ISHARES 10 YEAR CREDIT BOND ETF (CLY) Exchange: NYSE ARCA
Data as of May 2, 2025
$58.91 ($0.35) 0.60%
ISHARES 10 YEAR CREDIT BOND ETF - Daily Information
Click for more stock information on ISHARES 10 YEAR CREDIT BOND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $58.87 |
Previous Close | $58.91 |
High | $58.91 |
Low | $58.82 |
Adjusted Open | $58.87 |
Previous Adjusted Close | $58.91 |
Adjusted High | $58.91 |
Adjusted Low | $58.82 |
About ISHARES 10 YEAR CREDIT BOND ETF (CLY)
DELISTED - The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Long Credit Index (the “Underlying Index”), which is a broad index designed to measure the performance of long-term, investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) U.S. corporate bonds and U.S. dollar denominated bonds, including those of non-U.S. corporations and governments, with remaining maturities greater than ten years. Component securities of the Underlying Index include publicly-issued debt of U.S. corporations and U.S. dollar-denominated, publicly issued debt of non-U.S. corporations, non-U.S. government debt and supranational debt. As of February 28, 2018, a significant portion of the Underlying Index is represented by securities of companies in the industrials sector. The components of the Underlying Index, and the degree to which these components represent certain sectors, are likely to change over time.The securities in the Underlying Index have $300 million or more par amount outstanding, and have at least 10+ years to final maturity regardless of optionality. In addition, the securities in the Underlying Index must be denominated in U.S. dollars, must have a fixed-rate, although they can carry a coupon that steps-up or changes according to a predetermined schedule, and must be rated investment grade (Baa3/BBB-/BBB-) or higher. When ratings from all three agencies, Moody’s Investors Service, Inc., Standard & Poors® Financial Services LLC, a subsidiary of S&P Global, and Fitch Ratings, Inc., are available, the middle rating after dropping the highest and lowest available ratings is used to determine index eligibility. When ratings from only two agencies are available, the lower (more conservative) rating is used to determine index eligibility. When a rating from only one agency is available, it is used to determine index eligibility. The Underlying Index is market capitalization-weighted and is rebalanced on the last business day of each month.As of February 28, 2018, the Underlying Index consisted of 2,033 U.S. dollar-denominated issues of supranational and national entities of, and corporate entities whose principal place of business is in, the following countries or regions: Australia, Belgium, Brazil, Canada, Chile, China, Colombia, France, Germany, Hungary, Israel, Indonesia, Italy, Japan, Mexico, the Netherlands, Norway, Panama, Peru, the Philippines, South Korea, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.), the U.S. and Uruguay.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 will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% 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 (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, 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 10 YEAR CREDIT BOND ETF (CLY)
Historical Stock Data for ISHARES 10 YEAR CREDIT BOND ETF (CLY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-07-31 | $58.87 | $58.91 | $58.82 | $58.91 | $58.91 | 24,066 |
2018-07-30 | $58.62 | $58.69 | $58.53 | $58.56 | $58.56 | 53,806 |
2018-07-27 | $58.91 | $58.93 | $58.72 | $58.77 | $58.77 | 68,308 |
2018-07-26 | $58.67 | $58.77 | $58.59 | $58.65 | $58.65 | 19,941 |
2018-07-25 | $58.55 | $58.64 | $58.39 | $58.54 | $58.54 | 34,043 |
2018-07-24 | $58.17 | $58.49 | $58.17 | $58.44 | $58.44 | 28,610 |
2018-07-23 | $58.30 | $58.33 | $58.04 | $58.07 | $58.07 | 22,360 |
2018-07-20 | $58.65 | $58.65 | $58.39 | $58.45 | $58.45 | 24,682 |
2018-07-19 | $58.69 | $58.88 | $58.69 | $58.84 | $58.84 | 167,114 |
2018-07-18 | $58.78 | $58.80 | $58.62 | $58.68 | $58.68 | 49,645 |
2018-07-17 | $58.81 | $58.88 | $58.64 | $58.70 | $58.70 | 143,139 |
2018-07-16 | $59.01 | $59.01 | $58.70 | $58.87 | $58.87 | 43,210 |
2018-07-13 | $59.00 | $59.24 | $58.99 | $59.19 | $59.19 | 232,638 |
2018-07-12 | $58.81 | $58.93 | $58.78 | $58.93 | $58.93 | 40,241 |
2018-07-11 | $58.71 | $58.79 | $58.63 | $58.77 | $58.77 | 40,358 |
2018-07-10 | $58.60 | $58.69 | $58.57 | $58.68 | $58.68 | 22,396 |
2018-07-09 | $58.45 | $58.59 | $58.42 | $58.56 | $58.56 | 59,696 |
2018-07-06 | $58.50 | $58.60 | $58.46 | $58.57 | $58.57 | 33,707 |
2018-07-05 | $58.21 | $58.38 | $58.21 | $58.34 | $58.34 | 46,575 |
2018-07-03 | $57.84 | $58.11 | $57.84 | $58.07 | $58.07 | 35,756 |
2018-07-02 | $57.78 | $57.80 | $57.61 | $57.70 | $57.70 | 74,503 |
2018-06-29 | $58.08 | $58.19 | $57.90 | $57.94 | $57.72 | 102,425 |
2018-06-28 | $57.92 | $57.98 | $57.85 | $57.96 | $57.74 | 23,088 |
2018-06-27 | $57.89 | $57.97 | $57.84 | $57.96 | $57.74 | 52,630 |
2018-06-26 | $57.48 | $57.72 | $57.44 | $57.61 | $57.39 | 448,043 |
2018-06-25 | $57.66 | $57.74 | $57.32 | $57.40 | $57.19 | 1,151,526 |
2018-06-22 | $57.54 | $57.65 | $57.50 | $57.62 | $57.40 | 112,378 |
2018-06-21 | $57.63 | $57.70 | $57.53 | $57.53 | $57.31 | 33,915 |
2018-06-20 | $58.08 | $58.08 | $57.62 | $57.65 | $57.43 | 25,791 |
2018-06-19 | $58.18 | $58.18 | $57.99 | $58.02 | $57.80 | 31,457 |
2018-06-18 | $58.19 | $58.19 | $57.94 | $58.00 | $57.78 | 40,672 |
2018-06-15 | $58.36 | $58.50 | $58.18 | $58.19 | $57.97 | 28,175 |
2018-06-14 | $58.12 | $58.21 | $58.05 | $58.21 | $57.99 | 37,834 |
2018-06-13 | $57.88 | $58.02 | $57.63 | $57.85 | $57.63 | 40,860 |
2018-06-12 | $57.69 | $57.93 | $57.69 | $57.89 | $57.67 | 83,735 |
2018-06-11 | $57.77 | $57.90 | $57.71 | $57.80 | $57.58 | 112,999 |
2018-06-08 | $57.95 | $58.04 | $57.94 | $57.94 | $57.72 | 13,540 |
2018-06-07 | $57.71 | $58.16 | $57.71 | $58.04 | $57.82 | 38,545 |
2018-06-06 | $57.85 | $57.88 | $57.67 | $57.83 | $57.61 | 33,653 |
2018-06-05 | $58.24 | $58.26 | $58.10 | $58.17 | $57.95 | 24,256 |
2018-06-04 | $58.33 | $58.33 | $58.08 | $58.12 | $57.90 | 16,789 |
2018-06-01 | $58.25 | $58.47 | $58.15 | $58.31 | $58.09 | 53,822 |
2018-05-31 | $58.77 | $58.91 | $58.55 | $58.58 | $58.15 | 135,545 |
2018-05-30 | $58.77 | $58.78 | $58.54 | $58.71 | $58.28 | 63,011 |
2018-05-29 | $58.55 | $59.08 | $58.50 | $58.97 | $58.54 | 60,542 |
2018-05-25 | $58.43 | $58.54 | $58.43 | $58.49 | $58.06 | 27,343 |
2018-05-24 | $58.21 | $58.26 | $58.15 | $58.24 | $57.81 | 57,594 |
2018-05-23 | $57.87 | $58.03 | $57.84 | $57.94 | $57.52 | 341,362 |
2018-05-22 | $57.78 | $57.79 | $57.67 | $57.76 | $57.34 | 26,151 |
2018-05-21 | $57.69 | $57.80 | $57.68 | $57.77 | $57.35 | 31,815 |
2018-05-18 | $57.53 | $57.72 | $57.53 | $57.66 | $57.24 | 26,579 |
2018-05-17 | $57.55 | $57.64 | $57.43 | $57.46 | $57.04 | 32,191 |
2018-05-16 | $57.82 | $57.86 | $57.62 | $57.64 | $57.22 | 19,329 |
2018-05-15 | $58.01 | $58.01 | $57.68 | $57.76 | $57.34 | 312,464 |
2018-05-14 | $58.54 | $58.57 | $58.46 | $58.47 | $58.04 | 28,125 |
2018-05-11 | $58.61 | $58.62 | $58.47 | $58.62 | $58.19 | 22,113 |
2018-05-10 | $58.20 | $58.42 | $58.18 | $58.42 | $57.99 | 25,412 |
2018-05-09 | $57.86 | $58.01 | $57.86 | $57.93 | $57.51 | 39,856 |
2018-05-08 | $57.95 | $58.00 | $57.81 | $57.98 | $57.56 | 26,286 |
2018-05-07 | $58.11 | $58.14 | $58.01 | $58.06 | $57.64 | 31,803 |
2018-05-04 | $58.18 | $58.18 | $57.95 | $58.13 | $57.71 | 26,868 |
2018-05-03 | $58.20 | $58.28 | $58.07 | $58.08 | $57.66 | 21,582 |
2018-05-02 | $58.26 | $58.30 | $58.05 | $58.07 | $57.65 | 28,394 |
2018-05-01 | $58.34 | $58.36 | $58.09 | $58.14 | $57.72 | 155,298 |
2018-04-30 | $58.75 | $58.83 | $58.62 | $58.64 | $58.01 | 27,355 |
2018-04-27 | $58.67 | $58.77 | $58.67 | $58.70 | $58.07 | 25,231 |
2018-04-26 | $58.41 | $58.58 | $58.40 | $58.51 | $57.88 | 39,618 |
2018-04-25 | $58.32 | $58.38 | $58.15 | $58.25 | $57.62 | 41,901 |
2018-04-24 | $58.79 | $58.82 | $58.52 | $58.57 | $57.94 | 55,684 |
2018-04-23 | $58.83 | $58.91 | $58.75 | $58.82 | $58.19 | 75,299 |
2018-04-20 | $59.10 | $59.11 | $58.87 | $58.87 | $58.24 | 42,242 |
2018-04-19 | $59.27 | $59.31 | $59.03 | $59.25 | $58.61 | 29,738 |
2018-04-18 | $60.10 | $60.10 | $59.63 | $59.67 | $59.03 | 175,695 |
2018-04-17 | $60.10 | $60.25 | $60.05 | $60.13 | $59.48 | 813,197 |
2018-04-16 | $59.90 | $60.07 | $59.79 | $60.04 | $59.39 | 151,398 |
2018-04-13 | $59.97 | $60.14 | $59.97 | $60.12 | $59.47 | 32,004 |
2018-04-12 | $60.07 | $60.13 | $59.97 | $60.05 | $59.40 | 35,767 |
2018-04-11 | $60.30 | $60.30 | $60.06 | $60.13 | $59.48 | 260,146 |
2018-04-10 | $60.15 | $60.16 | $59.99 | $60.13 | $59.48 | 117,230 |
2018-04-09 | $59.97 | $60.17 | $59.90 | $60.12 | $59.47 | 60,088 |
2018-04-06 | $59.90 | $60.04 | $59.84 | $60.04 | $59.39 | 46,098 |
2018-04-05 | $59.70 | $59.75 | $59.64 | $59.67 | $59.03 | 22,757 |
2018-04-04 | $59.87 | $59.92 | $59.76 | $59.79 | $59.15 | 22,880 |
2018-04-03 | $59.88 | $59.90 | $59.69 | $59.79 | $59.15 | 302,019 |
2018-04-02 | $59.90 | $60.14 | $59.84 | $60.00 | $59.35 | 57,533 |
2018-03-29 | $60.09 | $60.45 | $60.09 | $60.30 | $59.44 | 36,392 |
2018-03-28 | $59.91 | $59.92 | $59.72 | $59.85 | $59.00 | 32,368 |
2018-03-27 | $59.42 | $59.74 | $59.42 | $59.74 | $58.89 | 61,621 |
2018-03-26 | $59.47 | $59.50 | $59.28 | $59.35 | $58.51 | 121,106 |
2018-03-23 | $59.18 | $59.30 | $59.16 | $59.19 | $58.35 | 98,454 |
2018-03-22 | $59.58 | $59.70 | $59.21 | $59.44 | $58.59 | 340,647 |
2018-03-21 | $59.28 | $59.48 | $58.95 | $59.29 | $58.45 | 56,529 |
2018-03-20 | $59.32 | $59.43 | $59.32 | $59.38 | $58.54 | 528,018 |
2018-03-19 | $59.59 | $59.75 | $59.56 | $59.62 | $58.77 | 94,323 |
2018-03-16 | $59.67 | $59.81 | $59.67 | $59.81 | $58.96 | 17,297 |
2018-03-15 | $59.86 | $59.92 | $59.73 | $59.85 | $59.00 | 67,143 |
2018-03-14 | $59.56 | $59.88 | $59.56 | $59.82 | $58.97 | 31,116 |
2018-03-13 | $59.63 | $59.63 | $59.42 | $59.56 | $58.71 | 143,670 |
2018-03-12 | $59.41 | $59.57 | $59.37 | $59.54 | $58.69 | 230,755 |
2018-03-09 | $59.47 | $59.47 | $59.25 | $59.35 | $58.51 | 55,190 |
2018-03-08 | $59.52 | $59.75 | $59.52 | $59.60 | $58.75 | 37,722 |
2018-03-07 | $59.58 | $59.59 | $59.39 | $59.43 | $58.58 | 33,168 |
2018-03-06 | $59.72 | $59.76 | $59.48 | $59.50 | $58.65 | 42,637 |
2018-03-05 | $59.53 | $59.53 | $59.23 | $59.40 | $58.55 | 28,904 |
2018-03-02 | $59.41 | $59.44 | $59.00 | $59.33 | $58.49 | 43,582 |
2018-03-01 | $59.53 | $59.68 | $59.35 | $59.59 | $58.74 | 154,333 |
2018-02-28 | $59.98 | $59.98 | $59.77 | $59.89 | $58.83 | 901,273 |
2018-02-27 | $60.14 | $60.19 | $59.57 | $59.76 | $58.70 | 162,799 |
2018-02-26 | $60.21 | $60.29 | $60.00 | $60.05 | $58.99 | 436,327 |
2018-02-23 | $59.85 | $59.93 | $59.76 | $59.91 | $58.85 | 38,873 |
2018-02-22 | $59.69 | $59.84 | $59.52 | $59.61 | $58.56 | 48,594 |
2018-02-21 | $59.97 | $59.97 | $59.39 | $59.46 | $58.41 | 106,475 |
2018-02-20 | $59.96 | $60.03 | $59.79 | $59.89 | $58.83 | 71,620 |
2018-02-16 | $60.25 | $60.32 | $60.00 | $60.20 | $59.14 | 67,439 |
2018-02-15 | $59.82 | $60.08 | $59.82 | $59.96 | $58.90 | 66,766 |
2018-02-14 | $59.61 | $59.71 | $59.30 | $59.47 | $58.42 | 349,967 |
2018-02-13 | $59.83 | $59.85 | $59.53 | $59.78 | $58.72 | 517,275 |
2018-02-12 | $60.14 | $60.30 | $59.86 | $59.88 | $58.82 | 876,365 |
2018-02-09 | $59.90 | $59.95 | $59.66 | $59.77 | $58.71 | 97,447 |
2018-02-08 | $60.30 | $60.50 | $60.13 | $60.16 | $59.10 | 341,989 |
2018-02-07 | $61.19 | $61.26 | $60.53 | $60.56 | $59.49 | 56,399 |
2018-02-06 | $61.14 | $61.19 | $60.94 | $60.98 | $59.90 | 146,862 |
2018-02-05 | $60.97 | $61.56 | $60.80 | $61.32 | $60.24 | 97,691 |
2018-02-02 | $61.43 | $61.49 | $61.11 | $61.22 | $60.14 | 61,248 |
2018-02-01 | $62.35 | $62.42 | $61.69 | $61.75 | $60.66 | 863,564 |
2018-01-31 | $62.42 | $62.54 | $62.11 | $62.54 | $61.23 | 126,427 |
2018-01-30 | $62.24 | $62.24 | $61.96 | $62.11 | $60.81 | 38,673 |
2018-01-29 | $62.41 | $62.47 | $62.20 | $62.46 | $61.16 | 78,516 |
2018-01-26 | $62.68 | $62.74 | $62.53 | $62.68 | $61.37 | 110,425 |
2018-01-25 | $62.26 | $62.72 | $62.14 | $62.72 | $61.41 | 135,293 |
2018-01-24 | $62.06 | $62.18 | $61.95 | $62.18 | $60.88 | 37,084 |
2018-01-23 | $62.30 | $62.46 | $62.15 | $62.37 | $61.07 | 59,074 |
2018-01-22 | $62.25 | $62.26 | $62.01 | $62.05 | $60.75 | 94,632 |
2018-01-19 | $62.31 | $62.31 | $62.11 | $62.13 | $60.83 | 77,887 |
2018-01-18 | $62.39 | $62.56 | $62.36 | $62.43 | $61.13 | 384,640 |
2018-01-17 | $62.96 | $63.05 | $62.67 | $62.76 | $61.45 | 323,920 |
2018-01-16 | $63.01 | $63.08 | $62.78 | $62.94 | $61.63 | 141,124 |
2018-01-12 | $62.55 | $62.88 | $62.51 | $62.85 | $61.54 | 27,606 |
2018-01-11 | $62.32 | $62.75 | $62.32 | $62.69 | $61.38 | 52,481 |
2018-01-10 | $62.00 | $62.46 | $61.92 | $62.43 | $61.13 | 77,188 |
2018-01-09 | $62.48 | $62.49 | $62.20 | $62.26 | $60.96 | 184,118 |
2018-01-08 | $62.83 | $62.83 | $62.58 | $62.74 | $61.43 | 94,825 |
2018-01-05 | $62.88 | $62.90 | $62.61 | $62.75 | $61.44 | 155,850 |
2018-01-04 | $62.81 | $62.92 | $62.69 | $62.92 | $61.61 | 235,713 |
2018-01-03 | $62.83 | $62.94 | $62.64 | $62.90 | $61.59 | 100,604 |
2018-01-02 | $63.02 | $63.04 | $62.45 | $62.73 | $61.42 | 99,083 |
2017-12-29 | $63.15 | $63.36 | $63.13 | $63.20 | $61.88 | 62,553 |
2017-12-28 | $63.16 | $63.21 | $63.01 | $63.18 | $61.86 | 138,858 |
2017-12-27 | $62.82 | $63.16 | $62.77 | $63.16 | $61.84 | 38,463 |
2017-12-26 | $62.53 | $62.72 | $62.53 | $62.63 | $61.32 | 97,492 |
2017-12-22 | $62.40 | $62.44 | $62.34 | $62.44 | $61.14 | 34,775 |
2017-12-21 | $62.14 | $62.44 | $62.14 | $62.38 | $61.08 | 27,400 |
2017-12-20 | $62.24 | $62.42 | $62.23 | $62.34 | $60.83 | 306,600 |
2017-12-19 | $62.58 | $62.92 | $62.45 | $62.64 | $61.12 | 72,413 |
2017-12-18 | $63.27 | $63.50 | $63.10 | $63.21 | $61.67 | 54,358 |
2017-12-15 | $63.36 | $63.67 | $63.30 | $63.58 | $62.04 | 105,944 |
2017-12-14 | $63.30 | $63.31 | $62.95 | $63.28 | $61.74 | 48,170 |
2017-12-13 | $62.87 | $63.08 | $62.80 | $63.07 | $61.54 | 56,035 |
2017-12-12 | $62.58 | $62.72 | $62.49 | $62.72 | $61.20 | 44,305 |
2017-12-11 | $62.83 | $62.90 | $62.67 | $62.70 | $61.18 | 29,707 |
2017-12-08 | $62.69 | $62.79 | $62.61 | $62.77 | $61.25 | 48,406 |
2017-12-07 | $63.21 | $63.21 | $62.68 | $62.81 | $61.28 | 57,244 |
2017-12-06 | $63.15 | $63.29 | $63.12 | $63.14 | $61.61 | 67,644 |
2017-12-05 | $62.68 | $62.97 | $62.68 | $62.93 | $61.40 | 297,363 |
2017-12-04 | $62.51 | $62.69 | $62.51 | $62.68 | $61.16 | 438,209 |
2017-12-01 | $62.44 | $63.00 | $62.25 | $62.56 | $61.04 | 107,244 |
2017-11-30 | $62.39 | $62.48 | $62.12 | $62.39 | $60.67 | 342,802 |
2017-11-29 | $62.42 | $62.43 | $62.24 | $62.41 | $60.69 | 36,394 |
2017-11-28 | $62.81 | $62.93 | $62.71 | $62.81 | $61.08 | 46,399 |
2017-11-27 | $62.77 | $62.79 | $62.63 | $62.69 | $60.97 | 28,269 |
2017-11-24 | $62.87 | $62.87 | $62.76 | $62.79 | $61.06 | 10,769 |
2017-11-22 | $62.65 | $62.87 | $62.63 | $62.86 | $61.13 | 33,308 |
2017-11-21 | $62.59 | $62.70 | $62.45 | $62.55 | $60.83 | 22,513 |
2017-11-20 | $62.09 | $62.28 | $62.09 | $62.27 | $60.56 | 26,017 |
2017-11-17 | $62.11 | $62.24 | $62.09 | $62.21 | $60.50 | 21,868 |
2017-11-16 | $61.98 | $62.14 | $61.92 | $61.95 | $60.25 | 114,467 |
2017-11-15 | $61.80 | $62.07 | $61.64 | $62.07 | $60.36 | 111,198 |
2017-11-14 | $61.63 | $61.80 | $61.27 | $61.66 | $59.96 | 204,375 |
2017-11-13 | $61.74 | $61.74 | $61.60 | $61.63 | $59.93 | 22,010 |
2017-11-10 | $61.70 | $61.76 | $61.50 | $61.55 | $59.86 | 30,798 |
2017-11-09 | $62.13 | $62.23 | $62.08 | $62.22 | $60.51 | 19,032 |
2017-11-08 | $62.39 | $62.48 | $62.32 | $62.42 | $60.70 | 63,516 |
2017-11-07 | $62.41 | $62.47 | $62.34 | $62.46 | $60.74 | 39,811 |
2017-11-06 | $62.43 | $62.56 | $62.37 | $62.47 | $60.75 | 35,096 |
2017-11-03 | $62.40 | $62.42 | $62.21 | $62.38 | $60.66 | 94,166 |
2017-11-02 | $62.23 | $62.33 | $62.18 | $62.31 | $60.60 | 91,974 |
2017-11-01 | $62.00 | $62.28 | $62.00 | $62.15 | $60.44 | 24,199 |
2017-10-31 | $62.30 | $62.32 | $62.20 | $62.28 | $60.37 | 37,906 |
2017-10-30 | $62.19 | $62.26 | $62.01 | $62.26 | $60.35 | 30,558 |
2017-10-27 | $61.84 | $61.96 | $61.75 | $61.92 | $60.02 | 32,257 |
2017-10-26 | $61.70 | $61.74 | $61.52 | $61.64 | $59.75 | 136,110 |
2017-10-25 | $61.57 | $61.67 | $61.47 | $61.65 | $59.76 | 67,320 |
2017-10-24 | $61.82 | $61.94 | $61.80 | $61.86 | $59.96 | 37,039 |
2017-10-23 | $62.08 | $62.17 | $61.97 | $62.04 | $60.13 | 37,156 |
2017-10-20 | $61.87 | $62.06 | $61.80 | $61.93 | $60.03 | 32,685 |
2017-10-19 | $62.42 | $62.50 | $62.20 | $62.29 | $60.38 | 59,680 |
2017-10-18 | $62.14 | $62.22 | $62.02 | $62.22 | $60.31 | 105,785 |
2017-10-17 | $62.20 | $62.47 | $62.20 | $62.36 | $60.44 | 170,807 |
2017-10-16 | $62.36 | $62.40 | $62.33 | $62.39 | $60.47 | 36,591 |
2017-10-13 | $62.35 | $62.47 | $62.15 | $62.39 | $60.47 | 39,866 |
2017-10-12 | $61.92 | $62.04 | $61.81 | $62.00 | $60.10 | 33,615 |
2017-10-11 | $62.10 | $62.10 | $61.85 | $61.94 | $60.04 | 91,696 |
2017-10-10 | $62.00 | $62.17 | $61.93 | $61.99 | $60.09 | 29,083 |
2017-10-09 | $61.76 | $61.94 | $61.67 | $61.92 | $60.01 | 51,608 |
2017-10-06 | $61.58 | $61.85 | $61.51 | $61.77 | $59.87 | 41,222 |
2017-10-05 | $61.93 | $61.95 | $61.81 | $61.91 | $60.01 | 82,402 |
2017-10-04 | $62.07 | $62.07 | $61.83 | $62.03 | $60.12 | 89,405 |
2017-10-03 | $61.85 | $62.08 | $61.81 | $62.06 | $60.15 | 67,418 |
2017-10-02 | $61.96 | $62.03 | $61.80 | $61.85 | $59.95 | 103,168 |
2017-09-29 | $62.04 | $62.14 | $61.81 | $62.06 | $59.95 | 61,084 |
2017-09-28 | $61.65 | $61.88 | $61.64 | $61.87 | $59.77 | 22,422 |
2017-09-27 | $61.80 | $61.90 | $61.75 | $61.85 | $59.75 | 39,374 |
2017-09-26 | $62.23 | $62.36 | $62.15 | $62.30 | $60.18 | 22,505 |
2017-09-25 | $62.07 | $62.34 | $62.04 | $62.33 | $60.21 | 42,556 |
2017-09-22 | $62.03 | $62.10 | $61.90 | $61.98 | $59.87 | 32,121 |
2017-09-21 | $62.02 | $62.08 | $61.85 | $61.86 | $59.76 | 55,268 |
2017-09-20 | $61.95 | $62.01 | $61.69 | $61.91 | $59.81 | 34,718 |
2017-09-19 | $61.94 | $61.99 | $61.87 | $61.95 | $59.85 | 20,370 |
2017-09-18 | $61.97 | $62.00 | $61.78 | $61.89 | $59.79 | 14,750 |
2017-09-15 | $62.03 | $62.05 | $61.87 | $62.05 | $59.94 | 24,500 |
2017-09-14 | $61.71 | $61.92 | $61.69 | $61.92 | $59.82 | 85,856 |
2017-09-13 | $61.87 | $61.87 | $61.67 | $61.69 | $59.59 | 28,001 |
2017-09-12 | $61.83 | $61.86 | $61.70 | $61.78 | $59.68 | 106,485 |
2017-09-11 | $62.08 | $62.16 | $61.92 | $61.96 | $59.86 | 39,726 |
2017-09-08 | $62.38 | $62.38 | $62.16 | $62.29 | $60.17 | 47,975 |
2017-09-07 | $62.27 | $62.62 | $62.27 | $62.55 | $60.43 | 43,280 |
2017-09-06 | $62.40 | $62.40 | $62.03 | $62.11 | $60.00 | 300,444 |
2017-09-05 | $62.16 | $62.45 | $62.08 | $62.45 | $60.33 | 300,174 |
2017-09-01 | $62.04 | $62.10 | $61.79 | $61.92 | $59.82 | 42,680 |
2017-08-31 | $62.24 | $62.50 | $62.24 | $62.35 | $60.03 | 75,180 |
2017-08-30 | $62.18 | $62.28 | $62.10 | $62.21 | $59.90 | 66,494 |
2017-08-29 | $62.47 | $62.47 | $62.11 | $62.21 | $59.90 | 63,325 |
2017-08-28 | $62.03 | $62.16 | $61.92 | $62.16 | $59.85 | 30,316 |
2017-08-25 | $61.99 | $62.18 | $61.99 | $62.13 | $59.82 | 17,800 |
2017-08-24 | $61.98 | $62.06 | $61.86 | $61.93 | $59.63 | 21,859 |
2017-08-23 | $61.94 | $62.06 | $61.86 | $62.05 | $59.74 | 348,375 |
2017-08-22 | $61.92 | $61.92 | $61.66 | $61.76 | $59.46 | 110,952 |
2017-08-21 | $61.75 | $61.90 | $61.71 | $61.90 | $59.60 | 21,963 |
2017-08-18 | $61.84 | $61.89 | $61.66 | $61.72 | $59.42 | 21,206 |
2017-08-17 | $61.54 | $61.74 | $61.48 | $61.74 | $59.44 | 34,856 |
2017-08-16 | $61.35 | $61.76 | $61.34 | $61.59 | $59.30 | 47,819 |
2017-08-15 | $61.25 | $61.43 | $61.25 | $61.40 | $59.12 | 26,063 |
2017-08-14 | $61.50 | $61.63 | $61.41 | $61.55 | $59.26 | 79,560 |
2017-08-11 | $61.25 | $61.53 | $61.24 | $61.47 | $59.18 | 28,320 |
2017-08-10 | $61.52 | $61.55 | $61.23 | $61.53 | $59.24 | 93,633 |
2017-08-09 | $61.70 | $61.70 | $61.42 | $61.43 | $59.15 | 31,668 |
2017-08-08 | $61.67 | $61.67 | $61.32 | $61.39 | $59.11 | 30,776 |
2017-08-07 | $61.67 | $61.73 | $61.62 | $61.73 | $59.43 | 13,476 |
2017-08-04 | $61.88 | $61.88 | $61.62 | $61.71 | $59.42 | 60,809 |
2017-08-03 | $62.01 | $62.17 | $61.98 | $62.15 | $59.84 | 45,243 |
2017-08-02 | $61.98 | $62.08 | $61.88 | $61.92 | $59.62 | 31,324 |
2017-08-01 | $61.44 | $61.92 | $61.44 | $61.92 | $59.62 | 35,998 |
2017-07-31 | $61.58 | $61.80 | $61.58 | $61.79 | $59.29 | 68,120 |
2017-07-28 | $61.48 | $61.73 | $61.48 | $61.73 | $59.24 | 16,227 |
2017-07-27 | $61.51 | $61.56 | $61.37 | $61.48 | $59.00 | 65,051 |
2017-07-26 | $61.44 | $61.81 | $61.41 | $61.70 | $59.21 | 136,629 |
2017-07-25 | $61.71 | $61.71 | $61.51 | $61.53 | $59.05 | 94,317 |
2017-07-24 | $62.10 | $62.18 | $62.02 | $62.06 | $59.55 | 124,835 |
2017-07-21 | $62.17 | $62.31 | $62.16 | $62.22 | $59.71 | 48,177 |
2017-07-20 | $62.12 | $62.18 | $61.95 | $61.98 | $59.48 | 546,669 |
2017-07-19 | $61.80 | $61.94 | $61.78 | $61.84 | $59.34 | 72,155 |
2017-07-18 | $61.71 | $61.83 | $61.63 | $61.83 | $59.33 | 143,670 |
2017-07-17 | $61.30 | $61.48 | $61.28 | $61.37 | $58.89 | 147,511 |
2017-07-14 | $61.51 | $61.51 | $61.19 | $61.34 | $58.86 | 35,905 |
2017-07-13 | $61.33 | $61.33 | $61.08 | $61.23 | $58.76 | 20,358 |
2017-07-12 | $61.26 | $61.42 | $61.16 | $61.40 | $58.92 | 93,047 |
2017-07-11 | $60.92 | $61.08 | $60.86 | $60.99 | $58.53 | 80,090 |
2017-07-10 | $60.78 | $60.93 | $60.72 | $60.92 | $58.46 | 206,006 |
2017-07-07 | $60.78 | $60.83 | $60.65 | $60.80 | $58.34 | 40,565 |
2017-07-06 | $60.96 | $61.00 | $60.69 | $60.88 | $58.42 | 92,965 |
2017-07-05 | $61.14 | $61.28 | $60.99 | $61.24 | $58.77 | 581,254 |
2017-07-03 | $61.44 | $61.52 | $61.10 | $61.28 | $58.81 | 24,398 |
2017-06-30 | $61.54 | $61.75 | $61.39 | $61.64 | $58.95 | 80,031 |
2017-06-29 | $61.50 | $61.71 | $61.47 | $61.56 | $58.88 | 56,305 |
2017-06-28 | $61.95 | $62.09 | $61.73 | $62.01 | $59.31 | 80,546 |
2017-06-27 | $62.20 | $62.24 | $61.91 | $61.98 | $59.28 | 169,141 |
2017-06-26 | $62.51 | $62.65 | $62.39 | $62.46 | $59.74 | 60,840 |
2017-06-23 | $62.15 | $62.34 | $62.15 | $62.22 | $59.51 | 19,846 |
2017-06-22 | $62.13 | $62.35 | $62.01 | $62.26 | $59.54 | 111,610 |
2017-06-21 | $61.96 | $62.22 | $61.94 | $62.09 | $59.38 | 31,248 |
2017-06-20 | $61.96 | $62.13 | $61.92 | $62.10 | $59.39 | 56,165 |
2017-06-19 | $61.94 | $61.94 | $61.77 | $61.82 | $59.12 | 57,032 |
2017-06-16 | $61.73 | $61.86 | $61.65 | $61.79 | $59.10 | 34,060 |
2017-06-15 | $61.69 | $61.82 | $61.66 | $61.76 | $59.07 | 91,387 |
2017-06-14 | $61.57 | $62.00 | $61.57 | $61.88 | $59.18 | 38,127 |
2017-06-13 | $61.05 | $61.18 | $60.95 | $61.17 | $58.50 | 26,183 |
2017-06-12 | $61.08 | $61.25 | $61.01 | $61.10 | $58.44 | 25,261 |
2017-06-09 | $60.93 | $61.19 | $60.92 | $61.12 | $58.45 | 21,053 |
2017-06-08 | $61.16 | $61.21 | $61.03 | $61.13 | $58.46 | 35,921 |
2017-06-07 | $61.30 | $61.40 | $61.14 | $61.21 | $58.54 | 44,331 |
2017-06-06 | $61.38 | $61.48 | $61.25 | $61.37 | $58.69 | 136,111 |
2017-06-05 | $61.24 | $61.24 | $61.07 | $61.15 | $58.48 | 327,868 |
2017-06-02 | $61.20 | $61.44 | $61.04 | $61.37 | $58.69 | 47,548 |
2017-06-01 | $60.79 | $60.97 | $60.61 | $60.94 | $58.28 | 71,590 |
2017-05-31 | $60.94 | $61.11 | $60.84 | $61.07 | $58.21 | 29,506 |
2017-05-30 | $60.83 | $60.95 | $60.76 | $60.94 | $58.09 | 27,403 |
2017-05-26 | $60.69 | $60.76 | $60.64 | $60.75 | $57.91 | 18,980 |
2017-05-25 | $60.56 | $60.69 | $60.50 | $60.60 | $57.76 | 135,711 |
2017-05-24 | $60.58 | $60.66 | $60.41 | $60.65 | $57.81 | 21,672 |
2017-05-23 | $60.78 | $60.82 | $60.35 | $60.37 | $57.54 | 26,689 |
2017-05-22 | $60.68 | $60.74 | $60.61 | $60.74 | $57.90 | 34,476 |
2017-05-19 | $60.66 | $60.77 | $60.54 | $60.74 | $57.90 | 27,686 |
2017-05-18 | $60.78 | $60.85 | $60.57 | $60.75 | $57.91 | 40,813 |
2017-05-17 | $60.52 | $60.81 | $60.50 | $60.69 | $57.85 | 29,094 |
2017-05-16 | $60.08 | $60.37 | $59.98 | $60.19 | $57.37 | 27,494 |
2017-05-15 | $59.90 | $60.07 | $59.85 | $59.96 | $57.15 | 50,841 |
2017-05-12 | $59.94 | $60.07 | $59.78 | $60.05 | $57.24 | 147,900 |
2017-05-11 | $59.46 | $59.67 | $59.27 | $59.58 | $56.79 | 32,843 |
2017-05-10 | $59.71 | $59.74 | $59.39 | $59.52 | $56.73 | 30,278 |
2017-05-09 | $59.47 | $59.53 | $59.31 | $59.53 | $56.74 | 33,184 |
2017-05-08 | $59.64 | $59.64 | $59.30 | $59.49 | $56.70 | 58,296 |
2017-05-05 | $59.71 | $59.71 | $59.43 | $59.62 | $56.83 | 126,142 |
2017-05-04 | $59.62 | $59.64 | $59.42 | $59.58 | $56.79 | 26,808 |
2017-05-03 | $59.93 | $60.01 | $59.77 | $59.85 | $57.05 | 40,047 |
2017-05-02 | $59.40 | $59.81 | $59.40 | $59.69 | $56.90 | 43,533 |
2017-05-01 | $59.72 | $59.85 | $59.30 | $59.50 | $56.71 | 43,366 |
2017-04-28 | $59.86 | $59.95 | $59.68 | $59.94 | $56.94 | 60,505 |
2017-04-27 | $59.87 | $59.95 | $59.60 | $59.86 | $56.86 | 30,351 |
2017-04-26 | $59.54 | $59.80 | $59.49 | $59.73 | $56.74 | 69,258 |
2017-04-25 | $59.95 | $59.95 | $59.41 | $59.49 | $56.51 | 89,067 |
2017-04-24 | $60.07 | $60.14 | $59.85 | $59.99 | $56.98 | 105,905 |
2017-04-21 | $60.33 | $60.39 | $60.16 | $60.21 | $57.19 | 29,324 |
2017-04-20 | $60.37 | $60.46 | $60.08 | $60.26 | $57.24 | 50,746 |
2017-04-19 | $60.55 | $60.57 | $60.28 | $60.39 | $57.36 | 39,951 |
2017-04-18 | $60.43 | $60.67 | $60.23 | $60.64 | $57.60 | 56,537 |
2017-04-17 | $60.18 | $60.30 | $60.00 | $60.08 | $57.07 | 67,674 |
2017-04-13 | $60.13 | $60.21 | $59.93 | $60.01 | $57.00 | 218,072 |
2017-04-12 | $59.89 | $60.15 | $59.73 | $60.10 | $57.09 | 122,992 |
2017-04-11 | $59.58 | $59.96 | $59.45 | $59.77 | $56.78 | 330,840 |
2017-04-10 | $59.52 | $59.55 | $59.30 | $59.33 | $56.36 | 386,277 |
2017-04-07 | $59.74 | $59.83 | $59.18 | $59.18 | $56.21 | 52,973 |
2017-04-06 | $59.50 | $59.57 | $59.21 | $59.44 | $56.46 | 398,767 |
2017-04-05 | $59.18 | $59.50 | $59.17 | $59.41 | $56.43 | 119,575 |
2017-04-04 | $59.56 | $59.56 | $59.20 | $59.34 | $56.37 | 393,053 |
2017-04-03 | $59.20 | $59.45 | $59.00 | $59.40 | $56.42 | 63,351 |
2017-03-31 | $59.27 | $59.30 | $59.01 | $59.24 | $56.08 | 49,746 |
2017-03-30 | $59.45 | $59.50 | $59.13 | $59.22 | $56.06 | 35,130 |
2017-03-29 | $59.27 | $59.47 | $59.24 | $59.38 | $56.21 | 18,079 |
2017-03-28 | $59.48 | $59.50 | $59.05 | $59.11 | $55.96 | 54,675 |
2017-03-27 | $59.54 | $59.55 | $59.25 | $59.34 | $56.17 | 42,867 |
2017-03-24 | $59.19 | $59.38 | $58.96 | $59.16 | $56.00 | 53,774 |
2017-03-23 | $59.22 | $59.29 | $58.95 | $59.01 | $55.86 | 54,964 |
2017-03-22 | $59.15 | $59.42 | $59.00 | $59.16 | $56.00 | 36,330 |
2017-03-21 | $58.66 | $59.14 | $58.66 | $59.02 | $55.87 | 33,456 |
2017-03-20 | $58.51 | $58.74 | $58.51 | $58.62 | $55.49 | 149,534 |
2017-03-17 | $58.45 | $58.70 | $58.36 | $58.62 | $55.49 | 46,267 |
2017-03-16 | $58.41 | $58.41 | $58.21 | $58.33 | $55.22 | 134,108 |
2017-03-15 | $58.02 | $58.47 | $57.92 | $58.41 | $55.29 | 79,970 |
2017-03-14 | $57.76 | $57.97 | $57.64 | $57.74 | $54.66 | 48,648 |
2017-03-13 | $57.89 | $58.04 | $57.68 | $57.75 | $54.67 | 57,644 |
2017-03-10 | $57.86 | $58.06 | $57.74 | $57.95 | $54.86 | 98,804 |
2017-03-09 | $58.08 | $58.17 | $57.74 | $57.88 | $54.79 | 185,710 |
2017-03-08 | $58.25 | $58.42 | $58.15 | $58.33 | $55.22 | 126,692 |
2017-03-07 | $58.81 | $58.88 | $58.58 | $58.61 | $55.48 | 117,354 |
2017-03-06 | $58.98 | $59.05 | $58.82 | $58.91 | $55.77 | 288,372 |
2017-03-03 | $59.12 | $59.14 | $58.78 | $59.01 | $55.86 | 66,787 |
2017-03-02 | $58.96 | $59.04 | $58.79 | $58.93 | $55.78 | 68,570 |
2017-03-01 | $59.11 | $59.16 | $58.90 | $59.10 | $55.95 | 48,832 |
2017-02-28 | $59.79 | $59.96 | $59.77 | $59.90 | $56.50 | 55,995 |
2017-02-27 | $59.96 | $60.00 | $59.70 | $59.72 | $56.33 | 61,649 |
2017-02-24 | $59.70 | $59.99 | $59.59 | $59.90 | $56.50 | 232,540 |
2017-02-23 | $59.31 | $59.45 | $59.21 | $59.36 | $55.99 | 78,813 |
2017-02-22 | $59.29 | $59.41 | $58.98 | $59.24 | $55.88 | 75,453 |
2017-02-21 | $58.99 | $59.31 | $58.89 | $59.15 | $55.80 | 33,564 |
2017-02-17 | $59.29 | $59.30 | $59.09 | $59.21 | $55.85 | 207,850 |
2017-02-16 | $58.80 | $59.13 | $58.78 | $58.97 | $55.63 | 110,792 |
2017-02-15 | $58.59 | $58.82 | $58.54 | $58.79 | $55.46 | 110,158 |
2017-02-14 | $59.04 | $59.06 | $58.57 | $58.81 | $55.48 | 60,086 |
2017-02-13 | $58.97 | $59.03 | $58.85 | $59.02 | $55.67 | 65,175 |
2017-02-10 | $58.84 | $59.17 | $58.84 | $59.13 | $55.78 | 82,196 |
2017-02-09 | $59.39 | $59.39 | $59.03 | $59.17 | $55.81 | 47,676 |
2017-02-08 | $59.29 | $59.53 | $59.26 | $59.49 | $56.12 | 100,457 |
2017-02-07 | $58.81 | $59.21 | $58.71 | $59.10 | $55.75 | 130,052 |
2017-02-06 | $58.80 | $59.02 | $58.49 | $58.82 | $55.48 | 128,617 |
2017-02-03 | $58.70 | $58.79 | $58.32 | $58.53 | $55.21 | 72,100 |
2017-02-02 | $58.89 | $58.89 | $58.43 | $58.51 | $55.19 | 305,470 |
2017-02-01 | $58.64 | $58.83 | $58.39 | $58.58 | $55.26 | 207,032 |
2017-01-31 | $58.96 | $59.17 | $58.86 | $59.02 | $55.48 | 92,648 |
2017-01-30 | $58.99 | $59.04 | $58.79 | $58.85 | $55.32 | 274,477 |
2017-01-27 | $58.84 | $59.00 | $58.73 | $58.93 | $55.39 | 132,274 |
2017-01-26 | $58.51 | $58.75 | $58.34 | $58.71 | $55.19 | 386,842 |
2017-01-25 | $58.71 | $58.85 | $58.42 | $58.55 | $55.04 | 436,777 |
2017-01-24 | $59.10 | $59.22 | $58.80 | $58.96 | $55.42 | 180,282 |
2017-01-23 | $58.98 | $59.39 | $58.86 | $59.18 | $55.63 | 163,317 |
2017-01-20 | $58.88 | $58.98 | $58.61 | $58.85 | $55.32 | 203,626 |
2017-01-19 | $59.07 | $59.13 | $58.76 | $58.97 | $55.43 | 240,914 |
2017-01-18 | $59.56 | $59.59 | $59.22 | $59.31 | $55.75 | 460,417 |
2017-01-17 | $59.81 | $59.91 | $59.49 | $59.68 | $56.10 | 642,024 |
2017-01-13 | $59.45 | $59.54 | $59.15 | $59.40 | $55.83 | 639,869 |
2017-01-12 | $59.96 | $60.05 | $59.64 | $59.71 | $56.13 | 157,643 |
2017-01-11 | $59.56 | $59.79 | $59.35 | $59.65 | $56.07 | 145,325 |
2017-01-10 | $59.49 | $59.65 | $59.46 | $59.55 | $55.98 | 169,139 |
2017-01-09 | $59.69 | $59.69 | $59.35 | $59.53 | $55.96 | 263,076 |
2017-01-06 | $59.55 | $59.56 | $59.28 | $59.41 | $55.84 | 315,865 |
2017-01-05 | $59.46 | $59.77 | $59.21 | $59.66 | $56.08 | 130,528 |
2017-01-04 | $59.09 | $59.21 | $58.93 | $59.08 | $55.53 | 270,787 |
2017-01-03 | $58.60 | $59.13 | $58.50 | $59.07 | $55.52 | 190,067 |
2016-12-30 | $58.61 | $58.97 | $58.51 | $58.70 | $55.18 | 333,034 |
2016-12-29 | $58.61 | $58.86 | $58.40 | $58.79 | $55.26 | 288,163 |
2016-12-28 | $58.21 | $58.63 | $58.15 | $58.51 | $55.00 | 187,958 |
2016-12-27 | $58.00 | $58.22 | $57.90 | $58.06 | $54.57 | 115,780 |
2016-12-23 | $58.24 | $58.30 | $58.05 | $58.26 | $54.76 | 183,442 |
2016-12-22 | $57.81 | $58.12 | $57.78 | $58.05 | $54.57 | 131,316 |
2016-12-21 | $58.10 | $58.23 | $57.89 | $58.12 | $54.45 | 336,631 |
2016-12-20 | $57.93 | $58.05 | $57.78 | $57.84 | $54.19 | 173,923 |
2016-12-19 | $57.77 | $58.05 | $57.77 | $58.02 | $54.35 | 98,561 |
2016-12-16 | $57.79 | $57.79 | $57.39 | $57.52 | $53.89 | 57,471 |
2016-12-15 | $57.72 | $57.94 | $57.51 | $57.55 | $53.91 | 213,605 |
2016-12-14 | $58.07 | $58.36 | $57.61 | $57.61 | $53.97 | 133,223 |
2016-12-13 | $57.82 | $57.92 | $57.54 | $57.90 | $54.24 | 135,905 |
2016-12-12 | $57.63 | $57.64 | $57.31 | $57.50 | $53.87 | 98,044 |
2016-12-09 | $57.98 | $58.00 | $57.49 | $57.65 | $54.01 | 140,885 |
2016-12-08 | $58.26 | $58.26 | $57.94 | $57.97 | $54.31 | 137,998 |
2016-12-07 | $58.21 | $58.50 | $58.14 | $58.41 | $54.72 | 113,019 |
2016-12-06 | $57.98 | $58.16 | $57.83 | $57.96 | $54.30 | 123,128 |
2016-12-05 | $57.63 | $58.17 | $57.54 | $57.92 | $54.26 | 211,167 |
2016-12-02 | $57.69 | $58.05 | $57.69 | $57.82 | $54.17 | 233,749 |
2016-12-01 | $57.52 | $57.59 | $57.15 | $57.55 | $53.91 | 134,056 |
2016-11-30 | $58.09 | $58.24 | $57.78 | $57.89 | $54.04 | 339,183 |
2016-11-29 | $58.43 | $58.61 | $58.22 | $58.54 | $54.64 | 174,596 |
2016-11-28 | $58.29 | $58.45 | $58.10 | $58.42 | $54.53 | 138,205 |
2016-11-25 | $58.18 | $58.25 | $57.81 | $58.09 | $54.22 | 43,019 |
2016-11-23 | $57.86 | $58.02 | $57.53 | $57.94 | $54.08 | 201,921 |
2016-11-22 | $58.18 | $58.30 | $57.95 | $58.05 | $54.19 | 227,953 |
2016-11-21 | $58.26 | $58.34 | $57.97 | $58.06 | $54.20 | 174,643 |
2016-11-18 | $58.38 | $58.51 | $57.85 | $58.01 | $54.15 | 124,673 |
2016-11-17 | $58.49 | $58.78 | $58.08 | $58.14 | $54.27 | 546,580 |
2016-11-16 | $58.69 | $59.00 | $58.60 | $58.68 | $54.77 | 54,604 |
2016-11-15 | $58.39 | $59.21 | $58.37 | $58.59 | $54.69 | 110,910 |
2016-11-14 | $58.45 | $58.71 | $57.93 | $57.93 | $54.07 | 281,869 |
2016-11-11 | $58.95 | $59.00 | $58.51 | $58.70 | $54.79 | 147,228 |
2016-11-10 | $59.43 | $59.60 | $58.74 | $58.96 | $55.04 | 166,170 |
2016-11-09 | $60.15 | $60.24 | $59.28 | $59.42 | $55.46 | 177,866 |
2016-11-08 | $61.28 | $61.36 | $60.90 | $61.04 | $56.98 | 319,526 |
2016-11-07 | $60.98 | $61.26 | $60.98 | $61.13 | $57.06 | 47,203 |
2016-11-04 | $61.28 | $61.30 | $61.08 | $61.29 | $57.21 | 75,214 |
2016-11-03 | $61.07 | $61.10 | $60.81 | $60.92 | $56.86 | 77,475 |
2016-11-02 | $61.11 | $61.37 | $60.86 | $61.07 | $57.00 | 93,846 |
2016-11-01 | $60.88 | $61.27 | $60.79 | $61.23 | $57.15 | 131,054 |
2016-10-31 | $61.50 | $61.59 | $61.32 | $61.38 | $57.10 | 290,298 |
2016-10-28 | $61.42 | $61.67 | $61.25 | $61.42 | $57.14 | 133,335 |
2016-10-27 | $61.80 | $61.86 | $61.30 | $61.44 | $57.16 | 86,047 |
2016-10-26 | $62.29 | $62.35 | $61.99 | $61.99 | $57.67 | 122,873 |
2016-10-25 | $62.36 | $62.66 | $62.30 | $62.58 | $58.22 | 64,922 |
2016-10-24 | $62.62 | $62.67 | $62.28 | $62.45 | $58.10 | 73,103 |
2016-10-21 | $62.77 | $62.91 | $62.60 | $62.67 | $58.30 | 94,738 |
2016-10-20 | $62.79 | $62.91 | $62.57 | $62.71 | $58.34 | 146,525 |
2016-10-19 | $62.36 | $62.68 | $62.19 | $62.62 | $58.26 | 285,816 |
2016-10-18 | $61.90 | $62.42 | $61.89 | $62.39 | $58.04 | 222,167 |
2016-10-17 | $61.96 | $62.29 | $61.91 | $62.07 | $57.74 | 240,837 |
2016-10-14 | $62.00 | $62.41 | $61.77 | $61.83 | $57.52 | 311,790 |
2016-10-13 | $62.32 | $62.42 | $62.17 | $62.31 | $57.97 | 205,646 |
2016-10-12 | $61.96 | $62.17 | $61.72 | $62.05 | $57.73 | 138,653 |
2016-10-11 | $62.12 | $62.30 | $61.86 | $61.97 | $57.65 | 566,499 |
2016-10-10 | $62.30 | $62.37 | $62.09 | $62.25 | $57.91 | 77,081 |
2016-10-07 | $62.37 | $62.44 | $62.02 | $62.37 | $58.02 | 130,766 |
2016-10-06 | $62.27 | $62.39 | $61.99 | $62.26 | $57.92 | 211,594 |
2016-10-05 | $62.42 | $62.44 | $61.94 | $62.34 | $58.00 | 542,361 |
2016-10-04 | $62.94 | $63.00 | $62.26 | $62.47 | $58.12 | 172,832 |
2016-10-03 | $63.07 | $63.27 | $62.68 | $62.87 | $58.49 | 74,209 |
2016-09-30 | $63.43 | $63.55 | $62.89 | $63.26 | $58.66 | 450,597 |
2016-09-29 | $63.29 | $63.59 | $63.22 | $63.44 | $58.83 | 65,777 |
2016-09-28 | $63.44 | $63.64 | $63.23 | $63.49 | $58.87 | 28,288 |
2016-09-27 | $63.36 | $63.54 | $63.25 | $63.36 | $58.75 | 81,810 |
2016-09-26 | $63.10 | $63.26 | $63.00 | $63.22 | $58.62 | 102,638 |
2016-09-23 | $63.17 | $63.30 | $62.76 | $62.78 | $58.21 | 128,461 |
2016-09-22 | $62.90 | $63.36 | $62.71 | $63.00 | $58.42 | 177,061 |
2016-09-21 | $62.07 | $62.68 | $61.98 | $62.64 | $58.08 | 106,653 |
2016-09-20 | $62.21 | $62.44 | $61.95 | $62.15 | $57.63 | 215,918 |
2016-09-19 | $61.85 | $62.12 | $61.85 | $61.95 | $57.44 | 69,364 |
2016-09-16 | $61.76 | $61.96 | $61.76 | $61.96 | $57.45 | 67,539 |
2016-09-15 | $61.41 | $61.78 | $61.27 | $61.72 | $57.23 | 104,894 |
2016-09-14 | $61.65 | $62.09 | $61.38 | $61.57 | $57.09 | 141,827 |
2016-09-13 | $62.31 | $62.40 | $61.44 | $61.85 | $57.35 | 262,087 |
2016-09-12 | $62.17 | $62.48 | $62.04 | $62.18 | $57.66 | 77,473 |
2016-09-09 | $62.69 | $62.70 | $62.22 | $62.43 | $57.89 | 121,594 |
2016-09-08 | $63.53 | $63.67 | $62.92 | $63.17 | $58.57 | 56,031 |
2016-09-07 | $64.01 | $64.03 | $63.73 | $63.73 | $59.09 | 132,356 |
2016-09-06 | $63.54 | $63.93 | $63.41 | $63.72 | $59.08 | 163,478 |
2016-09-02 | $63.56 | $63.64 | $63.28 | $63.57 | $58.95 | 125,534 |
2016-09-01 | $63.55 | $63.96 | $63.49 | $63.84 | $59.20 | 57,503 |
2016-08-31 | $64.11 | $64.28 | $63.98 | $64.14 | $59.28 | 343,647 |
2016-08-30 | $64.10 | $64.23 | $64.00 | $64.12 | $59.26 | 114,653 |
2016-08-29 | $63.87 | $64.25 | $63.84 | $64.18 | $59.32 | 70,599 |
2016-08-26 | $63.86 | $64.21 | $63.44 | $63.56 | $58.75 | 83,573 |
2016-08-25 | $63.83 | $64.06 | $63.61 | $63.71 | $58.89 | 60,082 |
2016-08-24 | $64.09 | $64.20 | $63.88 | $63.91 | $59.07 | 133,734 |
2016-08-23 | $63.88 | $64.10 | $63.79 | $64.01 | $59.16 | 98,087 |
2016-08-22 | $63.82 | $63.95 | $63.73 | $63.86 | $59.02 | 150,237 |
2016-08-19 | $63.46 | $63.69 | $63.34 | $63.57 | $58.76 | 126,297 |
2016-08-18 | $63.77 | $64.00 | $63.71 | $63.91 | $59.07 | 427,094 |
2016-08-17 | $63.46 | $63.78 | $63.46 | $63.71 | $58.89 | 92,852 |
2016-08-16 | $63.77 | $63.77 | $63.23 | $63.47 | $58.66 | 97,050 |
2016-08-15 | $63.80 | $63.84 | $63.48 | $63.60 | $58.78 | 192,571 |
2016-08-12 | $63.90 | $64.19 | $63.69 | $64.00 | $59.15 | 161,203 |
2016-08-11 | $63.95 | $64.06 | $63.37 | $63.63 | $58.81 | 282,234 |
2016-08-10 | $63.72 | $64.09 | $63.56 | $63.95 | $59.11 | 211,704 |
2016-08-09 | $63.29 | $63.63 | $63.17 | $63.55 | $58.74 | 122,134 |
2016-08-08 | $62.92 | $63.18 | $62.71 | $63.12 | $58.34 | 91,905 |
2016-08-05 | $63.17 | $63.21 | $62.80 | $62.91 | $58.15 | 77,595 |
2016-08-04 | $62.93 | $63.33 | $62.93 | $63.17 | $58.39 | 87,868 |
2016-08-03 | $63.02 | $63.02 | $62.50 | $62.88 | $58.12 | 278,986 |
2016-08-02 | $62.94 | $63.15 | $62.63 | $62.69 | $57.94 | 124,116 |
2016-08-01 | $63.60 | $63.69 | $63.15 | $63.34 | $58.54 | 141,388 |
2016-07-29 | $63.81 | $64.16 | $63.75 | $64.08 | $59.04 | 69,288 |
2016-07-28 | $63.67 | $63.89 | $63.53 | $63.76 | $58.74 | 87,175 |
2016-07-27 | $63.70 | $63.93 | $63.51 | $63.79 | $58.77 | 195,245 |
2016-07-26 | $63.63 | $63.63 | $63.34 | $63.47 | $58.47 | 91,065 |
2016-07-25 | $63.46 | $63.54 | $63.31 | $63.47 | $58.47 | 229,730 |
2016-07-22 | $63.15 | $63.65 | $63.15 | $63.54 | $58.54 | 233,788 |
2016-07-21 | $63.12 | $63.42 | $62.74 | $63.40 | $58.41 | 119,620 |
2016-07-20 | $63.51 | $63.51 | $63.09 | $63.21 | $58.23 | 195,793 |
2016-07-19 | $63.53 | $63.64 | $63.28 | $63.46 | $58.46 | 340,679 |
2016-07-18 | $63.46 | $63.56 | $63.13 | $63.43 | $58.44 | 267,950 |
2016-07-15 | $63.57 | $63.68 | $63.29 | $63.29 | $58.31 | 331,482 |
2016-07-14 | $63.54 | $63.90 | $63.39 | $63.73 | $58.71 | 79,004 |
2016-07-13 | $64.11 | $64.20 | $63.86 | $64.08 | $59.04 | 239,911 |
2016-07-12 | $64.03 | $64.06 | $63.77 | $63.86 | $58.83 | 167,064 |
2016-07-11 | $64.13 | $64.42 | $64.13 | $64.36 | $59.29 | 115,950 |
2016-07-08 | $64.10 | $64.41 | $64.06 | $64.41 | $59.34 | 116,693 |
2016-07-07 | $63.90 | $64.10 | $63.72 | $63.78 | $58.76 | 111,919 |
2016-07-06 | $63.81 | $64.10 | $63.78 | $63.96 | $58.93 | 288,230 |
2016-07-05 | $63.66 | $63.92 | $63.44 | $63.82 | $58.80 | 140,900 |
2016-07-01 | $62.91 | $63.35 | $62.73 | $63.30 | $58.32 | 109,344 |
2016-06-30 | $62.58 | $62.98 | $62.48 | $62.65 | $57.53 | 99,527 |
2016-06-29 | $62.61 | $62.76 | $62.10 | $62.19 | $57.11 | 89,112 |
2016-06-28 | $62.30 | $62.51 | $62.12 | $62.28 | $57.19 | 236,354 |
2016-06-27 | $62.01 | $62.30 | $61.79 | $62.27 | $57.19 | 206,388 |
2016-06-24 | $61.43 | $61.74 | $61.10 | $61.49 | $56.47 | 276,307 |
2016-06-23 | $60.98 | $61.11 | $60.71 | $61.01 | $56.03 | 147,412 |
2016-06-22 | $61.10 | $61.27 | $61.02 | $61.02 | $56.04 | 182,043 |
2016-06-21 | $61.38 | $61.61 | $61.01 | $61.12 | $56.13 | 205,537 |
2016-06-20 | $61.12 | $61.50 | $61.03 | $61.38 | $56.37 | 141,662 |
2016-06-17 | $61.43 | $61.53 | $61.20 | $61.41 | $56.40 | 240,259 |
2016-06-16 | $61.68 | $61.78 | $61.36 | $61.61 | $56.58 | 30,662 |
2016-06-15 | $61.43 | $61.64 | $61.26 | $61.59 | $56.56 | 51,512 |
2016-06-14 | $61.72 | $61.72 | $61.30 | $61.36 | $56.35 | 133,742 |
2016-06-13 | $61.66 | $61.66 | $61.31 | $61.48 | $56.46 | 97,255 |
2016-06-10 | $61.71 | $61.83 | $61.45 | $61.60 | $56.57 | 133,059 |
2016-06-09 | $61.37 | $61.51 | $61.26 | $61.40 | $56.39 | 236,956 |
2016-06-08 | $61.08 | $61.14 | $60.83 | $61.06 | $56.07 | 139,717 |
2016-06-07 | $60.87 | $61.05 | $60.68 | $60.88 | $55.91 | 245,329 |
2016-06-06 | $60.79 | $60.84 | $60.69 | $60.78 | $55.82 | 116,920 |
2016-06-03 | $60.62 | $60.83 | $60.36 | $60.83 | $55.86 | 53,442 |
2016-06-02 | $60.01 | $60.33 | $59.90 | $60.04 | $55.14 | 102,293 |
2016-06-01 | $59.98 | $60.12 | $59.74 | $59.83 | $54.94 | 147,057 |
2016-05-31 | $59.67 | $60.02 | $59.56 | $59.90 | $54.82 | 139,800 |
2016-05-27 | $60.20 | $60.20 | $59.72 | $59.85 | $54.77 | 123,167 |
2016-05-26 | $59.78 | $60.06 | $59.67 | $59.94 | $54.85 | 74,768 |
2016-05-25 | $59.74 | $59.86 | $59.54 | $59.66 | $54.60 | 151,033 |
2016-05-24 | $59.68 | $59.78 | $59.48 | $59.61 | $54.55 | 64,503 |
2016-05-23 | $59.55 | $59.84 | $59.53 | $59.73 | $54.66 | 59,944 |
2016-05-20 | $59.61 | $59.84 | $59.53 | $59.82 | $54.74 | 105,411 |
2016-05-19 | $59.66 | $59.74 | $59.32 | $59.71 | $54.64 | 97,306 |
2016-05-18 | $60.10 | $60.20 | $59.48 | $59.61 | $54.55 | 55,550 |
2016-05-17 | $60.27 | $60.41 | $60.10 | $60.24 | $55.13 | 55,646 |
2016-05-16 | $60.45 | $60.45 | $60.14 | $60.24 | $55.13 | 127,505 |
2016-05-13 | $60.12 | $60.48 | $60.10 | $60.42 | $55.29 | 62,095 |
2016-05-12 | $60.10 | $60.35 | $60.01 | $60.27 | $55.16 | 151,056 |
2016-05-11 | $60.28 | $60.37 | $59.99 | $60.33 | $55.21 | 487,389 |
2016-05-10 | $60.25 | $60.25 | $60.02 | $60.24 | $55.13 | 112,542 |
2016-05-09 | $60.24 | $60.34 | $60.12 | $60.23 | $55.12 | 201,518 |
2016-05-06 | $60.61 | $60.61 | $60.26 | $60.40 | $55.28 | 358,689 |
2016-05-05 | $60.32 | $60.62 | $60.24 | $60.55 | $55.41 | 228,600 |
2016-05-04 | $60.22 | $60.48 | $60.13 | $60.41 | $55.28 | 154,914 |
2016-05-03 | $60.34 | $60.45 | $60.17 | $60.39 | $55.27 | 76,799 |
2016-05-02 | $60.10 | $60.17 | $59.81 | $59.86 | $54.78 | 121,642 |
2016-04-29 | $60.12 | $60.46 | $59.92 | $60.38 | $55.07 | 75,197 |
2016-04-28 | $60.14 | $60.47 | $60.10 | $60.23 | $54.93 | 172,303 |
2016-04-27 | $59.95 | $60.29 | $59.76 | $60.17 | $54.88 | 89,300 |
2016-04-26 | $60.02 | $60.02 | $59.61 | $59.79 | $54.53 | 102,355 |
2016-04-25 | $60.34 | $60.34 | $59.92 | $60.00 | $54.72 | 90,307 |
2016-04-22 | $60.29 | $60.53 | $60.00 | $60.38 | $55.07 | 227,665 |
2016-04-21 | $59.88 | $60.04 | $59.63 | $59.92 | $54.65 | 106,379 |
2016-04-20 | $60.36 | $60.63 | $60.00 | $60.08 | $54.79 | 215,738 |
2016-04-19 | $60.11 | $60.52 | $60.00 | $60.30 | $54.99 | 334,115 |
2016-04-18 | $59.90 | $60.29 | $59.74 | $60.29 | $54.99 | 205,154 |
2016-04-15 | $59.94 | $60.28 | $59.71 | $59.88 | $54.61 | 1,037,597 |
2016-04-14 | $59.68 | $59.85 | $59.62 | $59.70 | $54.45 | 77,187 |
2016-04-13 | $59.58 | $59.86 | $59.32 | $59.74 | $54.48 | 181,878 |
2016-04-12 | $59.75 | $59.78 | $59.36 | $59.54 | $54.30 | 123,649 |
2016-04-11 | $59.88 | $60.02 | $59.76 | $59.87 | $54.60 | 148,393 |
2016-04-08 | $60.02 | $60.13 | $59.73 | $59.93 | $54.66 | 94,083 |
2016-04-07 | $59.82 | $60.14 | $59.82 | $60.07 | $54.78 | 139,004 |
2016-04-06 | $59.60 | $59.70 | $59.42 | $59.61 | $54.37 | 439,033 |
2016-04-05 | $59.60 | $59.68 | $59.48 | $59.63 | $54.38 | 36,555 |
2016-04-04 | $59.27 | $59.38 | $59.12 | $59.35 | $54.13 | 78,958 |
2016-04-01 | $59.45 | $59.46 | $59.01 | $59.27 | $54.06 | 216,902 |
2016-03-31 | $58.96 | $59.37 | $58.94 | $59.28 | $53.88 | 273,701 |
2016-03-30 | $58.98 | $59.23 | $58.80 | $58.88 | $53.51 | 205,287 |
2016-03-29 | $58.97 | $59.26 | $58.78 | $59.12 | $53.73 | 149,914 |
2016-03-28 | $58.56 | $59.00 | $58.56 | $58.80 | $53.44 | 53,797 |
2016-03-24 | $58.81 | $59.09 | $58.41 | $58.85 | $53.48 | 80,454 |
2016-03-23 | $58.54 | $58.73 | $58.24 | $58.71 | $53.36 | 95,928 |
2016-03-22 | $58.50 | $58.74 | $58.23 | $58.40 | $53.08 | 85,854 |
2016-03-21 | $58.26 | $58.52 | $58.23 | $58.48 | $53.15 | 126,820 |
2016-03-18 | $58.34 | $58.66 | $58.27 | $58.46 | $53.13 | 386,619 |
2016-03-17 | $58.04 | $58.55 | $57.91 | $58.34 | $53.02 | 268,288 |
2016-03-16 | $57.84 | $58.10 | $57.65 | $58.00 | $52.71 | 151,807 |
2016-03-15 | $57.79 | $57.97 | $57.60 | $57.79 | $52.52 | 115,224 |
2016-03-14 | $57.51 | $57.82 | $57.22 | $57.66 | $52.40 | 157,457 |
2016-03-11 | $57.36 | $57.51 | $57.14 | $57.45 | $52.21 | 131,750 |
2016-03-10 | $56.96 | $57.35 | $56.70 | $57.25 | $52.03 | 189,125 |
2016-03-09 | $57.08 | $57.22 | $56.69 | $56.89 | $51.70 | 430,019 |
2016-03-08 | $57.10 | $57.32 | $56.86 | $56.91 | $51.72 | 351,021 |
2016-03-07 | $56.89 | $56.89 | $56.38 | $56.65 | $51.48 | 216,485 |
2016-03-04 | $56.74 | $56.74 | $56.33 | $56.66 | $51.49 | 388,795 |
2016-03-03 | $56.30 | $56.65 | $56.18 | $56.51 | $51.36 | 122,594 |
2016-03-02 | $56.32 | $56.32 | $55.94 | $56.13 | $51.01 | 180,831 |
2016-03-01 | $56.32 | $56.47 | $55.88 | $55.96 | $50.86 | 178,105 |
2016-02-29 | $56.33 | $56.68 | $56.33 | $56.49 | $51.15 | 96,584 |
2016-02-26 | $56.21 | $56.42 | $56.20 | $56.37 | $51.04 | 145,466 |
2016-02-25 | $56.22 | $56.64 | $56.21 | $56.44 | $51.10 | 126,925 |
2016-02-24 | $56.44 | $56.62 | $55.99 | $56.24 | $50.92 | 72,076 |
2016-02-23 | $55.72 | $56.35 | $55.72 | $56.18 | $50.87 | 80,287 |
2016-02-22 | $56.28 | $56.28 | $55.93 | $56.15 | $50.84 | 43,173 |
2016-02-19 | $56.04 | $56.27 | $55.88 | $56.01 | $50.71 | 215,446 |
2016-02-18 | $55.81 | $56.12 | $55.64 | $56.12 | $50.81 | 193,110 |
2016-02-17 | $55.62 | $55.75 | $55.19 | $55.73 | $50.46 | 224,835 |
2016-02-16 | $55.69 | $55.83 | $55.41 | $55.58 | $50.32 | 192,717 |
2016-02-12 | $55.82 | $55.96 | $55.51 | $55.90 | $50.61 | 135,041 |
2016-02-11 | $56.56 | $56.85 | $55.92 | $56.07 | $50.77 | 401,464 |
2016-02-10 | $56.34 | $56.54 | $56.20 | $56.40 | $51.07 | 298,341 |
2016-02-09 | $56.20 | $56.40 | $55.81 | $56.05 | $50.75 | 606,921 |
2016-02-08 | $55.77 | $56.21 | $55.71 | $56.16 | $50.85 | 344,288 |
2016-02-05 | $55.54 | $55.75 | $55.48 | $55.61 | $50.35 | 271,765 |
2016-02-04 | $55.74 | $55.89 | $55.53 | $55.89 | $50.61 | 618,101 |
2016-02-03 | $55.85 | $56.14 | $55.62 | $55.74 | $50.47 | 233,622 |
2016-02-02 | $55.79 | $56.00 | $55.61 | $55.94 | $50.65 | 102,087 |
2016-02-01 | $55.33 | $55.56 | $55.26 | $55.50 | $50.25 | 178,328 |
2016-01-29 | $56.00 | $56.07 | $55.67 | $55.87 | $50.40 | 82,425 |
2016-01-28 | $55.48 | $55.78 | $55.47 | $55.63 | $50.18 | 102,219 |
2016-01-27 | $55.54 | $55.76 | $55.31 | $55.54 | $50.10 | 78,585 |
2016-01-26 | $55.81 | $55.98 | $55.64 | $55.85 | $50.38 | 183,272 |
2016-01-25 | $55.78 | $55.87 | $55.59 | $55.87 | $50.40 | 375,306 |
2016-01-22 | $55.38 | $55.60 | $55.11 | $55.60 | $50.15 | 199,638 |
2016-01-21 | $55.41 | $55.62 | $55.19 | $55.31 | $49.89 | 95,864 |
2016-01-20 | $55.73 | $55.92 | $55.08 | $55.44 | $50.01 | 204,760 |
2016-01-19 | $55.64 | $55.86 | $55.47 | $55.55 | $50.11 | 389,737 |
2016-01-15 | $56.01 | $56.09 | $55.50 | $55.81 | $50.34 | 243,490 |
2016-01-14 | $56.09 | $56.18 | $55.63 | $55.76 | $50.30 | 149,980 |
2016-01-13 | $56.24 | $56.38 | $56.05 | $56.28 | $50.77 | 138,113 |
2016-01-12 | $55.93 | $56.41 | $55.84 | $56.26 | $50.75 | 182,905 |
2016-01-11 | $55.88 | $55.99 | $55.68 | $55.71 | $50.25 | 51,141 |
2016-01-08 | $56.00 | $56.28 | $55.93 | $56.13 | $50.63 | 57,008 |
2016-01-07 | $56.13 | $56.25 | $55.88 | $56.11 | $50.61 | 51,694 |
2016-01-06 | $56.06 | $56.29 | $55.95 | $56.23 | $50.72 | 117,131 |
2016-01-05 | $55.71 | $55.87 | $55.58 | $55.81 | $50.34 | 283,367 |
2016-01-04 | $55.95 | $56.12 | $55.57 | $55.72 | $50.26 | 59,256 |
2015-12-31 | $55.73 | $55.78 | $55.54 | $55.67 | $50.22 | 173,429 |
2015-12-30 | $55.38 | $55.61 | $55.31 | $55.39 | $49.96 | 354,303 |
2015-12-29 | $56.01 | $56.01 | $55.37 | $55.39 | $49.96 | 134,410 |
2015-12-28 | $55.94 | $56.21 | $55.91 | $56.00 | $50.51 | 69,923 |
2015-12-24 | $55.95 | $56.07 | $55.85 | $56.00 | $50.51 | 39,267 |
2015-12-23 | $55.85 | $56.03 | $55.76 | $56.01 | $50.32 | 287,146 |
2015-12-22 | $56.29 | $56.34 | $55.90 | $56.06 | $50.37 | 201,746 |
2015-12-21 | $56.49 | $56.58 | $56.24 | $56.31 | $50.59 | 251,419 |
2015-12-18 | $56.47 | $56.55 | $56.36 | $56.40 | $50.67 | 123,884 |
2015-12-17 | $56.34 | $56.48 | $55.99 | $56.27 | $50.56 | 173,270 |
2015-12-16 | $55.90 | $56.16 | $55.71 | $56.03 | $50.34 | 115,890 |
2015-12-15 | $55.79 | $56.05 | $55.76 | $55.98 | $50.30 | 311,345 |
2015-12-14 | $56.32 | $56.48 | $55.85 | $55.89 | $50.21 | 295,480 |
2015-12-11 | $56.72 | $56.74 | $56.45 | $56.49 | $50.75 | 86,602 |
2015-12-10 | $56.62 | $56.71 | $56.46 | $56.46 | $50.73 | 119,313 |
2015-12-09 | $56.55 | $56.75 | $56.24 | $56.54 | $50.80 | 131,876 |
2015-12-08 | $56.86 | $56.95 | $56.58 | $56.64 | $50.89 | 33,998 |
2015-12-07 | $56.60 | $57.10 | $56.60 | $56.80 | $51.03 | 70,386 |
2015-12-04 | $56.14 | $56.70 | $56.14 | $56.48 | $50.74 | 113,351 |
2015-12-03 | $56.75 | $56.75 | $56.00 | $56.12 | $50.42 | 51,448 |
2015-12-02 | $57.21 | $57.34 | $57.02 | $57.20 | $51.39 | 63,073 |
2015-12-01 | $56.83 | $57.38 | $56.83 | $57.30 | $51.48 | 192,650 |
2015-11-30 | $56.89 | $57.04 | $56.86 | $57.02 | $51.05 | 36,257 |
2015-11-27 | $56.95 | $56.99 | $56.76 | $56.85 | $50.89 | 21,031 |
2015-11-25 | $56.91 | $57.01 | $56.75 | $56.87 | $50.91 | 67,953 |
2015-11-24 | $56.84 | $56.94 | $56.80 | $56.84 | $50.89 | 57,069 |
2015-11-23 | $56.75 | $56.93 | $56.74 | $56.83 | $50.88 | 40,458 |
2015-11-20 | $56.94 | $56.98 | $56.69 | $56.73 | $50.79 | 27,504 |
2015-11-19 | $56.87 | $56.94 | $56.75 | $56.82 | $50.87 | 59,964 |
2015-11-18 | $56.53 | $56.69 | $56.38 | $56.65 | $50.72 | 115,541 |
2015-11-17 | $56.23 | $56.62 | $56.05 | $56.57 | $50.64 | 146,414 |
2015-11-16 | $56.50 | $56.53 | $56.22 | $56.41 | $50.50 | 199,645 |
2015-11-13 | $56.33 | $56.51 | $56.16 | $56.48 | $50.56 | 136,868 |
2015-11-12 | $56.19 | $56.45 | $56.13 | $56.31 | $50.41 | 120,624 |
2015-11-11 | $56.19 | $56.22 | $55.84 | $56.19 | $50.30 | 171,705 |
2015-11-10 | $56.49 | $56.49 | $56.12 | $56.24 | $50.35 | 267,077 |
2015-11-09 | $56.20 | $56.35 | $56.04 | $56.19 | $50.30 | 387,409 |
2015-11-06 | $56.65 | $56.65 | $56.35 | $56.57 | $50.64 | 723,169 |
2015-11-05 | $57.04 | $57.13 | $56.77 | $57.11 | $51.13 | 437,212 |
2015-11-04 | $57.11 | $57.17 | $56.89 | $56.97 | $51.00 | 116,288 |
2015-11-03 | $57.18 | $57.18 | $56.83 | $56.93 | $50.97 | 102,562 |
2015-11-02 | $57.11 | $57.38 | $56.99 | $57.27 | $51.27 | 161,666 |
2015-10-30 | $57.29 | $57.53 | $57.16 | $57.50 | $51.29 | 62,256 |
2015-10-29 | $57.62 | $57.64 | $57.09 | $57.18 | $51.00 | 125,337 |
2015-10-28 | $58.01 | $58.01 | $57.71 | $57.94 | $51.68 | 76,703 |
2015-10-27 | $58.25 | $58.28 | $57.97 | $58.00 | $51.73 | 312,296 |
2015-10-26 | $58.06 | $58.18 | $57.90 | $58.07 | $51.80 | 173,121 |
2015-10-23 | $57.63 | $57.96 | $57.63 | $57.95 | $51.69 | 93,411 |
2015-10-22 | $57.99 | $58.22 | $57.70 | $57.98 | $51.72 | 221,494 |
2015-10-21 | $57.74 | $57.91 | $57.59 | $57.86 | $51.61 | 231,373 |
2015-10-20 | $57.45 | $57.58 | $57.26 | $57.54 | $51.32 | 184,035 |
2015-10-19 | $57.71 | $57.79 | $57.28 | $57.72 | $51.48 | 431,091 |
2015-10-16 | $57.77 | $57.84 | $57.55 | $57.82 | $51.57 | 291,689 |
2015-10-15 | $57.79 | $57.87 | $57.50 | $57.72 | $51.48 | 329,672 |
2015-10-14 | $57.66 | $57.90 | $57.49 | $57.79 | $51.55 | 325,370 |
2015-10-13 | $57.59 | $57.67 | $57.27 | $57.64 | $51.41 | 286,311 |
2015-10-12 | $57.37 | $57.72 | $57.29 | $57.45 | $51.24 | 176,452 |
2015-10-09 | $57.18 | $57.31 | $56.99 | $57.28 | $51.09 | 52,893 |
2015-10-08 | $57.41 | $57.41 | $56.79 | $57.13 | $50.96 | 118,805 |
2015-10-07 | $57.19 | $57.41 | $56.99 | $57.37 | $51.17 | 111,299 |
2015-10-06 | $56.76 | $57.17 | $56.76 | $57.12 | $50.95 | 116,459 |
2015-10-05 | $56.78 | $56.98 | $56.66 | $56.79 | $50.65 | 91,323 |
2015-10-02 | $57.28 | $57.40 | $56.89 | $57.09 | $50.92 | 69,503 |
2015-10-01 | $56.85 | $57.02 | $56.67 | $56.68 | $50.56 | 65,139 |
2015-09-30 | $56.83 | $57.07 | $56.71 | $57.03 | $50.68 | 45,734 |
2015-09-29 | $56.91 | $57.06 | $56.81 | $56.85 | $50.52 | 67,555 |
2015-09-28 | $56.84 | $57.12 | $56.80 | $56.91 | $50.57 | 439,261 |
2015-09-25 | $56.91 | $56.95 | $56.73 | $56.78 | $50.45 | 145,111 |
2015-09-24 | $57.37 | $57.47 | $57.06 | $57.09 | $50.73 | 17,084 |
2015-09-23 | $57.14 | $57.22 | $56.91 | $57.06 | $50.70 | 21,700 |
2015-09-22 | $57.05 | $57.22 | $56.94 | $57.10 | $50.74 | 61,117 |
2015-09-21 | $57.07 | $57.10 | $56.63 | $56.76 | $50.44 | 63,529 |
2015-09-18 | $57.19 | $57.43 | $57.08 | $57.35 | $50.96 | 34,015 |
2015-09-17 | $56.43 | $56.95 | $56.24 | $56.84 | $50.51 | 34,353 |
2015-09-16 | $56.19 | $56.48 | $56.18 | $56.23 | $49.97 | 27,340 |
2015-09-15 | $56.72 | $56.77 | $56.15 | $56.19 | $49.93 | 51,946 |
2015-09-14 | $57.20 | $57.20 | $56.89 | $56.93 | $50.59 | 22,258 |
2015-09-11 | $57.00 | $57.09 | $56.81 | $56.87 | $50.53 | 29,497 |
2015-09-10 | $56.97 | $56.97 | $56.64 | $56.64 | $50.33 | 44,836 |
2015-09-09 | $56.49 | $57.08 | $56.44 | $56.98 | $50.63 | 82,400 |
2015-09-08 | $57.05 | $57.12 | $56.66 | $56.83 | $50.50 | 295,752 |
2015-09-04 | $57.16 | $57.46 | $57.08 | $57.28 | $50.90 | 32,816 |
2015-09-03 | $56.98 | $57.13 | $56.82 | $57.04 | $50.68 | 33,781 |
2015-09-02 | $56.78 | $57.03 | $56.38 | $56.94 | $50.60 | 71,133 |
ISHARES 10 YEAR CREDIT BOND ETF (CLY) News Headlines
Recent ISHARES 10 YEAR CREDIT BOND ETF (CLY) News
Similar Companies to ISHARES 10 YEAR CREDIT BOND ETF (CLY) 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 | -- | -- | -- |