WISDOMTREE ASIA PACIFIC EXJAPAN FUND NA (AXJL) Exchange: NYSE ARCA

Data as of April 26, 2024

$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 April 26, 2024
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.

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

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.