.51 $55.51 $55.34 $55.44 $50.80 1,385
2017-03-13 $55.90 $55.93 $55.84 $55.86 $51.19 3,208
2017-03-10 $55.73 $55.92 $55.73 $55.92 $51.24 751
2017-03-09 $55.33 $55.37 $55.33 $55.37 $50.74 401
2017-03-08 $55.56 $55.56 $55.50 $55.50 $50.85 714
2017-03-07 $55.60 $55.87 $55.60 $55.87 $51.19 2,146
2017-03-06 $55.50 $55.52 $55.21 $55.37 $50.74 16,389
2017-03-03 $55.32 $55.54 $55.28 $55.54 $50.90 3,026
2017-03-02 $55.72 $55.99 $55.72 $55.83 $51.16 961
2017-03-01 $55.38 $56.14 $55.38 $56.10 $51.41 1,443
2017-02-28 $55.72 $55.75 $55.30 $55.30 $50.68 2,437
2017-02-27 $55.76 $55.76 $55.71 $55.71 $51.05 1,631
2017-02-24 $55.70 $55.72 $55.64 $55.66 $51.00 1,189
2017-02-23 $57.01 $57.01 $56.73 $56.77 $52.02 1,957
2017-02-22 $56.54 $56.66 $56.48 $56.60 $51.87 1,336
2017-02-21 $56.13 $56.44 $56.13 $56.32 $51.61 4,803
2017-02-17 $56.36 $56.36 $56.19 $56.19 $51.49 1,037
2017-02-16 $56.82 $56.90 $56.69 $56.73 $51.99 5,833
2017-02-15 $56.29 $56.71 $56.29 $56.71 $51.97 865
2017-02-14 $56.15 $56.15 $55.79 $55.94 $51.26 3,027
2017-02-13 $56.10 $56.28 $56.10 $56.21 $51.51 2,719
2017-02-10 $55.34 $55.77 $55.34 $55.72 $51.06 2,821
2017-02-09 $54.87 $55.01 $54.81 $55.01 $50.41 2,131
2017-02-08 $54.49 $54.74 $54.49 $54.65 $50.08 2,033
2017-02-07 $54.23 $54.39 $54.12 $54.20 $49.67 1,342
2017-02-06 $54.23 $54.25 $53.98 $54.25 $49.71 2,473
2017-02-03 $55.12 $55.12 $54.90 $55.03 $50.43 1,416
2017-02-02 $54.92 $55.22 $54.92 $54.98 $50.38 1,402
2017-02-01 $54.42 $54.42 $54.17 $54.17 $49.64 6,463
2017-01-31 $54.06 $54.36 $53.99 $54.14 $49.61 3,350
2017-01-30 $54.20 $54.25 $53.98 $54.17 $49.64 2,796
2017-01-27 $54.79 $54.81 $54.71 $54.71 $50.13 649
2017-01-26 $54.72 $54.89 $54.72 $54.82 $50.24 2,614
2017-01-25 $54.73 $54.99 $54.73 $54.99 $50.39 6,865
2017-01-24 $54.44 $54.69 $54.38 $54.69 $50.12 5,057
2017-01-23 $53.87 $53.95 $53.82 $53.82 $49.32 1,205
2017-01-20 $54.34 $54.34 $54.02 $54.12 $49.59 1,148
2017-01-19 $54.30 $54.31 $54.30 $54.30 $49.76 832
2017-01-18 $54.23 $54.55 $54.09 $54.09 $49.57 1,044
2017-01-17 $54.44 $54.59 $54.44 $54.59 $50.02 442
2017-01-13 $54.26 $54.39 $54.26 $54.39 $49.84 887
2017-01-12 $54.54 $54.63 $54.54 $54.63 $50.06 770
2017-01-11 $53.99 $54.47 $53.99 $54.30 $49.76 1,535
2017-01-10 $53.67 $53.74 $53.44 $53.57 $49.09 3,308
2017-01-09 $53.48 $53.91 $53.48 $53.91 $49.40 4,739
2017-01-06 $53.35 $53.35 $53.35 $53.35 $48.89 228
2017-01-05 $53.61 $53.70 $53.39 $53.54 $49.06 1,911
2017-01-04 $53.04 $53.09 $52.98 $53.09 $48.65 977
2017-01-03 $52.58 $52.73 $52.53 $52.70 $48.29 2,314
2016-12-30 $52.11 $52.11 $51.45 $51.45 $47.15 3,278
2016-12-29 $52.18 $52.18 $51.84 $51.84 $47.50 5,763
2016-12-28 $51.72 $51.80 $51.46 $51.80 $47.47 1,164
2016-12-27 $51.47 $51.50 $51.28 $51.31 $47.02 4,264
2016-12-23 $50.92 $51.10 $50.92 $51.00 $46.74 4,591
2016-12-22 $52.01 $52.27 $51.87 $51.87 $47.26 1,642
2016-12-21 $51.99 $51.99 $51.92 $51.92 $47.31 671
2016-12-20 $51.61 $51.89 $51.61 $51.78 $47.18 1,832
2016-12-19 $51.76 $51.76 $51.57 $51.57 $46.99 797
2016-12-16 $51.42 $51.71 $51.42 $51.71 $47.12 1,853
2016-12-15 $52.05 $52.05 $51.92 $52.03 $47.41 2,613
2016-12-14 $52.97 $53.25 $52.97 $53.15 $48.43 1,446
2016-12-13 $53.11 $53.30 $53.11 $53.19 $48.47 1,766
2016-12-12 $53.20 $53.26 $53.02 $53.11 $48.40 1,989
2016-12-09 $52.91 $52.91 $52.66 $52.89 $48.20 4,071
2016-12-08 $52.65 $52.95 $52.53 $52.95 $48.25 11,640
2016-12-07 $52.42 $52.42 $52.42 $52.42 $47.77 248
2016-12-06 $51.73 $51.85 $51.73 $51.85 $47.25 399
2016-12-05 $51.64 $52.07 $51.64 $52.00 $47.39 3,073
2016-12-02 $51.78 $51.93 $51.78 $51.85 $47.25 4,589
2016-12-01 $52.04 $52.15 $52.04 $52.11 $47.49 875
2016-11-30 $51.57 $51.57 $51.38 $51.53 $46.96 5,527
2016-11-29 $52.64 $52.64 $52.64 $52.64 $47.97 8
2016-11-28 $52.64 $52.64 $52.64 $52.64 $47.97 2,090
2016-11-25 $52.61 $52.61 $52.47 $52.60 $47.93 1,043
2016-11-23 $51.54 $51.54 $51.54 $51.54 $46.97 448
2016-11-22 $51.00 $51.00 $51.00 $51.00 $46.47 256
2016-11-21 $50.43 $50.64 $50.43 $50.53 $46.05 1,369
2016-11-18 $50.22 $50.27 $50.21 $50.26 $45.80 1,377
2016-11-17 $50.66 $50.84 $50.43 $50.43 $45.95 1,118
2016-11-16 $50.64 $50.68 $50.60 $50.60 $46.11 2,254
2016-11-15 $51.24 $51.43 $51.24 $51.42 $46.86 1,127
2016-11-14 $51.15 $51.36 $51.15 $51.36 $46.80 825
2016-11-11 $51.69 $51.80 $51.45 $51.61 $47.03 2,495
2016-11-10 $51.98 $52.37 $51.75 $51.99 $47.38 2,947
2016-11-09 $50.42 $51.87 $50.42 $51.64 $47.06 17,921
2016-11-08 $51.64 $52.28 $51.64 $52.28 $47.64 1,692
2016-11-07 $51.34 $51.77 $51.34 $51.61 $47.03 1,014
2016-11-04 $50.53 $50.57 $50.21 $50.27 $45.81 495
2016-11-03 $50.73 $50.73 $50.73 $50.73 $46.23 367
2016-11-02 $50.90 $50.92 $50.48 $50.48 $46.00 2,183
2016-11-01 $51.53 $51.53 $51.26 $51.26 $46.71 2,350
2016-10-31 $51.31 $51.31 $51.31 $51.31 $46.76 414
2016-10-28 $51.28 $51.45 $51.05 $51.14 $46.60 1,503
2016-10-27 $52.29 $52.29 $52.29 $52.29 $47.64 174
2016-10-26 $52.14 $52.29 $52.14 $52.29 $47.64 489
2016-10-25 $52.44 $52.85 $52.44 $52.85 $48.16 1,058
2016-10-24 $52.30 $52.35 $52.30 $52.35 $47.70 389
2016-10-21 $52.19 $52.19 $52.06 $52.06 $47.44 1,023
2016-10-20 $52.95 $52.95 $52.95 $52.95 $48.25 302
2016-10-19 $52.64 $53.24 $52.64 $53.22 $48.49 1,048
2016-10-18 $52.64 $52.85 $52.64 $52.85 $48.16 792
2016-10-17 $52.31 $52.33 $52.20 $52.20 $47.57 694
2016-10-14 $53.18 $53.18 $53.18 $53.18 $48.46 182
2016-10-13 $51.71 $52.37 $51.71 $52.37 $47.72 2,867
2016-10-12 $52.44 $52.44 $52.44 $52.44 $47.78 264
2016-10-11 $52.39 $52.47 $52.28 $52.28 $47.64 1,284
2016-10-10 $53.39 $53.39 $53.06 $53.06 $48.35 381
2016-10-07 $52.98 $52.98 $52.79 $52.81 $48.12 773
2016-10-06 $52.47 $52.94 $52.47 $52.84 $48.15 1,445
2016-10-05 $52.60 $52.94 $52.60 $52.64 $47.97 2,053
2016-10-04 $53.02 $53.02 $52.35 $52.35 $47.70 589
2016-10-03 $53.25 $53.25 $52.67 $53.01 $48.30 3,087
2016-09-30 $52.99 $52.99 $52.59 $52.89 $48.20 1,722
2016-09-29 $52.67 $52.72 $52.39 $52.39 $47.74 2,426
2016-09-28 $52.54 $52.54 $52.14 $52.19 $47.56 1,481
2016-09-27 $51.81 $51.98 $51.81 $51.87 $47.27 727
2016-09-26 $51.68 $51.85 $51.61 $51.66 $47.07 2,320
2016-09-23 $53.00 $53.00 $53.00 $53.00 $47.67 193
2016-09-22 $52.90 $52.90 $52.52 $52.61 $47.32 1,658
2016-09-21 $51.49 $51.94 $51.49 $51.94 $46.71 693
2016-09-20 $51.24 $51.24 $51.24 $51.24 $46.09 220
2016-09-19 $50.83 $51.24 $50.83 $51.24 $46.09 1,125
2016-09-16 $50.56 $50.79 $50.56 $50.79 $45.68 401
2016-09-15 $49.99 $50.26 $49.99 $50.26 $45.21 340
2016-09-14 $50.20 $50.20 $49.87 $49.87 $44.85 1,057
2016-09-13 $49.83 $49.83 $49.59 $49.80 $44.79 1,863
2016-09-12 $50.61 $50.83 $50.50 $50.83 $45.72 1,160
2016-09-09 $51.49 $51.49 $51.05 $51.05 $45.91 1,210
2016-09-08 $52.46 $52.55 $52.26 $52.26 $47.00 1,940
2016-09-07 $53.28 $53.28 $53.00 $53.00 $47.67 638
2016-09-06 $52.59 $52.82 $52.59 $52.82 $47.51 2,098
2016-09-02 $52.10 $52.10 $51.84 $51.84 $46.62 1,086
2016-09-01 $51.67 $51.68 $51.67 $51.68 $46.48 597
2016-08-31 $51.82 $51.82 $51.45 $51.45 $46.27 354
2016-08-30 $52.48 $52.48 $51.90 $51.90 $46.68 7,102
2016-08-29 $52.61 $52.83 $52.50 $52.83 $47.52 1,006
2016-08-26 $53.22 $53.50 $52.34 $52.34 $47.07 1,783
2016-08-25 $53.01 $53.38 $53.01 $53.38 $48.01 1,938
2016-08-24 $53.53 $53.56 $53.40 $53.50 $48.12 2,163
2016-08-23 $53.66 $54.00 $53.42 $53.47 $48.09 6,011
2016-08-22 $53.24 $53.24 $53.24 $53.24 $47.88 563
2016-08-19 $53.09 $53.38 $53.09 $53.38 $48.01 797
2016-08-18 $53.64 $53.74 $53.59 $53.59 $48.20 586
2016-08-17 $53.51 $53.51 $53.51 $53.51 $48.12 445
2016-08-16 $53.46 $53.87 $53.25 $53.55 $48.16 5,963
2016-08-15 $53.37 $53.62 $53.33 $53.33 $47.96 1,276
2016-08-12 $53.24 $53.24 $52.85 $52.85 $47.53 3,395
2016-08-11 $53.04 $53.55 $53.04 $53.17 $47.82 1,977
2016-08-10 $53.70 $53.70 $52.67 $52.67 $47.37 2,565
2016-08-09 $52.92 $53.22 $52.92 $53.22 $47.87 1,285
2016-08-08 $52.75 $53.34 $52.75 $52.98 $47.65 2,083
2016-08-05 $52.25 $52.52 $52.11 $52.52 $47.23 2,796
2016-08-04 $51.69 $51.69 $51.69 $51.69 $46.49 299
2016-08-03 $50.95 $50.95 $50.95 $50.95 $45.82 577
2016-08-02 $51.59 $51.59 $51.21 $51.53 $46.35 800
2016-08-01 $51.85 $51.85 $51.73 $51.73 $46.53 803
2016-07-29 $51.80 $52.20 $51.80 $52.17 $46.92 1,363
2016-07-28 $51.19 $51.19 $51.19 $51.19 $46.04 373
2016-07-27 $51.13 $51.13 $51.13 $51.13 $45.99 152
2016-07-26 $51.20 $51.20 $50.81 $50.81 $45.70 1,034
2016-07-25 $50.63 $50.63 $50.63 $50.63 $45.54 388
2016-07-22 $50.27 $50.39 $50.16 $50.24 $45.18 994
2016-07-21 $50.51 $50.72 $50.39 $50.39 $45.32 1,951
2016-07-20 $50.07 $50.07 $50.07 $50.07 $45.03 160
2016-07-19 $50.44 $50.44 $49.91 $50.07 $45.03 1,509
2016-07-18 $51.02 $51.06 $50.96 $51.06 $45.92 731
2016-07-15 $50.78 $50.78 $50.66 $50.66 $45.56 352
2016-07-14 $50.55 $50.96 $50.55 $50.69 $45.59 2,670
2016-07-13 $50.58 $50.72 $50.01 $50.25 $45.19 7,769
2016-07-12 $50.16 $50.49 $50.11 $50.30 $45.24 1,943
2016-07-11 $49.31 $49.60 $49.25 $49.60 $44.61 1,884
2016-07-08 $47.76 $47.76 $47.76 $47.76 $42.95 319
2016-07-07 $48.38 $48.38 $47.70 $47.76 $42.95 486
2016-07-06 $47.54 $47.78 $47.54 $47.78 $42.97 554
2016-07-05 $47.55 $47.66 $47.37 $47.50 $42.72 8,068
2016-07-01 $48.57 $48.57 $48.57 $48.57 $43.68 120
2016-06-30 $47.75 $47.96 $47.53 $47.96 $43.14 1,451
2016-06-29 $47.07 $47.50 $47.07 $47.50 $42.72 1,242
2016-06-28 $46.46 $46.71 $46.46 $46.71 $42.01 1,071
2016-06-27 $46.16 $46.40 $45.48 $45.61 $41.02 1,492
2016-06-24 $47.25 $47.25 $47.25 $47.25 $42.50 566
2016-06-23 $49.80 $50.24 $49.80 $50.24 $45.19 5,158
2016-06-22 $49.04 $49.18 $48.63 $48.65 $43.76 5,317
2016-06-21 $48.91 $48.95 $48.55 $48.55 $43.67 4,903
2016-06-20 $48.87 $48.98 $48.59 $48.67 $43.77 18,893
2016-06-17 $47.67 $47.67 $47.67 $47.67 $42.59 296
2016-06-16 $46.41 $47.32 $46.39 $47.29 $42.25 1,438
2016-06-15 $47.40 $47.50 $47.40 $47.50 $42.44 1,103
2016-06-14 $47.68 $47.68 $47.68 $47.68 $42.60 289
2016-06-13 $48.11 $48.11 $47.69 $47.69 $42.61 546
2016-06-10 $48.18 $48.18 $48.18 $48.18 $43.05 254
2016-06-09 $48.97 $49.01 $48.97 $48.97 $43.76 1,185
2016-06-08 $49.97 $49.97 $49.40 $49.66 $44.37 3,242
2016-06-07 $49.19 $49.49 $49.19 $49.43 $44.17 586
2016-06-06 $48.77 $49.15 $48.70 $48.95 $43.74 1,854
2016-06-03 $48.17 $48.53 $48.10 $48.53 $43.36 1,893
2016-06-02 $47.20 $47.60 $46.91 $47.60 $42.53 1,059
2016-06-01 $47.48 $47.88 $47.40 $47.87 $42.77 7,694
2016-05-31 $48.09 $48.11 $47.63 $47.81 $42.72 5,148
2016-05-27 $47.93 $47.97 $47.74 $47.74 $42.66 1,138
2016-05-26 $48.37 $48.43 $47.80 $48.19 $43.06 9,458
2016-05-25 $47.95 $48.14 $47.94 $48.14 $43.01 3,307
2016-05-24 $47.40 $47.69 $47.40 $47.58 $42.51 3,814
2016-05-23 $47.41 $47.71 $47.35 $47.60 $42.53 2,938
2016-05-20 $48.04 $48.07 $47.78 $47.78 $42.69 719
2016-05-19 $47.62 $47.64 $47.57 $47.63 $42.56 3,026
2016-05-18 $48.18 $48.77 $47.84 $47.90 $42.80 5,897
2016-05-17 $48.72 $48.74 $48.27 $48.27 $43.13 2,820
2016-05-16 $48.01 $48.46 $48.01 $48.46 $43.30 1,079
2016-05-13 $48.00 $48.00 $47.86 $47.86 $42.76 7,439
2016-05-12 $48.55 $48.71 $48.15 $48.48 $43.32 12,382
2016-05-11 $48.72 $48.86 $48.38 $48.39 $43.24 2,594
2016-05-10 $48.20 $48.51 $48.11 $48.11 $42.99 3,236
2016-05-09 $48.13 $48.13 $47.79 $47.89 $42.79 1,170
2016-05-06 $47.85 $47.88 $47.74 $47.80 $42.71 1,086
2016-05-05 $48.11 $48.18 $47.93 $48.04 $42.92 4,602
2016-05-04 $48.29 $48.29 $48.01 $48.08 $42.96 1,459
2016-05-03 $49.35 $49.35 $48.75 $49.27 $44.02 4,624
2016-05-02 $49.56 $49.89 $49.56 $49.89 $44.58 1,410
2016-04-29 $49.50 $49.50 $49.03 $49.44 $44.18 1,848
2016-04-28 $48.68 $49.59 $48.68 $48.71 $43.52 3,325
2016-04-27 $48.48 $48.53 $48.13 $48.35 $43.20 1,446
2016-04-26 $49.69 $49.88 $49.53 $49.53 $44.26 5,856
2016-04-25 $49.58 $49.80 $49.58 $49.80 $44.49 2,069
2016-04-22 $49.80 $49.83 $49.75 $49.79 $44.49 1,311
2016-04-21 $50.76 $50.76 $50.31 $50.31 $44.95 912
2016-04-20 $50.73 $50.93 $50.72 $50.78 $45.37 2,592
2016-04-19 $49.84 $50.57 $49.84 $50.56 $45.18 6,925
2016-04-18 $49.04 $49.60 $49.04 $49.42 $44.16 2,900
2016-04-15 $48.79 $48.99 $48.71 $48.89 $43.68 8,424
2016-04-14 $48.46 $48.71 $48.46 $48.61 $43.43 1,102
2016-04-13 $47.76 $48.12 $47.76 $48.12 $43.00 2,952
2016-04-12 $47.30 $47.30 $47.30 $47.30 $42.26 761
2016-04-11 $46.48 $46.65 $46.48 $46.53 $41.58 1,430
2016-04-08 $46.60 $46.60 $46.05 $46.05 $41.15 8,616
2016-04-07 $46.03 $46.24 $45.82 $45.90 $41.01 10,074
2016-04-06 $46.76 $46.76 $46.76 $46.76 $41.78 572
2016-04-05 $45.74 $45.74 $45.43 $45.69 $40.83 912
2016-04-04 $47.13 $47.13 $47.05 $47.13 $42.11 820
2016-04-01 $47.17 $47.17 $47.12 $47.12 $42.10 1,609
2016-03-31 $48.00 $48.16 $47.64 $47.92 $42.82 5,606
2016-03-30 $47.70 $47.86 $47.46 $47.61 $42.54 2,890
2016-03-29 $46.23 $47.14 $46.23 $47.14 $42.12 1,374
2016-03-28 $47.68 $47.68 $47.32 $47.52 $42.46 1,307
2016-03-24 $47.07 $47.19 $46.93 $46.93 $41.93 4,035
2016-03-23 $47.10 $47.16 $47.02 $47.12 $42.10 2,402
2016-03-22 $47.36 $48.18 $47.36 $48.17 $43.04 638
2016-03-21 $47.45 $47.90 $47.45 $47.87 $42.77 2,254
2016-03-18 $48.02 $48.63 $48.02 $48.63 $43.07 2,337
2016-03-17 $48.68 $48.68 $48.68 $48.68 $43.12 1,091
2016-03-16 $46.16 $47.48 $46.16 $47.48 $42.05 1,404
2016-03-15 $46.50 $46.50 $46.23 $46.34 $41.04 848
2016-03-14 $47.53 $47.84 $47.53 $47.72 $42.27 2,742
2016-03-11 $47.70 $48.24 $47.70 $48.24 $42.72 6,189
2016-03-10 $47.13 $47.16 $46.56 $46.90 $41.54 1,707
2016-03-09 $47.49 $47.49 $47.43 $47.43 $42.01 544
2016-03-08 $46.59 $47.06 $46.44 $46.80 $41.45 2,711
2016-03-07 $46.61 $47.79 $46.61 $47.79 $42.33 2,191
2016-03-04 $46.69 $46.77 $46.69 $46.74 $41.40 1,594
2016-03-03 $45.81 $45.81 $45.65 $45.65 $40.43 1,565
2016-03-02 $44.16 $44.93 $44.15 $44.93 $39.79 3,850
2016-03-01 $43.70 $43.70 $43.44 $43.44 $38.47 1,604
2016-02-29 $42.73 $42.73 $42.60 $42.60 $37.73 1,094
2016-02-26 $42.64 $42.64 $42.64 $42.64 $37.77 471
2016-02-25 $42.67 $42.67 $42.67 $42.67 $37.79 270
2016-02-24 $43.45 $43.45 $43.45 $43.45 $38.48 130
2016-02-23 $43.45 $43.45 $43.43 $43.45 $38.48 765
2016-02-22 $43.49 $43.83 $43.49 $43.57 $38.59 650
2016-02-19 $42.11 $42.11 $42.11 $42.11 $37.30 293
2016-02-18 $42.43 $42.80 $42.43 $42.66 $37.78 3,345
2016-02-17 $41.86 $42.53 $41.86 $42.53 $37.67 1,312
2016-02-16 $41.14 $41.20 $41.05 $41.06 $36.37 5,660
2016-02-12 $40.05 $40.05 $40.05 $40.05 $35.47 279
2016-02-11 $39.60 $39.75 $39.36 $39.74 $35.20 3,801
2016-02-10 $39.84 $39.84 $39.70 $39.70 $35.16 384
2016-02-09 $39.79 $39.82 $39.73 $39.73 $35.19 720
2016-02-08 $40.03 $40.50 $40.03 $40.32 $35.71 3,988
2016-02-05 $40.73 $40.73 $40.73 $40.73 $36.07 367
2016-02-04 $41.75 $41.88 $41.67 $41.74 $36.97 1,050
2016-02-03 $40.69 $41.06 $40.59 $41.02 $36.33 1,296
2016-02-02 $40.59 $40.82 $40.40 $40.42 $35.80 2,013
2016-02-01 $41.49 $41.93 $41.49 $41.93 $37.14 1,330
2016-01-29 $41.73 $41.81 $41.63 $41.81 $37.03 1,160
2016-01-28 $41.54 $41.54 $41.08 $41.14 $36.44 1,091
2016-01-27 $40.90 $40.90 $40.58 $40.58 $35.94 578
2016-01-26 $41.04 $41.04 $40.90 $40.90 $36.23 766
2016-01-25 $40.65 $40.65 $40.08 $40.08 $35.50 718
2016-01-22 $41.06 $41.06 $40.71 $40.73 $36.07 4,581
2016-01-21 $39.96 $39.97 $39.96 $39.97 $35.40 427
2016-01-20 $38.11 $39.08 $38.11 $39.07 $34.60 2,621
2016-01-19 $39.47 $39.47 $38.76 $39.38 $34.88 5,971
2016-01-15 $38.69 $38.80 $37.94 $38.18 $33.82 7,874
2016-01-14 $39.50 $40.70 $39.50 $40.70 $36.05 7,237
2016-01-13 $40.76 $40.76 $39.70 $39.70 $35.16 2,235
2016-01-12 $40.45 $40.45 $39.96 $39.96 $35.39 1,069
2016-01-11 $40.60 $40.61 $40.05 $40.22 $35.62 3,517
2016-01-08 $40.59 $40.59 $40.15 $40.20 $35.61 20,235
2016-01-07 $40.98 $40.98 $40.66 $40.66 $36.01 2,585
2016-01-06 $42.21 $42.41 $42.20 $42.20 $37.38 3,098
2016-01-05 $43.74 $43.74 $43.26 $43.74 $38.74 2,729
2016-01-04 $44.22 $44.30 $44.04 $44.17 $39.12 2,237
2015-12-31 $44.92 $45.09 $44.61 $44.61 $39.51 3,196
2015-12-30 $45.17 $45.46 $45.17 $45.45 $40.26 4,720
2015-12-29 $45.10 $45.34 $45.06 $45.10 $39.94 2,154
2015-12-28 $44.16 $44.16 $43.62 $43.75 $38.75 3,315
2015-12-24 $44.29 $44.62 $44.03 $44.03 $39.00 2,711
2015-12-23 $43.41 $44.16 $43.41 $44.16 $39.11 11,200
2015-12-22 $43.20 $43.20 $43.03 $43.18 $38.24 1,805
2015-12-21 $42.66 $42.90 $42.66 $42.80 $37.91 3,729
2015-12-18 $42.90 $43.07 $42.76 $42.76 $37.61 693
2015-12-17 $42.88 $42.88 $42.59 $42.59 $37.46 1,415
2015-12-16 $42.78 $43.09 $42.52 $43.09 $37.90 808
2015-12-15 $42.31 $42.31 $41.96 $42.12 $37.05 2,745
2015-12-14 $42.14 $42.30 $41.92 $41.92 $36.87 2,750
2015-12-11 $42.50 $42.70 $42.45 $42.45 $37.34 13,616
2015-12-10 $43.28 $43.47 $43.28 $43.47 $38.24 1,187
2015-12-09 $43.50 $43.98 $43.00 $43.03 $37.85 6,623
2015-12-08 $43.58 $43.60 $43.58 $43.60 $38.35 615
2015-12-07 $44.75 $44.75 $44.29 $44.31 $38.97 2,225
2015-12-04 $45.35 $45.69 $45.07 $45.66 $40.16 784
2015-12-03 $45.18 $45.18 $45.03 $45.08 $39.65 1,291
2015-12-02 $45.89 $45.94 $45.43 $45.44 $39.97 1,087
2015-12-01 $45.89 $46.33 $45.89 $46.27 $40.70 3,645
2015-11-30 $45.17 $45.40 $45.17 $45.40 $39.93 1,251
2015-11-27 $45.17 $45.17 $45.17 $45.17 $39.73 462
2015-11-25 $45.52 $45.52 $45.32 $45.32 $39.86 912
2015-11-24 $45.38 $45.94 $45.36 $45.71 $40.21 2,493
2015-11-23 $45.60 $45.84 $45.48 $45.48 $40.00 1,479
2015-11-20 $46.25 $46.26 $45.81 $45.86 $40.34 5,911
2015-11-19 $45.64 $45.64 $45.64 $45.64 $40.15 207
2015-11-18 $44.23 $44.34 $44.23 $44.34 $39.00 690
2015-11-17 $43.57 $44.06 $43.57 $44.06 $38.76 2,162
2015-11-16 $42.91 $43.09 $42.91 $43.09 $37.90 687
2015-11-13 $43.25 $43.25 $43.01 $43.01 $37.83 441
2015-11-12 $43.91 $43.91 $43.80 $43.80 $38.53 864
2015-11-11 $44.09 $44.09 $43.78 $43.78 $38.50 481
2015-11-10 $43.04 $43.50 $43.03 $43.35 $38.13 3,253
2015-11-09 $43.75 $43.75 $43.25 $43.51 $38.27 1,421
2015-11-06 $44.30 $44.44 $44.19 $44.44 $39.09 1,632
2015-11-05 $44.84 $44.84 $44.83 $44.83 $39.43 443
2015-11-04 $45.51 $45.51 $45.19 $45.19 $39.75 1,072
2015-11-03 $45.17 $45.83 $45.17 $45.83 $40.31 1,355
2015-11-02 $44.80 $44.80 $44.77 $44.77 $39.38 644
2015-10-30 $44.98 $45.16 $44.98 $45.16 $39.72 760
2015-10-29 $44.76 $44.76 $44.41 $44.41 $39.06 1,497
2015-10-28 $45.72 $45.72 $45.28 $45.53 $40.05 1,801
2015-10-27 $46.25 $46.35 $45.98 $45.98 $40.44 1,576
2015-10-26 $46.75 $46.75 $46.55 $46.55 $40.95 955
2015-10-23 $46.57 $47.03 $46.57 $46.97 $41.31 1,985
2015-10-22 $45.87 $46.45 $45.87 $46.45 $40.86 2,520
2015-10-21 $45.67 $45.90 $45.48 $45.70 $40.20 3,370
2015-10-20 $45.58 $45.69 $45.53 $45.53 $40.05 1,013
2015-10-19 $45.65 $45.95 $45.65 $45.74 $40.23 900
2015-10-16 $46.50 $46.54 $46.40 $46.53 $40.93 8,600
2015-10-15 $46.51 $46.75 $46.51 $46.53 $40.93 1,720
2015-10-14 $45.56 $45.74 $45.48 $45.49 $40.01 1,221
2015-10-13 $45.68 $45.68 $45.11 $45.11 $39.68 3,363
2015-10-12 $46.65 $46.81 $46.65 $46.72 $41.10 1,243
2015-10-09 $46.78 $46.92 $46.42 $46.50 $40.90 1,780
2015-10-08 $45.44 $46.12 $45.33 $46.09 $40.54 4,553
2015-10-07 $45.13 $45.45 $45.13 $45.35 $39.89 2,097
2015-10-06 $44.39 $44.39 $44.26 $44.30 $38.96 6,357
2015-10-05 $44.11 $44.21 $44.11 $44.13 $38.82 876
2015-10-02 $42.26 $42.60 $42.26 $42.59 $37.46 1,405
2015-10-01 $42.08 $42.50 $42.08 $42.50 $37.38 1,839
2015-09-30 $41.78 $41.90 $41.64 $41.90 $36.85 2,443
2015-09-29 $40.86 $41.20 $40.71 $40.72 $35.82 9,415
2015-09-28 $42.11 $42.17 $41.63 $41.66 $36.64 4,257
2015-09-25 $42.65 $42.65 $42.06 $42.06 $36.99 10,167
2015-09-24 $41.88 $42.30 $41.82 $42.29 $37.20 134,495
2015-09-23 $42.30 $42.30 $41.74 $41.78 $36.75 36,048
2015-09-22 $42.25 $42.39 $42.19 $42.39 $37.29 765
2015-09-21 $44.43 $44.43 $44.43 $44.43 $39.08 64
2015-09-18 $45.10 $45.10 $45.10 $45.10 $39.08 144
2015-09-17 $44.30 $45.10 $44.30 $45.10 $39.08 931
2015-09-16 $44.65 $44.65 $44.65 $44.65 $38.69 334
2015-09-15 $43.35 $43.74 $43.35 $43.74 $37.90 3,940
2015-09-14 $43.65 $43.65 $43.65 $43.65 $37.82 287
2015-09-11 $43.12 $43.47 $43.06 $43.45 $37.65 5,027
2015-09-10 $43.11 $43.78 $43.11 $43.39 $37.60 5,317
2015-09-09 $44.14 $44.14 $43.10 $43.10 $37.35 2,745
2015-09-08 $43.47 $43.47 $43.04 $43.43 $37.63 1,821
2015-09-04 $42.15 $42.15 $41.87 $42.14 $36.51 1,888
2015-09-03 $43.27 $43.27 $42.84 $43.08 $37.33 2,191

WISDOMTREE AUSTRALIA DIVIDEND FUND NA (AUSE) News Headlines

Recent WISDOMTREE AUSTRALIA DIVIDEND FUND NA (AUSE) News
Similar Companies to WISDOMTREE AUSTRALIA DIVIDEND FUND NA (AUSE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.