WISDOMTREE ASIA PACIFIC EXJAPAN FUND NA (AXJL) Exchange: NYSE ARCA
Data as of May 2, 2025
$56.80 ($0.10) 0.17%
WISDOMTREE ASIA PACIFIC EXJAPAN FUND NA - Daily Information
Click for more stock information on WISDOMTREE ASIA PACIFIC EXJAPAN FUND NA.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.78 |
Previous Close | $56.80 |
High | $56.80 |
Low | $56.63 |
Adjusted Open | $56.78 |
Previous Adjusted Close | $56.80 |
Adjusted High | $56.80 |
Adjusted Low | $56.63 |
About WISDOMTREE ASIA PACIFIC EXJAPAN FUND NA (AXJL)
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 dividend-paying companies in the Asia Pacific region, excluding Japan. The Index is comprised of the 300 largest companies ranked by market capitalization that meet the following eligibility criteria as of the annual Index screening date: (i) incorporation within one of the following countries: Australia, China, Hong Kong, India, Indonesia, Malaysia, New Zealand, Philippines, Singapore, South Korea, Taiwan and Thailand; (ii) payment of at least $5 million in cash dividends paid on common shares during the preceding annual cycle; (iii) market capitalization of at least $100 million (developed markets) or $200 million (emerging markets); (iv) average daily dollar trading volume of at least $100,000 for the three preceding months; and (v) trading of at least 250,000 shares for each of the preceding six months.Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one sector and any one country in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector and/or country 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, communication 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, 2019, companies in the financial and information technology sectors comprised a significant portion of the Index.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.
Invest in WISDOMTREE ASIA PACIFIC EXJAPAN FUND NA (AXJL)
Historical Stock Data for WISDOMTREE ASIA PACIFIC EXJAPAN FUND NA (AXJL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-05-27 | $56.78 | $56.80 | $56.63 | $56.80 | $56.80 | 3,611 |
2020-05-26 | $57.08 | $57.15 | $56.70 | $56.70 | $56.70 | 4,656 |
2020-05-22 | $55.47 | $55.62 | $55.42 | $55.53 | $55.53 | 3,473 |
2020-05-21 | $56.59 | $56.66 | $56.00 | $56.54 | $56.54 | 13,484 |
2020-05-20 | $57.49 | $57.59 | $57.33 | $57.42 | $57.42 | 2,901 |
2020-05-19 | $57.00 | $57.24 | $56.84 | $56.84 | $56.84 | 2,104 |
2020-05-18 | $57.00 | $57.43 | $57.00 | $57.43 | $57.43 | 2,224 |
2020-05-15 | $55.02 | $55.18 | $55.02 | $55.18 | $55.18 | 700 |
2020-05-14 | $54.58 | $55.66 | $54.58 | $55.66 | $55.66 | 797 |
2020-05-13 | $55.73 | $55.73 | $55.69 | $55.69 | $55.69 | 223 |
2020-05-12 | $56.60 | $56.65 | $56.03 | $56.03 | $56.03 | 1,599 |
2020-05-11 | $56.53 | $56.62 | $56.53 | $56.62 | $56.62 | 141 |
2020-05-08 | $56.84 | $56.93 | $56.68 | $56.84 | $56.84 | 1,857 |
2020-05-07 | $55.86 | $56.01 | $55.86 | $56.01 | $56.01 | 546 |
2020-05-06 | $56.44 | $56.44 | $55.59 | $55.59 | $55.59 | 996 |
2020-05-05 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 34 |
2020-05-04 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 142 |
2020-05-01 | $55.06 | $55.06 | $55.06 | $55.06 | $55.06 | 144 |
2020-04-30 | $57.93 | $57.93 | $56.94 | $57.14 | $57.14 | 3,628 |
2020-04-29 | $57.85 | $57.90 | $57.74 | $57.90 | $57.90 | 1,020 |
2020-04-28 | $57.00 | $57.07 | $56.74 | $56.74 | $56.74 | 1,181 |
2020-04-27 | $56.24 | $56.48 | $56.16 | $56.46 | $56.46 | 25,648 |
2020-04-24 | $55.36 | $55.69 | $55.35 | $55.69 | $55.69 | 303 |
2020-04-23 | $55.68 | $55.68 | $55.28 | $55.31 | $55.31 | 2,545 |
2020-04-22 | $55.02 | $55.29 | $55.02 | $55.21 | $55.21 | 5,417 |
2020-04-21 | $54.16 | $54.16 | $53.69 | $53.95 | $53.95 | 2,585 |
2020-04-20 | $55.45 | $56.19 | $55.45 | $55.61 | $55.61 | 1,061 |
2020-04-17 | $56.31 | $56.37 | $55.92 | $56.37 | $56.37 | 15,734 |
2020-04-16 | $55.17 | $55.36 | $55.12 | $55.33 | $55.33 | 6,054 |
2020-04-15 | $54.94 | $55.22 | $54.80 | $55.12 | $55.12 | 718 |
2020-04-14 | $56.66 | $56.86 | $56.66 | $56.86 | $56.86 | 395 |
2020-04-13 | $55.32 | $55.45 | $55.05 | $55.38 | $55.38 | 6,200 |
2020-04-09 | $56.01 | $56.21 | $55.55 | $55.55 | $55.55 | 1,563 |
2020-04-08 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 7 |
2020-04-07 | $55.80 | $55.92 | $55.16 | $55.22 | $55.22 | 16,234 |
2020-04-06 | $54.23 | $54.94 | $54.23 | $54.94 | $54.94 | 1,647 |
2020-04-03 | $51.83 | $52.13 | $51.76 | $52.13 | $52.13 | 2,308 |
2020-04-02 | $52.01 | $52.93 | $52.01 | $52.93 | $52.93 | 620 |
2020-04-01 | $51.72 | $51.72 | $50.95 | $50.95 | $50.95 | 1,705 |
2020-03-31 | $52.94 | $52.96 | $52.83 | $52.96 | $52.96 | 1,550 |
2020-03-30 | $52.81 | $52.94 | $52.71 | $52.94 | $52.94 | 2,333 |
2020-03-27 | $51.01 | $51.53 | $51.01 | $51.28 | $51.28 | 1,864 |
2020-03-26 | $54.08 | $54.55 | $54.03 | $54.45 | $54.45 | 8,757 |
2020-03-25 | $52.26 | $53.02 | $51.91 | $52.73 | $52.73 | 8,799 |
2020-03-24 | $50.50 | $51.21 | $50.50 | $51.21 | $51.21 | 5,960 |
2020-03-23 | $48.14 | $48.60 | $47.29 | $48.01 | $47.79 | 4,137 |
2020-03-20 | $50.50 | $50.50 | $48.64 | $48.64 | $48.41 | 2,446 |
2020-03-19 | $48.29 | $48.53 | $48.10 | $48.18 | $47.95 | 6,109 |
2020-03-18 | $48.61 | $48.61 | $47.71 | $48.30 | $48.08 | 13,054 |
2020-03-17 | $50.98 | $52.21 | $50.98 | $52.21 | $51.97 | 9,848 |
2020-03-16 | $49.37 | $50.65 | $49.37 | $49.55 | $49.32 | 1,844 |
2020-03-13 | $56.23 | $56.23 | $54.72 | $55.88 | $55.62 | 841 |
2020-03-12 | $52.64 | $52.64 | $51.60 | $52.21 | $51.96 | 2,023 |
2020-03-11 | $57.81 | $57.84 | $57.52 | $57.75 | $57.48 | 1,687 |
2020-03-10 | $59.79 | $60.44 | $59.22 | $60.44 | $60.16 | 1,012 |
2020-03-09 | $56.26 | $58.32 | $56.26 | $57.87 | $57.60 | 3,472 |
2020-03-06 | $61.68 | $61.94 | $61.67 | $61.94 | $61.65 | 1,039 |
2020-03-05 | $63.07 | $63.07 | $62.99 | $63.01 | $62.72 | 1,394 |
2020-03-04 | $63.77 | $64.10 | $63.77 | $64.10 | $63.80 | 823 |
2020-03-03 | $63.15 | $64.23 | $62.86 | $63.13 | $62.84 | 7,386 |
2020-03-02 | $62.07 | $63.41 | $62.04 | $63.41 | $63.11 | 7,744 |
2020-02-28 | $61.86 | $62.25 | $60.86 | $62.25 | $61.95 | 3,108 |
2020-02-27 | $63.44 | $63.75 | $63.06 | $63.06 | $62.76 | 720 |
2020-02-26 | $64.20 | $64.20 | $64.11 | $64.11 | $63.81 | 393 |
2020-02-25 | $64.83 | $64.89 | $63.83 | $63.90 | $63.60 | 1,683 |
2020-02-24 | $64.81 | $64.83 | $64.48 | $64.48 | $64.18 | 3,347 |
2020-02-21 | $66.74 | $66.94 | $66.72 | $66.81 | $66.50 | 3,241 |
2020-02-20 | $67.40 | $67.40 | $66.92 | $67.17 | $66.86 | 402 |
2020-02-19 | $68.05 | $68.05 | $68.05 | $68.05 | $67.74 | 38 |
2020-02-18 | $67.68 | $67.68 | $67.51 | $67.52 | $67.21 | 584 |
2020-02-14 | $68.11 | $68.11 | $68.08 | $68.08 | $67.76 | 243 |
2020-02-13 | $68.30 | $68.30 | $68.05 | $68.17 | $67.85 | 828 |
2020-02-12 | $68.69 | $68.78 | $68.69 | $68.78 | $68.46 | 261 |
2020-02-11 | $68.11 | $68.11 | $68.00 | $68.00 | $67.69 | 216 |
2020-02-10 | $67.35 | $67.35 | $67.35 | $67.35 | $67.04 | 154 |
2020-02-07 | $67.09 | $67.09 | $66.95 | $66.95 | $66.64 | 743 |
2020-02-06 | $67.95 | $67.95 | $67.95 | $67.95 | $67.64 | 88 |
2020-02-05 | $67.34 | $67.52 | $67.34 | $67.52 | $67.21 | 2,949 |
2020-02-04 | $66.91 | $67.09 | $66.82 | $67.03 | $66.72 | 3,580 |
2020-02-03 | $65.29 | $65.62 | $65.29 | $65.58 | $65.27 | 13,983 |
2020-01-31 | $66.10 | $66.10 | $65.21 | $65.21 | $64.91 | 4,813 |
2020-01-30 | $66.55 | $66.91 | $66.55 | $66.91 | $66.60 | 513 |
2020-01-29 | $67.75 | $67.75 | $67.75 | $67.75 | $67.44 | 34 |
2020-01-28 | $67.66 | $67.66 | $67.66 | $67.66 | $67.34 | 83 |
2020-01-27 | $66.92 | $67.45 | $66.92 | $67.33 | $67.02 | 846 |
2020-01-24 | $69.69 | $69.79 | $69.15 | $69.38 | $69.06 | 1,267 |
2020-01-23 | $69.89 | $69.89 | $69.89 | $69.89 | $69.57 | 165 |
2020-01-22 | $70.39 | $70.39 | $70.34 | $70.34 | $70.01 | 829 |
2020-01-21 | $70.31 | $70.31 | $69.87 | $69.87 | $69.54 | 1,837 |
2020-01-17 | $71.07 | $71.22 | $71.07 | $71.22 | $70.89 | 767 |
2020-01-16 | $71.28 | $71.28 | $70.98 | $71.03 | $70.70 | 3,847 |
2020-01-15 | $70.60 | $70.60 | $70.37 | $70.37 | $70.04 | 1,187 |
2020-01-14 | $70.77 | $70.77 | $70.77 | $70.77 | $70.44 | 455 |
2020-01-13 | $70.37 | $70.92 | $70.37 | $70.92 | $70.59 | 2,289 |
2020-01-10 | $70.00 | $70.05 | $69.89 | $70.05 | $69.72 | 1,030 |
2020-01-09 | $69.75 | $69.75 | $69.75 | $69.75 | $69.43 | 192 |
2020-01-08 | $69.45 | $69.45 | $69.38 | $69.38 | $69.06 | 409 |
2020-01-07 | $68.82 | $69.04 | $68.82 | $68.97 | $68.65 | 13,594 |
2020-01-06 | $68.93 | $69.08 | $68.92 | $69.08 | $68.75 | 796 |
2020-01-03 | $69.17 | $69.17 | $69.07 | $69.07 | $68.75 | 157 |
2020-01-02 | $69.78 | $70.03 | $69.78 | $70.03 | $69.71 | 209 |
2019-12-31 | $68.84 | $69.28 | $68.84 | $69.28 | $68.95 | 773 |
2019-12-30 | $69.43 | $69.43 | $69.09 | $69.09 | $68.77 | 227 |
2019-12-27 | $69.38 | $69.38 | $69.38 | $69.38 | $69.06 | 322 |
2019-12-26 | $69.30 | $69.30 | $69.20 | $69.20 | $68.88 | 1,750 |
2019-12-24 | $68.77 | $68.82 | $68.65 | $68.75 | $68.43 | 3,649 |
2019-12-23 | $68.81 | $68.94 | $68.81 | $68.94 | $68.61 | 457 |
2019-12-20 | $69.28 | $69.30 | $69.28 | $69.30 | $68.61 | 1,049 |
2019-12-19 | $68.91 | $69.00 | $68.91 | $69.00 | $68.31 | 535 |
2019-12-18 | $69.09 | $69.10 | $69.07 | $69.10 | $68.42 | 601 |
2019-12-17 | $68.91 | $69.05 | $68.91 | $69.05 | $68.36 | 1,017 |
2019-12-16 | $68.62 | $68.62 | $68.62 | $68.62 | $67.94 | 32 |
2019-12-13 | $68.00 | $68.00 | $68.00 | $68.00 | $67.33 | 127 |
2019-12-12 | $66.85 | $67.83 | $66.85 | $67.83 | $67.16 | 2,051 |
2019-12-11 | $66.70 | $66.70 | $66.70 | $66.70 | $66.04 | 130 |
2019-12-10 | $65.82 | $65.87 | $65.80 | $65.87 | $65.22 | 835 |
2019-12-09 | $65.96 | $65.96 | $65.80 | $65.80 | $65.15 | 606 |
2019-12-06 | $65.94 | $65.94 | $65.94 | $65.94 | $65.29 | 1 |
2019-12-05 | $65.38 | $65.50 | $65.32 | $65.50 | $64.86 | 2,714 |
2019-12-04 | $65.38 | $65.38 | $65.38 | $65.38 | $64.73 | 1 |
2019-12-03 | $64.67 | $64.98 | $64.67 | $64.98 | $64.34 | 466 |
2019-12-02 | $65.77 | $65.77 | $65.43 | $65.51 | $64.86 | 1,408 |
2019-11-29 | $65.79 | $65.79 | $65.79 | $65.79 | $65.13 | 162 |
2019-11-27 | $66.81 | $66.81 | $66.81 | $66.81 | $66.14 | 85 |
2019-11-26 | $66.63 | $66.65 | $66.63 | $66.65 | $65.99 | 219 |
2019-11-25 | $66.67 | $66.74 | $66.64 | $66.74 | $66.08 | 1,465 |
2019-11-22 | $66.02 | $66.06 | $65.84 | $66.06 | $65.40 | 8,371 |
2019-11-21 | $65.93 | $66.00 | $65.84 | $65.97 | $65.32 | 2,101 |
2019-11-20 | $66.54 | $66.54 | $66.27 | $66.27 | $65.62 | 672 |
2019-11-19 | $66.84 | $66.84 | $66.80 | $66.80 | $66.14 | 1,566 |
2019-11-18 | $66.62 | $66.62 | $66.62 | $66.62 | $65.96 | 20 |
2019-11-15 | $66.48 | $66.69 | $66.44 | $66.57 | $65.91 | 10,412 |
2019-11-14 | $66.14 | $66.14 | $66.14 | $66.14 | $65.49 | 5 |
2019-11-13 | $66.24 | $66.24 | $66.24 | $66.24 | $65.58 | 155 |
2019-11-12 | $67.39 | $67.39 | $66.88 | $66.88 | $66.21 | 257 |
2019-11-11 | $67.21 | $67.21 | $67.21 | $67.21 | $66.54 | 367 |
2019-11-08 | $67.71 | $67.71 | $67.57 | $67.63 | $66.96 | 6,241 |
2019-11-07 | $68.24 | $68.37 | $67.93 | $68.17 | $67.50 | 6,046 |
2019-11-06 | $67.71 | $67.71 | $67.71 | $67.71 | $67.04 | 29 |
2019-11-05 | $67.88 | $67.88 | $67.88 | $67.88 | $67.21 | 1 |
2019-11-04 | $67.54 | $67.56 | $67.51 | $67.51 | $66.84 | 678 |
2019-11-01 | $66.92 | $66.92 | $66.81 | $66.84 | $66.18 | 596 |
2019-10-31 | $65.80 | $65.80 | $65.80 | $65.80 | $65.15 | 138 |
2019-10-30 | $66.37 | $66.37 | $66.37 | $66.37 | $65.71 | 13 |
2019-10-29 | $66.28 | $66.30 | $66.28 | $66.30 | $65.64 | 284 |
2019-10-28 | $66.65 | $66.65 | $66.61 | $66.61 | $65.95 | 355 |
2019-10-25 | $66.21 | $66.22 | $66.21 | $66.22 | $65.57 | 403 |
2019-10-24 | $66.43 | $66.43 | $66.02 | $66.02 | $65.37 | 781 |
2019-10-23 | $65.37 | $65.82 | $65.37 | $65.82 | $65.16 | 851 |
2019-10-22 | $65.64 | $65.92 | $65.64 | $65.92 | $65.26 | 288 |
2019-10-21 | $65.66 | $65.79 | $65.66 | $65.79 | $65.14 | 630 |
2019-10-18 | $65.17 | $65.39 | $65.17 | $65.34 | $64.70 | 453 |
2019-10-17 | $65.68 | $65.68 | $65.65 | $65.66 | $65.00 | 2,075 |
2019-10-16 | $65.58 | $65.58 | $65.58 | $65.58 | $64.93 | 27 |
2019-10-15 | $65.42 | $65.45 | $65.42 | $65.45 | $64.80 | 287 |
2019-10-14 | $65.01 | $65.01 | $65.01 | $65.01 | $64.36 | 81 |
2019-10-11 | $65.54 | $65.54 | $65.34 | $65.34 | $64.69 | 780 |
2019-10-10 | $64.29 | $64.29 | $64.29 | $64.29 | $63.65 | 58 |
2019-10-09 | $63.71 | $63.71 | $63.71 | $63.71 | $63.08 | 155 |
2019-10-08 | $63.35 | $63.39 | $63.35 | $63.39 | $62.77 | 275 |
2019-10-07 | $63.33 | $63.88 | $63.33 | $63.62 | $62.99 | 678 |
2019-10-04 | $63.79 | $63.85 | $63.79 | $63.85 | $63.22 | 157 |
2019-10-03 | $63.41 | $63.64 | $63.41 | $63.64 | $63.01 | 3,494 |
2019-10-02 | $63.03 | $63.06 | $63.03 | $63.03 | $62.40 | 603 |
2019-10-01 | $63.92 | $63.98 | $63.70 | $63.72 | $63.09 | 1,201 |
2019-09-30 | $64.25 | $64.25 | $64.23 | $64.23 | $63.59 | 1,635 |
2019-09-27 | $64.65 | $64.65 | $63.73 | $63.73 | $63.10 | 574 |
2019-09-26 | $64.16 | $64.38 | $64.16 | $64.38 | $63.74 | 960 |
2019-09-25 | $64.29 | $64.29 | $64.29 | $64.29 | $63.65 | 2 |
2019-09-24 | $64.56 | $64.56 | $64.39 | $64.39 | $63.75 | 478 |
2019-09-23 | $65.70 | $65.86 | $65.70 | $65.84 | $64.08 | 446 |
2019-09-20 | $65.81 | $65.81 | $65.81 | $65.81 | $64.05 | 228 |
2019-09-19 | $66.20 | $66.22 | $65.93 | $65.93 | $64.16 | 1,512 |
2019-09-18 | $65.98 | $65.98 | $65.98 | $65.98 | $64.21 | 145 |
2019-09-17 | $66.18 | $66.20 | $66.18 | $66.20 | $64.43 | 583 |
2019-09-16 | $66.62 | $66.62 | $66.19 | $66.31 | $64.53 | 472 |
2019-09-13 | $66.93 | $66.93 | $66.84 | $66.84 | $65.05 | 388 |
2019-09-12 | $66.37 | $66.37 | $66.37 | $66.37 | $64.60 | 217 |
2019-09-11 | $66.01 | $66.01 | $66.01 | $66.01 | $64.24 | 0 |
2019-09-10 | $65.37 | $65.61 | $65.37 | $65.57 | $63.82 | 1,121 |
2019-09-09 | $65.38 | $65.41 | $65.38 | $65.41 | $63.66 | 415 |
2019-09-06 | $65.20 | $65.21 | $65.19 | $65.19 | $63.44 | 1,950 |
2019-09-05 | $65.13 | $65.13 | $65.04 | $65.09 | $63.35 | 6,195 |
2019-09-04 | $64.00 | $64.20 | $64.00 | $64.20 | $62.49 | 8,674 |
2019-09-03 | $62.76 | $62.87 | $62.76 | $62.76 | $61.08 | 145 |
2019-08-30 | $63.38 | $63.38 | $63.38 | $63.38 | $61.68 | 100 |
2019-08-29 | $63.12 | $63.17 | $63.12 | $63.17 | $61.48 | 496 |
2019-08-28 | $62.55 | $62.67 | $62.55 | $62.67 | $60.99 | 557 |
2019-08-27 | $62.52 | $62.54 | $62.52 | $62.54 | $60.87 | 573 |
2019-08-26 | $62.48 | $62.48 | $62.38 | $62.38 | $60.71 | 127 |
2019-08-23 | $62.69 | $62.69 | $61.97 | $61.97 | $60.31 | 162 |
2019-08-22 | $62.90 | $62.90 | $62.90 | $62.90 | $61.21 | 25 |
2019-08-21 | $63.60 | $63.60 | $63.54 | $63.54 | $61.84 | 182 |
2019-08-20 | $63.30 | $63.31 | $63.30 | $63.31 | $61.62 | 589 |
2019-08-19 | $63.33 | $63.36 | $63.21 | $63.21 | $61.52 | 509 |
2019-08-16 | $62.84 | $62.91 | $62.84 | $62.91 | $61.23 | 310 |
2019-08-15 | $61.84 | $62.05 | $61.84 | $62.05 | $60.39 | 1,928 |
2019-08-14 | $61.87 | $61.89 | $61.71 | $61.71 | $60.05 | 24,825 |
2019-08-13 | $63.11 | $63.24 | $63.11 | $63.24 | $61.55 | 735 |
2019-08-12 | $62.62 | $62.62 | $62.50 | $62.50 | $60.83 | 600 |
2019-08-09 | $63.10 | $63.34 | $63.10 | $63.34 | $61.65 | 407 |
2019-08-08 | $63.26 | $63.88 | $63.26 | $63.88 | $62.17 | 742 |
2019-08-07 | $63.17 | $63.17 | $63.17 | $63.17 | $61.48 | 29 |
2019-08-06 | $62.77 | $63.04 | $62.77 | $63.04 | $61.35 | 3,949 |
2019-08-05 | $62.31 | $62.42 | $62.20 | $62.42 | $60.75 | 1,663 |
2019-08-02 | $64.85 | $64.85 | $64.44 | $64.47 | $62.74 | 12,209 |
2019-08-01 | $66.39 | $66.39 | $65.25 | $65.25 | $63.50 | 1,073 |
2019-07-31 | $66.36 | $66.36 | $66.36 | $66.36 | $64.58 | 27 |
2019-07-30 | $67.15 | $67.15 | $67.11 | $67.11 | $65.32 | 146 |
2019-07-29 | $67.43 | $67.43 | $67.43 | $67.43 | $65.63 | 202 |
2019-07-26 | $67.65 | $67.75 | $67.65 | $67.75 | $65.94 | 761 |
2019-07-25 | $67.76 | $67.76 | $67.76 | $67.76 | $65.95 | 27 |
2019-07-24 | $68.26 | $68.26 | $68.26 | $68.26 | $66.43 | 131 |
2019-07-23 | $68.80 | $68.80 | $68.43 | $68.46 | $66.63 | 826 |
2019-07-22 | $68.37 | $68.37 | $68.37 | $68.37 | $66.54 | 580 |
2019-07-19 | $68.46 | $68.46 | $68.28 | $68.28 | $66.45 | 116 |
2019-07-18 | $68.14 | $68.31 | $68.14 | $68.31 | $66.48 | 317 |
2019-07-17 | $67.84 | $68.01 | $67.84 | $68.01 | $66.19 | 415 |
2019-07-16 | $68.09 | $68.10 | $68.09 | $68.10 | $66.27 | 563 |
2019-07-15 | $68.29 | $68.29 | $68.22 | $68.22 | $66.40 | 2,326 |
2019-07-12 | $67.90 | $68.04 | $67.90 | $68.04 | $66.22 | 445 |
2019-07-11 | $67.83 | $67.99 | $67.83 | $67.86 | $66.04 | 1,472 |
2019-07-10 | $68.07 | $68.07 | $67.79 | $67.79 | $65.98 | 798 |
2019-07-09 | $67.27 | $67.37 | $67.27 | $67.37 | $65.56 | 264 |
2019-07-08 | $67.36 | $67.49 | $67.36 | $67.47 | $65.66 | 3,903 |
2019-07-05 | $67.93 | $67.93 | $67.93 | $67.93 | $66.11 | 263 |
2019-07-03 | $68.55 | $68.55 | $68.55 | $68.55 | $66.71 | 67 |
2019-07-02 | $68.63 | $68.63 | $68.63 | $68.63 | $66.79 | 28 |
2019-07-01 | $68.71 | $68.71 | $68.62 | $68.62 | $66.78 | 1,456 |
2019-06-28 | $68.62 | $68.62 | $68.30 | $68.30 | $66.47 | 225 |
2019-06-27 | $68.38 | $68.38 | $68.38 | $68.38 | $66.55 | 6 |
2019-06-26 | $67.98 | $67.98 | $67.82 | $67.82 | $66.01 | 169 |
2019-06-25 | $67.70 | $67.70 | $67.38 | $67.38 | $65.58 | 1,520 |
2019-06-24 | $68.07 | $68.07 | $67.80 | $67.80 | $65.98 | 257 |
2019-06-21 | $68.32 | $68.32 | $68.32 | $68.32 | $65.92 | 20 |
2019-06-20 | $68.63 | $68.63 | $68.63 | $68.63 | $66.22 | 98 |
2019-06-19 | $67.36 | $67.71 | $67.36 | $67.71 | $65.33 | 131 |
2019-06-18 | $67.25 | $67.25 | $67.12 | $67.15 | $64.79 | 624 |
2019-06-17 | $65.66 | $65.81 | $65.66 | $65.72 | $63.41 | 599 |
2019-06-14 | $65.56 | $65.70 | $65.56 | $65.67 | $63.36 | 2,031 |
2019-06-13 | $66.04 | $66.04 | $66.04 | $66.04 | $63.71 | 132 |
2019-06-12 | $66.60 | $66.60 | $66.12 | $66.12 | $63.79 | 256 |
2019-06-11 | $66.77 | $66.77 | $66.63 | $66.63 | $64.29 | 2,298 |
2019-06-10 | $66.43 | $66.43 | $66.33 | $66.33 | $63.99 | 136 |
2019-06-07 | $66.06 | $66.24 | $65.88 | $65.88 | $63.56 | 433 |
2019-06-06 | $65.21 | $65.40 | $65.21 | $65.40 | $63.10 | 202 |
2019-06-05 | $65.15 | $65.33 | $65.14 | $65.19 | $62.90 | 4,540 |
2019-06-04 | $65.28 | $65.47 | $65.28 | $65.47 | $63.17 | 670 |
2019-06-03 | $65.16 | $65.25 | $65.08 | $65.09 | $62.80 | 2,012 |
2019-05-31 | $64.62 | $64.73 | $64.60 | $64.66 | $62.39 | 1,321 |
2019-05-30 | $64.80 | $64.80 | $64.70 | $64.70 | $62.43 | 545 |
2019-05-29 | $64.28 | $64.51 | $64.28 | $64.51 | $62.24 | 208 |
2019-05-28 | $64.65 | $64.65 | $64.65 | $64.65 | $62.38 | 235 |
2019-05-24 | $64.65 | $64.85 | $64.65 | $64.85 | $62.57 | 300 |
2019-05-23 | $64.61 | $64.70 | $64.52 | $64.68 | $62.40 | 2,027 |
2019-05-22 | $65.68 | $65.68 | $65.19 | $65.19 | $62.90 | 19,833 |
2019-05-21 | $65.34 | $65.51 | $65.27 | $65.38 | $63.08 | 795 |
2019-05-20 | $64.79 | $65.13 | $64.79 | $65.00 | $62.71 | 1,171 |
2019-05-17 | $64.94 | $65.09 | $64.62 | $64.71 | $62.43 | 719 |
2019-05-16 | $65.57 | $65.68 | $65.40 | $65.40 | $63.10 | 1,047 |
2019-05-15 | $65.08 | $65.35 | $65.08 | $65.29 | $62.99 | 1,211 |
2019-05-14 | $65.22 | $65.37 | $65.07 | $65.07 | $62.78 | 3,501 |
2019-05-13 | $64.50 | $64.55 | $64.38 | $64.38 | $62.12 | 612 |
2019-05-10 | $65.89 | $66.49 | $65.60 | $66.22 | $63.89 | 1,254 |
2019-05-09 | $65.28 | $66.02 | $65.28 | $65.82 | $63.51 | 2,376 |
2019-05-08 | $66.72 | $66.72 | $66.51 | $66.51 | $64.17 | 541 |
2019-05-07 | $66.48 | $66.68 | $66.48 | $66.68 | $64.33 | 505 |
2019-05-06 | $67.37 | $67.59 | $67.31 | $67.59 | $65.21 | 624 |
2019-05-03 | $68.62 | $68.68 | $68.62 | $68.68 | $66.27 | 650 |
2019-05-02 | $67.81 | $67.99 | $67.81 | $67.99 | $65.60 | 727 |
2019-05-01 | $68.51 | $68.57 | $68.00 | $68.00 | $65.61 | 1,846 |
2019-04-30 | $68.30 | $68.40 | $68.24 | $68.24 | $65.84 | 3,554 |
2019-04-29 | $68.43 | $68.48 | $68.38 | $68.47 | $66.06 | 1,258 |
2019-04-26 | $67.97 | $68.22 | $67.97 | $68.19 | $65.80 | 630 |
2019-04-25 | $67.88 | $68.09 | $67.78 | $68.04 | $65.65 | 5,556 |
2019-04-24 | $68.23 | $68.32 | $68.13 | $68.13 | $65.74 | 1,257 |
2019-04-23 | $68.67 | $68.90 | $68.67 | $68.90 | $66.47 | 794 |
2019-04-22 | $68.50 | $68.70 | $68.48 | $68.64 | $66.23 | 1,355 |
2019-04-18 | $68.95 | $69.18 | $68.87 | $68.97 | $66.55 | 8,363 |
2019-04-17 | $69.20 | $69.20 | $69.14 | $69.16 | $66.73 | 713 |
2019-04-16 | $69.15 | $69.15 | $69.05 | $69.05 | $66.63 | 275 |
2019-04-15 | $68.74 | $68.78 | $68.74 | $68.78 | $66.36 | 395 |
2019-04-12 | $69.03 | $69.05 | $68.93 | $69.00 | $66.57 | 634 |
2019-04-11 | $68.48 | $68.48 | $68.34 | $68.34 | $65.94 | 331 |
2019-04-10 | $68.65 | $68.96 | $68.65 | $68.84 | $66.42 | 1,778 |
2019-04-09 | $68.65 | $68.65 | $68.57 | $68.57 | $66.16 | 588 |
2019-04-08 | $68.64 | $68.85 | $68.64 | $68.85 | $66.43 | 520 |
2019-04-05 | $69.00 | $69.00 | $69.00 | $69.00 | $66.57 | 169 |
2019-04-04 | $68.67 | $68.78 | $68.67 | $68.77 | $66.35 | 1,677 |
2019-04-03 | $68.72 | $68.73 | $68.57 | $68.67 | $66.26 | 9,825 |
2019-04-02 | $68.01 | $68.01 | $67.98 | $67.98 | $65.59 | 367 |
2019-04-01 | $68.00 | $68.14 | $67.99 | $68.09 | $65.70 | 7,756 |
2019-03-29 | $67.24 | $67.30 | $67.15 | $67.30 | $64.93 | 2,260 |
2019-03-28 | $66.90 | $66.92 | $66.85 | $66.85 | $64.50 | 1,069 |
2019-03-27 | $66.37 | $66.37 | $66.37 | $66.37 | $64.04 | 151 |
2019-03-26 | $66.67 | $66.67 | $66.67 | $66.67 | $64.32 | 5 |
2019-03-25 | $66.95 | $66.95 | $66.91 | $66.91 | $64.15 | 911 |
2019-03-22 | $67.10 | $67.10 | $66.92 | $66.92 | $64.17 | 674 |
2019-03-21 | $67.94 | $68.17 | $67.94 | $68.17 | $65.36 | 333 |
2019-03-20 | $67.47 | $68.07 | $67.46 | $67.82 | $65.03 | 1,949 |
2019-03-19 | $67.97 | $68.05 | $67.75 | $67.75 | $64.96 | 1,472 |
2019-03-18 | $67.91 | $67.91 | $67.64 | $67.79 | $64.99 | 2,548 |
2019-03-15 | $67.36 | $67.36 | $67.32 | $67.32 | $64.54 | 2,194 |
2019-03-14 | $66.73 | $66.86 | $66.62 | $66.86 | $64.11 | 12,417 |
2019-03-13 | $67.03 | $67.03 | $66.84 | $66.84 | $64.09 | 635 |
2019-03-12 | $66.98 | $66.98 | $66.86 | $66.86 | $64.10 | 221 |
2019-03-11 | $66.57 | $66.61 | $66.57 | $66.61 | $63.86 | 330 |
2019-03-08 | $65.72 | $65.81 | $65.62 | $65.81 | $63.10 | 820 |
2019-03-07 | $66.41 | $66.41 | $66.22 | $66.26 | $63.53 | 11,518 |
2019-03-06 | $66.77 | $66.77 | $66.77 | $66.77 | $64.01 | 37 |
2019-03-05 | $66.77 | $66.98 | $66.77 | $66.96 | $64.20 | 659 |
2019-03-04 | $66.62 | $66.62 | $66.62 | $66.62 | $63.88 | 184 |
2019-03-01 | $66.79 | $66.83 | $66.78 | $66.80 | $64.05 | 577 |
2019-02-28 | $66.73 | $66.74 | $66.64 | $66.64 | $63.89 | 1,337 |
2019-02-27 | $67.36 | $67.36 | $67.36 | $67.36 | $64.58 | 165 |
2019-02-26 | $67.59 | $67.77 | $67.58 | $67.77 | $64.97 | 2,579 |
2019-02-25 | $67.95 | $67.95 | $67.95 | $67.95 | $65.15 | 204 |
2019-02-22 | $67.54 | $67.54 | $67.39 | $67.53 | $64.74 | 719 |
2019-02-21 | $66.85 | $66.85 | $66.85 | $66.85 | $64.10 | 129 |
2019-02-20 | $67.00 | $67.02 | $66.99 | $66.99 | $64.23 | 489 |
2019-02-19 | $66.48 | $66.77 | $66.48 | $66.68 | $63.93 | 951 |
2019-02-15 | $66.00 | $66.04 | $65.98 | $66.04 | $63.32 | 955 |
2019-02-14 | $65.85 | $66.08 | $65.85 | $66.01 | $63.29 | 210 |
2019-02-13 | $65.95 | $65.95 | $65.82 | $65.88 | $63.17 | 324 |
2019-02-12 | $66.04 | $66.04 | $66.04 | $66.04 | $63.32 | 50 |
2019-02-11 | $65.49 | $65.49 | $65.49 | $65.49 | $62.79 | 68 |
2019-02-08 | $65.37 | $65.48 | $65.35 | $65.43 | $62.73 | 3,094 |
2019-02-07 | $65.89 | $65.89 | $65.63 | $65.79 | $63.08 | 4,389 |
2019-02-06 | $66.68 | $66.68 | $66.35 | $66.35 | $63.62 | 706 |
2019-02-05 | $66.58 | $66.83 | $66.58 | $66.83 | $64.08 | 1,095 |
2019-02-04 | $65.44 | $66.02 | $65.44 | $66.02 | $63.30 | 1,999 |
2019-02-01 | $65.72 | $65.87 | $65.59 | $65.59 | $62.89 | 4,368 |
2019-01-31 | $65.97 | $66.09 | $65.87 | $66.09 | $63.37 | 1,445 |
2019-01-30 | $65.12 | $65.90 | $65.12 | $65.90 | $63.18 | 414 |
2019-01-29 | $64.75 | $64.75 | $64.75 | $64.75 | $62.08 | 115 |
2019-01-28 | $64.48 | $64.62 | $64.40 | $64.62 | $61.96 | 2,808 |
2019-01-25 | $64.62 | $65.26 | $64.62 | $65.01 | $62.33 | 1,963 |
2019-01-24 | $64.10 | $64.19 | $64.10 | $64.19 | $61.55 | 393 |
2019-01-23 | $63.45 | $63.56 | $63.45 | $63.54 | $60.92 | 1,383 |
2019-01-22 | $63.18 | $63.18 | $63.10 | $63.16 | $60.56 | 982 |
2019-01-18 | $64.25 | $64.34 | $64.25 | $64.28 | $61.63 | 4,537 |
2019-01-17 | $63.54 | $63.98 | $63.54 | $63.98 | $61.34 | 568 |
2019-01-16 | $63.60 | $63.71 | $63.60 | $63.71 | $61.08 | 2,373 |
2019-01-15 | $63.21 | $63.28 | $63.19 | $63.19 | $60.58 | 369 |
2019-01-14 | $62.73 | $62.76 | $62.68 | $62.68 | $60.09 | 539 |
2019-01-11 | $63.09 | $63.14 | $63.09 | $63.11 | $60.51 | 2,306 |
2019-01-10 | $62.57 | $63.38 | $62.57 | $63.26 | $60.65 | 3,626 |
2019-01-09 | $62.78 | $62.96 | $62.78 | $62.96 | $60.36 | 501 |
2019-01-08 | $61.81 | $62.04 | $61.81 | $62.04 | $59.48 | 249 |
2019-01-07 | $61.59 | $62.03 | $61.59 | $61.91 | $59.36 | 499 |
2019-01-04 | $60.87 | $61.58 | $60.76 | $61.58 | $59.04 | 2,810 |
2019-01-03 | $59.87 | $60.04 | $59.78 | $59.78 | $57.32 | 943 |
2019-01-02 | $60.70 | $60.83 | $60.69 | $60.77 | $58.27 | 6,424 |
2018-12-31 | $61.67 | $61.67 | $61.05 | $61.17 | $58.65 | 4,411 |
2018-12-28 | $61.62 | $61.62 | $61.30 | $61.32 | $58.79 | 1,877 |
2018-12-27 | $60.33 | $60.90 | $60.32 | $60.90 | $58.39 | 3,767 |
2018-12-26 | $59.97 | $61.21 | $59.97 | $61.21 | $58.69 | 1,601 |
2018-12-24 | $60.60 | $60.60 | $59.95 | $59.95 | $57.48 | 769 |
2018-12-21 | $61.23 | $61.23 | $60.60 | $60.70 | $57.84 | 3,800 |
2018-12-20 | $61.94 | $61.94 | $61.21 | $61.30 | $58.42 | 5,029 |
2018-12-19 | $62.43 | $62.43 | $60.96 | $61.26 | $58.37 | 1,177 |
2018-12-18 | $62.09 | $62.19 | $61.89 | $62.06 | $59.15 | 1,106 |
2018-12-17 | $62.06 | $62.42 | $61.57 | $61.71 | $58.81 | 8,400 |
2018-12-14 | $62.22 | $62.26 | $62.06 | $62.09 | $59.17 | 909 |
2018-12-13 | $62.98 | $62.99 | $62.73 | $62.92 | $59.96 | 5,478 |
2018-12-12 | $63.01 | $63.20 | $62.84 | $62.84 | $59.89 | 1,449 |
2018-12-11 | $62.13 | $62.25 | $61.80 | $62.01 | $59.09 | 2,227 |
2018-12-10 | $61.12 | $61.79 | $61.12 | $61.79 | $58.88 | 1,449 |
2018-12-07 | $62.63 | $62.85 | $62.30 | $62.30 | $59.37 | 1,880 |
2018-12-06 | $62.32 | $62.94 | $62.32 | $62.94 | $59.98 | 1,518 |
2018-12-04 | $64.70 | $64.70 | $63.57 | $63.57 | $60.58 | 957 |
2018-12-03 | $64.81 | $64.85 | $64.59 | $64.85 | $61.80 | 1,548 |
2018-11-30 | $63.37 | $63.45 | $63.26 | $63.45 | $60.47 | 2,148 |
2018-11-29 | $63.96 | $64.11 | $63.78 | $64.01 | $61.00 | 2,189 |
2018-11-28 | $63.18 | $64.33 | $63.18 | $64.33 | $61.31 | 4,721 |
2018-11-27 | $62.98 | $63.14 | $62.93 | $63.14 | $60.17 | 4,770 |
2018-11-26 | $63.19 | $63.19 | $63.06 | $63.07 | $60.10 | 4,579 |
2018-11-23 | $62.41 | $62.41 | $62.41 | $62.41 | $59.48 | 447 |
2018-11-21 | $62.50 | $62.86 | $62.50 | $62.80 | $59.85 | 1,309 |
2018-11-20 | $62.00 | $62.00 | $61.93 | $61.93 | $59.02 | 819 |
2018-11-19 | $63.18 | $63.18 | $62.87 | $62.87 | $59.91 | 1,396 |
2018-11-16 | $63.59 | $63.91 | $63.35 | $63.82 | $60.82 | 4,649 |
2018-11-15 | $63.03 | $64.00 | $63.03 | $64.00 | $60.99 | 3,726 |
2018-11-14 | $62.77 | $62.78 | $62.60 | $62.60 | $59.66 | 428 |
2018-11-13 | $62.82 | $63.02 | $62.82 | $63.02 | $60.06 | 1,535 |
2018-11-12 | $62.72 | $62.73 | $62.52 | $62.52 | $59.58 | 2,594 |
2018-11-09 | $62.81 | $63.01 | $62.81 | $63.01 | $60.04 | 2,004 |
2018-11-08 | $64.76 | $64.76 | $64.76 | $64.76 | $61.72 | 1 |
2018-11-07 | $64.40 | $64.76 | $64.39 | $64.76 | $61.72 | 559 |
2018-11-06 | $63.62 | $63.62 | $63.62 | $63.62 | $60.63 | 97 |
2018-11-05 | $63.42 | $63.62 | $63.39 | $63.62 | $60.63 | 3,177 |
2018-11-02 | $63.27 | $63.27 | $63.27 | $63.27 | $60.30 | 138 |
2018-11-01 | $63.12 | $63.28 | $63.06 | $63.27 | $60.30 | 2,544 |
2018-10-31 | $61.95 | $61.95 | $61.84 | $61.85 | $58.94 | 1,534 |
2018-10-30 | $60.75 | $60.75 | $60.75 | $60.75 | $57.89 | 125 |
2018-10-29 | $61.22 | $61.22 | $60.74 | $60.75 | $57.89 | 2,057 |
2018-10-26 | $60.20 | $60.90 | $60.20 | $60.79 | $57.93 | 1,266 |
2018-10-25 | $61.34 | $61.65 | $61.26 | $61.26 | $58.38 | 11,473 |
2018-10-24 | $61.87 | $61.87 | $61.03 | $61.03 | $58.16 | 1,443 |
2018-10-23 | $61.53 | $62.42 | $61.53 | $62.42 | $59.49 | 1,348 |
2018-10-22 | $63.00 | $63.01 | $62.90 | $63.01 | $60.05 | 10,840 |
2018-10-19 | $62.83 | $63.01 | $62.82 | $63.01 | $60.05 | 1,743 |
2018-10-18 | $62.41 | $62.41 | $62.40 | $62.40 | $59.46 | 1,009 |
2018-10-17 | $63.52 | $63.52 | $63.35 | $63.35 | $60.37 | 1,559 |
2018-10-16 | $63.84 | $63.84 | $63.83 | $63.83 | $60.83 | 509 |
2018-10-15 | $62.82 | $62.89 | $62.82 | $62.85 | $59.89 | 2,286 |
2018-10-12 | $63.08 | $63.14 | $62.67 | $63.14 | $60.17 | 1,677 |
2018-10-11 | $62.87 | $62.87 | $62.47 | $62.66 | $59.71 | 2,415 |
2018-10-10 | $64.31 | $64.31 | $63.39 | $63.39 | $60.41 | 3,175 |
2018-10-09 | $64.45 | $64.60 | $64.45 | $64.52 | $61.49 | 1,273 |
2018-10-08 | $64.16 | $64.52 | $64.14 | $64.52 | $61.48 | 1,818 |
2018-10-05 | $64.52 | $64.92 | $64.52 | $64.69 | $61.65 | 3,528 |
2018-10-04 | $65.47 | $65.48 | $64.83 | $64.83 | $61.78 | 33,076 |
2018-10-03 | $66.64 | $66.64 | $66.03 | $66.03 | $62.93 | 3,036 |
2018-10-02 | $66.90 | $66.90 | $66.71 | $66.71 | $63.57 | 419 |
2018-10-01 | $67.62 | $67.76 | $67.55 | $67.58 | $64.40 | 2,241 |
2018-09-28 | $67.83 | $67.83 | $67.67 | $67.67 | $64.49 | 998 |
2018-09-27 | $67.78 | $67.78 | $67.72 | $67.72 | $64.54 | 587 |
2018-09-26 | $67.59 | $67.65 | $67.48 | $67.48 | $64.31 | 486 |
2018-09-25 | $67.04 | $67.36 | $67.04 | $67.09 | $63.94 | 4,500 |
2018-09-24 | $68.86 | $68.86 | $68.86 | $68.86 | $64.24 | 112 |
2018-09-21 | $68.85 | $68.90 | $68.85 | $68.86 | $64.24 | 3,766 |
2018-09-20 | $68.59 | $68.59 | $68.47 | $68.47 | $63.87 | 16,910 |
2018-09-19 | $68.29 | $68.32 | $68.27 | $68.29 | $63.71 | 4,007 |
2018-09-18 | $67.70 | $67.86 | $67.66 | $67.73 | $63.18 | 6,512 |
2018-09-17 | $67.62 | $67.62 | $67.62 | $67.62 | $63.08 | 398 |
2018-09-14 | $67.50 | $67.56 | $67.50 | $67.56 | $63.03 | 520 |
2018-09-13 | $67.49 | $67.61 | $67.42 | $67.42 | $62.89 | 5,999 |
2018-09-12 | $66.53 | $67.07 | $66.33 | $67.07 | $62.57 | 13,060 |
2018-09-11 | $66.15 | $66.47 | $66.15 | $66.42 | $61.96 | 81,187 |
2018-09-10 | $66.57 | $66.94 | $66.34 | $66.43 | $61.97 | 1,264 |
2018-09-07 | $66.53 | $66.53 | $66.53 | $66.53 | $62.07 | 510 |
2018-09-06 | $67.14 | $67.14 | $66.89 | $67.06 | $62.56 | 638 |
2018-09-05 | $66.96 | $66.96 | $66.87 | $66.87 | $62.38 | 518 |
2018-09-04 | $67.70 | $67.84 | $67.70 | $67.74 | $63.19 | 1,073 |
2018-08-31 | $68.63 | $68.63 | $68.63 | $68.63 | $64.02 | 18 |
2018-08-30 | $68.89 | $68.89 | $68.57 | $68.63 | $64.02 | 659 |
2018-08-29 | $69.21 | $69.21 | $69.21 | $69.21 | $64.56 | 408 |
2018-08-28 | $68.78 | $68.78 | $68.78 | $68.78 | $64.16 | 194 |
2018-08-27 | $68.21 | $68.78 | $68.21 | $68.78 | $64.16 | 736 |
2018-08-24 | $67.37 | $67.37 | $67.37 | $67.37 | $62.85 | 173 |
2018-08-23 | $67.22 | $67.37 | $67.22 | $67.37 | $62.85 | 1,325 |
2018-08-22 | $67.81 | $67.89 | $67.76 | $67.84 | $63.29 | 1,092 |
2018-08-21 | $67.42 | $67.72 | $67.42 | $67.68 | $63.14 | 1,517 |
2018-08-20 | $67.37 | $67.49 | $67.37 | $67.49 | $62.96 | 2,959 |
2018-08-17 | $66.72 | $66.72 | $66.72 | $66.72 | $62.25 | 149 |
2018-08-16 | $66.58 | $66.72 | $66.58 | $66.72 | $62.25 | 986 |
2018-08-15 | $65.66 | $65.95 | $65.66 | $65.95 | $61.52 | 695 |
2018-08-14 | $66.83 | $66.83 | $66.83 | $66.83 | $62.34 | 1,802 |
2018-08-13 | $66.75 | $66.87 | $66.26 | $66.37 | $61.92 | 3,383 |
2018-08-10 | $67.01 | $67.23 | $67.00 | $67.00 | $62.50 | 3,996 |
2018-08-09 | $68.30 | $68.30 | $68.09 | $68.20 | $63.62 | 13,896 |
2018-08-08 | $67.83 | $68.21 | $67.83 | $68.21 | $63.63 | 1,217 |
2018-08-07 | $68.13 | $68.13 | $68.10 | $68.11 | $63.54 | 2,714 |
2018-08-06 | $67.14 | $67.54 | $67.14 | $67.37 | $62.85 | 3,808 |
2018-08-03 | $67.39 | $67.39 | $67.39 | $67.39 | $62.87 | 117 |
2018-08-02 | $67.30 | $67.30 | $67.24 | $67.24 | $62.73 | 387 |
2018-08-01 | $68.49 | $68.49 | $67.92 | $67.92 | $63.36 | 336 |
2018-07-31 | $68.51 | $68.51 | $68.51 | $68.51 | $63.91 | 214 |
2018-07-30 | $68.04 | $68.13 | $67.98 | $67.99 | $63.43 | 2,358 |
2018-07-27 | $67.88 | $67.88 | $67.88 | $67.88 | $63.32 | 154 |
2018-07-26 | $67.87 | $67.97 | $67.87 | $67.88 | $63.32 | 1,837 |
2018-07-25 | $68.00 | $68.00 | $68.00 | $68.00 | $63.44 | 567 |
2018-07-24 | $68.01 | $68.01 | $67.72 | $67.72 | $63.17 | 552 |
2018-07-23 | $66.83 | $66.83 | $66.83 | $66.83 | $62.34 | 245 |
2018-07-20 | $66.83 | $66.83 | $66.83 | $66.83 | $62.34 | 296 |
2018-07-19 | $66.37 | $66.37 | $66.37 | $66.37 | $61.92 | 665 |
2018-07-18 | $66.82 | $66.82 | $66.82 | $66.82 | $62.34 | 329 |
2018-07-17 | $66.75 | $66.75 | $66.75 | $66.75 | $62.27 | 385 |
2018-07-16 | $66.59 | $66.59 | $66.59 | $66.59 | $62.12 | 439 |
2018-07-13 | $66.71 | $66.94 | $66.71 | $66.94 | $62.45 | 3,277 |
2018-07-12 | $66.83 | $66.83 | $66.83 | $66.83 | $62.35 | 206 |
2018-07-11 | $66.32 | $66.32 | $66.08 | $66.08 | $61.64 | 302 |
2018-07-10 | $67.30 | $67.30 | $67.30 | $67.30 | $62.78 | 161 |
2018-07-09 | $67.30 | $67.30 | $67.30 | $67.30 | $62.78 | 200 |
2018-07-06 | $65.77 | $66.36 | $65.77 | $66.36 | $61.91 | 917 |
2018-07-05 | $65.57 | $65.63 | $65.57 | $65.63 | $61.22 | 620 |
2018-07-03 | $66.13 | $66.13 | $66.13 | $66.13 | $61.69 | 263 |
2018-07-02 | $65.32 | $65.51 | $65.32 | $65.39 | $61.00 | 1,845 |
2018-06-29 | $66.48 | $66.48 | $66.48 | $66.48 | $62.01 | 353 |
2018-06-28 | $65.84 | $65.96 | $65.75 | $65.96 | $61.53 | 1,264 |
2018-06-27 | $66.08 | $66.08 | $66.08 | $66.08 | $61.64 | 266 |
2018-06-26 | $66.12 | $66.12 | $66.12 | $66.12 | $61.68 | 403 |
2018-06-25 | $66.33 | $66.96 | $65.86 | $65.90 | $61.48 | 9,176 |
2018-06-22 | $67.48 | $67.75 | $67.48 | $67.75 | $62.59 | 2,061 |
2018-06-21 | $67.70 | $67.70 | $67.70 | $67.70 | $62.54 | 88 |
2018-06-20 | $67.70 | $67.70 | $67.70 | $67.70 | $62.54 | 300 |
2018-06-19 | $68.00 | $68.00 | $68.00 | $68.00 | $62.82 | 150 |
2018-06-18 | $68.00 | $68.00 | $68.00 | $68.00 | $62.82 | 500 |
2018-06-15 | $68.58 | $68.58 | $68.53 | $68.53 | $63.31 | 1,018 |
2018-06-14 | $69.42 | $69.42 | $69.02 | $69.02 | $63.76 | 5,095 |
2018-06-13 | $69.88 | $69.88 | $69.56 | $69.56 | $64.26 | 406 |
2018-06-12 | $70.10 | $70.15 | $69.88 | $70.02 | $64.69 | 1,661 |
2018-06-11 | $70.17 | $70.17 | $70.17 | $70.17 | $64.82 | 297 |
2018-06-08 | $70.58 | $70.58 | $70.58 | $70.58 | $65.20 | 95 |
2018-06-07 | $71.02 | $71.21 | $70.58 | $70.58 | $65.20 | 5,699 |
2018-06-06 | $70.90 | $70.96 | $70.89 | $70.94 | $65.54 | 1,144 |
2018-06-05 | $70.06 | $70.06 | $70.06 | $70.06 | $64.72 | 321 |
2018-06-04 | $69.75 | $69.75 | $69.75 | $69.75 | $64.43 | 105 |
2018-06-01 | $69.56 | $69.75 | $69.53 | $69.75 | $64.43 | 1,559 |
2018-05-31 | $69.11 | $69.11 | $69.11 | $69.11 | $63.85 | 562 |
2018-05-30 | $68.90 | $68.90 | $68.90 | $68.90 | $63.65 | 320 |
2018-05-29 | $69.46 | $69.46 | $69.46 | $69.46 | $64.17 | 45 |
2018-05-25 | $69.46 | $69.46 | $69.46 | $69.46 | $64.17 | 131 |
2018-05-24 | $69.46 | $69.46 | $69.46 | $69.46 | $64.17 | 379 |
2018-05-23 | $69.12 | $69.64 | $69.12 | $69.59 | $64.29 | 1,117 |
2018-05-22 | $70.65 | $70.73 | $70.52 | $70.52 | $65.15 | 1,447 |
2018-05-21 | $70.51 | $70.51 | $70.51 | $70.51 | $65.13 | 258 |
2018-05-18 | $69.79 | $69.79 | $69.76 | $69.77 | $64.46 | 1,114 |
2018-05-17 | $70.02 | $70.22 | $69.93 | $69.95 | $64.62 | 6,520 |
2018-05-16 | $70.20 | $70.52 | $70.20 | $70.52 | $65.15 | 2,916 |
2018-05-15 | $70.25 | $70.25 | $69.82 | $69.82 | $64.50 | 1,479 |
2018-05-14 | $70.76 | $70.76 | $70.76 | $70.76 | $65.37 | 38 |
2018-05-11 | $70.76 | $70.76 | $70.76 | $70.76 | $65.37 | 291 |
2018-05-10 | $70.76 | $70.76 | $70.76 | $70.76 | $65.37 | 500 |
2018-05-09 | $69.83 | $69.83 | $69.54 | $69.73 | $64.42 | 3,796 |
2018-05-08 | $69.44 | $69.62 | $69.44 | $69.62 | $64.32 | 1,037 |
2018-05-07 | $69.12 | $69.67 | $69.12 | $69.64 | $64.34 | 620 |
2018-05-04 | $69.70 | $69.99 | $69.70 | $69.99 | $64.66 | 314 |
2018-05-03 | $69.48 | $69.58 | $69.16 | $69.58 | $64.28 | 1,017 |
2018-05-02 | $69.39 | $69.39 | $69.39 | $69.39 | $64.10 | 352 |
2018-05-01 | $69.38 | $69.39 | $69.22 | $69.39 | $64.10 | 1,723 |
2018-04-30 | $70.08 | $70.61 | $70.08 | $70.20 | $64.85 | 7,498 |
2018-04-27 | $69.58 | $69.90 | $69.39 | $69.90 | $64.58 | 1,471 |
2018-04-26 | $69.46 | $69.46 | $69.46 | $69.46 | $64.17 | 370 |
2018-04-25 | $69.23 | $69.23 | $69.23 | $69.23 | $63.96 | 123 |
2018-04-24 | $69.66 | $69.66 | $69.06 | $69.23 | $63.96 | 2,347 |
2018-04-23 | $69.36 | $69.47 | $69.25 | $69.25 | $63.97 | 4,103 |
2018-04-20 | $70.24 | $70.24 | $70.24 | $70.24 | $64.89 | 158 |
2018-04-19 | $70.24 | $70.24 | $70.24 | $70.24 | $64.89 | 169 |
2018-04-18 | $70.48 | $70.48 | $70.24 | $70.24 | $64.89 | 467 |
2018-04-17 | $69.96 | $69.96 | $69.96 | $69.96 | $64.63 | 160 |
2018-04-16 | $69.90 | $69.96 | $69.87 | $69.96 | $64.63 | 2,060 |
2018-04-13 | $70.10 | $70.12 | $70.10 | $70.12 | $64.78 | 732 |
2018-04-12 | $70.40 | $70.48 | $70.37 | $70.48 | $65.11 | 1,497 |
2018-04-11 | $69.93 | $70.46 | $69.93 | $70.24 | $64.89 | 1,936 |
2018-04-10 | $70.30 | $70.30 | $70.30 | $70.30 | $64.94 | 181 |
2018-04-09 | $69.46 | $69.76 | $69.23 | $69.59 | $64.29 | 5,144 |
2018-04-06 | $68.73 | $69.14 | $68.33 | $68.37 | $63.16 | 3,493 |
2018-04-05 | $69.55 | $69.55 | $69.24 | $69.36 | $64.08 | 1,555 |
2018-04-04 | $67.74 | $69.38 | $67.74 | $69.38 | $64.10 | 37,820 |
2018-04-03 | $69.39 | $69.48 | $69.33 | $69.33 | $64.05 | 530 |
2018-04-02 | $69.92 | $69.92 | $69.92 | $69.92 | $64.59 | 250 |
2018-03-29 | $69.05 | $70.05 | $69.05 | $69.92 | $64.59 | 977 |
2018-03-28 | $69.06 | $69.34 | $68.92 | $69.15 | $63.88 | 4,240 |
2018-03-27 | $70.30 | $70.30 | $68.92 | $69.01 | $63.75 | 9,308 |
2018-03-26 | $69.72 | $69.72 | $69.48 | $69.48 | $64.19 | 4,226 |
2018-03-23 | $69.26 | $69.46 | $68.27 | $68.27 | $63.07 | 14,607 |
2018-03-22 | $69.90 | $69.90 | $69.35 | $69.49 | $64.20 | 6,177 |
2018-03-21 | $70.76 | $71.06 | $70.71 | $70.77 | $65.38 | 4,447 |
2018-03-20 | $70.88 | $70.88 | $70.80 | $70.87 | $65.47 | 1,092 |
2018-03-19 | $70.35 | $70.53 | $70.35 | $70.53 | $64.92 | 606 |
2018-03-16 | $71.36 | $71.36 | $71.29 | $71.31 | $65.64 | 1,854 |
2018-03-15 | $71.66 | $71.66 | $71.34 | $71.40 | $65.73 | 2,107 |
2018-03-14 | $71.34 | $71.34 | $71.34 | $71.34 | $65.67 | 300 |
2018-03-13 | $71.97 | $71.97 | $71.18 | $71.18 | $65.52 | 1,687 |
2018-03-12 | $71.97 | $71.97 | $71.77 | $71.94 | $66.22 | 3,451 |
2018-03-09 | $71.55 | $71.60 | $71.41 | $71.50 | $65.82 | 2,543 |
2018-03-08 | $70.30 | $70.48 | $70.09 | $70.38 | $64.79 | 7,489 |
2018-03-07 | $70.10 | $70.30 | $69.65 | $70.26 | $64.68 | 5,401 |
2018-03-06 | $70.94 | $70.94 | $70.32 | $70.42 | $64.82 | 10,466 |
2018-03-05 | $68.81 | $70.03 | $68.81 | $69.83 | $64.28 | 9,946 |
2018-03-02 | $69.17 | $69.80 | $69.17 | $69.80 | $64.25 | 1,247 |
2018-03-01 | $70.47 | $70.50 | $69.71 | $69.76 | $64.21 | 2,414 |
2018-02-28 | $70.84 | $70.84 | $70.75 | $70.75 | $65.13 | 468 |
2018-02-27 | $71.03 | $71.19 | $70.84 | $70.84 | $65.21 | 4,008 |
2018-02-26 | $72.10 | $72.30 | $71.84 | $72.22 | $66.48 | 5,904 |
2018-02-23 | $71.24 | $71.55 | $71.24 | $71.55 | $65.86 | 788 |
2018-02-22 | $70.91 | $71.19 | $70.82 | $70.87 | $65.24 | 29,668 |
2018-02-21 | $71.02 | $71.59 | $71.02 | $71.27 | $65.61 | 23,272 |
2018-02-20 | $70.49 | $70.82 | $70.49 | $70.82 | $65.19 | 672 |
2018-02-16 | $71.49 | $71.92 | $71.19 | $71.56 | $65.87 | 7,802 |
2018-02-15 | $71.55 | $71.77 | $71.19 | $71.53 | $65.85 | 3,890 |
2018-02-14 | $70.41 | $70.41 | $70.41 | $70.41 | $64.82 | 395 |
2018-02-13 | $68.90 | $69.40 | $68.90 | $69.40 | $63.88 | 10,179 |
2018-02-12 | $68.59 | $69.43 | $68.54 | $69.39 | $63.88 | 9,787 |
2018-02-09 | $68.38 | $68.38 | $66.67 | $67.53 | $62.16 | 1,533 |
2018-02-08 | $70.06 | $70.06 | $67.97 | $67.97 | $62.57 | 3,378 |
2018-02-07 | $70.67 | $70.70 | $70.67 | $70.70 | $65.08 | 1,578 |
2018-02-06 | $70.30 | $72.14 | $70.13 | $72.14 | $66.41 | 9,194 |
2018-02-05 | $72.18 | $72.67 | $70.50 | $70.78 | $65.15 | 9,278 |
2018-02-02 | $72.94 | $72.94 | $72.43 | $72.53 | $66.77 | 5,885 |
2018-02-01 | $74.12 | $74.25 | $73.42 | $73.61 | $67.76 | 38,807 |
2018-01-31 | $74.77 | $74.77 | $74.31 | $74.31 | $68.40 | 770 |
2018-01-30 | $74.00 | $74.03 | $73.77 | $73.81 | $67.94 | 4,916 |
2018-01-29 | $74.80 | $74.91 | $74.80 | $74.90 | $68.95 | 1,906 |
2018-01-26 | $75.33 | $75.33 | $75.33 | $75.33 | $69.35 | 400 |
2018-01-25 | $75.00 | $75.00 | $74.67 | $74.67 | $68.74 | 1,179 |
2018-01-24 | $75.10 | $75.10 | $74.65 | $74.80 | $68.85 | 6,511 |
2018-01-23 | $74.27 | $74.27 | $74.16 | $74.16 | $68.26 | 1,159 |
2018-01-22 | $73.53 | $73.94 | $73.53 | $73.94 | $68.06 | 1,153 |
2018-01-19 | $73.49 | $73.74 | $73.49 | $73.74 | $67.88 | 5,651 |
2018-01-18 | $73.07 | $73.07 | $73.07 | $73.07 | $67.26 | 112 |
2018-01-17 | $72.57 | $73.14 | $72.57 | $73.07 | $67.26 | 1,532 |
2018-01-16 | $72.94 | $73.00 | $72.94 | $73.00 | $67.20 | 970 |
2018-01-12 | $72.60 | $72.64 | $72.60 | $72.64 | $66.87 | 833 |
2018-01-11 | $71.94 | $72.00 | $71.94 | $71.97 | $66.25 | 820 |
2018-01-10 | $71.66 | $71.66 | $71.55 | $71.65 | $65.96 | 16,009 |
2018-01-09 | $71.77 | $71.96 | $71.77 | $71.96 | $66.24 | 2,603 |
2018-01-08 | $71.86 | $71.86 | $71.72 | $71.84 | $66.13 | 614 |
2018-01-05 | $71.90 | $72.05 | $71.90 | $72.05 | $66.32 | 963 |
2018-01-04 | $71.59 | $71.60 | $71.59 | $71.60 | $65.91 | 448 |
2018-01-03 | $71.25 | $71.48 | $71.25 | $71.43 | $65.76 | 2,838 |
2018-01-02 | $70.63 | $70.83 | $70.63 | $70.76 | $65.14 | 8,695 |
2017-12-29 | $70.11 | $70.20 | $70.11 | $70.20 | $64.62 | 853 |
2017-12-28 | $69.69 | $69.83 | $69.69 | $69.83 | $64.28 | 492 |
2017-12-27 | $69.19 | $69.45 | $69.19 | $69.33 | $63.82 | 2,010 |
2017-12-26 | $69.16 | $69.22 | $69.16 | $69.22 | $63.72 | 979 |
2017-12-22 | $69.44 | $69.72 | $69.37 | $69.44 | $63.69 | 1,710 |
2017-12-21 | $68.88 | $69.22 | $68.88 | $69.22 | $63.49 | 348 |
2017-12-20 | $68.70 | $68.70 | $68.70 | $68.70 | $63.01 | 3 |
2017-12-19 | $68.96 | $68.96 | $68.64 | $68.70 | $63.01 | 1,312 |
2017-12-18 | $69.18 | $69.18 | $68.98 | $68.98 | $63.27 | 343 |
2017-12-15 | $68.84 | $68.84 | $68.73 | $68.73 | $63.03 | 549 |
2017-12-14 | $68.86 | $68.90 | $68.84 | $68.85 | $63.15 | 1,057 |
2017-12-13 | $68.83 | $68.90 | $68.80 | $68.90 | $63.19 | 999 |
2017-12-12 | $68.03 | $68.03 | $68.03 | $68.03 | $62.40 | 456 |
2017-12-11 | $67.88 | $68.23 | $67.88 | $68.23 | $62.58 | 3,364 |
2017-12-08 | $67.66 | $67.66 | $67.66 | $67.66 | $62.05 | 169 |
2017-12-07 | $67.27 | $67.66 | $67.27 | $67.66 | $62.05 | 1,958 |
2017-12-06 | $67.56 | $67.57 | $67.49 | $67.51 | $61.92 | 99,392 |
2017-12-05 | $68.39 | $68.49 | $68.37 | $68.49 | $62.82 | 109,945 |
2017-12-04 | $68.62 | $68.62 | $68.55 | $68.55 | $62.87 | 890 |
2017-12-01 | $68.38 | $68.38 | $68.03 | $68.38 | $62.72 | 5,343 |
2017-11-30 | $68.98 | $68.98 | $68.50 | $68.62 | $62.94 | 1,278 |
2017-11-29 | $68.97 | $69.01 | $68.96 | $68.96 | $63.25 | 4,377 |
2017-11-28 | $69.44 | $69.44 | $69.40 | $69.40 | $63.65 | 892 |
2017-11-27 | $69.10 | $69.10 | $69.10 | $69.10 | $63.38 | 378 |
2017-11-24 | $69.84 | $69.87 | $69.74 | $69.82 | $64.03 | 920 |
2017-11-22 | $69.60 | $69.60 | $69.60 | $69.60 | $63.84 | 214 |
2017-11-21 | $69.42 | $69.42 | $69.42 | $69.42 | $63.67 | 481 |
2017-11-20 | $68.48 | $68.67 | $68.48 | $68.67 | $62.98 | 982 |
2017-11-17 | $68.66 | $68.72 | $68.65 | $68.65 | $62.96 | 885 |
2017-11-16 | $68.49 | $68.98 | $68.49 | $68.87 | $63.17 | 5,399 |
2017-11-15 | $68.08 | $68.08 | $68.08 | $68.08 | $62.44 | 241 |
2017-11-14 | $69.05 | $69.05 | $69.05 | $69.05 | $63.33 | 141 |
2017-11-13 | $69.11 | $69.11 | $69.05 | $69.05 | $63.33 | 3,945 |
2017-11-10 | $69.23 | $69.36 | $69.23 | $69.36 | $63.61 | 1,209 |
2017-11-09 | $69.28 | $69.28 | $69.22 | $69.22 | $63.49 | 1,200 |
2017-11-08 | $69.60 | $69.60 | $69.60 | $69.60 | $63.83 | 304 |
2017-11-07 | $69.20 | $69.20 | $69.20 | $69.20 | $63.47 | 1,120 |
2017-11-06 | $69.01 | $69.36 | $69.01 | $69.36 | $63.61 | 17,783 |
2017-11-03 | $69.23 | $69.23 | $69.23 | $69.23 | $63.50 | 264 |
2017-11-02 | $69.23 | $69.27 | $69.21 | $69.23 | $63.50 | 5,816 |
2017-11-01 | $69.20 | $69.40 | $69.20 | $69.20 | $63.47 | 1,407 |
2017-10-31 | $68.74 | $68.74 | $68.74 | $68.74 | $63.04 | 261 |
2017-10-30 | $68.55 | $68.55 | $68.47 | $68.47 | $62.80 | 747 |
2017-10-27 | $68.55 | $68.55 | $68.55 | $68.55 | $62.87 | 1,603 |
2017-10-26 | $68.38 | $68.38 | $68.38 | $68.38 | $62.71 | 562 |
2017-10-25 | $68.46 | $68.46 | $68.46 | $68.46 | $62.79 | 58 |
2017-10-24 | $68.41 | $68.63 | $68.41 | $68.46 | $62.79 | 1,144 |
2017-10-23 | $68.47 | $68.47 | $68.47 | $68.47 | $62.80 | 258 |
2017-10-20 | $68.74 | $68.94 | $68.73 | $68.85 | $63.15 | 3,134 |
2017-10-19 | $68.42 | $68.54 | $68.42 | $68.49 | $62.82 | 993 |
2017-10-18 | $69.04 | $69.18 | $69.04 | $69.18 | $63.45 | 1,637 |
2017-10-17 | $68.99 | $69.00 | $68.99 | $69.00 | $63.28 | 1,837 |
2017-10-16 | $69.17 | $69.23 | $69.06 | $69.12 | $63.39 | 7,944 |
2017-10-13 | $69.00 | $69.06 | $68.96 | $69.06 | $63.34 | 765 |
2017-10-12 | $68.43 | $68.47 | $68.43 | $68.47 | $62.80 | 616 |
2017-10-11 | $68.14 | $68.32 | $68.14 | $68.32 | $62.66 | 1,724 |
2017-10-10 | $68.07 | $68.14 | $68.06 | $68.14 | $62.50 | 1,497 |
2017-10-09 | $67.74 | $67.74 | $67.46 | $67.47 | $61.88 | 1,764 |
2017-10-06 | $67.44 | $67.44 | $67.43 | $67.43 | $61.84 | 700 |
2017-10-05 | $67.64 | $67.84 | $67.58 | $67.84 | $62.22 | 844 |
2017-10-04 | $67.30 | $67.40 | $67.30 | $67.38 | $61.80 | 2,066 |
2017-10-03 | $67.34 | $67.41 | $67.09 | $67.40 | $61.82 | 12,968 |
2017-10-02 | $66.92 | $67.31 | $66.92 | $67.31 | $61.73 | 996 |
2017-09-29 | $66.87 | $67.00 | $66.84 | $67.00 | $61.45 | 1,009 |
2017-09-28 | $66.33 | $66.52 | $66.16 | $66.52 | $61.01 | 2,688 |
2017-09-27 | $66.42 | $66.55 | $66.35 | $66.55 | $61.04 | 4,120 |
2017-09-26 | $66.86 | $66.86 | $66.64 | $66.85 | $61.31 | 1,199 |
2017-09-25 | $68.37 | $68.37 | $67.91 | $67.91 | $61.15 | 20,186 |
2017-09-22 | $68.73 | $68.75 | $68.67 | $68.73 | $61.88 | 12,297 |
2017-09-21 | $68.95 | $68.95 | $68.95 | $68.95 | $62.08 | 342 |
2017-09-20 | $69.26 | $69.29 | $68.97 | $69.01 | $62.14 | 4,468 |
2017-09-19 | $69.29 | $69.46 | $69.23 | $69.29 | $62.39 | 10,864 |
2017-09-18 | $69.39 | $69.47 | $69.34 | $69.47 | $62.55 | 5,056 |
2017-09-15 | $68.89 | $68.89 | $68.89 | $68.89 | $62.03 | 14 |
2017-09-14 | $68.69 | $68.91 | $68.69 | $68.89 | $62.03 | 8,950 |
2017-09-13 | $68.94 | $68.94 | $68.85 | $68.94 | $62.07 | 2,212 |
2017-09-12 | $69.36 | $69.48 | $69.36 | $69.36 | $62.45 | 4,114 |
2017-09-11 | $69.31 | $69.54 | $69.31 | $69.48 | $62.56 | 8,851 |
2017-09-08 | $69.23 | $69.23 | $68.83 | $68.83 | $61.98 | 2,030 |
2017-09-07 | $68.63 | $68.63 | $68.63 | $68.63 | $61.80 | 168 |
2017-09-06 | $68.37 | $68.63 | $68.37 | $68.63 | $61.80 | 1,424 |
2017-09-05 | $68.64 | $68.64 | $68.13 | $68.22 | $61.43 | 3,561 |
2017-09-01 | $68.97 | $69.11 | $68.97 | $69.06 | $62.18 | 2,251 |
2017-08-31 | $68.47 | $68.81 | $68.47 | $68.78 | $61.93 | 3,340 |
2017-08-30 | $68.47 | $68.47 | $68.47 | $68.47 | $61.65 | 352 |
2017-08-29 | $68.62 | $68.63 | $68.59 | $68.63 | $61.79 | 700 |
2017-08-28 | $68.68 | $68.74 | $68.66 | $68.67 | $61.83 | 5,255 |
2017-08-25 | $68.72 | $68.90 | $68.72 | $68.90 | $62.04 | 2,945 |
2017-08-24 | $68.23 | $68.40 | $68.23 | $68.40 | $61.59 | 2,151 |
2017-08-23 | $67.91 | $68.08 | $67.91 | $68.05 | $61.27 | 1,781 |
2017-08-22 | $68.05 | $68.06 | $68.02 | $68.06 | $61.28 | 4,281 |
2017-08-21 | $67.45 | $67.60 | $67.38 | $67.51 | $60.79 | 1,978 |
2017-08-18 | $67.30 | $67.32 | $67.14 | $67.32 | $60.62 | 1,165 |
2017-08-17 | $67.59 | $67.59 | $67.22 | $67.25 | $60.55 | 3,923 |
2017-08-16 | $67.39 | $67.80 | $67.39 | $67.80 | $61.05 | 3,517 |
2017-08-15 | $67.13 | $67.19 | $67.00 | $67.19 | $60.50 | 8,656 |
2017-08-14 | $67.21 | $67.39 | $67.20 | $67.20 | $60.51 | 30,193 |
2017-08-11 | $66.75 | $67.20 | $66.75 | $67.09 | $60.41 | 5,924 |
2017-08-10 | $67.25 | $67.25 | $66.68 | $66.70 | $60.06 | 3,756 |
2017-08-09 | $68.01 | $68.01 | $67.70 | $67.85 | $61.09 | 8,619 |
2017-08-08 | $68.13 | $68.45 | $68.13 | $68.16 | $61.37 | 1,608 |
2017-08-07 | $68.24 | $68.25 | $68.16 | $68.25 | $61.45 | 2,524 |
2017-08-04 | $68.13 | $68.17 | $67.97 | $68.10 | $61.32 | 2,352 |
2017-08-03 | $68.00 | $68.08 | $68.00 | $68.05 | $61.27 | 3,709 |
2017-08-02 | $68.40 | $68.40 | $68.11 | $68.27 | $61.47 | 1,273 |
2017-08-01 | $68.32 | $68.38 | $68.24 | $68.31 | $61.51 | 6,943 |
2017-07-31 | $68.17 | $68.17 | $67.71 | $67.98 | $61.21 | 33,930 |
2017-07-28 | $67.68 | $67.70 | $67.68 | $67.70 | $60.96 | 575 |
2017-07-27 | $68.20 | $68.20 | $67.60 | $67.83 | $61.07 | 1,779 |
2017-07-26 | $67.82 | $68.17 | $67.82 | $68.14 | $61.35 | 868 |
2017-07-25 | $67.61 | $67.61 | $67.61 | $67.61 | $60.88 | 119 |
2017-07-24 | $67.63 | $67.64 | $67.58 | $67.61 | $60.88 | 1,141 |
2017-07-21 | $67.58 | $67.58 | $67.32 | $67.40 | $60.69 | 3,399 |
2017-07-20 | $67.52 | $67.63 | $67.49 | $67.59 | $60.86 | 877 |
2017-07-19 | $67.56 | $67.65 | $67.56 | $67.65 | $60.92 | 663 |
2017-07-18 | $67.10 | $67.12 | $67.03 | $67.11 | $60.43 | 2,137 |
2017-07-17 | $66.94 | $67.02 | $66.93 | $66.98 | $60.31 | 1,331 |
2017-07-14 | $66.94 | $67.45 | $66.94 | $67.45 | $60.73 | 4,165 |
2017-07-13 | $66.89 | $66.89 | $66.56 | $66.60 | $59.97 | 21,601 |
2017-07-12 | $66.09 | $66.50 | $66.09 | $66.50 | $59.87 | 5,364 |
2017-07-11 | $65.48 | $65.54 | $65.36 | $65.54 | $59.02 | 883 |
2017-07-10 | $65.06 | $65.17 | $64.97 | $65.17 | $58.68 | 2,500 |
2017-07-07 | $64.87 | $64.94 | $64.82 | $64.82 | $58.36 | 1,246 |
2017-07-06 | $64.94 | $65.01 | $64.93 | $65.01 | $58.53 | 1,489 |
2017-07-05 | $65.24 | $65.53 | $65.24 | $65.52 | $58.99 | 793 |
2017-07-03 | $66.06 | $66.06 | $65.73 | $65.73 | $59.18 | 1,624 |
2017-06-30 | $65.71 | $65.71 | $65.49 | $65.61 | $59.08 | 1,911 |
2017-06-29 | $65.49 | $65.55 | $65.22 | $65.22 | $58.72 | 538 |
2017-06-28 | $65.77 | $65.89 | $65.77 | $65.85 | $59.29 | 1,780 |
2017-06-27 | $65.81 | $65.81 | $65.39 | $65.42 | $58.90 | 3,035 |
2017-06-26 | $65.98 | $65.98 | $65.87 | $65.90 | $59.34 | 2,294 |
2017-06-23 | $65.64 | $65.94 | $65.64 | $65.80 | $58.84 | 1,099 |
2017-06-22 | $65.60 | $65.80 | $65.60 | $65.68 | $58.74 | 2,846 |
2017-06-21 | $65.50 | $65.54 | $65.34 | $65.41 | $58.49 | 2,207 |
2017-06-20 | $65.61 | $65.66 | $65.54 | $65.55 | $58.62 | 3,338 |
2017-06-19 | $65.90 | $66.00 | $65.90 | $66.00 | $59.02 | 4,523 |
2017-06-16 | $65.29 | $65.38 | $64.99 | $65.38 | $58.46 | 11,094 |
2017-06-15 | $65.15 | $65.33 | $65.02 | $65.33 | $58.42 | 2,058 |
2017-06-14 | $65.99 | $66.14 | $65.74 | $65.81 | $58.85 | 5,793 |
2017-06-13 | $65.36 | $65.74 | $65.36 | $65.70 | $58.75 | 24,017 |
2017-06-12 | $65.22 | $65.22 | $64.97 | $65.12 | $58.23 | 25,827 |
2017-06-09 | $65.81 | $65.81 | $65.22 | $65.22 | $58.32 | 8,298 |
2017-06-08 | $65.98 | $65.98 | $65.98 | $65.98 | $59.00 | 182 |
2017-06-07 | $65.87 | $65.87 | $65.62 | $65.74 | $58.79 | 1,117 |
2017-06-06 | $65.94 | $65.94 | $65.94 | $65.94 | $58.97 | 338 |
2017-06-05 | $65.95 | $66.01 | $65.92 | $65.92 | $58.95 | 1,620 |
2017-06-02 | $66.00 | $66.05 | $65.96 | $66.05 | $59.06 | 3,617 |
2017-06-01 | $65.42 | $65.71 | $65.40 | $65.71 | $58.76 | 1,908 |
2017-05-31 | $65.27 | $65.27 | $65.22 | $65.22 | $58.32 | 2,025 |
2017-05-30 | $65.62 | $65.62 | $65.62 | $65.62 | $58.68 | 88 |
2017-05-26 | $65.69 | $65.69 | $65.59 | $65.62 | $58.68 | 2,210 |
2017-05-25 | $65.79 | $65.79 | $65.69 | $65.73 | $58.78 | 3,094 |
2017-05-24 | $65.49 | $65.49 | $65.49 | $65.49 | $58.56 | 547 |
2017-05-23 | $65.40 | $65.40 | $65.20 | $65.25 | $58.35 | 4,921 |
2017-05-22 | $65.68 | $65.68 | $65.36 | $65.43 | $58.51 | 13,634 |
2017-05-19 | $65.13 | $65.19 | $65.00 | $65.19 | $58.30 | 2,443 |
2017-05-18 | $64.21 | $64.61 | $64.21 | $64.61 | $57.77 | 3,231 |
2017-05-17 | $64.99 | $64.99 | $64.32 | $64.32 | $57.52 | 18,210 |
2017-05-16 | $65.18 | $65.23 | $65.18 | $65.23 | $58.33 | 1,179 |
2017-05-15 | $65.14 | $65.47 | $65.14 | $65.31 | $58.40 | 5,756 |
2017-05-12 | $64.75 | $64.81 | $64.67 | $64.74 | $57.89 | 10,638 |
2017-05-11 | $64.71 | $64.73 | $64.41 | $64.72 | $57.87 | 6,989 |
2017-05-10 | $64.62 | $64.68 | $64.60 | $64.68 | $57.84 | 2,174 |
2017-05-09 | $64.60 | $64.64 | $64.51 | $64.53 | $57.70 | 4,399 |
2017-05-08 | $64.34 | $64.34 | $64.23 | $64.24 | $57.45 | 2,352 |
2017-05-05 | $63.95 | $64.20 | $63.95 | $64.14 | $57.36 | 5,305 |
2017-05-04 | $64.17 | $64.18 | $63.87 | $63.95 | $57.19 | 21,856 |
2017-05-03 | $64.50 | $64.50 | $64.17 | $64.24 | $57.45 | 11,743 |
2017-05-02 | $64.71 | $64.71 | $64.50 | $64.62 | $57.79 | 16,807 |
2017-05-01 | $64.33 | $64.53 | $64.30 | $64.46 | $57.64 | 18,277 |
2017-04-28 | $63.84 | $63.84 | $63.84 | $63.84 | $57.09 | 21 |
2017-04-27 | $64.24 | $64.24 | $63.84 | $63.84 | $57.09 | 973 |
2017-04-26 | $64.32 | $64.56 | $64.32 | $64.56 | $57.73 | 805 |
2017-04-25 | $64.13 | $64.63 | $64.13 | $64.63 | $57.80 | 522 |
2017-04-24 | $63.97 | $63.97 | $63.97 | $63.97 | $57.21 | 980 |
2017-04-21 | $63.03 | $63.78 | $63.03 | $63.29 | $56.60 | 11,365 |
2017-04-20 | $62.93 | $63.13 | $62.93 | $63.12 | $56.44 | 1,344 |
2017-04-19 | $63.00 | $63.00 | $63.00 | $63.00 | $56.34 | 124 |
2017-04-18 | $63.28 | $63.28 | $63.00 | $63.00 | $56.34 | 1,531 |
2017-04-17 | $63.59 | $63.66 | $63.59 | $63.66 | $56.93 | 918 |
2017-04-13 | $63.66 | $63.66 | $63.62 | $63.66 | $56.93 | 951 |
2017-04-12 | $63.51 | $63.62 | $63.46 | $63.61 | $56.88 | 1,092 |
2017-04-11 | $63.55 | $63.55 | $63.55 | $63.55 | $56.83 | 208 |
2017-04-10 | $63.81 | $63.81 | $63.68 | $63.68 | $56.94 | 432 |
2017-04-07 | $64.17 | $64.17 | $63.93 | $63.93 | $57.16 | 283 |
2017-04-06 | $63.80 | $64.01 | $63.74 | $64.01 | $57.24 | 3,794 |
2017-04-05 | $64.57 | $64.57 | $64.26 | $64.32 | $57.51 | 362 |
2017-04-04 | $64.15 | $64.15 | $64.15 | $64.15 | $57.36 | 1,056 |
2017-04-03 | $64.34 | $64.34 | $63.90 | $63.94 | $57.18 | 2,279 |
2017-03-31 | $64.46 | $64.46 | $64.46 | $64.46 | $57.64 | 102 |
2017-03-30 | $64.14 | $64.46 | $64.14 | $64.46 | $57.64 | 618 |
2017-03-29 | $64.42 | $64.42 | $64.39 | $64.39 | $57.58 | 864 |
2017-03-28 | $64.44 | $64.44 | $64.39 | $64.39 | $57.58 | 563 |
2017-03-27 | $63.49 | $63.93 | $63.49 | $63.93 | $57.17 | 571 |
2017-03-24 | $64.18 | $64.18 | $64.18 | $64.18 | $57.19 | 111 |
2017-03-23 | $63.51 | $64.25 | $63.51 | $63.96 | $57.00 | 2,475 |
2017-03-22 | $64.00 | $64.20 | $64.00 | $64.19 | $57.21 | 4,450 |
2017-03-21 | $64.75 | $64.75 | $64.05 | $64.05 | $57.08 | 1,038 |
2017-03-20 | $64.07 | $64.63 | $64.07 | $64.63 | $57.60 | 1,278 |
2017-03-17 | $63.96 | $64.06 | $63.96 | $64.00 | $57.04 | 434 |
2017-03-16 | $64.01 | $64.01 | $63.89 | $63.94 | $56.98 | 2,035 |
2017-03-15 | $62.75 | $62.83 | $62.75 | $62.83 | $55.99 | 737 |
2017-03-14 | $62.45 | $62.45 | $62.40 | $62.40 | $55.61 | 362 |
2017-03-13 | $62.58 | $62.58 | $62.34 | $62.38 | $55.59 | 3,404 |
2017-03-10 | $61.50 | $61.50 | $61.50 | $61.50 | $54.81 | 34 |
2017-03-09 | $61.60 | $61.60 | $61.50 | $61.50 | $54.81 | 390 |
2017-03-08 | $62.17 | $62.17 | $62.00 | $62.06 | $55.31 | 1,028 |
2017-03-07 | $62.21 | $62.31 | $62.17 | $62.22 | $55.45 | 8,738 |
2017-03-06 | $61.87 | $62.01 | $61.87 | $61.96 | $55.22 | 4,129 |
2017-03-03 | $62.03 | $62.03 | $61.88 | $61.88 | $55.15 | 354 |
2017-03-02 | $62.29 | $62.29 | $62.05 | $62.05 | $55.30 | 850 |
2017-03-01 | $62.50 | $62.84 | $62.50 | $62.84 | $56.00 | 713 |
2017-02-28 | $62.32 | $62.32 | $62.23 | $62.23 | $55.46 | 1,443 |
2017-02-27 | $62.41 | $62.41 | $62.29 | $62.29 | $55.51 | 2,414 |
2017-02-24 | $62.52 | $62.60 | $62.45 | $62.50 | $55.69 | 719 |
2017-02-23 | $62.90 | $63.10 | $62.90 | $63.01 | $56.15 | 4,589 |
2017-02-22 | $62.95 | $62.95 | $62.87 | $62.90 | $56.05 | 1,484 |
2017-02-21 | $62.58 | $62.77 | $62.58 | $62.77 | $55.94 | 1,941 |
2017-02-17 | $62.30 | $62.30 | $62.19 | $62.28 | $55.50 | 14,092 |
2017-02-16 | $62.52 | $62.70 | $62.52 | $62.61 | $55.80 | 3,049 |
2017-02-15 | $62.24 | $62.90 | $62.24 | $62.90 | $56.06 | 31,541 |
2017-02-14 | $62.20 | $62.20 | $61.88 | $61.94 | $55.20 | 12,916 |
2017-02-13 | $62.30 | $62.37 | $62.30 | $62.37 | $55.58 | 637 |
2017-02-10 | $61.80 | $62.11 | $61.79 | $62.11 | $55.35 | 1,460 |
2017-02-09 | $61.61 | $61.61 | $61.61 | $61.61 | $54.90 | 276 |
2017-02-08 | $61.32 | $61.33 | $61.32 | $61.32 | $54.65 | 687 |
2017-02-07 | $61.26 | $61.26 | $60.84 | $61.03 | $54.39 | 1,644 |
2017-02-06 | $61.21 | $61.22 | $61.13 | $61.14 | $54.49 | 4,219 |
2017-02-03 | $61.35 | $61.43 | $61.33 | $61.43 | $54.74 | 830 |
2017-02-02 | $61.13 | $61.13 | $61.03 | $61.03 | $54.39 | 229 |
2017-02-01 | $61.00 | $61.00 | $61.00 | $61.00 | $54.36 | 458 |
2017-01-31 | $60.79 | $60.82 | $60.71 | $60.80 | $54.18 | 1,525 |
2017-01-30 | $60.75 | $60.75 | $60.66 | $60.72 | $54.11 | 1,058 |
2017-01-27 | $60.89 | $60.92 | $60.81 | $60.92 | $54.29 | 584 |
2017-01-26 | $60.86 | $61.00 | $60.86 | $61.00 | $54.36 | 1,062 |
2017-01-25 | $60.75 | $60.75 | $60.75 | $60.75 | $54.14 | 97 |
2017-01-24 | $60.50 | $60.75 | $60.50 | $60.75 | $54.14 | 635 |
2017-01-23 | $59.94 | $60.24 | $59.94 | $60.24 | $53.69 | 3,380 |
2017-01-20 | $59.75 | $59.76 | $59.75 | $59.76 | $53.26 | 516 |
2017-01-19 | $59.74 | $59.74 | $59.74 | $59.74 | $53.24 | 309 |
2017-01-18 | $60.00 | $60.00 | $59.81 | $59.81 | $53.30 | 1,736 |
2017-01-17 | $60.00 | $60.16 | $60.00 | $60.16 | $53.61 | 5,277 |
2017-01-13 | $60.11 | $60.12 | $60.11 | $60.12 | $53.58 | 298 |
2017-01-12 | $60.09 | $60.09 | $60.09 | $60.09 | $53.55 | 554 |
2017-01-11 | $59.54 | $59.98 | $59.54 | $59.98 | $53.45 | 742 |
2017-01-10 | $59.55 | $59.61 | $59.39 | $59.51 | $53.03 | 46,501 |
2017-01-09 | $59.20 | $59.24 | $59.16 | $59.18 | $52.74 | 12,921 |
2017-01-06 | $59.04 | $59.07 | $58.99 | $59.00 | $52.58 | 11,409 |
2017-01-05 | $59.30 | $59.37 | $59.29 | $59.37 | $52.90 | 2,511 |
2017-01-04 | $58.49 | $58.65 | $58.49 | $58.65 | $52.26 | 1,387 |
2017-01-03 | $58.37 | $58.37 | $57.90 | $57.92 | $51.62 | 2,212 |
2016-12-30 | $58.02 | $58.02 | $57.29 | $57.29 | $51.05 | 3,707 |
2016-12-29 | $57.41 | $57.82 | $57.41 | $57.66 | $51.38 | 2,382 |
2016-12-28 | $57.29 | $57.29 | $57.12 | $57.25 | $51.02 | 4,123 |
2016-12-27 | $57.06 | $57.07 | $56.96 | $56.99 | $50.79 | 3,465 |
2016-12-23 | $56.62 | $56.71 | $56.53 | $56.71 | $50.54 | 1,389 |
2016-12-22 | $57.32 | $57.32 | $57.00 | $57.01 | $50.53 | 7,393 |
2016-12-21 | $57.62 | $57.63 | $57.55 | $57.57 | $51.03 | 2,154 |
2016-12-20 | $57.48 | $57.85 | $57.48 | $57.75 | $51.19 | 12,031 |
2016-12-19 | $57.74 | $57.78 | $57.62 | $57.78 | $51.21 | 691 |
2016-12-16 | $57.98 | $58.09 | $57.81 | $58.00 | $51.41 | 5,699 |
2016-12-15 | $58.24 | $58.39 | $58.24 | $58.39 | $51.75 | 1,664 |
2016-12-14 | $59.13 | $59.55 | $58.83 | $58.83 | $52.14 | 5,737 |
2016-12-13 | $59.69 | $59.73 | $59.66 | $59.66 | $52.88 | 600 |
2016-12-12 | $59.13 | $59.14 | $59.06 | $59.12 | $52.40 | 1,358 |
2016-12-09 | $59.57 | $59.65 | $59.57 | $59.65 | $52.87 | 837 |
2016-12-08 | $59.53 | $59.89 | $59.53 | $59.87 | $53.07 | 7,593 |
2016-12-07 | $59.35 | $59.39 | $59.35 | $59.39 | $52.64 | 1,163 |
2016-12-06 | $58.82 | $59.05 | $58.82 | $58.94 | $52.24 | 5,415 |
2016-12-05 | $58.38 | $58.67 | $58.38 | $58.61 | $51.95 | 8,927 |
2016-12-02 | $58.49 | $58.49 | $58.49 | $58.49 | $51.84 | 117 |
2016-12-01 | $58.65 | $58.72 | $58.65 | $58.72 | $52.05 | 770 |
2016-11-30 | $58.50 | $58.50 | $58.50 | $58.50 | $51.85 | 390 |
2016-11-29 | $58.59 | $58.59 | $58.59 | $58.59 | $51.93 | 169 |
2016-11-28 | $58.64 | $58.66 | $58.58 | $58.59 | $51.93 | 1,282 |
2016-11-25 | $57.98 | $57.98 | $57.98 | $57.98 | $51.39 | 76 |
2016-11-23 | $57.98 | $57.98 | $57.98 | $57.98 | $51.39 | 740 |
2016-11-22 | $58.00 | $58.11 | $57.85 | $58.08 | $51.48 | 5,022 |
2016-11-21 | $57.45 | $57.45 | $57.35 | $57.35 | $50.83 | 1,531 |
2016-11-18 | $57.53 | $57.53 | $57.14 | $57.31 | $50.80 | 4,061 |
2016-11-17 | $57.59 | $57.59 | $57.24 | $57.34 | $50.82 | 1,204 |
2016-11-16 | $57.27 | $57.27 | $56.99 | $57.04 | $50.56 | 4,623 |
2016-11-15 | $57.52 | $57.56 | $57.50 | $57.56 | $51.02 | 2,085 |
2016-11-14 | $56.98 | $57.07 | $56.79 | $57.07 | $50.58 | 6,104 |
2016-11-11 | $57.09 | $57.37 | $57.09 | $57.35 | $50.83 | 1,738 |
2016-11-10 | $58.20 | $58.20 | $57.81 | $57.87 | $51.29 | 10,767 |
2016-11-09 | $58.92 | $59.01 | $58.76 | $58.76 | $52.08 | 1,712 |
2016-11-08 | $60.00 | $60.21 | $60.00 | $60.20 | $53.36 | 1,749 |
2016-11-07 | $59.54 | $59.87 | $59.54 | $59.79 | $52.99 | 1,419 |
2016-11-04 | $58.22 | $58.65 | $58.22 | $58.50 | $51.85 | 1,107 |
2016-11-03 | $58.92 | $58.92 | $58.83 | $58.83 | $52.14 | 1,124 |
2016-11-02 | $59.15 | $59.15 | $59.00 | $59.00 | $52.29 | 315 |
2016-11-01 | $59.57 | $59.57 | $59.31 | $59.31 | $52.57 | 4,023 |
2016-10-31 | $59.41 | $59.57 | $59.41 | $59.52 | $52.76 | 586 |
2016-10-28 | $59.49 | $59.71 | $58.94 | $59.30 | $52.56 | 6,716 |
2016-10-27 | $59.77 | $59.77 | $59.49 | $59.53 | $52.76 | 1,688 |
2016-10-26 | $60.08 | $60.12 | $60.08 | $60.12 | $53.28 | 278 |
2016-10-25 | $60.52 | $60.52 | $60.52 | $60.52 | $53.64 | 17 |
2016-10-24 | $60.52 | $60.60 | $60.52 | $60.52 | $53.64 | 1,214 |
2016-10-21 | $60.40 | $60.40 | $60.24 | $60.35 | $53.49 | 635 |
2016-10-20 | $60.83 | $60.83 | $60.44 | $60.44 | $53.57 | 2,218 |
2016-10-19 | $60.64 | $61.03 | $60.60 | $61.03 | $54.09 | 5,259 |
2016-10-18 | $60.68 | $60.68 | $60.53 | $60.55 | $53.67 | 1,135 |
2016-10-17 | $60.01 | $60.03 | $59.75 | $59.84 | $53.04 | 6,578 |
2016-10-14 | $60.20 | $60.52 | $59.90 | $60.08 | $53.25 | 1,297 |
2016-10-13 | $59.44 | $59.96 | $59.34 | $59.66 | $52.88 | 3,931 |
2016-10-12 | $60.03 | $60.25 | $60.03 | $60.21 | $53.37 | 3,498 |
2016-10-11 | $60.24 | $60.24 | $60.03 | $60.03 | $53.21 | 1,594 |
2016-10-10 | $61.50 | $61.75 | $61.50 | $61.73 | $54.71 | 1,055 |
2016-10-07 | $61.39 | $61.39 | $61.04 | $61.16 | $54.21 | 9,402 |
2016-10-06 | $61.26 | $61.46 | $61.26 | $61.37 | $54.39 | 2,228 |
2016-10-05 | $61.09 | $61.47 | $61.09 | $61.20 | $54.24 | 3,124 |
2016-10-04 | $60.61 | $60.62 | $60.53 | $60.61 | $53.72 | 2,368 |
2016-10-03 | $60.87 | $61.07 | $60.87 | $60.96 | $54.03 | 2,164 |
2016-09-30 | $60.99 | $60.99 | $60.97 | $60.97 | $54.04 | 1,523 |
2016-09-29 | $61.39 | $61.39 | $60.87 | $61.00 | $54.07 | 692 |
2016-09-28 | $60.69 | $60.69 | $60.43 | $60.63 | $53.74 | 997 |
2016-09-27 | $60.46 | $60.55 | $60.34 | $60.55 | $53.67 | 2,185 |
2016-09-26 | $60.63 | $60.63 | $60.63 | $60.63 | $53.74 | 154 |
2016-09-23 | $61.63 | $61.81 | $61.49 | $61.57 | $53.74 | 2,596 |
2016-09-22 | $62.21 | $62.32 | $62.21 | $62.22 | $54.31 | 860 |
2016-09-21 | $61.00 | $61.86 | $60.98 | $61.86 | $54.00 | 2,282 |
2016-09-20 | $60.74 | $60.94 | $60.72 | $60.72 | $53.00 | 2,848 |
2016-09-19 | $60.79 | $60.79 | $60.36 | $60.52 | $52.82 | 1,796 |
2016-09-16 | $59.71 | $59.88 | $59.71 | $59.88 | $52.26 | 367 |
2016-09-15 | $59.72 | $60.47 | $59.72 | $60.25 | $52.59 | 1,853 |
2016-09-14 | $59.52 | $59.61 | $59.44 | $59.44 | $51.88 | 533 |
2016-09-13 | $59.49 | $59.49 | $58.83 | $58.83 | $51.35 | 726 |
2016-09-12 | $59.36 | $60.45 | $59.36 | $60.45 | $52.76 | 684 |
2016-09-09 | $60.91 | $61.03 | $60.37 | $60.37 | $52.69 | 1,787 |
2016-09-08 | $61.81 | $61.90 | $61.81 | $61.90 | $54.03 | 480 |
2016-09-07 | $61.90 | $62.12 | $61.90 | $62.12 | $54.22 | 712 |
2016-09-06 | $61.69 | $62.04 | $61.68 | $61.98 | $54.10 | 29,073 |
2016-09-02 | $61.09 | $61.09 | $60.93 | $60.97 | $53.21 | 86,417 |
2016-09-01 | $60.60 | $60.60 | $60.51 | $60.53 | $52.83 | 1,725 |
2016-08-31 | $60.27 | $60.28 | $60.26 | $60.28 | $52.62 | 1,285 |
2016-08-30 | $61.15 | $61.15 | $60.92 | $61.02 | $53.26 | 1,337 |
2016-08-29 | $61.01 | $61.01 | $60.88 | $60.90 | $53.16 | 799 |
2016-08-26 | $61.50 | $61.50 | $60.89 | $61.01 | $53.25 | 687 |
2016-08-25 | $61.37 | $61.63 | $61.37 | $61.50 | $53.68 | 940 |
2016-08-24 | $61.11 | $61.44 | $61.11 | $61.36 | $53.55 | 1,066 |
2016-08-23 | $61.56 | $61.65 | $61.18 | $61.18 | $53.40 | 1,694 |
2016-08-22 | $60.97 | $61.20 | $60.97 | $61.20 | $53.42 | 834 |
2016-08-19 | $61.53 | $61.61 | $61.53 | $61.61 | $53.77 | 1,475 |
2016-08-18 | $61.87 | $62.03 | $61.87 | $62.03 | $54.14 | 2,019 |
2016-08-17 | $61.40 | $61.40 | $61.40 | $61.40 | $53.59 | 202 |
2016-08-16 | $61.77 | $61.77 | $61.75 | $61.75 | $53.90 | 462 |
2016-08-15 | $62.17 | $62.17 | $62.17 | $62.17 | $54.26 | 222 |
2016-08-12 | $61.61 | $61.61 | $61.61 | $61.61 | $53.77 | 200 |
2016-08-11 | $61.75 | $62.04 | $61.75 | $62.01 | $54.13 | 2,175 |
2016-08-10 | $61.52 | $61.63 | $61.52 | $61.53 | $53.70 | 517 |
2016-08-09 | $61.79 | $61.82 | $61.79 | $61.82 | $53.96 | 706 |
2016-08-08 | $61.45 | $61.45 | $61.38 | $61.38 | $53.57 | 669 |
2016-08-05 | $60.72 | $60.85 | $60.70 | $60.85 | $53.11 | 1,189 |
2016-08-04 | $60.02 | $60.20 | $60.01 | $60.18 | $52.53 | 927 |
2016-08-03 | $59.81 | $59.99 | $59.76 | $59.99 | $52.36 | 2,517 |
2016-08-02 | $60.06 | $60.14 | $60.06 | $60.14 | $52.49 | 1,149 |
2016-08-01 | $60.47 | $60.72 | $60.47 | $60.72 | $53.00 | 5,537 |
2016-07-29 | $60.28 | $60.45 | $60.26 | $60.42 | $52.74 | 6,987 |
2016-07-28 | $60.05 | $60.18 | $60.05 | $60.17 | $52.52 | 3,929 |
2016-07-27 | $59.96 | $60.26 | $59.90 | $60.17 | $52.51 | 2,854 |
2016-07-26 | $60.03 | $60.25 | $60.03 | $60.07 | $52.43 | 1,143 |
2016-07-25 | $59.68 | $59.68 | $59.56 | $59.56 | $51.98 | 1,496 |
2016-07-22 | $59.88 | $59.88 | $59.75 | $59.88 | $52.27 | 1,626 |
2016-07-21 | $59.80 | $60.03 | $59.80 | $59.84 | $52.23 | 2,514 |
2016-07-20 | $59.67 | $59.81 | $59.67 | $59.73 | $52.13 | 3,543 |
2016-07-19 | $59.37 | $59.38 | $59.24 | $59.32 | $51.77 | 4,523 |
2016-07-18 | $59.89 | $59.89 | $59.89 | $59.89 | $52.28 | 760 |
2016-07-15 | $59.68 | $59.68 | $59.50 | $59.58 | $52.00 | 2,065 |
2016-07-14 | $59.55 | $59.81 | $59.55 | $59.68 | $52.09 | 14,247 |
2016-07-13 | $59.17 | $59.18 | $58.89 | $59.13 | $51.61 | 1,359 |
2016-07-12 | $58.85 | $59.12 | $58.85 | $59.11 | $51.60 | 5,899 |
2016-07-11 | $58.28 | $58.29 | $58.24 | $58.26 | $50.85 | 943 |
2016-07-08 | $57.23 | $57.81 | $57.23 | $57.81 | $50.46 | 8,159 |
2016-07-07 | $56.87 | $56.87 | $56.57 | $56.68 | $49.47 | 7,165 |
2016-07-06 | $56.26 | $56.26 | $56.26 | $56.26 | $49.10 | 932 |
2016-07-05 | $56.97 | $57.18 | $56.97 | $57.18 | $49.91 | 676 |
2016-07-01 | $58.37 | $58.37 | $57.79 | $57.79 | $50.44 | 770 |
2016-06-30 | $57.22 | $57.53 | $57.14 | $57.53 | $50.21 | 713 |
2016-06-29 | $56.79 | $57.10 | $56.74 | $57.10 | $49.84 | 725 |
2016-06-28 | $55.78 | $55.93 | $55.70 | $55.93 | $48.82 | 73,158 |
2016-06-27 | $54.60 | $54.92 | $54.14 | $54.57 | $47.63 | 31,922 |
2016-06-24 | $56.01 | $56.01 | $55.04 | $55.15 | $48.14 | 10,460 |
2016-06-23 | $57.20 | $57.92 | $57.20 | $57.92 | $50.55 | 82,730 |
2016-06-22 | $56.71 | $56.71 | $56.43 | $56.43 | $49.26 | 1,097 |
2016-06-21 | $55.90 | $56.71 | $55.90 | $56.71 | $49.50 | 1,759 |
2016-06-20 | $56.22 | $56.25 | $56.15 | $56.17 | $49.03 | 18,326 |
2016-06-17 | $55.19 | $55.51 | $55.19 | $55.44 | $48.00 | 5,448 |
2016-06-16 | $54.63 | $55.03 | $54.60 | $55.03 | $47.64 | 1,015 |
2016-06-15 | $55.87 | $55.87 | $55.87 | $55.87 | $48.37 | 337 |
2016-06-14 | $55.45 | $55.54 | $55.38 | $55.38 | $47.94 | 2,289 |
2016-06-13 | $55.94 | $56.15 | $55.60 | $55.60 | $48.14 | 2,367 |
2016-06-10 | $56.35 | $56.38 | $56.17 | $56.38 | $48.81 | 34,356 |
2016-06-09 | $57.20 | $57.24 | $57.19 | $57.19 | $49.51 | 2,215 |
2016-06-08 | $57.72 | $58.03 | $57.72 | $57.77 | $50.01 | 3,923 |
2016-06-07 | $57.54 | $57.62 | $57.53 | $57.59 | $49.86 | 1,381 |
2016-06-06 | $56.50 | $57.05 | $56.50 | $57.05 | $49.39 | 2,772 |
2016-06-03 | $56.16 | $56.39 | $56.09 | $56.39 | $48.82 | 2,320 |
2016-06-02 | $55.31 | $55.76 | $55.31 | $55.67 | $48.19 | 4,503 |
2016-06-01 | $55.18 | $55.46 | $55.18 | $55.41 | $47.97 | 4,166 |
2016-05-31 | $55.41 | $55.55 | $55.24 | $55.42 | $47.98 | 3,405 |
2016-05-27 | $55.39 | $55.39 | $55.15 | $55.15 | $47.74 | 2,640 |
2016-05-26 | $55.16 | $55.32 | $55.15 | $55.15 | $47.74 | 1,091 |
2016-05-25 | $55.19 | $55.19 | $55.02 | $55.05 | $47.66 | 4,059 |
2016-05-24 | $54.01 | $54.44 | $54.01 | $54.38 | $47.07 | 2,316 |
2016-05-23 | $54.24 | $54.27 | $54.12 | $54.13 | $46.86 | 468 |
2016-05-20 | $54.18 | $54.18 | $54.03 | $54.03 | $46.78 | 900 |
2016-05-19 | $53.73 | $53.76 | $53.39 | $53.56 | $46.37 | 16,486 |
2016-05-18 | $54.73 | $54.76 | $54.73 | $54.76 | $47.41 | 358 |
2016-05-17 | $54.86 | $54.86 | $54.82 | $54.82 | $47.46 | 426 |
2016-05-16 | $54.00 | $54.00 | $54.00 | $54.00 | $46.75 | 194 |
2016-05-13 | $54.08 | $54.25 | $54.00 | $54.00 | $46.75 | 830 |
2016-05-12 | $55.05 | $55.06 | $54.78 | $54.87 | $47.50 | 1,791 |
2016-05-11 | $55.05 | $55.25 | $54.86 | $55.13 | $47.73 | 12,930 |
2016-05-10 | $55.22 | $55.26 | $54.96 | $55.26 | $47.84 | 1,181 |
2016-05-09 | $54.98 | $54.98 | $54.30 | $54.53 | $47.21 | 5,700 |
2016-05-06 | $54.29 | $55.08 | $54.29 | $54.95 | $47.57 | 7,653 |
2016-05-05 | $55.38 | $55.38 | $54.89 | $55.02 | $47.63 | 6,487 |
2016-05-04 | $55.18 | $55.55 | $54.92 | $55.06 | $47.67 | 9,059 |
2016-05-03 | $55.84 | $55.89 | $55.84 | $55.89 | $48.39 | 684 |
2016-05-02 | $56.58 | $56.92 | $56.52 | $56.77 | $49.15 | 4,965 |
2016-04-29 | $56.62 | $56.82 | $56.36 | $56.36 | $48.79 | 3,528 |
2016-04-28 | $57.58 | $57.82 | $57.06 | $57.14 | $49.47 | 21,567 |
2016-04-27 | $57.27 | $57.70 | $57.27 | $57.67 | $49.93 | 3,193 |
2016-04-26 | $57.66 | $57.87 | $57.66 | $57.86 | $50.09 | 4,008 |
2016-04-25 | $57.82 | $57.86 | $57.50 | $57.61 | $49.87 | 5,342 |
2016-04-22 | $58.21 | $58.21 | $57.90 | $57.98 | $50.19 | 37,262 |
2016-04-21 | $58.11 | $58.11 | $58.11 | $58.11 | $50.31 | 366 |
2016-04-20 | $57.92 | $58.38 | $57.92 | $58.38 | $50.54 | 2,464 |
2016-04-19 | $58.25 | $58.64 | $58.25 | $58.49 | $50.64 | 4,224 |
2016-04-18 | $57.18 | $58.00 | $57.18 | $57.81 | $50.05 | 8,826 |
2016-04-15 | $57.62 | $57.62 | $57.23 | $57.23 | $49.55 | 5,632 |
2016-04-14 | $57.23 | $57.41 | $57.21 | $57.22 | $49.53 | 1,329 |
2016-04-13 | $57.36 | $57.36 | $57.10 | $57.17 | $49.49 | 4,622 |
2016-04-12 | $56.19 | $56.19 | $56.18 | $56.18 | $48.64 | 546 |
2016-04-11 | $55.82 | $55.82 | $55.49 | $55.73 | $48.25 | 2,647 |
2016-04-08 | $55.47 | $55.47 | $55.25 | $55.25 | $47.83 | 3,424 |
2016-04-07 | $54.65 | $54.78 | $54.19 | $54.36 | $47.06 | 10,671 |
2016-04-06 | $54.68 | $55.16 | $54.57 | $55.16 | $47.75 | 1,625 |
2016-04-05 | $55.08 | $55.08 | $54.67 | $54.67 | $47.33 | 1,680 |
2016-04-04 | $55.90 | $55.99 | $55.64 | $55.64 | $48.17 | 7,583 |
2016-04-01 | $55.77 | $56.20 | $55.76 | $56.20 | $48.65 | 2,361 |
2016-03-31 | $56.82 | $56.96 | $56.82 | $56.82 | $49.19 | 1,457 |
2016-03-30 | $56.81 | $56.95 | $56.70 | $56.74 | $49.12 | 3,100 |
2016-03-29 | $55.43 | $55.86 | $55.28 | $55.81 | $48.32 | 2,296 |
2016-03-28 | $55.60 | $55.64 | $55.60 | $55.63 | $48.16 | 1,378 |
2016-03-24 | $55.28 | $55.58 | $55.28 | $55.58 | $48.11 | 1,284 |
2016-03-23 | $56.06 | $56.06 | $55.83 | $55.94 | $48.42 | 4,460 |
2016-03-22 | $56.42 | $56.83 | $56.42 | $56.73 | $49.11 | 720 |
2016-03-21 | $56.60 | $56.80 | $56.54 | $56.71 | $49.09 | 8,794 |
2016-03-18 | $56.99 | $57.30 | $56.99 | $57.07 | $49.24 | 1,492 |
2016-03-17 | $56.53 | $56.92 | $56.53 | $56.86 | $49.06 | 6,932 |
2016-03-16 | $55.16 | $56.18 | $55.00 | $56.18 | $48.47 | 655 |
2016-03-15 | $54.87 | $54.98 | $54.87 | $54.98 | $47.43 | 1,106 |
2016-03-14 | $55.83 | $55.84 | $55.83 | $55.83 | $48.17 | 999 |
2016-03-11 | $55.83 | $56.24 | $55.83 | $56.00 | $48.32 | 4,032 |
2016-03-10 | $55.13 | $55.13 | $54.54 | $54.54 | $47.06 | 605 |
2016-03-09 | $55.25 | $55.38 | $55.16 | $55.16 | $47.60 | 2,765 |
2016-03-08 | $54.80 | $54.85 | $54.78 | $54.78 | $47.27 | 2,305 |
2016-03-07 | $55.62 | $55.62 | $55.62 | $55.62 | $47.99 | 133 |
2016-03-04 | $54.91 | $55.67 | $54.91 | $55.67 | $48.03 | 617 |
2016-03-03 | $54.48 | $54.48 | $54.48 | $54.48 | $47.01 | 166 |
2016-03-02 | $53.41 | $53.76 | $53.41 | $53.76 | $46.38 | 888 |
2016-03-01 | $52.97 | $53.09 | $52.97 | $53.04 | $45.76 | 3,954 |
2016-02-29 | $51.90 | $51.90 | $51.90 | $51.90 | $44.78 | 337 |
2016-02-26 | $51.81 | $51.81 | $51.81 | $51.81 | $44.70 | 1,062 |
2016-02-25 | $51.68 | $51.76 | $51.68 | $51.74 | $44.65 | 674 |
2016-02-24 | $51.41 | $51.63 | $51.41 | $51.63 | $44.55 | 676 |
2016-02-23 | $52.43 | $52.43 | $52.21 | $52.34 | $45.16 | 1,142 |
2016-02-22 | $52.58 | $53.19 | $52.58 | $53.18 | $45.89 | 13,717 |
2016-02-19 | $51.57 | $52.03 | $51.54 | $51.90 | $44.78 | 2,093 |
2016-02-18 | $52.21 | $52.28 | $51.94 | $52.03 | $44.90 | 7,392 |
2016-02-17 | $52.11 | $52.32 | $52.11 | $52.23 | $45.07 | 2,220 |
2016-02-16 | $50.34 | $50.34 | $50.34 | $50.34 | $43.44 | 196 |
2016-02-12 | $49.95 | $50.34 | $49.95 | $50.34 | $43.44 | 1,059 |
2016-02-11 | $49.47 | $49.60 | $49.16 | $49.57 | $42.77 | 2,202 |
2016-02-10 | $50.47 | $50.47 | $50.28 | $50.28 | $43.38 | 703 |
2016-02-09 | $50.10 | $50.10 | $49.76 | $49.76 | $42.93 | 1,156 |
2016-02-08 | $50.21 | $50.43 | $50.17 | $50.43 | $43.51 | 1,014 |
2016-02-05 | $51.15 | $51.15 | $51.15 | $51.15 | $44.13 | 165 |
2016-02-04 | $51.28 | $51.52 | $51.22 | $51.22 | $44.19 | 1,363 |
2016-02-03 | $50.30 | $50.78 | $50.30 | $50.78 | $43.81 | 3,989 |
2016-02-02 | $50.57 | $50.64 | $49.96 | $49.96 | $43.10 | 2,352 |
2016-02-01 | $51.09 | $51.51 | $51.06 | $51.51 | $44.44 | 2,349 |
2016-01-29 | $51.20 | $51.59 | $51.09 | $51.59 | $44.51 | 9,597 |
2016-01-28 | $50.06 | $50.41 | $50.05 | $50.34 | $43.44 | 3,488 |
2016-01-27 | $50.04 | $50.36 | $49.52 | $49.56 | $42.76 | 14,673 |
2016-01-26 | $49.76 | $50.30 | $49.76 | $50.04 | $43.18 | 4,303 |
2016-01-25 | $50.13 | $50.19 | $49.85 | $50.05 | $43.18 | 18,598 |
2016-01-22 | $50.50 | $50.50 | $49.90 | $50.16 | $43.28 | 10,168 |
2016-01-21 | $48.45 | $49.26 | $48.45 | $49.09 | $42.36 | 14,269 |
2016-01-20 | $48.24 | $48.62 | $47.64 | $48.62 | $41.95 | 16,602 |
2016-01-19 | $49.83 | $49.83 | $49.28 | $49.28 | $42.52 | 5,236 |
2016-01-15 | $48.36 | $48.55 | $48.21 | $48.39 | $41.76 | 2,838 |
2016-01-14 | $50.24 | $50.32 | $50.24 | $50.32 | $43.42 | 1,923 |
2016-01-13 | $50.01 | $50.01 | $49.59 | $49.59 | $42.79 | 682 |
2016-01-12 | $50.44 | $50.45 | $50.10 | $50.10 | $43.23 | 1,915 |
2016-01-11 | $50.50 | $50.50 | $49.92 | $50.24 | $43.35 | 5,605 |
2016-01-08 | $50.86 | $50.86 | $50.25 | $50.25 | $43.36 | 11,660 |
2016-01-07 | $51.26 | $51.26 | $51.15 | $51.15 | $44.13 | 706 |
2016-01-06 | $52.10 | $52.28 | $52.02 | $52.25 | $45.08 | 7,124 |
2016-01-05 | $53.16 | $53.17 | $53.09 | $53.09 | $45.81 | 1,368 |
2016-01-04 | $53.14 | $53.38 | $53.14 | $53.17 | $45.87 | 647 |
2015-12-31 | $54.65 | $55.00 | $54.49 | $54.59 | $47.10 | 8,237 |
2015-12-30 | $55.03 | $55.19 | $54.78 | $54.78 | $47.27 | 3,653 |
2015-12-29 | $55.27 | $55.27 | $55.27 | $55.27 | $47.69 | 503 |
2015-12-28 | $54.71 | $55.09 | $54.71 | $55.06 | $47.51 | 1,436 |
2015-12-24 | $55.30 | $55.63 | $55.30 | $55.58 | $47.96 | 2,768 |
2015-12-23 | $54.98 | $55.30 | $54.98 | $55.26 | $47.68 | 1,266 |
2015-12-22 | $54.45 | $54.57 | $54.12 | $54.57 | $47.09 | 2,483 |
2015-12-21 | $54.32 | $54.32 | $53.78 | $53.81 | $46.42 | 72,343 |
2015-12-18 | $54.11 | $54.19 | $53.95 | $54.06 | $46.49 | 6,818 |
2015-12-17 | $54.63 | $54.63 | $54.11 | $54.35 | $46.74 | 8,932 |
2015-12-16 | $54.61 | $54.74 | $54.37 | $54.62 | $46.97 | 1,757 |
2015-12-15 | $53.69 | $54.02 | $53.63 | $53.87 | $46.32 | 3,746 |
2015-12-14 | $53.04 | $53.17 | $52.67 | $53.17 | $45.72 | 5,554 |
2015-12-11 | $53.18 | $53.18 | $52.87 | $52.87 | $45.47 | 4,726 |
2015-12-10 | $54.08 | $54.57 | $54.08 | $54.46 | $46.84 | 7,414 |
2015-12-09 | $54.31 | $54.98 | $53.96 | $54.23 | $46.64 | 5,127 |
2015-12-08 | $54.24 | $54.70 | $54.24 | $54.68 | $47.02 | 6,711 |
2015-12-07 | $55.71 | $55.71 | $55.27 | $55.27 | $47.53 | 2,518 |
2015-12-04 | $55.95 | $56.38 | $55.95 | $56.38 | $48.48 | 1,006 |
2015-12-03 | $56.13 | $56.20 | $55.46 | $55.46 | $47.69 | 3,488 |
2015-12-02 | $56.25 | $56.25 | $56.23 | $56.23 | $48.36 | 812 |
2015-12-01 | $56.83 | $56.83 | $56.39 | $56.39 | $48.50 | 814 |
2015-11-30 | $55.59 | $55.59 | $55.45 | $55.50 | $47.73 | 676 |
2015-11-27 | $55.42 | $55.62 | $55.36 | $55.51 | $47.74 | 15,760 |
2015-11-25 | $56.32 | $56.37 | $56.32 | $56.37 | $48.48 | 2,292 |
2015-11-24 | $56.33 | $56.66 | $56.33 | $56.55 | $48.63 | 1,359 |
2015-11-23 | $56.66 | $56.73 | $56.38 | $56.38 | $48.49 | 2,749 |
2015-11-20 | $57.18 | $57.18 | $56.86 | $56.86 | $48.90 | 13,104 |
2015-11-19 | $56.34 | $56.70 | $56.33 | $56.62 | $48.69 | 7,746 |
2015-11-18 | $55.47 | $55.63 | $55.36 | $55.63 | $47.84 | 2,595 |
2015-11-17 | $55.61 | $55.75 | $55.36 | $55.36 | $47.61 | 2,340 |
2015-11-16 | $54.89 | $55.30 | $54.88 | $55.30 | $47.56 | 4,050 |
2015-11-13 | $55.07 | $55.10 | $54.71 | $54.71 | $47.05 | 13,312 |
2015-11-12 | $56.00 | $56.00 | $55.83 | $55.83 | $48.01 | 9,328 |
2015-11-11 | $55.79 | $56.11 | $55.72 | $55.75 | $47.95 | 3,792 |
2015-11-10 | $55.85 | $55.85 | $55.78 | $55.78 | $47.97 | 397 |
2015-11-09 | $55.79 | $56.10 | $55.79 | $56.10 | $48.24 | 577 |
2015-11-06 | $56.88 | $57.09 | $56.65 | $57.00 | $49.02 | 6,298 |
2015-11-05 | $58.15 | $58.34 | $57.90 | $58.32 | $50.15 | 9,096 |
2015-11-04 | $58.49 | $58.49 | $58.49 | $58.49 | $50.30 | 222 |
2015-11-03 | $57.84 | $57.84 | $57.84 | $57.84 | $49.74 | 225 |
2015-11-02 | $57.01 | $57.84 | $57.01 | $57.84 | $49.74 | 2,382 |
2015-10-30 | $57.35 | $57.35 | $57.35 | $57.35 | $49.32 | 247 |
2015-10-29 | $57.26 | $57.52 | $57.13 | $57.52 | $49.46 | 1,432 |
2015-10-28 | $58.57 | $58.57 | $58.45 | $58.45 | $50.27 | 659 |
2015-10-27 | $58.74 | $58.74 | $58.41 | $58.41 | $50.23 | 643 |
2015-10-26 | $59.05 | $59.07 | $59.05 | $59.07 | $50.79 | 535 |
2015-10-23 | $59.60 | $59.60 | $59.26 | $59.45 | $51.12 | 2,064 |
2015-10-22 | $58.53 | $59.29 | $58.53 | $59.14 | $50.86 | 7,501 |
2015-10-21 | $58.02 | $58.20 | $58.02 | $58.07 | $49.94 | 1,409 |
2015-10-20 | $58.32 | $58.41 | $58.32 | $58.40 | $50.22 | 6,107 |
2015-10-19 | $58.55 | $58.55 | $58.55 | $58.55 | $50.35 | 678 |
2015-10-16 | $58.68 | $59.30 | $58.68 | $58.88 | $50.63 | 1,580 |
2015-10-15 | $59.22 | $59.44 | $58.84 | $59.44 | $51.12 | 2,557 |
2015-10-14 | $57.80 | $57.94 | $57.80 | $57.92 | $49.81 | 1,914 |
2015-10-13 | $57.71 | $57.71 | $57.71 | $57.71 | $49.63 | 1,046 |
2015-10-12 | $58.89 | $58.90 | $58.64 | $58.64 | $50.43 | 921 |
2015-10-09 | $58.77 | $58.85 | $58.49 | $58.85 | $50.61 | 1,048 |
2015-10-08 | $57.88 | $57.88 | $57.71 | $57.76 | $49.67 | 660 |
2015-10-07 | $57.93 | $57.97 | $57.93 | $57.97 | $49.85 | 504 |
2015-10-06 | $56.32 | $56.46 | $55.97 | $56.20 | $48.33 | 2,989 |
2015-10-05 | $56.59 | $56.60 | $56.26 | $56.26 | $48.39 | 477 |
2015-10-02 | $53.79 | $55.01 | $53.79 | $55.01 | $47.31 | 2,903 |
2015-10-01 | $54.38 | $54.38 | $54.34 | $54.34 | $46.73 | 2,062 |
2015-09-30 | $54.12 | $54.27 | $53.51 | $54.23 | $46.64 | 14,664 |
2015-09-29 | $53.00 | $53.02 | $52.61 | $52.61 | $45.24 | 2,095 |
2015-09-28 | $53.48 | $53.72 | $53.00 | $53.18 | $45.73 | 5,188 |
2015-09-25 | $54.93 | $54.93 | $54.03 | $54.08 | $46.51 | 1,157 |
2015-09-24 | $53.54 | $54.14 | $53.44 | $53.99 | $46.43 | 1,893 |
2015-09-23 | $54.22 | $54.75 | $54.22 | $54.50 | $46.87 | 4,295 |
2015-09-22 | $54.71 | $54.71 | $54.71 | $54.71 | $47.05 | 695 |
2015-09-21 | $56.02 | $56.02 | $55.66 | $55.66 | $47.87 | 2,229 |
2015-09-18 | $57.05 | $57.05 | $57.05 | $57.05 | $48.13 | 328 |
2015-09-17 | $57.49 | $58.50 | $57.49 | $58.50 | $49.35 | 2,728 |
2015-09-16 | $57.43 | $57.98 | $57.43 | $57.83 | $48.79 | 2,296 |
2015-09-15 | $56.08 | $56.86 | $56.08 | $56.86 | $47.97 | 3,055 |
2015-09-14 | $56.37 | $56.59 | $56.16 | $56.59 | $47.74 | 3,051 |
2015-09-11 | $56.41 | $56.56 | $56.41 | $56.55 | $47.71 | 693 |
2015-09-10 | $56.15 | $56.26 | $56.14 | $56.26 | $47.46 | 5,761 |
2015-09-09 | $56.79 | $56.79 | $56.53 | $56.75 | $47.87 | 3,233 |
2015-09-08 | $55.77 | $56.76 | $55.77 | $56.76 | $47.89 | 81,577 |
2015-09-04 | $54.59 | $54.64 | $53.93 | $53.98 | $45.54 | 2,919 |
2015-09-03 | $55.82 | $56.33 | $55.53 | $55.82 | $47.09 | 3,467 |
2015-09-02 | $55.53 | $55.53 | $55.01 | $55.53 | $46.85 | 2,476 |
2015-09-01 | $55.16 | $55.44 | $54.73 | $54.73 | $46.17 | 2,822 |
2015-08-31 | $56.50 | $57.03 | $56.50 | $56.60 | $47.75 | 1,422 |
WISDOMTREE ASIA PACIFIC EXJAPAN FUND NA (AXJL) News Headlines
Recent WISDOMTREE ASIA PACIFIC EXJAPAN FUND NA (AXJL) News
Similar Companies to WISDOMTREE ASIA PACIFIC EXJAPAN FUND NA (AXJL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |