iShares IntermediateTerm Corporate Bond ETF (CIU) Exchange: NYSE ARCA
Data as of March 28, 2024
$106.69 ($0.17) 0.16%
iShares IntermediateTerm Corporate Bond ETF - Daily Information
Click for more stock information on iShares IntermediateTerm Corporate Bond ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $106.66 |
Previous Close | $106.69 |
High | $106.78 |
Low | $106.64 |
Adjusted Open | $106.66 |
Previous Adjusted Close | $106.69 |
Adjusted High | $106.78 |
Adjusted Low | $106.64 |
About iShares IntermediateTerm Corporate Bond ETF (CIU)
DELISTED - The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Intermediate Credit Bond Index (the “Underlying Index”), which measures the performance of investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate debt and sovereign, supranational, local authority and non-U.S. agency bonds that are U.S. dollar-denominated and have a remaining maturity of greater than one year and less than or equal to ten years. As of February 28, 2018, there were 4,309 issues in the Underlying Index. As of February 28, 2018, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials sectors. The components of the Underlying Index, and the degree to which these components represent certain sectors, are likely to change over time.The Underlying Index consists of investment-grade credit securities that have a remaining maturity of greater than one year and less than or equal to ten years and have $250 million or more of outstanding face value. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. Excluded from the Underlying Index are structured notes with embedded swaps or other special features, private placements, floating-rate securities and bonds that have been issued in one country's currency, but are traded outside of that country in a different country and regulatory system (Eurobonds). The Underlying Index is market capitalization-weighted, and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares IntermediateTerm Corporate Bond ETF (CIU)
Historical Stock Data for iShares IntermediateTerm Corporate Bond ETF (CIU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-07-31 | $106.66 | $106.78 | $106.64 | $106.69 | $106.69 | 226,896 |
2018-07-30 | $106.57 | $106.60 | $106.52 | $106.52 | $106.52 | 469,887 |
2018-07-27 | $106.69 | $106.71 | $106.61 | $106.64 | $106.64 | 150,864 |
2018-07-26 | $106.59 | $106.68 | $106.51 | $106.54 | $106.54 | 187,492 |
2018-07-25 | $106.51 | $106.55 | $106.44 | $106.50 | $106.50 | 253,563 |
2018-07-24 | $106.40 | $106.46 | $106.35 | $106.43 | $106.43 | 432,502 |
2018-07-23 | $106.48 | $106.48 | $106.28 | $106.33 | $106.33 | 388,431 |
2018-07-20 | $106.60 | $106.60 | $106.48 | $106.51 | $106.51 | 347,214 |
2018-07-19 | $106.46 | $106.65 | $106.45 | $106.58 | $106.58 | 377,457 |
2018-07-18 | $106.49 | $106.53 | $106.41 | $106.41 | $106.41 | 236,679 |
2018-07-17 | $106.49 | $106.52 | $106.41 | $106.41 | $106.41 | 309,437 |
2018-07-16 | $106.48 | $106.49 | $106.34 | $106.45 | $106.45 | 280,773 |
2018-07-13 | $106.53 | $106.62 | $106.52 | $106.59 | $106.59 | 314,312 |
2018-07-12 | $106.29 | $106.46 | $106.29 | $106.44 | $106.44 | 312,173 |
2018-07-11 | $106.29 | $106.33 | $106.20 | $106.33 | $106.33 | 1,335,659 |
2018-07-10 | $106.24 | $106.33 | $106.06 | $106.22 | $106.22 | 4,805,179 |
2018-07-09 | $106.28 | $106.32 | $106.24 | $106.28 | $106.28 | 385,846 |
2018-07-06 | $106.37 | $106.40 | $106.27 | $106.34 | $106.34 | 191,095 |
2018-07-05 | $106.24 | $106.29 | $106.17 | $106.25 | $106.25 | 273,567 |
2018-07-03 | $105.99 | $106.19 | $105.99 | $106.17 | $106.17 | 162,598 |
2018-07-02 | $106.05 | $106.08 | $105.90 | $105.99 | $105.99 | 269,056 |
2018-06-29 | $106.25 | $106.36 | $106.24 | $106.24 | $105.97 | 172,446 |
2018-06-28 | $106.26 | $106.29 | $106.18 | $106.27 | $106.00 | 303,647 |
2018-06-27 | $106.26 | $106.38 | $106.21 | $106.30 | $106.03 | 325,919 |
2018-06-26 | $106.06 | $106.15 | $106.04 | $106.12 | $105.85 | 961,867 |
2018-06-25 | $106.13 | $106.19 | $105.99 | $106.03 | $105.76 | 1,260,979 |
2018-06-22 | $106.02 | $106.12 | $106.01 | $106.05 | $105.78 | 285,575 |
2018-06-21 | $106.03 | $106.10 | $106.02 | $106.04 | $105.77 | 166,073 |
2018-06-20 | $106.24 | $106.24 | $106.00 | $106.00 | $105.73 | 286,328 |
2018-06-19 | $106.20 | $106.27 | $106.16 | $106.22 | $105.95 | 157,064 |
2018-06-18 | $106.19 | $106.19 | $106.10 | $106.13 | $105.86 | 355,636 |
2018-06-15 | $106.20 | $106.31 | $106.15 | $106.16 | $105.89 | 153,145 |
2018-06-14 | $106.08 | $106.16 | $106.05 | $106.14 | $105.87 | 200,678 |
2018-06-13 | $106.02 | $106.11 | $105.81 | $105.95 | $105.68 | 192,526 |
2018-06-12 | $105.99 | $106.08 | $105.99 | $106.07 | $105.80 | 259,672 |
2018-06-11 | $105.98 | $106.07 | $105.97 | $106.06 | $105.79 | 188,348 |
2018-06-08 | $106.14 | $106.16 | $106.07 | $106.07 | $105.80 | 474,742 |
2018-06-07 | $106.02 | $106.35 | $105.97 | $106.18 | $105.91 | 216,689 |
2018-06-06 | $106.06 | $106.07 | $105.95 | $106.03 | $105.76 | 199,485 |
2018-06-05 | $106.22 | $106.25 | $106.12 | $106.23 | $105.96 | 279,767 |
2018-06-04 | $106.20 | $106.20 | $106.04 | $106.08 | $105.81 | 172,276 |
2018-06-01 | $106.16 | $106.36 | $106.10 | $106.36 | $106.09 | 221,530 |
2018-05-31 | $106.69 | $106.74 | $106.55 | $106.63 | $106.10 | 255,427 |
2018-05-30 | $106.82 | $106.85 | $106.63 | $106.66 | $106.13 | 957,928 |
2018-05-29 | $106.63 | $107.10 | $106.57 | $107.00 | $106.47 | 295,802 |
2018-05-25 | $106.45 | $106.52 | $106.45 | $106.52 | $105.99 | 136,291 |
2018-05-24 | $106.30 | $106.39 | $106.27 | $106.33 | $105.80 | 140,345 |
2018-05-23 | $106.07 | $106.21 | $106.07 | $106.20 | $105.67 | 423,327 |
2018-05-22 | $106.01 | $106.01 | $105.93 | $105.99 | $105.46 | 210,084 |
2018-05-21 | $105.88 | $105.98 | $105.87 | $105.98 | $105.45 | 174,664 |
2018-05-18 | $105.87 | $105.97 | $105.84 | $105.96 | $105.43 | 131,573 |
2018-05-17 | $105.76 | $105.80 | $105.72 | $105.76 | $105.23 | 137,700 |
2018-05-16 | $105.80 | $105.86 | $105.71 | $105.74 | $105.21 | 273,493 |
2018-05-15 | $105.93 | $105.94 | $105.74 | $105.84 | $105.31 | 241,948 |
2018-05-14 | $106.12 | $106.18 | $106.11 | $106.12 | $105.59 | 156,048 |
2018-05-11 | $106.17 | $106.20 | $106.11 | $106.16 | $105.63 | 130,645 |
2018-05-10 | $106.20 | $106.20 | $106.09 | $106.12 | $105.59 | 254,055 |
2018-05-09 | $106.00 | $106.05 | $105.96 | $106.01 | $105.48 | 272,945 |
2018-05-08 | $106.08 | $106.11 | $106.00 | $106.11 | $105.58 | 226,824 |
2018-05-07 | $106.15 | $106.19 | $106.13 | $106.13 | $105.60 | 320,721 |
2018-05-04 | $106.21 | $106.22 | $106.08 | $106.17 | $105.64 | 140,797 |
2018-05-03 | $106.19 | $106.26 | $106.16 | $106.18 | $105.65 | 137,143 |
2018-05-02 | $106.09 | $106.16 | $106.01 | $106.11 | $105.58 | 153,750 |
2018-05-01 | $106.08 | $106.12 | $106.00 | $106.01 | $105.48 | 343,283 |
2018-04-30 | $106.34 | $106.42 | $106.34 | $106.37 | $105.60 | 129,905 |
2018-04-27 | $106.31 | $106.39 | $106.31 | $106.33 | $105.56 | 273,814 |
2018-04-26 | $106.26 | $106.34 | $106.23 | $106.29 | $105.52 | 240,641 |
2018-04-25 | $106.15 | $106.18 | $106.11 | $106.14 | $105.37 | 174,723 |
2018-04-24 | $106.34 | $106.35 | $106.23 | $106.25 | $105.48 | 303,988 |
2018-04-23 | $106.39 | $106.41 | $106.28 | $106.36 | $105.59 | 373,241 |
2018-04-20 | $106.53 | $106.54 | $106.42 | $106.47 | $105.70 | 247,233 |
2018-04-19 | $106.66 | $106.69 | $106.55 | $106.60 | $105.83 | 248,127 |
2018-04-18 | $106.82 | $106.85 | $106.75 | $106.77 | $106.00 | 141,125 |
2018-04-17 | $106.88 | $106.96 | $106.86 | $106.93 | $106.15 | 131,158 |
2018-04-16 | $106.83 | $106.92 | $106.80 | $106.88 | $106.10 | 273,435 |
2018-04-13 | $106.88 | $106.95 | $106.86 | $106.90 | $106.12 | 152,618 |
2018-04-12 | $107.01 | $107.01 | $106.88 | $106.92 | $106.14 | 350,434 |
2018-04-11 | $107.10 | $107.12 | $106.98 | $107.04 | $106.26 | 277,883 |
2018-04-10 | $107.05 | $107.09 | $106.95 | $107.03 | $106.25 | 437,683 |
2018-04-09 | $106.94 | $107.05 | $106.92 | $107.04 | $106.26 | 207,305 |
2018-04-06 | $106.96 | $107.05 | $106.89 | $106.99 | $106.21 | 379,681 |
2018-04-05 | $106.80 | $106.85 | $106.75 | $106.78 | $106.01 | 1,100,416 |
2018-04-04 | $106.93 | $106.95 | $106.77 | $106.81 | $106.04 | 849,303 |
2018-04-03 | $106.90 | $106.95 | $106.84 | $106.84 | $106.06 | 278,495 |
2018-04-02 | $106.88 | $107.08 | $106.87 | $106.98 | $106.20 | 254,955 |
2018-03-29 | $107.14 | $107.25 | $107.11 | $107.24 | $106.22 | 348,673 |
2018-03-28 | $107.12 | $107.16 | $106.97 | $107.06 | $106.05 | 183,240 |
2018-03-27 | $106.82 | $107.02 | $106.81 | $107.01 | $106.00 | 357,482 |
2018-03-26 | $106.82 | $106.89 | $106.72 | $106.74 | $105.73 | 432,049 |
2018-03-23 | $106.69 | $106.82 | $106.68 | $106.77 | $105.76 | 182,286 |
2018-03-22 | $106.84 | $106.92 | $106.73 | $106.79 | $105.78 | 306,182 |
2018-03-21 | $106.63 | $106.74 | $106.48 | $106.70 | $105.69 | 165,040 |
2018-03-20 | $106.73 | $106.77 | $106.68 | $106.72 | $105.71 | 181,095 |
2018-03-19 | $106.84 | $106.98 | $106.83 | $106.87 | $105.86 | 204,051 |
2018-03-16 | $106.89 | $106.98 | $106.85 | $106.96 | $105.95 | 271,975 |
2018-03-15 | $106.96 | $107.02 | $106.88 | $106.94 | $105.93 | 140,623 |
2018-03-14 | $106.87 | $107.07 | $106.87 | $107.00 | $105.99 | 319,435 |
2018-03-13 | $106.98 | $106.99 | $106.87 | $106.91 | $105.90 | 177,750 |
2018-03-12 | $106.87 | $106.95 | $106.86 | $106.90 | $105.89 | 249,535 |
2018-03-09 | $106.94 | $106.94 | $106.84 | $106.93 | $105.92 | 218,933 |
2018-03-08 | $107.01 | $107.10 | $106.99 | $107.05 | $106.04 | 190,940 |
2018-03-07 | $107.03 | $107.06 | $106.92 | $106.96 | $105.95 | 148,629 |
2018-03-06 | $107.04 | $107.11 | $106.96 | $106.99 | $105.98 | 225,306 |
2018-03-05 | $107.08 | $107.10 | $106.90 | $107.00 | $105.99 | 144,487 |
2018-03-02 | $107.00 | $107.03 | $106.88 | $106.98 | $105.97 | 540,341 |
2018-03-01 | $107.03 | $107.20 | $107.00 | $107.11 | $106.10 | 359,593 |
2018-02-28 | $107.29 | $107.30 | $107.22 | $107.28 | $106.03 | 256,511 |
2018-02-27 | $107.43 | $107.46 | $107.11 | $107.24 | $105.99 | 1,231,098 |
2018-02-26 | $107.51 | $107.52 | $107.36 | $107.41 | $106.15 | 389,783 |
2018-02-23 | $107.31 | $107.40 | $107.25 | $107.37 | $106.12 | 184,831 |
2018-02-22 | $107.25 | $107.30 | $107.15 | $107.16 | $105.91 | 592,914 |
2018-02-21 | $107.31 | $107.37 | $107.07 | $107.11 | $105.86 | 431,200 |
2018-02-20 | $107.26 | $107.32 | $107.22 | $107.30 | $106.05 | 196,611 |
2018-02-16 | $107.36 | $107.45 | $107.35 | $107.42 | $106.16 | 174,450 |
2018-02-15 | $107.23 | $107.35 | $107.20 | $107.30 | $106.05 | 269,608 |
2018-02-14 | $107.21 | $107.25 | $107.10 | $107.16 | $105.91 | 230,706 |
2018-02-13 | $107.45 | $107.51 | $107.34 | $107.50 | $106.24 | 244,028 |
2018-02-12 | $107.57 | $107.60 | $107.48 | $107.51 | $106.25 | 341,399 |
2018-02-09 | $107.54 | $107.65 | $107.45 | $107.56 | $106.30 | 882,385 |
2018-02-08 | $107.67 | $107.81 | $107.56 | $107.67 | $106.41 | 321,607 |
2018-02-07 | $107.95 | $107.99 | $107.68 | $107.72 | $106.46 | 285,124 |
2018-02-06 | $108.07 | $108.08 | $107.82 | $107.86 | $106.60 | 410,494 |
2018-02-05 | $107.81 | $108.23 | $107.75 | $108.07 | $106.81 | 563,384 |
2018-02-02 | $107.82 | $107.91 | $107.72 | $107.77 | $106.51 | 285,828 |
2018-02-01 | $108.19 | $108.19 | $107.93 | $107.93 | $106.67 | 991,081 |
2018-01-31 | $108.49 | $108.49 | $108.25 | $108.36 | $106.86 | 380,915 |
2018-01-30 | $108.48 | $108.49 | $108.37 | $108.38 | $106.88 | 538,227 |
2018-01-29 | $108.47 | $108.51 | $108.39 | $108.49 | $106.99 | 517,777 |
2018-01-26 | $108.68 | $108.68 | $108.55 | $108.65 | $107.15 | 313,230 |
2018-01-25 | $108.55 | $108.77 | $108.48 | $108.74 | $107.24 | 395,546 |
2018-01-24 | $108.54 | $108.62 | $108.51 | $108.59 | $107.09 | 2,085,763 |
2018-01-23 | $108.53 | $108.64 | $108.50 | $108.63 | $107.13 | 409,565 |
2018-01-22 | $108.46 | $108.51 | $108.37 | $108.40 | $106.90 | 272,758 |
2018-01-19 | $108.56 | $108.56 | $108.40 | $108.42 | $106.92 | 319,805 |
2018-01-18 | $108.55 | $108.64 | $108.55 | $108.58 | $107.08 | 315,308 |
2018-01-17 | $108.81 | $108.83 | $108.64 | $108.68 | $107.18 | 389,832 |
2018-01-16 | $108.99 | $109.00 | $108.82 | $108.84 | $107.34 | 817,971 |
2018-01-12 | $108.83 | $108.98 | $108.79 | $108.93 | $107.43 | 385,588 |
2018-01-11 | $108.90 | $108.99 | $108.86 | $108.96 | $107.45 | 394,776 |
2018-01-10 | $108.76 | $108.91 | $108.71 | $108.91 | $107.41 | 238,670 |
2018-01-09 | $108.98 | $108.98 | $108.84 | $108.87 | $107.37 | 226,314 |
2018-01-08 | $109.02 | $109.05 | $108.97 | $108.99 | $107.48 | 666,891 |
2018-01-05 | $109.06 | $109.06 | $108.95 | $108.98 | $107.47 | 397,568 |
2018-01-04 | $109.00 | $109.09 | $108.93 | $109.00 | $107.49 | 1,383,126 |
2018-01-03 | $109.14 | $109.15 | $108.99 | $109.10 | $107.59 | 952,482 |
2018-01-02 | $109.14 | $109.18 | $108.95 | $109.05 | $107.54 | 998,647 |
2017-12-29 | $109.19 | $109.31 | $109.19 | $109.21 | $107.70 | 205,248 |
2017-12-28 | $109.22 | $109.23 | $109.14 | $109.19 | $107.68 | 287,784 |
2017-12-27 | $109.03 | $109.23 | $109.03 | $109.19 | $107.68 | 206,302 |
2017-12-26 | $108.93 | $109.02 | $108.90 | $109.00 | $107.49 | 146,294 |
2017-12-22 | $108.92 | $108.96 | $108.87 | $108.92 | $107.42 | 242,153 |
2017-12-21 | $108.88 | $108.93 | $108.85 | $108.91 | $107.41 | 303,410 |
2017-12-20 | $109.06 | $109.15 | $109.03 | $109.08 | $107.37 | 223,926 |
2017-12-19 | $109.28 | $109.28 | $109.11 | $109.19 | $107.48 | 285,610 |
2017-12-18 | $109.42 | $109.48 | $109.35 | $109.39 | $107.68 | 702,386 |
2017-12-15 | $109.37 | $109.49 | $109.34 | $109.45 | $107.74 | 251,790 |
2017-12-14 | $109.43 | $109.49 | $109.36 | $109.43 | $107.72 | 641,671 |
2017-12-13 | $109.29 | $109.67 | $109.26 | $109.51 | $107.80 | 816,534 |
2017-12-12 | $109.23 | $109.24 | $109.16 | $109.24 | $107.53 | 222,586 |
2017-12-11 | $109.37 | $109.41 | $109.24 | $109.26 | $107.55 | 400,871 |
2017-12-08 | $109.38 | $109.42 | $109.29 | $109.34 | $107.63 | 346,159 |
2017-12-07 | $109.46 | $109.52 | $109.34 | $109.39 | $107.68 | 320,218 |
2017-12-06 | $109.45 | $109.50 | $109.41 | $109.41 | $107.70 | 234,845 |
2017-12-05 | $109.23 | $109.36 | $109.20 | $109.35 | $107.64 | 427,772 |
2017-12-04 | $109.29 | $109.31 | $109.25 | $109.28 | $107.57 | 199,481 |
2017-12-01 | $109.26 | $109.53 | $109.17 | $109.35 | $107.64 | 228,764 |
2017-11-30 | $109.52 | $109.61 | $109.39 | $109.47 | $107.53 | 371,915 |
2017-11-29 | $109.56 | $109.60 | $109.46 | $109.59 | $107.64 | 289,480 |
2017-11-28 | $109.76 | $109.78 | $109.65 | $109.66 | $107.71 | 467,823 |
2017-11-27 | $109.61 | $109.67 | $109.53 | $109.67 | $107.72 | 548,794 |
2017-11-24 | $109.67 | $109.69 | $109.61 | $109.63 | $107.68 | 76,173 |
2017-11-22 | $109.55 | $109.71 | $109.53 | $109.65 | $107.70 | 130,469 |
2017-11-21 | $109.43 | $109.46 | $109.37 | $109.43 | $107.49 | 171,656 |
2017-11-20 | $109.36 | $109.44 | $109.33 | $109.36 | $107.42 | 896,872 |
2017-11-17 | $109.44 | $109.46 | $109.37 | $109.43 | $107.49 | 137,608 |
2017-11-16 | $109.36 | $109.44 | $109.35 | $109.39 | $107.45 | 272,486 |
2017-11-15 | $109.36 | $109.45 | $109.26 | $109.43 | $107.49 | 526,143 |
2017-11-14 | $109.24 | $109.33 | $109.24 | $109.32 | $107.38 | 291,165 |
2017-11-13 | $109.37 | $109.38 | $109.26 | $109.26 | $107.32 | 187,193 |
2017-11-10 | $109.45 | $109.46 | $109.33 | $109.35 | $107.41 | 163,303 |
2017-11-09 | $109.57 | $109.70 | $109.57 | $109.63 | $107.68 | 276,265 |
2017-11-08 | $109.80 | $109.80 | $109.65 | $109.66 | $107.71 | 320,077 |
2017-11-07 | $109.81 | $109.85 | $109.77 | $109.80 | $107.85 | 253,519 |
2017-11-06 | $109.85 | $109.87 | $109.79 | $109.82 | $107.87 | 462,401 |
2017-11-03 | $109.83 | $109.85 | $109.69 | $109.83 | $107.88 | 287,296 |
2017-11-02 | $109.79 | $109.85 | $109.70 | $109.74 | $107.79 | 944,488 |
2017-11-01 | $109.66 | $109.80 | $109.66 | $109.71 | $107.76 | 240,646 |
2017-10-31 | $110.05 | $110.06 | $109.87 | $109.92 | $107.74 | 652,585 |
2017-10-30 | $110.00 | $110.06 | $109.95 | $110.01 | $107.83 | 194,043 |
2017-10-27 | $109.75 | $109.91 | $109.71 | $109.86 | $107.68 | 288,940 |
2017-10-26 | $109.84 | $109.84 | $109.67 | $109.71 | $107.53 | 257,152 |
2017-10-25 | $109.72 | $109.79 | $109.65 | $109.75 | $107.57 | 268,566 |
2017-10-24 | $109.82 | $109.95 | $109.82 | $109.85 | $107.67 | 277,364 |
2017-10-23 | $109.96 | $110.01 | $109.93 | $109.94 | $107.76 | 306,628 |
2017-10-20 | $109.92 | $109.96 | $109.85 | $109.87 | $107.69 | 283,633 |
2017-10-19 | $110.08 | $110.13 | $110.01 | $110.06 | $107.88 | 246,370 |
2017-10-18 | $109.93 | $110.01 | $109.92 | $110.01 | $107.83 | 407,413 |
2017-10-17 | $110.02 | $110.08 | $109.99 | $110.05 | $107.87 | 519,301 |
2017-10-16 | $110.15 | $110.19 | $110.03 | $110.10 | $107.92 | 308,711 |
2017-10-13 | $110.20 | $110.25 | $110.13 | $110.19 | $108.00 | 241,269 |
2017-10-12 | $110.05 | $110.06 | $109.96 | $110.03 | $107.85 | 312,108 |
2017-10-11 | $110.06 | $110.06 | $109.90 | $110.02 | $107.84 | 1,087,646 |
2017-10-10 | $110.00 | $110.10 | $109.93 | $109.94 | $107.76 | 285,967 |
2017-10-09 | $109.95 | $110.02 | $109.91 | $110.00 | $107.82 | 243,984 |
2017-10-06 | $109.77 | $109.93 | $109.75 | $109.88 | $107.70 | 263,677 |
2017-10-05 | $109.99 | $110.02 | $109.91 | $109.93 | $107.75 | 419,068 |
2017-10-04 | $110.07 | $110.08 | $109.97 | $110.01 | $107.83 | 645,740 |
2017-10-03 | $109.90 | $110.05 | $109.90 | $110.00 | $107.82 | 210,663 |
2017-10-02 | $109.93 | $109.96 | $109.84 | $109.90 | $107.72 | 250,244 |
2017-09-29 | $110.28 | $110.28 | $110.08 | $110.16 | $107.75 | 379,822 |
2017-09-28 | $110.04 | $110.22 | $110.04 | $110.18 | $107.76 | 1,032,338 |
2017-09-27 | $110.07 | $110.14 | $110.04 | $110.13 | $107.71 | 662,833 |
2017-09-26 | $110.26 | $110.32 | $110.22 | $110.29 | $107.87 | 715,361 |
2017-09-25 | $110.15 | $110.30 | $110.14 | $110.28 | $107.86 | 824,863 |
2017-09-22 | $110.13 | $110.14 | $110.05 | $110.11 | $107.70 | 513,235 |
2017-09-21 | $110.09 | $110.12 | $109.93 | $109.99 | $107.58 | 461,783 |
2017-09-20 | $110.17 | $110.22 | $109.94 | $110.04 | $107.63 | 315,497 |
2017-09-19 | $110.21 | $110.21 | $110.11 | $110.16 | $107.75 | 230,814 |
2017-09-18 | $110.11 | $110.22 | $110.11 | $110.22 | $107.80 | 380,653 |
2017-09-15 | $110.21 | $110.24 | $110.12 | $110.24 | $107.82 | 310,615 |
2017-09-14 | $110.11 | $110.23 | $110.06 | $110.21 | $107.79 | 193,191 |
2017-09-13 | $110.28 | $110.28 | $110.16 | $110.22 | $107.80 | 325,856 |
2017-09-12 | $110.25 | $110.31 | $110.20 | $110.23 | $107.81 | 203,596 |
2017-09-11 | $110.46 | $110.49 | $110.35 | $110.41 | $107.99 | 539,149 |
2017-09-08 | $110.62 | $110.67 | $110.54 | $110.67 | $108.24 | 428,207 |
2017-09-07 | $110.52 | $110.70 | $110.52 | $110.67 | $108.24 | 530,109 |
2017-09-06 | $110.57 | $110.60 | $110.36 | $110.41 | $107.99 | 247,607 |
2017-09-05 | $110.43 | $110.63 | $110.41 | $110.60 | $108.18 | 220,652 |
2017-09-01 | $110.41 | $110.41 | $110.21 | $110.22 | $107.80 | 402,395 |
2017-08-31 | $110.60 | $110.65 | $110.54 | $110.65 | $108.00 | 370,354 |
2017-08-30 | $110.52 | $110.54 | $110.46 | $110.48 | $107.83 | 289,122 |
2017-08-29 | $110.66 | $110.67 | $110.48 | $110.52 | $107.87 | 227,691 |
2017-08-28 | $110.37 | $110.45 | $110.37 | $110.43 | $107.78 | 217,284 |
2017-08-25 | $110.31 | $110.45 | $110.27 | $110.40 | $107.75 | 165,975 |
2017-08-24 | $110.31 | $110.37 | $110.27 | $110.29 | $107.65 | 139,090 |
2017-08-23 | $110.28 | $110.37 | $110.25 | $110.35 | $107.70 | 366,061 |
2017-08-22 | $110.22 | $110.23 | $110.17 | $110.19 | $107.55 | 269,999 |
2017-08-21 | $110.22 | $110.28 | $110.21 | $110.28 | $107.64 | 298,963 |
2017-08-18 | $110.33 | $110.40 | $110.12 | $110.19 | $107.55 | 317,060 |
2017-08-17 | $110.12 | $110.24 | $110.08 | $110.18 | $107.54 | 391,166 |
2017-08-16 | $109.97 | $110.21 | $109.95 | $110.15 | $107.51 | 256,979 |
2017-08-15 | $109.89 | $110.01 | $109.88 | $109.99 | $107.35 | 224,379 |
2017-08-14 | $110.07 | $110.16 | $110.04 | $110.04 | $107.40 | 249,088 |
2017-08-11 | $110.06 | $110.18 | $110.02 | $110.13 | $107.49 | 248,894 |
2017-08-10 | $110.05 | $110.08 | $109.98 | $110.03 | $107.39 | 188,066 |
2017-08-09 | $110.11 | $110.11 | $109.98 | $109.98 | $107.34 | 262,536 |
2017-08-08 | $110.03 | $110.06 | $109.92 | $109.95 | $107.31 | 188,373 |
2017-08-07 | $110.05 | $110.09 | $110.00 | $110.04 | $107.40 | 177,439 |
2017-08-04 | $110.11 | $110.12 | $109.99 | $110.03 | $107.39 | 185,375 |
2017-08-03 | $110.21 | $110.24 | $110.16 | $110.21 | $107.57 | 337,252 |
2017-08-02 | $110.07 | $110.23 | $110.07 | $110.15 | $107.51 | 223,521 |
2017-08-01 | $110.02 | $110.20 | $110.00 | $110.20 | $107.56 | 241,698 |
2017-07-31 | $110.25 | $110.30 | $110.23 | $110.26 | $107.39 | 375,008 |
2017-07-28 | $110.12 | $110.28 | $110.12 | $110.25 | $107.38 | 248,249 |
2017-07-27 | $110.13 | $110.20 | $110.02 | $110.17 | $107.30 | 217,846 |
2017-07-26 | $109.96 | $110.23 | $109.91 | $110.19 | $107.32 | 361,300 |
2017-07-25 | $110.04 | $110.05 | $109.88 | $109.88 | $107.02 | 194,840 |
2017-07-24 | $110.22 | $110.23 | $110.10 | $110.15 | $107.28 | 257,113 |
2017-07-21 | $110.13 | $110.24 | $110.12 | $110.19 | $107.32 | 350,510 |
2017-07-20 | $110.15 | $110.17 | $110.04 | $110.06 | $107.20 | 450,368 |
2017-07-19 | $110.11 | $110.14 | $110.05 | $110.05 | $107.19 | 326,599 |
2017-07-18 | $110.00 | $110.11 | $109.90 | $110.10 | $107.23 | 235,597 |
2017-07-17 | $109.83 | $109.92 | $109.79 | $109.91 | $107.05 | 157,936 |
2017-07-14 | $109.88 | $109.97 | $109.71 | $109.76 | $106.90 | 168,463 |
2017-07-13 | $109.72 | $109.74 | $109.58 | $109.69 | $106.83 | 220,005 |
2017-07-12 | $109.74 | $109.81 | $109.65 | $109.69 | $106.83 | 258,903 |
2017-07-11 | $109.44 | $109.51 | $109.41 | $109.50 | $106.65 | 439,608 |
2017-07-10 | $109.44 | $109.52 | $109.35 | $109.39 | $106.54 | 153,164 |
2017-07-07 | $109.35 | $109.39 | $109.26 | $109.28 | $106.44 | 309,729 |
2017-07-06 | $109.36 | $109.39 | $109.27 | $109.33 | $106.48 | 168,140 |
2017-07-05 | $109.34 | $109.46 | $109.30 | $109.42 | $106.57 | 646,069 |
2017-07-03 | $109.53 | $109.57 | $109.35 | $109.37 | $106.52 | 160,698 |
2017-06-30 | $109.88 | $109.88 | $109.74 | $109.78 | $106.70 | 366,357 |
2017-06-29 | $109.79 | $109.91 | $109.70 | $109.86 | $106.77 | 285,755 |
2017-06-28 | $109.98 | $110.05 | $109.91 | $110.01 | $106.92 | 255,091 |
2017-06-27 | $110.08 | $110.11 | $109.90 | $109.96 | $106.87 | 557,865 |
2017-06-26 | $110.15 | $110.24 | $110.13 | $110.17 | $107.08 | 246,912 |
2017-06-23 | $110.12 | $110.17 | $110.05 | $110.10 | $107.01 | 650,419 |
2017-06-22 | $110.12 | $110.16 | $110.02 | $110.14 | $107.05 | 184,118 |
2017-06-21 | $110.02 | $110.11 | $109.96 | $110.06 | $106.97 | 372,860 |
2017-06-20 | $109.97 | $110.12 | $109.94 | $110.08 | $106.99 | 210,177 |
2017-06-19 | $110.09 | $110.09 | $109.95 | $110.00 | $106.91 | 772,275 |
2017-06-16 | $110.09 | $110.16 | $110.01 | $110.13 | $107.04 | 478,565 |
2017-06-15 | $110.08 | $110.08 | $109.96 | $110.07 | $106.98 | 224,577 |
2017-06-14 | $110.20 | $110.33 | $110.07 | $110.17 | $107.08 | 393,927 |
2017-06-13 | $109.83 | $109.89 | $109.75 | $109.86 | $106.77 | 429,293 |
2017-06-12 | $109.76 | $109.91 | $109.71 | $109.83 | $106.74 | 209,318 |
2017-06-09 | $109.76 | $109.87 | $109.71 | $109.86 | $106.77 | 129,326 |
2017-06-08 | $109.96 | $109.96 | $109.81 | $109.82 | $106.73 | 496,888 |
2017-06-07 | $110.06 | $110.07 | $109.94 | $110.01 | $106.92 | 211,186 |
2017-06-06 | $110.05 | $110.17 | $110.03 | $110.09 | $107.00 | 276,787 |
2017-06-05 | $109.88 | $109.98 | $109.88 | $109.92 | $106.83 | 185,236 |
2017-06-02 | $109.98 | $110.04 | $109.93 | $110.03 | $106.94 | 234,775 |
2017-06-01 | $109.71 | $109.78 | $109.65 | $109.77 | $106.69 | 309,592 |
2017-05-31 | $109.98 | $110.07 | $109.95 | $110.02 | $106.71 | 324,683 |
2017-05-30 | $109.96 | $110.00 | $109.85 | $109.98 | $106.67 | 350,048 |
2017-05-26 | $109.84 | $109.90 | $109.81 | $109.85 | $106.54 | 277,612 |
2017-05-25 | $109.88 | $109.90 | $109.78 | $109.80 | $106.50 | 281,407 |
2017-05-24 | $109.71 | $109.86 | $109.63 | $109.82 | $106.52 | 331,252 |
2017-05-23 | $109.85 | $109.92 | $109.68 | $109.68 | $106.38 | 324,857 |
2017-05-22 | $109.78 | $109.89 | $109.75 | $109.82 | $106.52 | 182,762 |
2017-05-19 | $109.89 | $109.90 | $109.75 | $109.90 | $106.59 | 243,004 |
2017-05-18 | $109.89 | $109.96 | $109.84 | $109.87 | $106.56 | 218,962 |
2017-05-17 | $109.88 | $109.97 | $109.74 | $109.96 | $106.65 | 308,860 |
2017-05-16 | $109.52 | $109.65 | $109.50 | $109.59 | $106.29 | 280,628 |
2017-05-15 | $109.46 | $109.54 | $109.42 | $109.49 | $106.20 | 204,935 |
2017-05-12 | $109.38 | $109.54 | $109.38 | $109.54 | $106.24 | 372,247 |
2017-05-11 | $109.03 | $109.17 | $108.97 | $109.14 | $105.86 | 392,241 |
2017-05-10 | $109.13 | $109.21 | $109.07 | $109.11 | $105.83 | 290,066 |
2017-05-09 | $109.01 | $109.09 | $108.96 | $109.09 | $105.81 | 783,294 |
2017-05-08 | $109.12 | $109.12 | $109.02 | $109.02 | $105.74 | 154,208 |
2017-05-05 | $109.12 | $109.18 | $109.08 | $109.15 | $105.87 | 232,605 |
2017-05-04 | $109.06 | $109.19 | $109.01 | $109.13 | $105.85 | 207,602 |
2017-05-03 | $109.37 | $109.38 | $109.20 | $109.21 | $105.92 | 418,291 |
2017-05-02 | $109.23 | $109.45 | $109.23 | $109.43 | $106.14 | 374,439 |
2017-05-01 | $109.37 | $109.44 | $109.20 | $109.25 | $105.96 | 478,136 |
2017-04-28 | $109.50 | $109.61 | $109.42 | $109.60 | $106.08 | 233,216 |
2017-04-27 | $109.40 | $109.58 | $109.40 | $109.53 | $106.01 | 284,157 |
2017-04-26 | $109.35 | $109.50 | $109.30 | $109.50 | $105.98 | 799,932 |
2017-04-25 | $109.40 | $109.48 | $109.28 | $109.30 | $105.79 | 303,473 |
2017-04-24 | $109.48 | $109.55 | $109.40 | $109.54 | $106.02 | 321,548 |
2017-04-21 | $109.66 | $109.72 | $109.60 | $109.62 | $106.10 | 291,479 |
2017-04-20 | $109.64 | $109.64 | $109.53 | $109.61 | $106.09 | 528,442 |
2017-04-19 | $109.75 | $109.78 | $109.57 | $109.64 | $106.12 | 415,298 |
2017-04-18 | $109.66 | $109.88 | $109.62 | $109.85 | $106.32 | 754,520 |
2017-04-17 | $109.61 | $109.67 | $109.45 | $109.50 | $105.98 | 237,319 |
2017-04-13 | $109.54 | $109.62 | $109.37 | $109.60 | $106.08 | 371,077 |
2017-04-12 | $109.32 | $109.50 | $109.21 | $109.45 | $105.93 | 210,749 |
2017-04-11 | $109.20 | $109.32 | $109.08 | $109.29 | $105.78 | 681,061 |
2017-04-10 | $109.00 | $109.07 | $108.91 | $109.03 | $105.53 | 399,649 |
2017-04-07 | $109.19 | $109.25 | $108.82 | $108.84 | $105.34 | 209,453 |
2017-04-06 | $109.03 | $109.15 | $108.90 | $109.15 | $105.64 | 451,030 |
2017-04-05 | $108.94 | $109.12 | $108.85 | $109.08 | $105.57 | 668,399 |
2017-04-04 | $109.02 | $109.09 | $108.90 | $108.91 | $105.41 | 334,488 |
2017-04-03 | $108.77 | $109.04 | $108.77 | $109.04 | $105.54 | 676,351 |
2017-03-31 | $108.88 | $108.97 | $108.84 | $108.96 | $105.24 | 275,900 |
2017-03-30 | $108.91 | $108.97 | $108.76 | $108.78 | $105.07 | 235,154 |
2017-03-29 | $108.82 | $108.99 | $108.82 | $108.97 | $105.25 | 224,136 |
2017-03-28 | $108.87 | $108.95 | $108.70 | $108.71 | $105.00 | 320,155 |
2017-03-27 | $108.93 | $109.03 | $108.83 | $108.86 | $105.14 | 334,696 |
2017-03-24 | $108.80 | $108.88 | $108.72 | $108.75 | $105.04 | 465,365 |
2017-03-23 | $108.86 | $108.86 | $108.69 | $108.79 | $105.08 | 386,705 |
2017-03-22 | $108.74 | $108.86 | $108.69 | $108.81 | $105.10 | 238,903 |
2017-03-21 | $108.47 | $108.74 | $108.44 | $108.67 | $104.96 | 581,413 |
2017-03-20 | $108.40 | $108.55 | $108.35 | $108.51 | $104.80 | 321,028 |
2017-03-17 | $108.41 | $108.44 | $108.32 | $108.41 | $104.71 | 190,606 |
2017-03-16 | $108.28 | $108.36 | $108.22 | $108.22 | $104.53 | 478,222 |
2017-03-15 | $107.89 | $108.39 | $107.84 | $108.36 | $104.66 | 619,064 |
2017-03-14 | $107.84 | $107.94 | $107.81 | $107.81 | $104.13 | 283,081 |
2017-03-13 | $107.89 | $107.95 | $107.83 | $107.85 | $104.17 | 530,711 |
2017-03-10 | $107.91 | $108.04 | $107.84 | $107.97 | $104.28 | 375,023 |
2017-03-09 | $107.96 | $108.00 | $107.83 | $107.90 | $104.22 | 535,646 |
2017-03-08 | $108.11 | $108.19 | $108.00 | $108.12 | $104.43 | 2,051,734 |
2017-03-07 | $108.44 | $108.52 | $108.27 | $108.27 | $104.57 | 593,559 |
2017-03-06 | $108.50 | $108.58 | $108.46 | $108.54 | $104.83 | 387,380 |
2017-03-03 | $108.53 | $108.58 | $108.36 | $108.58 | $104.87 | 283,761 |
2017-03-02 | $108.56 | $108.61 | $108.36 | $108.47 | $104.77 | 430,486 |
2017-03-01 | $108.66 | $108.68 | $108.50 | $108.61 | $104.90 | 388,220 |
2017-02-28 | $109.20 | $109.28 | $109.09 | $109.17 | $105.22 | 393,437 |
2017-02-27 | $109.33 | $109.34 | $109.10 | $109.10 | $105.15 | 327,964 |
2017-02-24 | $109.18 | $109.41 | $109.16 | $109.35 | $105.39 | 351,133 |
2017-02-23 | $108.99 | $109.09 | $108.96 | $109.04 | $105.09 | 365,592 |
2017-02-22 | $108.91 | $108.93 | $108.64 | $108.82 | $104.88 | 437,703 |
2017-02-21 | $108.66 | $108.85 | $108.60 | $108.77 | $104.83 | 245,139 |
2017-02-17 | $108.76 | $108.80 | $108.71 | $108.78 | $104.84 | 299,833 |
2017-02-16 | $108.48 | $108.67 | $108.43 | $108.63 | $104.70 | 318,768 |
2017-02-15 | $108.36 | $108.45 | $108.31 | $108.40 | $104.48 | 319,906 |
2017-02-14 | $108.72 | $108.75 | $108.35 | $108.50 | $104.57 | 292,873 |
2017-02-13 | $108.65 | $108.67 | $108.53 | $108.63 | $104.70 | 300,030 |
2017-02-10 | $108.61 | $108.79 | $108.55 | $108.68 | $104.74 | 401,748 |
2017-02-09 | $108.94 | $108.98 | $108.73 | $108.78 | $104.84 | 276,515 |
2017-02-08 | $108.90 | $109.07 | $108.86 | $109.04 | $105.09 | 331,984 |
2017-02-07 | $108.76 | $108.95 | $108.67 | $108.79 | $104.85 | 472,224 |
2017-02-06 | $108.68 | $108.82 | $108.54 | $108.76 | $104.82 | 304,278 |
2017-02-03 | $108.65 | $108.71 | $108.40 | $108.48 | $104.55 | 249,872 |
2017-02-02 | $108.53 | $108.56 | $108.36 | $108.43 | $104.50 | 211,114 |
2017-02-01 | $108.34 | $108.47 | $108.18 | $108.33 | $104.41 | 333,608 |
2017-01-31 | $108.52 | $108.71 | $108.52 | $108.69 | $104.54 | 773,202 |
2017-01-30 | $108.68 | $108.68 | $108.47 | $108.52 | $104.37 | 445,539 |
2017-01-27 | $108.51 | $108.63 | $108.43 | $108.61 | $104.46 | 1,635,327 |
2017-01-26 | $108.46 | $108.55 | $108.28 | $108.53 | $104.38 | 1,503,899 |
2017-01-25 | $108.37 | $108.44 | $108.29 | $108.34 | $104.20 | 295,018 |
2017-01-24 | $108.60 | $108.68 | $108.45 | $108.54 | $104.39 | 300,522 |
2017-01-23 | $108.46 | $108.80 | $108.45 | $108.72 | $104.57 | 280,114 |
2017-01-20 | $108.23 | $108.46 | $108.23 | $108.39 | $104.25 | 326,119 |
2017-01-19 | $108.27 | $108.40 | $108.20 | $108.30 | $104.16 | 376,654 |
2017-01-18 | $108.67 | $108.77 | $108.39 | $108.42 | $104.28 | 280,268 |
2017-01-17 | $108.83 | $108.90 | $108.72 | $108.87 | $104.71 | 869,934 |
2017-01-13 | $108.49 | $108.71 | $108.35 | $108.47 | $104.33 | 609,185 |
2017-01-12 | $108.68 | $108.83 | $108.58 | $108.66 | $104.51 | 573,006 |
2017-01-11 | $108.60 | $108.77 | $108.44 | $108.56 | $104.41 | 1,139,434 |
2017-01-10 | $108.51 | $108.68 | $108.47 | $108.49 | $104.34 | 423,225 |
2017-01-09 | $108.48 | $108.60 | $108.46 | $108.51 | $104.36 | 342,984 |
2017-01-06 | $108.42 | $108.54 | $108.30 | $108.35 | $104.21 | 473,192 |
2017-01-05 | $108.42 | $108.71 | $108.37 | $108.63 | $104.48 | 397,223 |
2017-01-04 | $108.21 | $108.36 | $108.15 | $108.36 | $104.22 | 623,373 |
2017-01-03 | $108.08 | $108.29 | $107.97 | $108.19 | $104.06 | 501,357 |
2016-12-30 | $108.03 | $108.27 | $108.03 | $108.19 | $104.06 | 322,010 |
2016-12-29 | $107.90 | $108.13 | $107.90 | $108.08 | $103.95 | 496,149 |
2016-12-28 | $107.62 | $107.92 | $107.57 | $107.86 | $103.74 | 371,653 |
2016-12-27 | $107.57 | $107.68 | $107.51 | $107.64 | $103.53 | 383,314 |
2016-12-23 | $107.75 | $107.79 | $107.69 | $107.76 | $103.64 | 348,789 |
2016-12-22 | $107.54 | $107.74 | $107.54 | $107.70 | $103.59 | 521,742 |
2016-12-21 | $107.77 | $107.89 | $107.77 | $107.89 | $103.57 | 808,467 |
2016-12-20 | $107.63 | $107.77 | $107.63 | $107.71 | $103.40 | 243,524 |
2016-12-19 | $107.78 | $107.80 | $107.57 | $107.71 | $103.40 | 680,390 |
2016-12-16 | $107.59 | $107.74 | $107.44 | $107.47 | $103.17 | 377,824 |
2016-12-15 | $107.63 | $107.68 | $107.44 | $107.50 | $103.20 | 559,890 |
2016-12-14 | $108.24 | $108.25 | $107.64 | $107.65 | $103.34 | 563,695 |
2016-12-13 | $108.15 | $108.22 | $107.98 | $108.03 | $103.70 | 1,025,756 |
2016-12-12 | $107.99 | $108.12 | $107.90 | $108.00 | $103.68 | 428,633 |
2016-12-09 | $108.31 | $108.31 | $107.99 | $108.05 | $103.72 | 351,933 |
2016-12-08 | $108.34 | $108.38 | $108.15 | $108.30 | $103.96 | 728,625 |
2016-12-07 | $108.34 | $108.48 | $108.20 | $108.46 | $104.12 | 1,191,736 |
2016-12-06 | $108.16 | $108.25 | $108.05 | $108.22 | $103.89 | 585,666 |
2016-12-05 | $107.96 | $108.21 | $107.86 | $108.16 | $103.83 | 365,133 |
2016-12-02 | $107.90 | $108.18 | $107.84 | $108.18 | $103.85 | 1,176,946 |
2016-12-01 | $107.86 | $108.00 | $107.62 | $107.91 | $103.59 | 632,439 |
2016-11-30 | $108.28 | $108.42 | $108.21 | $108.23 | $103.68 | 271,499 |
2016-11-29 | $108.44 | $108.61 | $108.37 | $108.59 | $104.03 | 243,105 |
2016-11-28 | $108.49 | $108.57 | $108.34 | $108.57 | $104.01 | 202,976 |
2016-11-25 | $108.31 | $108.41 | $108.20 | $108.35 | $103.80 | 115,592 |
2016-11-23 | $108.20 | $108.36 | $108.06 | $108.30 | $103.75 | 290,766 |
2016-11-22 | $108.43 | $108.64 | $108.40 | $108.64 | $104.08 | 431,205 |
2016-11-21 | $108.50 | $108.56 | $108.33 | $108.47 | $103.91 | 504,931 |
2016-11-18 | $108.71 | $108.79 | $108.30 | $108.45 | $103.89 | 375,063 |
2016-11-17 | $108.86 | $108.90 | $108.58 | $108.81 | $104.24 | 459,488 |
2016-11-16 | $108.75 | $109.02 | $108.73 | $108.84 | $104.27 | 456,027 |
2016-11-15 | $108.70 | $108.96 | $108.69 | $108.95 | $104.37 | 367,331 |
2016-11-14 | $108.83 | $108.88 | $108.51 | $108.57 | $104.01 | 755,931 |
2016-11-11 | $109.33 | $109.42 | $109.13 | $109.13 | $104.55 | 306,782 |
2016-11-10 | $109.77 | $109.77 | $109.27 | $109.37 | $104.78 | 314,526 |
2016-11-09 | $110.17 | $110.21 | $109.50 | $109.60 | $105.00 | 543,668 |
2016-11-08 | $110.51 | $110.57 | $110.29 | $110.39 | $105.75 | 351,692 |
2016-11-07 | $110.47 | $110.57 | $110.42 | $110.53 | $105.89 | 272,547 |
2016-11-04 | $110.50 | $110.70 | $110.48 | $110.66 | $106.01 | 305,493 |
2016-11-03 | $110.50 | $110.58 | $110.40 | $110.44 | $105.80 | 192,301 |
2016-11-02 | $110.49 | $110.63 | $110.40 | $110.54 | $105.90 | 202,348 |
2016-11-01 | $110.41 | $110.49 | $110.26 | $110.46 | $105.82 | 294,749 |
2016-10-31 | $110.62 | $110.73 | $110.59 | $110.67 | $105.81 | 192,842 |
2016-10-28 | $110.60 | $110.69 | $110.51 | $110.61 | $105.75 | 171,064 |
2016-10-27 | $110.67 | $110.69 | $110.49 | $110.53 | $105.68 | 191,980 |
2016-10-26 | $110.84 | $110.88 | $110.74 | $110.79 | $105.93 | 514,401 |
2016-10-25 | $110.90 | $111.09 | $110.88 | $110.97 | $106.10 | 551,992 |
2016-10-24 | $111.09 | $111.12 | $110.86 | $110.95 | $106.08 | 222,223 |
2016-10-21 | $111.05 | $111.14 | $110.96 | $111.10 | $106.22 | 427,743 |
2016-10-20 | $111.15 | $111.17 | $110.98 | $111.01 | $106.14 | 166,014 |
2016-10-19 | $110.96 | $111.13 | $110.89 | $111.10 | $106.22 | 434,271 |
2016-10-18 | $110.89 | $111.02 | $110.83 | $111.01 | $106.14 | 397,711 |
2016-10-17 | $110.85 | $110.94 | $110.73 | $110.83 | $105.96 | 178,458 |
2016-10-14 | $110.82 | $110.91 | $110.66 | $110.75 | $105.89 | 321,000 |
2016-10-13 | $110.78 | $110.86 | $110.67 | $110.77 | $105.91 | 285,905 |
2016-10-12 | $110.62 | $110.72 | $110.51 | $110.67 | $105.81 | 356,586 |
2016-10-11 | $110.69 | $110.75 | $110.55 | $110.61 | $105.75 | 1,091,052 |
2016-10-10 | $110.68 | $110.95 | $110.58 | $110.74 | $105.88 | 234,303 |
2016-10-07 | $110.80 | $110.84 | $110.57 | $110.77 | $105.91 | 212,270 |
2016-10-06 | $110.71 | $110.74 | $110.56 | $110.70 | $105.84 | 323,299 |
2016-10-05 | $110.74 | $110.80 | $110.56 | $110.63 | $105.77 | 208,724 |
2016-10-04 | $110.99 | $110.99 | $110.74 | $110.77 | $105.91 | 495,271 |
2016-10-03 | $111.08 | $111.10 | $110.90 | $110.98 | $106.11 | 490,184 |
2016-09-30 | $111.52 | $111.55 | $111.23 | $111.35 | $106.25 | 742,269 |
2016-09-29 | $111.39 | $111.49 | $111.27 | $111.49 | $106.38 | 1,020,083 |
2016-09-28 | $111.49 | $111.49 | $111.34 | $111.48 | $106.37 | 909,512 |
2016-09-27 | $111.50 | $111.50 | $111.32 | $111.33 | $106.23 | 735,035 |
2016-09-26 | $111.31 | $111.37 | $111.25 | $111.36 | $106.26 | 477,973 |
2016-09-23 | $111.25 | $111.26 | $111.12 | $111.23 | $106.13 | 302,962 |
2016-09-22 | $111.14 | $111.31 | $111.14 | $111.21 | $106.12 | 196,090 |
2016-09-21 | $110.81 | $111.11 | $110.78 | $111.04 | $105.95 | 600,400 |
2016-09-20 | $111.00 | $111.03 | $110.83 | $110.88 | $105.80 | 1,139,353 |
2016-09-19 | $110.96 | $111.02 | $110.85 | $110.86 | $105.78 | 290,822 |
2016-09-16 | $111.02 | $111.02 | $110.85 | $110.96 | $105.88 | 1,127,602 |
2016-09-15 | $110.84 | $110.98 | $110.72 | $110.95 | $105.87 | 468,821 |
2016-09-14 | $110.67 | $110.96 | $110.67 | $110.84 | $105.76 | 970,778 |
2016-09-13 | $110.97 | $110.97 | $110.57 | $110.73 | $105.66 | 259,451 |
2016-09-12 | $110.82 | $110.99 | $110.73 | $110.95 | $105.87 | 545,540 |
2016-09-09 | $111.03 | $111.12 | $110.85 | $110.88 | $105.80 | 239,439 |
2016-09-08 | $111.50 | $111.50 | $111.15 | $111.20 | $106.11 | 1,372,031 |
2016-09-07 | $111.69 | $111.69 | $111.49 | $111.55 | $106.44 | 197,981 |
2016-09-06 | $111.29 | $111.57 | $111.22 | $111.48 | $106.37 | 179,771 |
2016-09-02 | $111.22 | $111.34 | $111.06 | $111.29 | $106.19 | 230,427 |
2016-09-01 | $111.08 | $111.37 | $111.08 | $111.27 | $106.17 | 261,247 |
2016-08-31 | $111.68 | $111.70 | $111.43 | $111.48 | $106.16 | 631,442 |
2016-08-30 | $111.65 | $111.66 | $111.51 | $111.60 | $106.28 | 202,233 |
2016-08-29 | $111.51 | $111.67 | $111.38 | $111.65 | $106.33 | 237,724 |
2016-08-26 | $111.68 | $111.82 | $111.33 | $111.45 | $106.14 | 405,663 |
2016-08-25 | $111.64 | $111.71 | $111.51 | $111.64 | $106.32 | 561,701 |
2016-08-24 | $111.79 | $111.80 | $111.64 | $111.74 | $106.41 | 2,422,426 |
2016-08-23 | $111.65 | $111.77 | $111.55 | $111.73 | $106.40 | 1,141,365 |
2016-08-22 | $111.60 | $111.66 | $111.45 | $111.55 | $106.23 | 278,732 |
2016-08-19 | $111.52 | $111.61 | $111.38 | $111.49 | $106.17 | 330,800 |
2016-08-18 | $111.57 | $111.71 | $111.51 | $111.67 | $106.34 | 254,218 |
2016-08-17 | $111.41 | $111.56 | $111.31 | $111.50 | $106.18 | 1,124,672 |
2016-08-16 | $111.43 | $111.49 | $111.29 | $111.40 | $106.09 | 308,957 |
2016-08-15 | $111.55 | $111.55 | $111.43 | $111.49 | $106.17 | 159,779 |
2016-08-12 | $111.54 | $111.69 | $111.49 | $111.52 | $106.20 | 264,821 |
2016-08-11 | $111.62 | $111.62 | $111.25 | $111.28 | $105.97 | 679,479 |
2016-08-10 | $111.50 | $111.61 | $111.37 | $111.55 | $106.23 | 1,733,498 |
2016-08-09 | $111.24 | $111.42 | $111.21 | $111.40 | $106.09 | 616,864 |
2016-08-08 | $111.11 | $111.19 | $111.03 | $111.16 | $105.86 | 455,292 |
2016-08-05 | $111.37 | $111.37 | $111.10 | $111.17 | $105.87 | 251,064 |
2016-08-04 | $111.27 | $111.53 | $111.24 | $111.43 | $106.12 | 270,386 |
2016-08-03 | $111.27 | $111.28 | $111.07 | $111.24 | $105.94 | 403,652 |
2016-08-02 | $111.22 | $111.34 | $111.11 | $111.20 | $105.90 | 438,980 |
2016-08-01 | $111.48 | $111.49 | $111.33 | $111.35 | $106.04 | 705,139 |
2016-07-29 | $111.64 | $111.85 | $111.59 | $111.62 | $106.09 | 253,819 |
2016-07-28 | $111.41 | $111.55 | $111.34 | $111.55 | $106.02 | 212,880 |
2016-07-27 | $111.36 | $111.48 | $111.28 | $111.47 | $105.94 | 236,426 |
2016-07-26 | $111.32 | $111.39 | $111.22 | $111.35 | $105.83 | 169,921 |
2016-07-25 | $111.49 | $111.49 | $111.30 | $111.34 | $105.82 | 183,676 |
2016-07-22 | $111.46 | $111.50 | $111.34 | $111.44 | $105.92 | 570,965 |
2016-07-21 | $111.19 | $111.49 | $111.09 | $111.47 | $105.94 | 1,353,577 |
2016-07-20 | $111.33 | $111.33 | $111.16 | $111.30 | $105.78 | 458,697 |
2016-07-19 | $111.33 | $111.36 | $111.22 | $111.31 | $105.79 | 482,889 |
2016-07-18 | $111.33 | $111.36 | $111.17 | $111.28 | $105.76 | 436,185 |
2016-07-15 | $111.23 | $111.31 | $111.11 | $111.15 | $105.64 | 409,073 |
2016-07-14 | $111.20 | $111.47 | $111.11 | $111.43 | $105.91 | 557,185 |
2016-07-13 | $111.34 | $111.54 | $111.34 | $111.44 | $105.92 | 476,447 |
2016-07-12 | $111.53 | $111.53 | $111.23 | $111.23 | $105.72 | 972,827 |
2016-07-11 | $111.65 | $111.71 | $111.47 | $111.56 | $106.03 | 475,591 |
2016-07-08 | $111.57 | $111.78 | $111.45 | $111.75 | $106.21 | 553,118 |
2016-07-07 | $111.59 | $111.67 | $111.34 | $111.51 | $105.98 | 233,126 |
2016-07-06 | $111.50 | $111.61 | $111.44 | $111.56 | $106.03 | 464,404 |
2016-07-05 | $111.51 | $111.66 | $111.39 | $111.58 | $106.05 | 537,831 |
2016-07-01 | $111.22 | $111.42 | $111.05 | $111.33 | $105.81 | 1,453,402 |
2016-06-30 | $111.23 | $111.39 | $111.13 | $111.26 | $105.53 | 613,440 |
2016-06-29 | $111.22 | $111.30 | $111.09 | $111.11 | $105.39 | 199,967 |
2016-06-28 | $111.06 | $111.25 | $110.84 | $111.19 | $105.46 | 535,983 |
2016-06-27 | $111.07 | $111.32 | $110.84 | $110.84 | $105.13 | 539,953 |
2016-06-24 | $110.93 | $110.99 | $110.70 | $110.80 | $105.09 | 480,143 |
2016-06-23 | $110.33 | $110.48 | $110.31 | $110.47 | $104.78 | 397,755 |
2016-06-22 | $110.40 | $110.48 | $110.33 | $110.44 | $104.75 | 362,029 |
2016-06-21 | $110.50 | $110.54 | $110.31 | $110.36 | $104.68 | 260,367 |
2016-06-20 | $110.38 | $110.58 | $110.38 | $110.43 | $104.74 | 284,354 |
2016-06-17 | $110.70 | $110.70 | $110.39 | $110.50 | $104.81 | 512,874 |
2016-06-16 | $110.77 | $110.82 | $110.52 | $110.62 | $104.92 | 338,390 |
2016-06-15 | $110.47 | $110.72 | $110.37 | $110.64 | $104.94 | 384,287 |
2016-06-14 | $110.48 | $110.70 | $110.33 | $110.40 | $104.72 | 514,932 |
2016-06-13 | $110.58 | $110.65 | $110.47 | $110.55 | $104.86 | 204,736 |
2016-06-10 | $110.50 | $110.57 | $110.40 | $110.52 | $104.83 | 156,062 |
2016-06-09 | $110.46 | $110.47 | $110.33 | $110.39 | $104.71 | 118,819 |
2016-06-08 | $110.27 | $110.40 | $110.27 | $110.32 | $104.64 | 236,324 |
2016-06-07 | $110.28 | $110.34 | $110.20 | $110.26 | $104.58 | 361,873 |
2016-06-06 | $110.18 | $110.23 | $110.03 | $110.11 | $104.44 | 386,879 |
2016-06-03 | $110.02 | $110.20 | $110.02 | $110.19 | $104.52 | 297,682 |
2016-06-02 | $109.64 | $109.75 | $109.58 | $109.69 | $104.04 | 236,880 |
2016-06-01 | $109.69 | $109.78 | $109.49 | $109.59 | $103.95 | 396,918 |
2016-05-31 | $109.55 | $109.90 | $109.49 | $109.63 | $103.77 | 1,213,793 |
2016-05-27 | $109.80 | $109.85 | $109.50 | $109.70 | $103.84 | 137,725 |
2016-05-26 | $109.67 | $109.83 | $109.62 | $109.75 | $103.89 | 410,592 |
2016-05-25 | $109.56 | $109.60 | $109.42 | $109.56 | $103.71 | 257,780 |
2016-05-24 | $109.74 | $109.74 | $109.28 | $109.53 | $103.68 | 369,615 |
2016-05-23 | $109.50 | $109.66 | $109.41 | $109.60 | $103.74 | 389,825 |
2016-05-20 | $109.66 | $109.68 | $109.55 | $109.66 | $103.80 | 486,849 |
2016-05-19 | $109.57 | $109.62 | $109.44 | $109.59 | $103.73 | 325,972 |
2016-05-18 | $109.82 | $109.88 | $109.36 | $109.38 | $103.54 | 258,245 |
2016-05-17 | $110.02 | $110.10 | $109.87 | $109.91 | $104.04 | 199,529 |
2016-05-16 | $110.14 | $110.14 | $109.99 | $110.02 | $104.14 | 309,425 |
2016-05-13 | $110.01 | $110.18 | $110.00 | $110.16 | $104.27 | 190,323 |
2016-05-12 | $110.17 | $110.21 | $110.01 | $110.05 | $104.17 | 274,438 |
2016-05-11 | $110.19 | $110.30 | $110.13 | $110.15 | $104.26 | 545,246 |
2016-05-10 | $110.17 | $110.26 | $110.14 | $110.21 | $104.32 | 564,171 |
2016-05-09 | $110.18 | $110.21 | $110.10 | $110.14 | $104.25 | 160,252 |
2016-05-06 | $110.26 | $110.26 | $110.03 | $110.08 | $104.20 | 160,561 |
2016-05-05 | $110.19 | $110.26 | $109.96 | $110.15 | $104.26 | 248,114 |
2016-05-04 | $110.04 | $110.13 | $109.95 | $110.09 | $104.21 | 262,375 |
2016-05-03 | $110.15 | $110.16 | $109.99 | $110.00 | $104.12 | 341,025 |
2016-05-02 | $109.76 | $109.95 | $109.76 | $109.95 | $104.07 | 564,199 |
2016-04-29 | $110.08 | $110.17 | $109.85 | $109.92 | $103.83 | 834,283 |
2016-04-28 | $110.02 | $110.09 | $109.86 | $109.97 | $103.88 | 3,588,252 |
2016-04-27 | $109.83 | $110.04 | $109.74 | $110.04 | $103.95 | 252,046 |
2016-04-26 | $109.83 | $109.89 | $109.64 | $109.69 | $103.62 | 261,502 |
2016-04-25 | $109.93 | $109.98 | $109.79 | $109.83 | $103.75 | 247,428 |
2016-04-22 | $109.94 | $109.99 | $109.85 | $109.93 | $103.84 | 274,188 |
2016-04-21 | $109.75 | $109.92 | $109.69 | $109.91 | $103.83 | 415,966 |
2016-04-20 | $109.99 | $110.13 | $109.87 | $109.91 | $103.83 | 631,364 |
2016-04-19 | $109.91 | $110.01 | $109.85 | $109.97 | $103.88 | 255,902 |
2016-04-18 | $109.92 | $110.00 | $109.73 | $110.00 | $103.91 | 648,361 |
2016-04-15 | $109.68 | $109.99 | $109.68 | $109.99 | $103.90 | 1,341,920 |
2016-04-14 | $109.67 | $109.74 | $109.61 | $109.65 | $103.58 | 328,663 |
2016-04-13 | $109.57 | $109.75 | $109.55 | $109.69 | $103.62 | 194,198 |
2016-04-12 | $109.74 | $109.78 | $109.43 | $109.65 | $103.58 | 764,828 |
2016-04-11 | $109.87 | $109.87 | $109.66 | $109.80 | $103.72 | 1,003,989 |
2016-04-08 | $109.70 | $109.78 | $109.61 | $109.70 | $103.63 | 490,774 |
2016-04-07 | $109.74 | $109.84 | $109.70 | $109.79 | $103.71 | 1,088,165 |
2016-04-06 | $109.50 | $109.73 | $109.50 | $109.66 | $103.59 | 2,193,876 |
2016-04-05 | $109.64 | $109.73 | $109.60 | $109.69 | $103.62 | 442,107 |
2016-04-04 | $109.64 | $109.65 | $109.43 | $109.48 | $103.42 | 183,001 |
2016-04-01 | $109.57 | $109.60 | $109.29 | $109.60 | $103.53 | 994,585 |
2016-03-31 | $109.46 | $109.71 | $109.36 | $109.46 | $103.19 | 745,970 |
2016-03-30 | $109.29 | $109.50 | $109.26 | $109.43 | $103.16 | 844,604 |
2016-03-29 | $109.14 | $109.36 | $109.03 | $109.30 | $103.04 | 384,569 |
2016-03-28 | $108.95 | $109.11 | $108.88 | $109.06 | $102.81 | 680,754 |
2016-03-24 | $109.10 | $109.13 | $108.87 | $109.04 | $102.79 | 214,042 |
2016-03-23 | $108.77 | $109.04 | $108.74 | $109.04 | $102.79 | 391,546 |
2016-03-22 | $108.89 | $109.04 | $108.68 | $108.80 | $102.57 | 926,873 |
2016-03-21 | $108.98 | $109.00 | $108.80 | $108.84 | $102.61 | 548,393 |
2016-03-18 | $108.87 | $109.06 | $108.84 | $108.95 | $102.71 | 416,843 |
2016-03-17 | $108.71 | $108.92 | $108.70 | $108.86 | $102.62 | 272,484 |
2016-03-16 | $108.01 | $108.61 | $107.99 | $108.51 | $102.29 | 425,835 |
2016-03-15 | $108.22 | $108.34 | $108.15 | $108.22 | $102.02 | 282,198 |
2016-03-14 | $108.01 | $108.20 | $107.96 | $108.18 | $101.98 | 355,506 |
2016-03-11 | $108.16 | $108.18 | $107.97 | $108.07 | $101.88 | 309,064 |
2016-03-10 | $108.11 | $108.17 | $107.86 | $108.10 | $101.91 | 307,006 |
2016-03-09 | $108.06 | $108.11 | $107.88 | $108.08 | $101.89 | 171,745 |
2016-03-08 | $108.00 | $108.19 | $107.95 | $108.11 | $101.92 | 748,160 |
2016-03-07 | $107.94 | $107.94 | $107.73 | $107.77 | $101.60 | 164,748 |
2016-03-04 | $108.05 | $108.05 | $107.75 | $107.94 | $101.76 | 270,867 |
2016-03-03 | $107.77 | $107.99 | $107.70 | $107.94 | $101.76 | 333,918 |
2016-03-02 | $107.96 | $107.96 | $107.66 | $107.87 | $101.69 | 285,666 |
2016-03-01 | $108.04 | $108.35 | $107.78 | $107.82 | $101.64 | 874,639 |
2016-02-29 | $108.22 | $108.29 | $108.13 | $108.29 | $101.87 | 559,345 |
2016-02-26 | $108.22 | $108.31 | $108.05 | $108.24 | $101.83 | 612,925 |
2016-02-25 | $108.23 | $108.35 | $108.13 | $108.28 | $101.86 | 518,805 |
2016-02-24 | $108.09 | $108.32 | $107.98 | $108.06 | $101.66 | 439,815 |
2016-02-23 | $107.95 | $108.10 | $107.79 | $108.02 | $101.62 | 419,969 |
2016-02-22 | $107.82 | $107.94 | $107.77 | $107.89 | $101.50 | 458,453 |
2016-02-19 | $107.86 | $107.99 | $107.71 | $107.85 | $101.46 | 304,572 |
2016-02-18 | $107.67 | $107.91 | $107.60 | $107.87 | $101.48 | 294,928 |
2016-02-17 | $107.64 | $107.66 | $107.44 | $107.56 | $101.19 | 488,238 |
2016-02-16 | $107.72 | $107.86 | $107.58 | $107.67 | $101.29 | 472,328 |
2016-02-12 | $107.70 | $107.93 | $107.65 | $107.75 | $101.37 | 705,940 |
2016-02-11 | $108.39 | $108.39 | $107.78 | $107.92 | $101.53 | 1,297,446 |
2016-02-10 | $107.78 | $108.03 | $107.78 | $107.96 | $101.56 | 640,942 |
2016-02-09 | $108.27 | $108.29 | $108.02 | $108.10 | $101.69 | 1,705,828 |
2016-02-08 | $107.89 | $108.23 | $107.89 | $108.05 | $101.65 | 959,697 |
2016-02-05 | $107.50 | $107.93 | $107.50 | $107.89 | $101.50 | 667,977 |
2016-02-04 | $107.66 | $107.89 | $107.66 | $107.76 | $101.37 | 398,727 |
2016-02-03 | $107.57 | $107.94 | $107.57 | $107.59 | $101.21 | 573,344 |
2016-02-02 | $107.53 | $107.67 | $107.51 | $107.58 | $101.21 | 438,121 |
2016-02-01 | $107.57 | $107.65 | $107.38 | $107.41 | $101.05 | 351,726 |
2016-01-29 | $107.71 | $107.96 | $107.67 | $107.86 | $101.26 | 365,697 |
2016-01-28 | $107.48 | $107.64 | $107.44 | $107.44 | $100.86 | 1,494,617 |
2016-01-27 | $107.33 | $107.60 | $107.26 | $107.53 | $100.95 | 359,900 |
2016-01-26 | $107.65 | $107.65 | $107.30 | $107.46 | $100.88 | 819,555 |
2016-01-25 | $107.73 | $107.73 | $107.35 | $107.40 | $100.83 | 1,254,992 |
2016-01-22 | $107.42 | $107.57 | $107.29 | $107.42 | $100.85 | 464,038 |
2016-01-21 | $107.36 | $107.63 | $107.36 | $107.43 | $100.86 | 929,348 |
2016-01-20 | $107.63 | $107.65 | $107.35 | $107.39 | $100.82 | 607,546 |
2016-01-19 | $107.71 | $107.81 | $107.49 | $107.49 | $100.91 | 437,835 |
2016-01-15 | $108.09 | $108.09 | $107.75 | $107.84 | $101.24 | 137,282 |
2016-01-14 | $107.99 | $108.01 | $107.75 | $107.86 | $101.26 | 278,405 |
2016-01-13 | $107.69 | $108.07 | $107.66 | $107.97 | $101.36 | 646,099 |
2016-01-12 | $107.69 | $107.91 | $107.57 | $107.76 | $101.17 | 170,342 |
2016-01-11 | $107.78 | $107.78 | $107.59 | $107.59 | $101.01 | 462,622 |
2016-01-08 | $107.71 | $107.91 | $107.62 | $107.78 | $101.18 | 275,481 |
2016-01-07 | $107.51 | $107.65 | $107.42 | $107.65 | $101.06 | 583,379 |
2016-01-06 | $107.53 | $107.59 | $107.43 | $107.48 | $100.90 | 468,023 |
2016-01-05 | $107.38 | $107.47 | $107.20 | $107.32 | $100.75 | 566,760 |
2016-01-04 | $107.20 | $107.35 | $107.10 | $107.19 | $100.63 | 1,548,528 |
2015-12-31 | $107.16 | $107.40 | $107.15 | $107.28 | $100.71 | 221,593 |
2015-12-30 | $107.07 | $107.20 | $107.00 | $107.10 | $100.55 | 411,145 |
2015-12-29 | $107.15 | $107.37 | $107.07 | $107.11 | $100.55 | 361,799 |
2015-12-28 | $107.29 | $107.37 | $107.17 | $107.29 | $100.72 | 622,010 |
2015-12-24 | $107.34 | $107.38 | $107.26 | $107.38 | $100.81 | 148,344 |
2015-12-23 | $107.50 | $107.63 | $107.40 | $107.56 | $100.74 | 415,318 |
2015-12-22 | $107.49 | $107.62 | $107.44 | $107.55 | $100.73 | 370,822 |
2015-12-21 | $107.63 | $107.68 | $107.48 | $107.52 | $100.70 | 652,108 |
2015-12-18 | $107.45 | $107.63 | $107.44 | $107.53 | $100.71 | 195,328 |
2015-12-17 | $107.32 | $107.52 | $107.08 | $107.36 | $100.55 | 381,362 |
2015-12-16 | $107.28 | $107.54 | $107.13 | $107.28 | $100.47 | 474,878 |
2015-12-15 | $107.18 | $107.58 | $107.18 | $107.42 | $100.60 | 724,847 |
2015-12-14 | $107.78 | $107.83 | $107.35 | $107.47 | $100.65 | 218,680 |
2015-12-11 | $107.99 | $108.09 | $107.82 | $107.94 | $101.09 | 187,975 |
2015-12-10 | $108.04 | $108.09 | $107.86 | $107.88 | $101.04 | 293,858 |
2015-12-09 | $108.02 | $108.11 | $107.87 | $108.09 | $101.23 | 884,342 |
2015-12-08 | $108.24 | $108.24 | $107.94 | $107.99 | $101.14 | 1,311,107 |
2015-12-07 | $107.98 | $108.20 | $107.98 | $108.09 | $101.23 | 289,124 |
2015-12-04 | $107.97 | $108.04 | $107.84 | $107.94 | $101.09 | 348,168 |
2015-12-03 | $108.06 | $108.20 | $107.68 | $107.76 | $100.92 | 192,881 |
2015-12-02 | $108.23 | $108.32 | $108.14 | $108.23 | $101.36 | 272,677 |
2015-12-01 | $108.22 | $108.39 | $108.06 | $108.34 | $101.47 | 283,124 |
2015-11-30 | $108.73 | $108.73 | $108.21 | $108.34 | $101.26 | 440,309 |
2015-11-27 | $108.39 | $108.42 | $108.30 | $108.31 | $101.23 | 95,238 |
2015-11-25 | $108.29 | $108.35 | $108.21 | $108.26 | $101.19 | 165,343 |
2015-11-24 | $108.25 | $108.41 | $108.21 | $108.31 | $101.23 | 178,642 |
2015-11-23 | $108.12 | $108.25 | $108.08 | $108.16 | $101.09 | 227,241 |
2015-11-20 | $108.30 | $108.32 | $108.15 | $108.20 | $101.13 | 104,608 |
2015-11-19 | $108.26 | $108.28 | $108.15 | $108.20 | $101.13 | 204,213 |
2015-11-18 | $108.21 | $108.23 | $108.07 | $108.13 | $101.06 | 260,066 |
2015-11-17 | $108.09 | $108.27 | $107.95 | $108.15 | $101.08 | 196,253 |
2015-11-16 | $108.15 | $108.30 | $108.08 | $108.18 | $101.11 | 346,719 |
2015-11-13 | $108.05 | $108.18 | $107.99 | $108.07 | $101.01 | 298,648 |
2015-11-12 | $107.90 | $108.02 | $107.87 | $107.97 | $100.91 | 334,376 |
2015-11-11 | $107.88 | $108.04 | $107.78 | $107.90 | $100.85 | 280,369 |
2015-11-10 | $107.80 | $108.05 | $107.51 | $107.92 | $100.87 | 435,276 |
2015-11-09 | $107.85 | $107.95 | $107.67 | $107.89 | $100.84 | 1,313,127 |
2015-11-06 | $108.00 | $108.00 | $107.78 | $107.86 | $100.81 | 240,699 |
2015-11-05 | $108.36 | $108.38 | $108.11 | $108.19 | $101.12 | 1,248,790 |
2015-11-04 | $108.34 | $108.45 | $108.18 | $108.20 | $101.13 | 171,683 |
2015-11-03 | $108.49 | $108.49 | $108.28 | $108.30 | $101.22 | 358,139 |
2015-11-02 | $108.75 | $108.75 | $108.33 | $108.50 | $101.41 | 621,110 |
2015-10-30 | $108.53 | $108.80 | $108.50 | $108.80 | $101.48 | 569,448 |
2015-10-29 | $108.76 | $108.81 | $108.52 | $108.52 | $101.22 | 616,915 |
2015-10-28 | $109.15 | $109.26 | $108.86 | $108.88 | $101.56 | 545,112 |
2015-10-27 | $109.24 | $109.30 | $109.12 | $109.16 | $101.82 | 535,932 |
2015-10-26 | $109.08 | $109.24 | $109.08 | $109.14 | $101.80 | 1,776,316 |
2015-10-23 | $109.04 | $109.16 | $109.03 | $109.08 | $101.74 | 187,251 |
2015-10-22 | $109.27 | $109.33 | $109.17 | $109.24 | $101.89 | 696,203 |
2015-10-21 | $109.06 | $109.23 | $109.03 | $109.17 | $101.83 | 560,295 |
2015-10-20 | $108.97 | $109.01 | $108.80 | $108.92 | $101.59 | 500,860 |
2015-10-19 | $108.93 | $109.13 | $108.91 | $109.06 | $101.73 | 811,913 |
2015-10-16 | $108.97 | $109.15 | $108.95 | $109.03 | $101.70 | 368,217 |
2015-10-15 | $109.11 | $109.21 | $109.01 | $109.04 | $101.71 | 574,957 |
2015-10-14 | $109.11 | $109.22 | $108.94 | $109.14 | $101.80 | 260,391 |
2015-10-13 | $108.87 | $108.88 | $108.75 | $108.87 | $101.55 | 389,586 |
2015-10-12 | $108.73 | $108.95 | $108.69 | $108.81 | $101.49 | 267,493 |
2015-10-09 | $108.74 | $108.77 | $108.58 | $108.72 | $101.41 | 237,407 |
2015-10-08 | $108.71 | $108.84 | $108.60 | $108.66 | $101.35 | 235,072 |
2015-10-07 | $108.74 | $108.89 | $108.62 | $108.79 | $101.47 | 532,902 |
2015-10-06 | $108.97 | $108.97 | $108.53 | $108.82 | $101.50 | 634,040 |
2015-10-05 | $108.47 | $108.93 | $108.47 | $108.70 | $101.39 | 284,913 |
2015-10-02 | $108.90 | $109.02 | $108.71 | $108.76 | $101.45 | 341,643 |
2015-10-01 | $108.49 | $108.65 | $108.42 | $108.53 | $101.23 | 899,933 |
2015-09-30 | $108.51 | $108.71 | $108.50 | $108.60 | $101.08 | 226,148 |
2015-09-29 | $108.65 | $108.65 | $108.38 | $108.52 | $101.01 | 270,942 |
2015-09-28 | $108.42 | $108.56 | $108.38 | $108.45 | $100.95 | 169,105 |
2015-09-25 | $108.36 | $108.57 | $108.36 | $108.37 | $100.87 | 285,989 |
2015-09-24 | $108.77 | $108.78 | $108.53 | $108.53 | $101.02 | 191,062 |
2015-09-23 | $108.67 | $108.84 | $108.53 | $108.68 | $101.16 | 256,873 |
2015-09-22 | $108.65 | $108.72 | $108.52 | $108.72 | $101.20 | 279,648 |
2015-09-21 | $108.65 | $108.65 | $108.42 | $108.50 | $100.99 | 406,230 |
2015-09-18 | $108.59 | $108.79 | $108.59 | $108.69 | $101.17 | 363,500 |
2015-09-17 | $108.06 | $108.53 | $108.02 | $108.52 | $101.01 | 306,171 |
2015-09-16 | $108.02 | $108.16 | $107.98 | $107.99 | $100.52 | 231,563 |
2015-09-15 | $108.30 | $108.36 | $108.00 | $108.03 | $100.55 | 323,937 |
2015-09-14 | $108.54 | $108.54 | $108.33 | $108.34 | $100.84 | 229,142 |
2015-09-11 | $108.45 | $108.50 | $108.33 | $108.44 | $100.94 | 184,260 |
2015-09-10 | $108.36 | $108.44 | $108.26 | $108.34 | $100.84 | 403,542 |
2015-09-09 | $108.26 | $108.50 | $108.07 | $108.44 | $100.94 | 363,937 |
2015-09-08 | $108.39 | $108.48 | $108.23 | $108.27 | $100.78 | 309,635 |
2015-09-04 | $108.55 | $108.62 | $108.34 | $108.55 | $101.04 | 290,269 |
2015-09-03 | $108.36 | $108.46 | $108.28 | $108.37 | $100.87 | 428,526 |
iShares IntermediateTerm Corporate Bond ETF (CIU) News Headlines
Recent iShares IntermediateTerm Corporate Bond ETF (CIU) News
Similar Companies to iShares IntermediateTerm Corporate Bond ETF (CIU) 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 | -- | -- | -- |