Barclays ETN FI Enhanced Glb Hi Yld ETN (FIGY) Exchange: NYSE ARCA
Data as of April 24, 2024
$159.95 ($0.00) 0.00%
Barclays ETN FI Enhanced Glb Hi Yld ETN - Daily Information
Click for more stock information on Barclays ETN FI Enhanced Glb Hi Yld ETN.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $159.95 |
| Previous Close | $159.95 |
| High | $159.95 |
| Low | $159.95 |
| Adjusted Open | $159.95 |
| Previous Adjusted Close | $159.95 |
| Adjusted High | $159.95 |
| Adjusted Low | $159.95 |
About Barclays ETN FI Enhanced Glb Hi Yld ETN (FIGY)
DELISTED - No Description Available
Invest in Barclays ETN FI Enhanced Glb Hi Yld ETN (FIGY)
Historical Stock Data for Barclays ETN FI Enhanced Glb Hi Yld ETN (FIGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-05 | $159.95 | $159.95 | $159.95 | $159.95 | $159.95 | 2 |
| 2018-06-04 | $160.10 | $160.10 | $159.17 | $159.95 | $159.95 | 2,392 |
| 2018-06-01 | $159.77 | $160.25 | $159.14 | $160.25 | $160.25 | 9,953 |
| 2018-05-31 | $159.14 | $160.04 | $159.14 | $160.00 | $160.00 | 2,763 |
| 2018-05-30 | $158.85 | $160.72 | $158.17 | $160.72 | $160.72 | 18,362 |
| 2018-05-29 | $158.25 | $158.25 | $155.51 | $155.62 | $155.62 | 9,812 |
| 2018-05-25 | $160.87 | $160.89 | $160.33 | $160.50 | $160.50 | 14,173 |
| 2018-05-24 | $161.87 | $162.36 | $161.62 | $162.36 | $162.36 | 3,040 |
| 2018-05-23 | $161.85 | $162.88 | $161.82 | $162.88 | $162.88 | 1,322 |
| 2018-05-22 | $165.35 | $165.68 | $164.08 | $164.41 | $164.41 | 2,822 |
| 2018-05-21 | $165.10 | $165.10 | $164.40 | $164.81 | $164.81 | 2,500 |
| 2018-05-18 | $163.25 | $163.29 | $162.92 | $162.92 | $162.92 | 10,642 |
| 2018-05-17 | $164.81 | $164.81 | $163.29 | $163.56 | $163.56 | 54,457 |
| 2018-05-16 | $161.69 | $164.12 | $161.69 | $163.89 | $163.89 | 6,314 |
| 2018-05-15 | $163.00 | $163.18 | $156.99 | $156.99 | $156.99 | 2,128 |
| 2018-05-14 | $165.53 | $165.53 | $164.89 | $164.89 | $164.89 | 1,231 |
| 2018-05-11 | $164.19 | $164.46 | $164.08 | $164.39 | $164.39 | 2,097 |
| 2018-05-10 | $162.72 | $163.57 | $162.67 | $163.55 | $163.55 | 3,098 |
| 2018-05-09 | $160.52 | $162.07 | $160.52 | $162.07 | $162.07 | 3,117 |
| 2018-05-08 | $160.10 | $160.12 | $159.19 | $159.25 | $159.25 | 2,250 |
| 2018-05-07 | $161.16 | $161.40 | $160.44 | $160.68 | $160.68 | 4,304 |
| 2018-05-04 | $158.38 | $160.99 | $158.37 | $160.71 | $160.71 | 3,534 |
| 2018-05-03 | $158.58 | $158.81 | $156.64 | $158.73 | $158.73 | 12,822 |
| 2018-05-02 | $160.01 | $160.43 | $158.96 | $158.98 | $158.98 | 4,066 |
| 2018-05-01 | $159.88 | $160.20 | $159.88 | $160.20 | $160.20 | 1,190 |
| 2018-04-30 | $163.53 | $163.84 | $162.08 | $162.08 | $162.08 | 4,251 |
| 2018-04-27 | $162.92 | $163.10 | $162.92 | $163.01 | $163.01 | 7,601 |
| 2018-04-26 | $161.94 | $162.73 | $161.69 | $162.68 | $162.68 | 31,757 |
| 2018-04-25 | $160.09 | $160.89 | $159.82 | $160.80 | $160.80 | 3,588 |
| 2018-04-24 | $163.41 | $163.48 | $160.62 | $160.68 | $160.68 | 10,092 |
| 2018-04-23 | $163.22 | $163.34 | $162.46 | $162.75 | $162.75 | 4,206 |
| 2018-04-20 | $163.87 | $163.88 | $162.44 | $162.67 | $162.67 | 2,447 |
| 2018-04-19 | $166.63 | $166.63 | $164.23 | $164.40 | $164.40 | 3,754 |
| 2018-04-18 | $168.11 | $168.22 | $167.78 | $167.82 | $167.82 | 2,551 |
| 2018-04-17 | $167.18 | $167.73 | $167.18 | $167.71 | $167.71 | 2,051 |
| 2018-04-16 | $164.75 | $166.02 | $164.75 | $165.92 | $165.92 | 3,677 |
| 2018-04-13 | $164.82 | $164.82 | $163.63 | $163.67 | $163.67 | 20,376 |
| 2018-04-12 | $164.18 | $165.00 | $164.07 | $164.21 | $164.21 | 8,682 |
| 2018-04-11 | $163.06 | $164.01 | $163.06 | $163.17 | $163.17 | 12,975 |
| 2018-04-10 | $163.61 | $165.78 | $160.77 | $164.18 | $164.18 | 3,638 |
| 2018-04-09 | $160.60 | $163.15 | $160.10 | $162.05 | $162.05 | 15,009 |
| 2018-04-06 | $161.16 | $161.16 | $158.01 | $158.71 | $158.71 | 1,238 |
| 2018-04-05 | $161.24 | $162.90 | $161.24 | $162.49 | $162.49 | 5,501 |
| 2018-04-04 | $155.67 | $159.46 | $155.64 | $159.40 | $159.40 | 24,451 |
| 2018-04-03 | $157.10 | $158.62 | $156.46 | $158.26 | $158.26 | 6,234 |
| 2018-04-02 | $159.96 | $160.63 | $154.80 | $155.27 | $155.27 | 11,132 |
| 2018-03-29 | $159.89 | $161.61 | $159.89 | $161.61 | $161.61 | 6,813 |
| 2018-03-28 | $157.99 | $159.89 | $157.81 | $158.84 | $158.84 | 19,386 |
| 2018-03-27 | $159.05 | $160.51 | $156.93 | $156.93 | $156.93 | 1,239,694 |
| 2018-03-26 | $158.37 | $159.68 | $156.49 | $159.68 | $159.68 | 2,169 |
| 2018-03-23 | $158.71 | $158.86 | $155.74 | $155.74 | $155.74 | 1,850 |
| 2018-03-22 | $160.22 | $160.37 | $158.86 | $158.87 | $158.87 | 2,764 |
| 2018-03-21 | $127.16 | $164.92 | $127.16 | $164.47 | $164.47 | 5,304 |
| 2018-03-20 | $164.55 | $164.55 | $163.83 | $164.40 | $164.40 | 2,254 |
| 2018-03-19 | $165.00 | $165.59 | $162.63 | $163.87 | $163.87 | 3,208 |
| 2018-03-16 | $167.50 | $167.50 | $167.01 | $167.01 | $167.01 | 1,376 |
| 2018-03-15 | $167.10 | $167.10 | $166.49 | $166.83 | $166.83 | 2,251 |
| 2018-03-14 | $167.00 | $167.57 | $166.79 | $166.79 | $166.79 | 1,162 |
| 2018-03-13 | $170.27 | $170.27 | $167.36 | $167.38 | $167.38 | 1,404 |
| 2018-03-12 | $168.91 | $169.05 | $168.51 | $169.05 | $169.05 | 2,076 |
| 2018-03-09 | $168.66 | $168.66 | $168.66 | $168.66 | $168.66 | 572 |
| 2018-03-08 | $166.28 | $166.64 | $165.64 | $166.64 | $166.64 | 2,409 |
| 2018-03-07 | $165.25 | $165.25 | $163.92 | $165.14 | $165.14 | 1,901 |
| 2018-03-06 | $165.61 | $165.79 | $165.23 | $165.72 | $165.72 | 2,235 |
| 2018-03-05 | $162.68 | $165.67 | $162.68 | $165.67 | $165.67 | 1,545 |
| 2018-03-02 | $160.82 | $163.20 | $160.44 | $163.20 | $163.20 | 1,795 |
| 2018-03-01 | $164.96 | $165.27 | $161.25 | $162.48 | $162.48 | 3,086 |
| 2018-02-28 | $167.87 | $167.87 | $166.38 | $166.38 | $166.38 | 827 |
| 2018-02-27 | $172.70 | $172.70 | $169.42 | $169.63 | $169.63 | 1,621 |
| 2018-02-26 | $171.37 | $172.90 | $170.72 | $172.90 | $172.90 | 1,832 |
| 2018-02-23 | $167.78 | $170.01 | $167.77 | $170.01 | $170.01 | 1,394 |
| 2018-02-22 | $168.06 | $168.32 | $166.51 | $166.51 | $166.51 | 2,067 |
| 2018-02-21 | $168.51 | $169.57 | $167.50 | $167.50 | $167.50 | 1,651 |
| 2018-02-20 | $167.65 | $168.38 | $167.15 | $167.35 | $167.35 | 2,054 |
| 2018-02-16 | $170.02 | $171.15 | $169.32 | $171.15 | $171.15 | 4,611 |
| 2018-02-15 | $167.03 | $169.29 | $167.03 | $169.28 | $169.28 | 1,995 |
| 2018-02-14 | $164.45 | $167.14 | $164.45 | $167.05 | $167.05 | 2,721 |
| 2018-02-13 | $162.75 | $164.03 | $162.52 | $164.03 | $164.03 | 2,746 |
| 2018-02-12 | $162.05 | $164.66 | $162.05 | $164.01 | $164.01 | 6,411 |
| 2018-02-09 | $159.16 | $159.16 | $156.87 | $157.53 | $157.53 | 2,404 |
| 2018-02-08 | $162.11 | $162.45 | $158.69 | $158.69 | $158.69 | 4,696 |
| 2018-02-07 | $167.03 | $168.42 | $166.43 | $167.13 | $167.13 | 2,674 |
| 2018-02-06 | $160.91 | $167.68 | $160.91 | $166.69 | $166.69 | 9,695 |
| 2018-02-05 | $173.02 | $173.41 | $164.02 | $167.31 | $167.31 | 4,332 |
| 2018-02-02 | $178.67 | $178.67 | $175.00 | $175.00 | $175.00 | 3,255 |
| 2018-02-01 | $180.00 | $181.72 | $180.00 | $180.78 | $180.78 | 4,044 |
| 2018-01-31 | $182.23 | $182.23 | $179.98 | $180.94 | $180.94 | 2,821 |
| 2018-01-30 | $181.24 | $182.61 | $181.16 | $181.36 | $181.36 | 30,337 |
| 2018-01-29 | $184.66 | $184.77 | $184.01 | $184.32 | $184.32 | 3,698 |
| 2018-01-26 | $181.77 | $185.67 | $181.77 | $185.65 | $185.65 | 4,014 |
| 2018-01-25 | $182.50 | $183.10 | $181.91 | $181.91 | $181.91 | 1,100 |
| 2018-01-24 | $183.75 | $183.75 | $182.00 | $183.05 | $183.05 | 3,049 |
| 2018-01-23 | $181.63 | $181.80 | $181.53 | $181.57 | $181.57 | 2,342 |
| 2018-01-22 | $180.58 | $181.30 | $180.58 | $181.30 | $181.30 | 5,141 |
| 2018-01-19 | $180.13 | $180.13 | $179.84 | $180.13 | $180.13 | 3,053 |
| 2018-01-18 | $178.72 | $179.54 | $178.72 | $179.54 | $179.54 | 1,770 |
| 2018-01-17 | $178.50 | $180.18 | $178.50 | $180.13 | $180.13 | 1,590 |
| 2018-01-16 | $178.59 | $178.59 | $177.59 | $177.75 | $177.75 | 3,238 |
| 2018-01-12 | $176.24 | $177.43 | $176.24 | $177.43 | $177.43 | 3,512 |
| 2018-01-11 | $174.31 | $175.17 | $174.31 | $175.02 | $175.02 | 2,956 |
| 2018-01-10 | $173.79 | $174.46 | $173.65 | $173.67 | $173.67 | 3,009 |
| 2018-01-09 | $175.71 | $175.71 | $174.94 | $175.30 | $175.30 | 1,501 |
| 2018-01-08 | $175.34 | $176.02 | $174.86 | $175.60 | $175.60 | 5,124 |
| 2018-01-05 | $175.18 | $175.33 | $174.51 | $175.33 | $175.33 | 2,713 |
| 2018-01-04 | $173.62 | $174.34 | $141.70 | $174.03 | $174.03 | 4,371 |
| 2018-01-03 | $172.25 | $172.27 | $171.33 | $172.27 | $172.27 | 3,653 |
| 2018-01-02 | $171.34 | $171.84 | $171.00 | $171.55 | $171.55 | 5,218 |
| 2017-12-29 | $171.28 | $171.28 | $171.09 | $171.09 | $171.09 | 763 |
| 2017-12-28 | $170.50 | $170.78 | $170.46 | $170.55 | $170.55 | 1,479 |
| 2017-12-27 | $170.49 | $170.49 | $169.90 | $169.90 | $169.90 | 1,190 |
| 2017-12-26 | $170.00 | $170.00 | $169.73 | $169.85 | $169.85 | 1,160 |
| 2017-12-22 | $169.48 | $169.80 | $169.45 | $169.77 | $169.77 | 4,173 |
| 2017-12-21 | $169.98 | $170.25 | $169.55 | $170.11 | $170.11 | 3,206 |
| 2017-12-20 | $168.96 | $170.22 | $168.96 | $169.17 | $169.17 | 3,265 |
| 2017-12-19 | $170.83 | $170.83 | $170.83 | $170.83 | $170.83 | 967 |
| 2017-12-18 | $170.86 | $170.86 | $170.68 | $170.68 | $170.68 | 1,363 |
| 2017-12-15 | $168.16 | $169.01 | $168.16 | $169.01 | $169.01 | 1,841 |
| 2017-12-14 | $168.00 | $169.23 | $168.00 | $168.18 | $168.18 | 3,095 |
| 2017-12-13 | $168.89 | $169.58 | $168.80 | $169.30 | $169.30 | 2,054 |
| 2017-12-12 | $168.08 | $168.75 | $168.08 | $168.43 | $168.43 | 1,819 |
| 2017-12-11 | $168.00 | $168.17 | $167.94 | $167.94 | $167.94 | 1,853 |
| 2017-12-08 | $166.73 | $167.15 | $166.73 | $167.15 | $167.15 | 976 |
| 2017-12-07 | $166.46 | $166.59 | $166.33 | $166.47 | $166.47 | 1,296 |
| 2017-12-06 | $166.86 | $167.01 | $166.72 | $166.72 | $166.72 | 2,884 |
| 2017-12-05 | $168.14 | $168.19 | $166.90 | $167.48 | $167.48 | 4,717 |
| 2017-12-04 | $169.53 | $169.53 | $169.05 | $169.05 | $169.05 | 2,949 |
| 2017-12-01 | $168.00 | $168.00 | $167.78 | $167.78 | $167.78 | 1,490 |
| 2017-11-30 | $168.65 | $168.67 | $168.49 | $168.49 | $168.49 | 1,705 |
| 2017-11-29 | $168.01 | $168.01 | $167.22 | $167.22 | $167.22 | 723 |
| 2017-11-28 | $166.15 | $167.44 | $166.15 | $167.44 | $167.44 | 3,500 |
| 2017-11-27 | $165.61 | $165.63 | $165.61 | $165.63 | $165.63 | 899 |
| 2017-11-24 | $166.37 | $166.37 | $166.37 | $166.37 | $166.37 | 546 |
| 2017-11-22 | $165.72 | $165.75 | $164.49 | $165.15 | $165.15 | 4,129 |
| 2017-11-21 | $164.58 | $165.29 | $164.58 | $164.76 | $164.76 | 5,370 |
| 2017-11-20 | $163.40 | $163.53 | $163.40 | $163.49 | $163.49 | 2,535 |
| 2017-11-17 | $162.79 | $163.03 | $162.79 | $162.95 | $162.95 | 2,649 |
| 2017-11-16 | $162.90 | $163.69 | $162.90 | $163.53 | $163.53 | 2,968 |
| 2017-11-15 | $162.02 | $162.13 | $161.85 | $161.85 | $161.85 | 2,334 |
| 2017-11-14 | $162.91 | $163.12 | $162.91 | $163.12 | $163.12 | 1,312 |
| 2017-11-13 | $162.27 | $163.35 | $162.27 | $163.22 | $163.22 | 1,352 |
| 2017-11-10 | $163.17 | $163.17 | $163.11 | $163.17 | $163.17 | 763 |
| 2017-11-09 | $163.14 | $163.30 | $163.14 | $163.30 | $163.30 | 1,344 |
| 2017-11-08 | $163.78 | $164.66 | $163.78 | $164.59 | $164.59 | 4,126 |
| 2017-11-07 | $163.97 | $163.97 | $163.38 | $163.67 | $163.67 | 1,425 |
| 2017-11-06 | $163.82 | $164.03 | $163.68 | $164.01 | $164.01 | 3,891 |
| 2017-11-03 | $163.58 | $164.12 | $163.58 | $163.92 | $163.92 | 2,897 |
| 2017-11-02 | $163.48 | $163.79 | $163.38 | $163.79 | $163.79 | 1,706 |
| 2017-11-01 | $163.92 | $164.30 | $163.59 | $163.80 | $163.80 | 4,198 |
| 2017-10-31 | $162.89 | $163.27 | $162.88 | $163.27 | $163.27 | 1,742 |
| 2017-10-30 | $162.51 | $162.63 | $162.20 | $162.36 | $162.36 | 2,476 |
| 2017-10-27 | $162.79 | $163.04 | $162.79 | $162.91 | $162.91 | 1,733 |
| 2017-10-26 | $163.33 | $163.33 | $163.15 | $163.23 | $163.23 | 2,273 |
| 2017-10-25 | $162.03 | $162.06 | $161.99 | $162.06 | $162.06 | 865 |
| 2017-10-24 | $165.06 | $165.06 | $163.96 | $164.24 | $164.24 | 4,718 |
| 2017-10-23 | $165.92 | $166.00 | $164.82 | $164.95 | $164.95 | 5,349 |
| 2017-10-20 | $165.50 | $165.50 | $165.20 | $165.50 | $165.50 | 2,773 |
| 2017-10-19 | $165.07 | $165.78 | $165.07 | $165.78 | $165.78 | 4,809 |
| 2017-10-18 | $165.76 | $165.88 | $165.76 | $165.86 | $165.86 | 1,025 |
| 2017-10-17 | $165.56 | $165.56 | $164.77 | $165.00 | $165.00 | 1,143 |
| 2017-10-16 | $166.37 | $166.37 | $165.57 | $165.62 | $165.62 | 2,299 |
| 2017-10-13 | $166.73 | $166.73 | $166.18 | $166.18 | $166.18 | 1,437 |
| 2017-10-12 | $165.64 | $165.92 | $165.61 | $165.92 | $165.92 | 1,905 |
| 2017-10-11 | $165.67 | $166.08 | $165.61 | $166.00 | $166.00 | 2,741 |
| 2017-10-10 | $165.09 | $165.47 | $165.09 | $165.42 | $165.42 | 503 |
| 2017-10-09 | $163.90 | $164.09 | $163.90 | $164.03 | $164.03 | 1,500 |
| 2017-10-06 | $163.63 | $163.63 | $163.11 | $163.53 | $163.53 | 2,096 |
| 2017-10-05 | $163.72 | $164.01 | $163.72 | $163.79 | $163.79 | 1,228 |
| 2017-10-04 | $163.46 | $163.86 | $163.46 | $163.75 | $163.75 | 2,354 |
| 2017-10-03 | $163.14 | $163.43 | $163.14 | $163.43 | $163.43 | 1,830 |
| 2017-10-02 | $162.01 | $163.01 | $162.01 | $163.01 | $163.01 | 4,845 |
| 2017-09-29 | $161.56 | $161.56 | $161.56 | $161.56 | $161.56 | 159 |
| 2017-09-28 | $161.12 | $161.56 | $161.10 | $161.56 | $161.56 | 1,651 |
| 2017-09-27 | $161.29 | $161.29 | $160.30 | $160.95 | $160.95 | 3,413 |
| 2017-09-26 | $161.77 | $162.08 | $160.89 | $161.37 | $161.37 | 2,561 |
| 2017-09-25 | $162.23 | $162.23 | $161.45 | $161.81 | $161.81 | 3,470 |
| 2017-09-22 | $162.13 | $162.24 | $161.73 | $162.13 | $162.13 | 2,986 |
| 2017-09-21 | $161.65 | $161.94 | $161.51 | $161.57 | $161.57 | 2,600 |
| 2017-09-20 | $162.38 | $162.81 | $160.79 | $161.81 | $161.81 | 3,844 |
| 2017-09-19 | $161.90 | $162.25 | $161.90 | $162.25 | $162.25 | 2,586 |
| 2017-09-18 | $161.22 | $161.43 | $160.94 | $161.43 | $161.43 | 1,678 |
| 2017-09-15 | $161.40 | $161.89 | $161.36 | $161.89 | $161.89 | 624 |
| 2017-09-14 | $159.96 | $161.08 | $159.96 | $161.01 | $161.01 | 2,388 |
| 2017-09-13 | $160.47 | $160.57 | $159.99 | $160.27 | $160.27 | 1,565 |
| 2017-09-12 | $160.74 | $160.74 | $160.71 | $160.72 | $160.72 | 1,783 |
| 2017-09-11 | $159.29 | $160.68 | $159.29 | $160.46 | $160.46 | 2,883 |
| 2017-09-08 | $158.10 | $158.40 | $157.97 | $158.07 | $158.07 | 4,262 |
| 2017-09-07 | $157.77 | $158.06 | $157.45 | $157.78 | $157.78 | 1,790 |
| 2017-09-06 | $156.03 | $156.90 | $156.03 | $156.75 | $156.75 | 1,489 |
| 2017-09-05 | $155.96 | $155.96 | $154.77 | $154.90 | $154.90 | 1,566 |
| 2017-09-01 | $156.58 | $156.63 | $156.58 | $156.63 | $156.63 | 556 |
| 2017-08-31 | $154.94 | $156.04 | $154.94 | $156.03 | $156.03 | 1,705 |
| 2017-08-30 | $153.83 | $154.87 | $153.83 | $154.11 | $154.11 | 2,427 |
| 2017-08-29 | $153.71 | $154.36 | $153.68 | $154.27 | $154.27 | 1,786 |
| 2017-08-28 | $154.77 | $154.91 | $154.53 | $154.55 | $154.55 | 5,087 |
| 2017-08-25 | $154.24 | $154.98 | $154.24 | $154.73 | $154.73 | 3,413 |
| 2017-08-24 | $153.92 | $154.14 | $153.63 | $153.68 | $153.68 | 1,448 |
| 2017-08-23 | $152.61 | $153.83 | $152.61 | $153.68 | $153.68 | 2,736 |
| 2017-08-22 | $153.53 | $153.97 | $153.53 | $153.73 | $153.73 | 1,930 |
| 2017-08-21 | $151.95 | $152.44 | $151.75 | $152.44 | $152.44 | 1,948 |
| 2017-08-18 | $151.61 | $152.60 | $151.57 | $152.18 | $152.18 | 2,212 |
| 2017-08-17 | $154.88 | $154.88 | $152.07 | $152.07 | $152.07 | 2,275 |
| 2017-08-16 | $155.13 | $155.31 | $154.92 | $155.20 | $155.20 | 1,968 |
| 2017-08-15 | $153.94 | $154.34 | $153.84 | $154.14 | $154.14 | 3,962 |
| 2017-08-14 | $153.97 | $154.63 | $153.97 | $154.23 | $154.23 | 3,555 |
| 2017-08-11 | $153.00 | $153.25 | $152.66 | $153.05 | $153.05 | 2,596 |
| 2017-08-10 | $154.24 | $154.24 | $153.39 | $153.83 | $153.83 | 2,635 |
| 2017-08-09 | $155.17 | $155.66 | $155.17 | $155.51 | $155.51 | 1,495 |
| 2017-08-08 | $156.51 | $156.67 | $155.64 | $155.65 | $155.65 | 4,780 |
| 2017-08-07 | $156.24 | $156.70 | $156.24 | $156.52 | $156.52 | 3,763 |
| 2017-08-04 | $156.19 | $156.34 | $156.19 | $156.34 | $156.34 | 882 |
| 2017-08-03 | $156.44 | $157.13 | $156.44 | $156.77 | $156.77 | 4,127 |
| 2017-08-02 | $156.04 | $156.51 | $156.04 | $156.44 | $156.44 | 1,451 |
| 2017-08-01 | $156.76 | $156.98 | $156.26 | $156.43 | $156.43 | 3,158 |
| 2017-07-31 | $155.39 | $156.10 | $155.39 | $156.10 | $156.10 | 2,039 |
| 2017-07-28 | $154.77 | $155.22 | $154.77 | $155.22 | $155.22 | 1,575 |
| 2017-07-27 | $156.41 | $156.41 | $155.60 | $156.19 | $156.19 | 4,363 |
| 2017-07-26 | $155.49 | $155.80 | $155.49 | $155.80 | $155.80 | 2,012 |
| 2017-07-25 | $155.83 | $156.51 | $154.87 | $154.87 | $154.87 | 3,822 |
| 2017-07-24 | $154.84 | $154.84 | $154.63 | $154.77 | $154.77 | 1,377 |
| 2017-07-21 | $155.67 | $155.79 | $155.01 | $155.79 | $155.79 | 2,627 |
| 2017-07-20 | $155.59 | $156.26 | $155.59 | $156.25 | $156.25 | 2,646 |
| 2017-07-19 | $154.50 | $155.69 | $154.50 | $155.29 | $155.29 | 2,139 |
| 2017-07-18 | $154.36 | $154.57 | $154.00 | $154.51 | $154.51 | 3,255 |
| 2017-07-17 | $154.67 | $154.67 | $154.25 | $154.36 | $154.36 | 2,106 |
| 2017-07-14 | $154.18 | $154.81 | $153.92 | $154.81 | $154.81 | 2,306 |
| 2017-07-13 | $153.04 | $153.29 | $152.67 | $153.29 | $153.29 | 1,271 |
| 2017-07-12 | $152.45 | $153.33 | $152.45 | $152.96 | $152.96 | 3,307 |
| 2017-07-11 | $150.99 | $151.46 | $150.13 | $151.46 | $151.46 | 2,109 |
| 2017-07-10 | $151.31 | $151.39 | $151.14 | $151.27 | $151.27 | 1,592 |
| 2017-07-07 | $150.16 | $150.85 | $150.00 | $150.85 | $150.85 | 2,293 |
| 2017-07-06 | $151.26 | $151.26 | $150.16 | $150.41 | $150.41 | 2,430 |
| 2017-07-05 | $151.58 | $151.98 | $151.54 | $151.98 | $151.98 | 3,170 |
| 2017-07-03 | $152.84 | $152.99 | $152.84 | $152.96 | $152.96 | 1,199 |
| 2017-06-30 | $152.86 | $152.86 | $151.62 | $152.40 | $152.40 | 3,528 |
| 2017-06-29 | $154.33 | $154.33 | $150.97 | $151.83 | $151.83 | 4,172 |
| 2017-06-28 | $153.95 | $154.75 | $153.95 | $154.75 | $154.75 | 3,345 |
| 2017-06-27 | $153.60 | $153.60 | $153.60 | $153.60 | $153.60 | 378 |
| 2017-06-26 | $154.68 | $154.68 | $154.68 | $154.68 | $154.68 | 801 |
| 2017-06-23 | $153.68 | $153.69 | $153.22 | $153.22 | $153.22 | 2,175 |
| 2017-06-22 | $152.77 | $153.18 | $152.77 | $153.10 | $153.10 | 999 |
| 2017-06-21 | $152.81 | $153.14 | $148.53 | $152.13 | $152.13 | 2,594 |
| 2017-06-20 | $153.37 | $153.73 | $153.37 | $153.43 | $153.43 | 2,134 |
| 2017-06-19 | $154.39 | $155.01 | $154.39 | $154.62 | $154.62 | 1,635 |
| 2017-06-16 | $152.52 | $153.22 | $152.52 | $153.22 | $153.22 | 2,830 |
| 2017-06-15 | $150.71 | $151.88 | $150.71 | $151.77 | $151.77 | 3,922 |
| 2017-06-14 | $153.91 | $153.91 | $152.03 | $152.03 | $152.03 | 4,992 |
| 2017-06-13 | $152.52 | $152.86 | $152.28 | $152.84 | $152.84 | 2,348 |
| 2017-06-12 | $152.25 | $152.40 | $151.29 | $151.89 | $151.89 | 3,571 |
| 2017-06-09 | $151.13 | $152.25 | $151.13 | $151.63 | $151.63 | 4,704 |
| 2017-06-08 | $151.56 | $151.56 | $151.16 | $151.28 | $151.28 | 1,040 |
| 2017-06-07 | $152.64 | $152.64 | $151.00 | $151.01 | $151.01 | 1,215 |
| 2017-06-06 | $152.91 | $153.30 | $152.76 | $152.76 | $152.76 | 2,268 |
| 2017-06-05 | $154.34 | $154.34 | $153.14 | $153.51 | $153.51 | 3,851 |
| 2017-06-02 | $154.22 | $154.59 | $154.22 | $154.59 | $154.59 | 1,704 |
| 2017-06-01 | $152.74 | $153.60 | $152.65 | $153.36 | $153.36 | 3,113 |
| 2017-05-31 | $152.05 | $152.20 | $151.99 | $151.99 | $151.99 | 1,741 |
| 2017-05-30 | $150.87 | $151.56 | $150.87 | $151.35 | $151.35 | 1,065 |
| 2017-05-26 | $151.25 | $151.25 | $151.02 | $151.11 | $151.11 | 1,936 |
| 2017-05-25 | $151.63 | $152.39 | $151.57 | $152.13 | $152.13 | 5,975 |
| 2017-05-24 | $150.74 | $151.37 | $150.74 | $151.33 | $151.33 | 2,539 |
| 2017-05-23 | $151.50 | $151.98 | $151.13 | $151.26 | $151.26 | 2,102 |
| 2017-05-22 | $150.71 | $151.42 | $150.71 | $151.27 | $151.27 | 3,322 |
| 2017-05-19 | $148.81 | $150.04 | $148.81 | $149.93 | $149.93 | 3,761 |
| 2017-05-18 | $147.23 | $148.22 | $147.23 | $148.05 | $148.05 | 3,931 |
| 2017-05-17 | $149.86 | $149.86 | $148.98 | $148.98 | $148.98 | 1,255 |
| 2017-05-16 | $150.53 | $150.79 | $150.45 | $150.45 | $150.45 | 2,045 |
| 2017-05-15 | $149.24 | $149.45 | $148.73 | $149.43 | $149.43 | 3,429 |
| 2017-05-12 | $147.66 | $148.27 | $147.66 | $147.91 | $147.91 | 4,122 |
| 2017-05-11 | $146.29 | $147.13 | $146.29 | $147.13 | $147.13 | 5,731 |
| 2017-05-10 | $147.25 | $147.72 | $147.24 | $147.40 | $147.40 | 2,906 |
| 2017-05-09 | $147.90 | $147.90 | $146.95 | $147.13 | $147.13 | 3,552 |
| 2017-05-08 | $148.70 | $148.70 | $147.73 | $148.41 | $148.41 | 2,173 |
| 2017-05-05 | $147.71 | $148.81 | $147.59 | $148.70 | $148.70 | 4,698 |
| 2017-05-04 | $146.48 | $146.80 | $146.48 | $146.74 | $146.74 | 2,087 |
| 2017-05-03 | $146.12 | $146.29 | $145.65 | $145.87 | $145.87 | 2,755 |
| 2017-05-02 | $146.18 | $146.46 | $145.69 | $146.46 | $146.46 | 3,310 |
| 2017-05-01 | $145.65 | $146.04 | $145.34 | $145.51 | $145.51 | 6,081 |
| 2017-04-28 | $145.73 | $145.97 | $145.16 | $145.44 | $145.44 | 3,145 |
| 2017-04-27 | $146.00 | $146.50 | $145.73 | $145.73 | $145.73 | 9,466 |
| 2017-04-26 | $146.44 | $147.16 | $146.18 | $146.36 | $146.36 | 4,766 |
| 2017-04-25 | $146.75 | $147.14 | $146.75 | $147.14 | $147.14 | 3,472 |
| 2017-04-24 | $144.98 | $146.04 | $144.90 | $146.04 | $146.04 | 5,389 |
| 2017-04-21 | $141.74 | $141.94 | $141.11 | $141.11 | $141.11 | 4,693 |
| 2017-04-20 | $141.70 | $142.20 | $141.70 | $142.04 | $142.04 | 3,746 |
| 2017-04-19 | $141.84 | $141.84 | $140.53 | $140.53 | $140.53 | 6,991 |
| 2017-04-18 | $141.81 | $142.94 | $141.81 | $142.66 | $142.66 | 4,656 |
| 2017-04-17 | $142.23 | $143.25 | $142.23 | $142.97 | $142.97 | 3,731 |
| 2017-04-13 | $142.69 | $143.20 | $141.45 | $141.55 | $141.55 | 10,292 |
| 2017-04-12 | $141.28 | $143.64 | $141.28 | $143.32 | $143.32 | 4,509 |
| 2017-04-11 | $142.58 | $143.24 | $142.20 | $142.67 | $142.67 | 2,094 |
| 2017-04-10 | $142.71 | $143.33 | $142.39 | $142.39 | $142.39 | 8,370 |
| 2017-04-07 | $142.64 | $143.62 | $142.64 | $142.67 | $142.67 | 3,324 |
| 2017-04-06 | $143.07 | $143.84 | $142.91 | $143.02 | $143.02 | 5,197 |
| 2017-04-05 | $144.47 | $145.00 | $142.92 | $143.03 | $143.03 | 7,221 |
| 2017-04-04 | $143.02 | $143.94 | $142.74 | $143.75 | $143.75 | 2,624 |
| 2017-04-03 | $142.17 | $144.00 | $142.17 | $143.16 | $143.16 | 8,591 |
| 2017-03-31 | $144.33 | $144.60 | $143.81 | $144.15 | $144.15 | 5,593 |
| 2017-03-30 | $144.35 | $145.38 | $144.32 | $144.58 | $144.58 | 6,311 |
| 2017-03-29 | $144.44 | $144.66 | $143.96 | $144.66 | $144.66 | 7,788 |
| 2017-03-28 | $144.11 | $144.91 | $144.01 | $144.72 | $144.72 | 5,179 |
| 2017-03-27 | $142.45 | $144.29 | $142.45 | $143.94 | $143.94 | 6,492 |
| 2017-03-24 | $143.48 | $143.88 | $142.80 | $143.40 | $143.40 | 8,778 |
| 2017-03-23 | $143.02 | $144.17 | $143.02 | $143.31 | $143.31 | 5,148 |
| 2017-03-22 | $143.29 | $143.55 | $142.23 | $143.35 | $143.35 | 6,468 |
| 2017-03-21 | $145.17 | $145.23 | $142.89 | $142.89 | $142.89 | 5,304 |
| 2017-03-20 | $144.04 | $144.54 | $143.78 | $144.54 | $144.54 | 4,849 |
| 2017-03-17 | $144.27 | $145.47 | $144.20 | $144.90 | $144.90 | 7,618 |
| 2017-03-16 | $144.26 | $144.28 | $143.80 | $143.86 | $143.86 | 4,596 |
| 2017-03-15 | $141.51 | $143.69 | $141.48 | $143.69 | $143.69 | 5,150 |
| 2017-03-14 | $140.82 | $140.82 | $140.52 | $140.70 | $140.70 | 9,091 |
| 2017-03-13 | $141.97 | $142.15 | $141.50 | $141.58 | $141.58 | 3,835 |
| 2017-03-10 | $141.26 | $141.87 | $141.04 | $141.46 | $141.46 | 8,897 |
| 2017-03-09 | $139.43 | $140.36 | $139.43 | $140.20 | $140.20 | 9,444 |
| 2017-03-08 | $140.12 | $140.42 | $139.68 | $139.68 | $139.68 | 5,115 |
| 2017-03-07 | $140.88 | $141.05 | $140.21 | $140.50 | $140.50 | 6,332 |
| 2017-03-06 | $141.21 | $141.79 | $140.38 | $141.23 | $141.23 | 6,716 |
| 2017-03-03 | $140.95 | $141.92 | $140.63 | $141.63 | $141.63 | 9,753 |
| 2017-03-02 | $140.85 | $142.01 | $140.85 | $141.05 | $141.05 | 10,834 |
| 2017-03-01 | $140.56 | $142.50 | $140.56 | $142.50 | $142.50 | 4,777 |
| 2017-02-28 | $140.35 | $140.85 | $139.56 | $139.56 | $139.56 | 4,881 |
| 2017-02-27 | $140.23 | $140.53 | $139.89 | $140.20 | $140.20 | 10,134 |
| 2017-02-24 | $139.86 | $140.46 | $139.80 | $140.22 | $140.22 | 6,166 |
| 2017-02-23 | $140.32 | $141.52 | $140.22 | $140.62 | $140.62 | 12,490 |
| 2017-02-22 | $138.76 | $140.13 | $137.93 | $139.80 | $139.80 | 10,897 |
| 2017-02-21 | $138.38 | $139.62 | $138.38 | $139.62 | $139.62 | 7,236 |
| 2017-02-17 | $138.41 | $138.76 | $137.91 | $138.76 | $138.76 | 8,842 |
| 2017-02-16 | $138.49 | $138.49 | $137.70 | $138.34 | $138.34 | 6,167 |
| 2017-02-15 | $135.71 | $138.20 | $135.71 | $137.83 | $137.83 | 6,313 |
| 2017-02-14 | $135.41 | $136.68 | $135.07 | $136.20 | $136.20 | 5,855 |
| 2017-02-13 | $136.56 | $137.06 | $136.19 | $137.04 | $137.04 | 6,172 |
| 2017-02-10 | $135.59 | $136.15 | $135.16 | $135.87 | $135.87 | 6,601 |
| 2017-02-09 | $134.90 | $135.71 | $134.89 | $135.70 | $135.70 | 7,084 |
| 2017-02-08 | $133.61 | $135.00 | $133.61 | $134.56 | $134.56 | 6,354 |
| 2017-02-07 | $134.10 | $134.31 | $133.37 | $133.51 | $133.51 | 4,634 |
| 2017-02-06 | $133.79 | $133.79 | $133.03 | $133.32 | $133.32 | 8,709 |
| 2017-02-03 | $134.25 | $134.93 | $134.20 | $134.21 | $134.21 | 6,262 |
| 2017-02-02 | $132.85 | $133.96 | $132.85 | $133.39 | $133.39 | 4,923 |
| 2017-02-01 | $133.75 | $133.81 | $132.42 | $133.75 | $133.75 | 6,490 |
| 2017-01-31 | $132.49 | $133.56 | $132.32 | $133.55 | $133.55 | 12,504 |
| 2017-01-30 | $132.14 | $132.64 | $131.86 | $132.53 | $132.53 | 12,147 |
| 2017-01-27 | $134.31 | $134.31 | $133.43 | $133.56 | $133.56 | 4,001 |
| 2017-01-26 | $133.54 | $133.81 | $133.23 | $133.65 | $133.65 | 5,895 |
| 2017-01-25 | $134.18 | $135.15 | $134.00 | $134.89 | $134.89 | 6,633 |
| 2017-01-24 | $132.65 | $133.50 | $132.04 | $133.29 | $133.29 | 6,061 |
| 2017-01-23 | $131.80 | $132.13 | $131.39 | $132.13 | $132.13 | 5,807 |
| 2017-01-20 | $132.11 | $132.43 | $132.07 | $132.07 | $132.07 | 2,633 |
| 2017-01-19 | $131.20 | $131.64 | $130.36 | $130.72 | $130.72 | 9,827 |
| 2017-01-18 | $132.17 | $133.12 | $131.75 | $131.98 | $131.98 | 8,241 |
| 2017-01-17 | $132.33 | $133.29 | $132.33 | $132.93 | $132.93 | 5,753 |
| 2017-01-13 | $132.36 | $133.09 | $132.19 | $132.49 | $132.49 | 7,435 |
| 2017-01-12 | $132.42 | $132.69 | $131.49 | $132.40 | $132.40 | 5,521 |
| 2017-01-11 | $131.31 | $132.17 | $131.02 | $132.17 | $132.17 | 7,137 |
| 2017-01-10 | $131.73 | $132.75 | $131.44 | $131.44 | $131.44 | 6,907 |
| 2017-01-09 | $131.70 | $132.10 | $131.52 | $131.69 | $131.69 | 10,068 |
| 2017-01-06 | $131.80 | $132.74 | $131.80 | $132.42 | $132.42 | 7,311 |
| 2017-01-05 | $132.08 | $133.66 | $132.08 | $133.16 | $133.16 | 9,125 |
| 2017-01-04 | $131.02 | $132.50 | $131.02 | $132.05 | $132.05 | 6,027 |
| 2017-01-03 | $130.08 | $130.88 | $129.76 | $130.16 | $130.16 | 7,532 |
| 2016-12-30 | $130.28 | $130.70 | $129.16 | $129.60 | $129.60 | 7,713 |
| 2016-12-29 | $129.93 | $130.15 | $129.55 | $129.74 | $129.74 | 8,668 |
| 2016-12-28 | $129.59 | $129.59 | $127.15 | $128.50 | $128.50 | 3,030 |
| 2016-12-27 | $129.95 | $130.88 | $129.95 | $130.49 | $130.49 | 6,006 |
| 2016-12-23 | $129.48 | $129.95 | $129.48 | $129.95 | $129.95 | 5,066 |
| 2016-12-22 | $129.34 | $129.74 | $129.34 | $129.53 | $129.53 | 6,333 |
| 2016-12-21 | $130.51 | $130.51 | $129.38 | $129.70 | $129.70 | 8,244 |
| 2016-12-20 | $129.67 | $130.12 | $129.42 | $130.12 | $130.12 | 4,235 |
| 2016-12-19 | $129.81 | $130.36 | $129.52 | $129.60 | $129.60 | 4,126 |
| 2016-12-16 | $129.45 | $130.04 | $129.03 | $129.25 | $129.25 | 7,831 |
| 2016-12-15 | $129.03 | $129.86 | $128.48 | $129.35 | $129.35 | 13,190 |
| 2016-12-14 | $131.76 | $132.81 | $129.10 | $129.60 | $129.60 | 8,739 |
| 2016-12-13 | $131.22 | $133.06 | $131.22 | $132.37 | $132.37 | 8,298 |
| 2016-12-12 | $129.00 | $130.10 | $129.00 | $129.74 | $129.74 | 3,542 |
| 2016-12-09 | $128.33 | $129.71 | $128.33 | $129.71 | $129.71 | 8,456 |
| 2016-12-08 | $127.02 | $128.00 | $126.68 | $127.78 | $127.78 | 10,152 |
| 2016-12-07 | $125.15 | $127.83 | $125.15 | $127.81 | $127.81 | 6,476 |
| 2016-12-06 | $124.14 | $125.44 | $124.14 | $125.18 | $125.18 | 13,001 |
| 2016-12-05 | $124.13 | $124.58 | $124.02 | $124.46 | $124.46 | 11,129 |
| 2016-12-02 | $121.57 | $124.04 | $121.57 | $122.81 | $122.81 | 10,043 |
| 2016-12-01 | $122.77 | $123.31 | $122.06 | $122.24 | $122.24 | 8,875 |
| 2016-11-30 | $124.15 | $125.33 | $123.75 | $124.28 | $124.28 | 5,203 |
| 2016-11-29 | $123.68 | $125.07 | $123.68 | $124.60 | $124.60 | 5,287 |
| 2016-11-28 | $124.10 | $124.49 | $124.00 | $124.44 | $124.44 | 4,376 |
| 2016-11-25 | $124.12 | $125.10 | $124.12 | $124.80 | $124.80 | 5,377 |
| 2016-11-23 | $122.74 | $123.33 | $122.71 | $122.98 | $122.98 | 7,698 |
| 2016-11-22 | $123.89 | $124.46 | $123.09 | $123.99 | $123.99 | 5,819 |
| 2016-11-21 | $122.33 | $123.07 | $122.33 | $123.07 | $123.07 | 5,413 |
| 2016-11-18 | $121.98 | $122.26 | $121.46 | $121.78 | $121.78 | 3,160 |
| 2016-11-17 | $122.61 | $123.69 | $122.61 | $122.75 | $122.75 | 8,721 |
| 2016-11-16 | $122.78 | $122.96 | $122.14 | $122.34 | $122.34 | 11,432 |
| 2016-11-15 | $122.07 | $123.93 | $122.07 | $123.69 | $123.69 | 5,927 |
| 2016-11-14 | $122.24 | $122.24 | $118.86 | $121.86 | $121.86 | 6,673 |
| 2016-11-11 | $123.46 | $123.69 | $122.97 | $123.34 | $123.34 | 5,449 |
| 2016-11-10 | $125.16 | $125.89 | $123.53 | $124.49 | $124.49 | 9,092 |
| 2016-11-09 | $123.39 | $127.43 | $123.00 | $126.73 | $126.73 | 8,156 |
| 2016-11-08 | $123.03 | $125.09 | $123.03 | $124.97 | $124.97 | 7,487 |
| 2016-11-07 | $122.51 | $123.69 | $122.24 | $123.08 | $123.08 | 11,122 |
| 2016-11-04 | $120.72 | $121.32 | $119.98 | $119.98 | $119.98 | 10,571 |
| 2016-11-03 | $122.23 | $122.33 | $120.99 | $121.10 | $121.10 | 6,716 |
| 2016-11-02 | $122.88 | $123.55 | $121.85 | $122.28 | $122.28 | 6,504 |
| 2016-11-01 | $124.41 | $124.57 | $122.65 | $123.00 | $123.00 | 6,787 |
| 2016-10-31 | $123.73 | $124.57 | $123.73 | $123.92 | $123.92 | 30,828 |
| 2016-10-28 | $124.16 | $124.75 | $123.64 | $124.18 | $124.18 | 9,695 |
| 2016-10-27 | $125.15 | $125.15 | $124.07 | $124.12 | $124.12 | 7,178 |
| 2016-10-26 | $124.52 | $125.74 | $123.85 | $124.91 | $124.91 | 6,608 |
| 2016-10-25 | $125.20 | $125.64 | $124.80 | $125.07 | $125.07 | 7,389 |
| 2016-10-24 | $125.64 | $125.64 | $124.62 | $125.11 | $125.11 | 7,679 |
| 2016-10-21 | $124.51 | $125.54 | $124.51 | $124.96 | $124.96 | 10,335 |
| 2016-10-20 | $125.82 | $126.11 | $125.72 | $125.96 | $125.96 | 2,163 |
| 2016-10-19 | $125.90 | $126.74 | $125.82 | $126.31 | $126.31 | 10,341 |
| 2016-10-18 | $126.37 | $126.81 | $126.12 | $126.64 | $126.64 | 5,053 |
| 2016-10-17 | $125.42 | $125.42 | $124.91 | $125.23 | $125.23 | 3,410 |
| 2016-10-14 | $127.22 | $127.75 | $126.06 | $126.18 | $126.18 | 7,177 |
| 2016-10-13 | $123.87 | $126.29 | $123.87 | $126.29 | $126.29 | 8,918 |
| 2016-10-12 | $125.60 | $126.58 | $125.60 | $126.58 | $126.58 | 3,525 |
| 2016-10-11 | $129.37 | $129.37 | $126.17 | $126.59 | $126.59 | 5,236 |
| 2016-10-10 | $129.37 | $130.11 | $129.37 | $129.47 | $129.47 | 9,622 |
| 2016-10-07 | $129.30 | $129.39 | $127.92 | $129.08 | $129.08 | 6,518 |
| 2016-10-06 | $129.78 | $129.97 | $128.90 | $129.72 | $129.72 | 8,054 |
| 2016-10-05 | $129.90 | $130.55 | $129.90 | $130.23 | $130.23 | 10,887 |
| 2016-10-04 | $131.15 | $131.37 | $128.61 | $129.37 | $129.37 | 4,752 |
| 2016-10-03 | $130.61 | $131.49 | $130.23 | $130.30 | $130.30 | 8,729 |
| 2016-09-30 | $131.35 | $132.57 | $131.30 | $132.10 | $132.10 | 8,672 |
| 2016-09-29 | $131.86 | $132.41 | $129.87 | $129.95 | $129.95 | 4,837 |
| 2016-09-28 | $131.55 | $132.45 | $129.83 | $132.05 | $132.05 | 5,331 |
| 2016-09-27 | $128.30 | $130.56 | $128.30 | $130.10 | $130.10 | 5,994 |
| 2016-09-26 | $129.77 | $130.39 | $129.27 | $129.28 | $129.28 | 10,522 |
| 2016-09-23 | $132.14 | $132.31 | $131.00 | $131.53 | $131.53 | 10,673 |
| 2016-09-22 | $132.88 | $133.52 | $132.58 | $132.92 | $132.92 | 11,025 |
| 2016-09-21 | $128.67 | $130.86 | $128.15 | $130.65 | $130.65 | 12,496 |
| 2016-09-20 | $128.89 | $129.30 | $128.23 | $128.70 | $128.70 | 6,162 |
| 2016-09-19 | $129.00 | $129.11 | $127.75 | $127.93 | $127.93 | 6,311 |
| 2016-09-16 | $126.99 | $127.35 | $126.29 | $127.33 | $127.33 | 11,699 |
| 2016-09-15 | $126.76 | $129.37 | $126.66 | $129.30 | $129.30 | 8,338 |
| 2016-09-14 | $126.76 | $128.12 | $126.44 | $126.44 | $126.44 | 8,556 |
| 2016-09-13 | $128.65 | $128.65 | $126.67 | $127.17 | $127.17 | 5,632 |
| 2016-09-12 | $127.79 | $131.50 | $127.79 | $131.37 | $131.37 | 6,988 |
| 2016-09-09 | $131.71 | $131.71 | $128.35 | $128.51 | $128.51 | 7,656 |
| 2016-09-08 | $134.07 | $134.62 | $133.86 | $134.47 | $134.47 | 6,048 |
| 2016-09-07 | $135.25 | $135.25 | $134.08 | $134.34 | $134.34 | 7,035 |
| 2016-09-06 | $133.70 | $134.83 | $133.69 | $134.83 | $134.83 | 7,396 |
| 2016-09-02 | $132.64 | $133.10 | $132.64 | $132.81 | $132.81 | 6,395 |
| 2016-09-01 | $130.00 | $130.39 | $129.26 | $130.32 | $130.32 | 6,450 |
| 2016-08-31 | $130.11 | $130.47 | $128.98 | $129.51 | $129.51 | 5,273 |
| 2016-08-30 | $131.17 | $131.39 | $130.32 | $130.62 | $130.62 | 8,264 |
| 2016-08-29 | $129.91 | $131.66 | $129.91 | $131.52 | $131.52 | 4,665 |
| 2016-08-26 | $131.87 | $133.79 | $129.69 | $130.33 | $130.33 | 10,391 |
| 2016-08-25 | $132.39 | $132.39 | $131.47 | $131.57 | $131.57 | 7,146 |
| 2016-08-24 | $132.62 | $132.96 | $131.71 | $131.84 | $131.84 | 6,647 |
| 2016-08-23 | $133.66 | $133.80 | $132.89 | $132.89 | $132.89 | 8,829 |
| 2016-08-22 | $131.39 | $132.76 | $131.36 | $132.29 | $132.29 | 10,332 |
| 2016-08-19 | $131.63 | $132.82 | $131.63 | $132.40 | $132.40 | 7,668 |
| 2016-08-18 | $132.65 | $133.70 | $132.65 | $133.58 | $133.58 | 11,323 |
| 2016-08-17 | $131.41 | $132.92 | $131.40 | $132.92 | $132.92 | 5,130 |
| 2016-08-16 | $132.55 | $133.37 | $132.32 | $132.32 | $132.32 | 10,755 |
| 2016-08-15 | $133.51 | $134.31 | $133.20 | $133.41 | $133.41 | 6,824 |
| 2016-08-12 | $132.88 | $133.65 | $132.59 | $132.86 | $132.86 | 11,260 |
| 2016-08-11 | $132.14 | $133.38 | $132.14 | $133.22 | $133.22 | 10,220 |
| 2016-08-10 | $132.06 | $132.62 | $131.07 | $131.38 | $131.38 | 9,621 |
| 2016-08-09 | $130.63 | $132.23 | $130.63 | $131.12 | $131.12 | 3,887 |
| 2016-08-08 | $130.25 | $130.66 | $130.02 | $130.19 | $130.19 | 12,885 |
| 2016-08-05 | $129.53 | $130.33 | $129.53 | $130.15 | $130.15 | 6,026 |
| 2016-08-04 | $129.35 | $129.36 | $128.73 | $129.18 | $129.18 | 10,655 |
| 2016-08-03 | $128.02 | $128.50 | $127.84 | $128.40 | $128.40 | 7,712 |
| 2016-08-02 | $130.04 | $130.04 | $128.39 | $129.49 | $129.49 | 6,990 |
| 2016-08-01 | $130.95 | $130.95 | $129.68 | $129.68 | $129.68 | 5,344 |
| 2016-07-29 | $129.69 | $131.71 | $129.68 | $131.71 | $131.71 | 5,382 |
| 2016-07-28 | $129.78 | $130.22 | $128.86 | $129.95 | $129.95 | 12,669 |
| 2016-07-27 | $130.34 | $130.80 | $129.00 | $129.75 | $129.75 | 9,377 |
| 2016-07-26 | $131.56 | $131.56 | $129.61 | $130.16 | $130.16 | 11,266 |
| 2016-07-25 | $130.57 | $130.57 | $129.62 | $130.30 | $130.30 | 7,473 |
| 2016-07-22 | $129.89 | $130.92 | $129.89 | $130.92 | $130.92 | 4,954 |
| 2016-07-21 | $130.13 | $130.65 | $129.23 | $129.23 | $129.23 | 10,699 |
| 2016-07-20 | $129.65 | $130.63 | $129.65 | $130.20 | $130.20 | 6,752 |
| 2016-07-19 | $129.17 | $129.73 | $128.82 | $129.22 | $129.22 | 9,171 |
| 2016-07-18 | $130.16 | $131.27 | $130.16 | $130.65 | $130.65 | 10,280 |
| 2016-07-15 | $131.01 | $131.44 | $130.04 | $130.64 | $130.64 | 16,857 |
| 2016-07-14 | $131.19 | $131.80 | $130.61 | $131.11 | $131.11 | 16,304 |
| 2016-07-13 | $129.84 | $130.35 | $129.34 | $130.07 | $130.07 | 14,486 |
| 2016-07-12 | $129.28 | $130.00 | $128.90 | $129.26 | $129.26 | 14,993 |
| 2016-07-11 | $127.69 | $128.45 | $127.55 | $127.74 | $127.74 | 11,229 |
| 2016-07-08 | $125.53 | $126.70 | $125.43 | $126.12 | $126.12 | 14,446 |
| 2016-07-07 | $125.08 | $125.27 | $123.34 | $123.80 | $123.80 | 7,931 |
| 2016-07-06 | $123.20 | $125.16 | $122.10 | $124.56 | $124.56 | 8,386 |
| 2016-07-05 | $124.60 | $125.47 | $124.25 | $124.45 | $124.45 | 10,896 |
| 2016-07-01 | $126.42 | $127.50 | $126.42 | $127.10 | $127.10 | 15,830 |
| 2016-06-30 | $123.38 | $126.48 | $123.24 | $126.25 | $126.25 | 11,485 |
| 2016-06-29 | $121.32 | $123.18 | $121.32 | $123.18 | $123.18 | 14,642 |
| 2016-06-28 | $117.78 | $118.83 | $117.04 | $118.80 | $118.80 | 13,910 |
| 2016-06-27 | $115.14 | $115.14 | $113.09 | $114.93 | $114.93 | 9,572 |
| 2016-06-24 | $118.57 | $121.02 | $117.37 | $118.74 | $118.74 | 7,802 |
| 2016-06-23 | $128.55 | $128.96 | $128.13 | $128.70 | $128.70 | 10,341 |
| 2016-06-22 | $126.61 | $127.40 | $125.56 | $125.56 | $125.56 | 8,344 |
| 2016-06-21 | $125.32 | $126.90 | $125.13 | $126.11 | $126.11 | 10,281 |
| 2016-06-20 | $126.35 | $126.35 | $125.02 | $125.18 | $125.18 | 10,973 |
| 2016-06-17 | $121.15 | $122.00 | $120.30 | $121.53 | $121.53 | 6,723 |
| 2016-06-16 | $117.62 | $120.91 | $117.19 | $120.70 | $120.70 | 6,315 |
| 2016-06-15 | $120.38 | $121.04 | $119.48 | $119.48 | $119.48 | 4,938 |
| 2016-06-14 | $119.98 | $120.19 | $118.64 | $119.60 | $119.60 | 6,833 |
| 2016-06-13 | $121.40 | $123.27 | $121.04 | $121.27 | $121.27 | 10,112 |
| 2016-06-10 | $123.95 | $124.30 | $122.74 | $123.37 | $123.37 | 8,233 |
| 2016-06-09 | $126.07 | $127.45 | $126.07 | $127.00 | $127.00 | 9,044 |
| 2016-06-08 | $128.48 | $128.82 | $128.03 | $128.18 | $128.18 | 7,564 |
| 2016-06-07 | $127.91 | $128.48 | $127.76 | $127.78 | $127.78 | 6,517 |
| 2016-06-06 | $125.78 | $127.11 | $125.78 | $126.46 | $126.46 | 8,070 |
| 2016-06-03 | $123.77 | $125.50 | $123.77 | $125.21 | $125.21 | 9,984 |
| 2016-06-02 | $123.32 | $124.00 | $122.78 | $124.00 | $124.00 | 5,319 |
| 2016-06-01 | $122.28 | $123.92 | $122.28 | $123.88 | $123.88 | 5,455 |
| 2016-05-31 | $125.00 | $125.30 | $122.79 | $123.81 | $123.81 | 4,949 |
| 2016-05-27 | $124.55 | $125.08 | $124.21 | $124.88 | $124.88 | 9,353 |
| 2016-05-26 | $125.00 | $125.20 | $124.21 | $124.61 | $124.61 | 9,577 |
| 2016-05-25 | $123.39 | $124.71 | $123.39 | $124.71 | $124.71 | 4,556 |
| 2016-05-24 | $120.37 | $122.61 | $120.37 | $122.04 | $122.04 | 10,859 |
| 2016-05-23 | $119.60 | $120.31 | $119.38 | $119.72 | $119.72 | 12,960 |
| 2016-05-20 | $120.00 | $120.59 | $119.61 | $119.98 | $119.98 | 9,422 |
| 2016-05-19 | $118.20 | $118.88 | $117.33 | $118.72 | $118.72 | 5,977 |
| 2016-05-18 | $120.56 | $121.85 | $119.38 | $119.54 | $119.54 | 5,408 |
| 2016-05-17 | $121.52 | $122.42 | $120.07 | $120.24 | $120.24 | 7,736 |
| 2016-05-16 | $121.73 | $122.75 | $121.73 | $122.30 | $122.30 | 8,103 |
| 2016-05-13 | $121.24 | $121.90 | $119.89 | $120.25 | $120.25 | 6,383 |
| 2016-05-12 | $123.36 | $124.01 | $121.49 | $122.64 | $122.64 | 7,937 |
| 2016-05-11 | $122.25 | $123.05 | $122.20 | $122.24 | $122.24 | 14,080 |
| 2016-05-10 | $121.14 | $123.35 | $121.14 | $123.35 | $123.35 | 6,636 |
| 2016-05-09 | $120.83 | $121.20 | $120.19 | $120.58 | $120.58 | 9,626 |
| 2016-05-06 | $120.28 | $121.14 | $119.33 | $120.85 | $120.85 | 13,453 |
| 2016-05-05 | $121.00 | $121.60 | $119.73 | $120.39 | $120.39 | 6,407 |
| 2016-05-04 | $121.16 | $121.37 | $120.31 | $120.50 | $120.50 | 11,440 |
| 2016-05-03 | $123.12 | $123.25 | $122.00 | $122.00 | $122.00 | 10,475 |
| 2016-05-02 | $124.33 | $125.36 | $123.98 | $125.13 | $125.13 | 13,545 |
| 2016-04-29 | $124.52 | $124.52 | $122.55 | $123.45 | $123.45 | 5,275 |
| 2016-04-28 | $123.71 | $125.72 | $123.71 | $124.45 | $124.45 | 6,507 |
| 2016-04-27 | $124.85 | $125.87 | $123.56 | $125.87 | $125.87 | 4,974 |
| 2016-04-26 | $124.12 | $124.48 | $123.84 | $124.02 | $124.02 | 2,871 |
| 2016-04-25 | $123.37 | $123.75 | $122.97 | $123.59 | $123.59 | 8,608 |
| 2016-04-22 | $123.60 | $124.88 | $123.60 | $124.25 | $124.25 | 12,766 |
| 2016-04-21 | $124.90 | $125.55 | $123.85 | $124.26 | $124.26 | 11,748 |
| 2016-04-20 | $126.43 | $127.31 | $126.03 | $126.92 | $126.92 | 11,784 |
| 2016-04-19 | $125.80 | $127.06 | $125.74 | $126.69 | $126.69 | 9,547 |
| 2016-04-18 | $121.57 | $124.75 | $121.57 | $124.75 | $124.75 | 6,748 |
| 2016-04-15 | $122.50 | $122.94 | $122.44 | $122.48 | $122.48 | 15,338 |
| 2016-04-14 | $122.53 | $123.47 | $122.53 | $122.67 | $122.67 | 10,592 |
| 2016-04-13 | $122.36 | $122.62 | $121.77 | $122.35 | $122.35 | 13,267 |
| 2016-04-12 | $119.92 | $121.45 | $119.33 | $121.22 | $121.22 | 10,998 |
| 2016-04-11 | $120.00 | $120.45 | $118.34 | $118.34 | $118.34 | 14,708 |
| 2016-04-08 | $118.63 | $119.50 | $118.10 | $118.59 | $118.59 | 11,910 |
| 2016-04-07 | $117.00 | $117.18 | $115.79 | $116.29 | $116.29 | 8,689 |
| 2016-04-06 | $116.24 | $118.48 | $116.00 | $118.37 | $118.37 | 16,373 |
| 2016-04-05 | $116.09 | $116.37 | $115.37 | $115.37 | $115.37 | 16,554 |
| 2016-04-04 | $118.64 | $119.07 | $118.02 | $118.06 | $118.06 | 14,287 |
| 2016-04-01 | $116.04 | $118.66 | $115.93 | $118.36 | $118.36 | 11,977 |
| 2016-03-31 | $119.39 | $120.30 | $118.86 | $118.86 | $118.86 | 9,111 |
| 2016-03-30 | $119.93 | $121.11 | $119.55 | $119.84 | $119.84 | 12,818 |
| 2016-03-29 | $115.80 | $118.52 | $112.21 | $118.43 | $118.43 | 21,558 |
| 2016-03-28 | $116.15 | $116.99 | $115.73 | $115.98 | $115.98 | 7,435 |
| 2016-03-24 | $114.98 | $115.75 | $114.46 | $115.41 | $115.41 | 12,441 |
| 2016-03-23 | $117.01 | $117.42 | $116.06 | $116.84 | $116.84 | 6,853 |
| 2016-03-22 | $116.67 | $118.37 | $116.61 | $117.89 | $117.89 | 8,795 |
| 2016-03-21 | $118.83 | $119.15 | $117.83 | $118.48 | $118.48 | 8,957 |
| 2016-03-18 | $118.82 | $119.73 | $118.38 | $118.82 | $118.82 | 11,457 |
| 2016-03-17 | $116.79 | $119.92 | $116.70 | $119.10 | $119.10 | 11,444 |
| 2016-03-16 | $114.62 | $116.69 | $113.71 | $116.69 | $116.69 | 8,990 |
| 2016-03-15 | $113.70 | $114.66 | $113.69 | $114.23 | $114.23 | 7,413 |
| 2016-03-14 | $115.13 | $116.39 | $114.93 | $115.77 | $115.77 | 14,813 |
| 2016-03-11 | $115.54 | $116.66 | $115.22 | $116.40 | $116.40 | 13,454 |
| 2016-03-10 | $113.72 | $115.00 | $110.77 | $112.88 | $112.88 | 7,692 |
| 2016-03-09 | $112.75 | $113.99 | $112.57 | $113.11 | $113.11 | 14,642 |
| 2016-03-08 | $112.00 | $112.77 | $111.49 | $111.84 | $111.84 | 8,325 |
| 2016-03-07 | $111.05 | $113.75 | $111.05 | $113.60 | $113.60 | 11,212 |
| 2016-03-04 | $111.93 | $113.45 | $111.35 | $113.22 | $113.22 | 14,594 |
| 2016-03-03 | $110.24 | $111.16 | $109.75 | $111.16 | $111.16 | 5,845 |
| 2016-03-02 | $107.85 | $110.21 | $107.65 | $109.74 | $109.74 | 10,014 |
| 2016-03-01 | $106.26 | $109.16 | $106.22 | $108.37 | $108.37 | 10,733 |
| 2016-02-29 | $105.26 | $107.30 | $104.65 | $104.65 | $104.65 | 11,590 |
| 2016-02-26 | $108.35 | $108.35 | $105.74 | $106.52 | $106.52 | 15,377 |
| 2016-02-25 | $104.93 | $107.17 | $104.92 | $106.92 | $106.92 | 45,256 |
| 2016-02-24 | $101.97 | $105.17 | $101.10 | $104.80 | $104.80 | 12,638 |
| 2016-02-23 | $106.07 | $106.61 | $104.63 | $104.63 | $104.63 | 18,796 |
| 2016-02-22 | $107.71 | $108.19 | $106.93 | $107.75 | $107.75 | 15,752 |
| 2016-02-19 | $104.69 | $105.99 | $104.41 | $105.35 | $105.35 | 10,202 |
| 2016-02-18 | $106.50 | $107.03 | $105.79 | $105.98 | $105.98 | 35,122 |
| 2016-02-17 | $104.50 | $106.49 | $104.50 | $105.84 | $105.84 | 11,077 |
| 2016-02-16 | $102.27 | $102.87 | $100.82 | $102.50 | $102.50 | 14,522 |
| 2016-02-12 | $97.92 | $100.21 | $97.90 | $99.40 | $99.40 | 19,810 |
| 2016-02-11 | $95.78 | $97.81 | $95.61 | $96.67 | $96.67 | 14,752 |
| 2016-02-10 | $100.02 | $101.00 | $97.88 | $98.99 | $98.99 | 45,404 |
| 2016-02-09 | $99.94 | $100.10 | $98.84 | $99.79 | $99.79 | 7,938 |
| 2016-02-08 | $99.47 | $101.02 | $98.59 | $100.41 | $100.41 | 14,007 |
| 2016-02-05 | $102.96 | $102.96 | $101.20 | $101.52 | $101.52 | 6,080 |
| 2016-02-04 | $102.54 | $104.08 | $102.54 | $103.52 | $103.52 | 12,261 |
| 2016-02-03 | $102.30 | $104.10 | $100.08 | $103.68 | $103.68 | 45,996 |
| 2016-02-02 | $101.27 | $101.70 | $100.21 | $100.91 | $100.91 | 8,617 |
| 2016-02-01 | $102.65 | $105.22 | $102.33 | $104.96 | $104.96 | 14,086 |
| 2016-01-29 | $101.99 | $104.65 | $101.75 | $104.52 | $104.52 | 11,429 |
| 2016-01-28 | $100.87 | $101.89 | $99.61 | $101.07 | $101.07 | 18,456 |
| 2016-01-27 | $100.94 | $102.90 | $99.22 | $99.63 | $99.63 | 24,890 |
| 2016-01-26 | $97.76 | $100.82 | $97.76 | $100.76 | $100.76 | 11,694 |
| 2016-01-25 | $97.33 | $98.50 | $97.08 | $97.25 | $97.25 | 15,199 |
| 2016-01-22 | $98.82 | $99.80 | $98.05 | $99.17 | $99.17 | 15,053 |
| 2016-01-21 | $91.97 | $95.70 | $90.26 | $95.51 | $95.51 | 21,540 |
| 2016-01-20 | $109.68 | $109.68 | $89.69 | $92.96 | $92.96 | 45,092 |
| 2016-01-19 | $98.20 | $98.74 | $95.00 | $96.87 | $96.87 | 53,667 |
| 2016-01-15 | $94.92 | $106.73 | $87.20 | $95.88 | $95.88 | 10,052 |
| 2016-01-14 | $97.98 | $102.17 | $96.86 | $102.06 | $102.06 | 23,552 |
| 2016-01-13 | $95.00 | $102.07 | $81.02 | $98.84 | $98.84 | 11,914 |
| 2016-01-12 | $101.67 | $101.69 | $98.76 | $101.14 | $101.14 | 31,086 |
| 2016-01-11 | $98.93 | $101.05 | $98.08 | $99.85 | $99.85 | 14,381 |
| 2016-01-08 | $102.33 | $102.33 | $99.20 | $99.20 | $99.20 | 18,364 |
| 2016-01-07 | $102.00 | $103.50 | $101.52 | $102.22 | $102.22 | 29,519 |
| 2016-01-06 | $105.54 | $106.19 | $104.45 | $104.89 | $104.89 | 20,342 |
| 2016-01-05 | $107.76 | $108.66 | $106.67 | $108.30 | $108.30 | 32,133 |
| 2016-01-04 | $108.30 | $108.30 | $106.12 | $107.92 | $107.92 | 19,379 |
| 2015-12-31 | $112.00 | $112.70 | $111.20 | $111.89 | $111.89 | 13,893 |
| 2015-12-30 | $114.40 | $114.40 | $113.27 | $113.80 | $113.80 | 11,008 |
| 2015-12-29 | $113.22 | $115.62 | $113.22 | $114.65 | $114.65 | 15,837 |
| 2015-12-28 | $112.42 | $113.17 | $112.02 | $113.11 | $113.11 | 27,463 |
| 2015-12-24 | $113.46 | $114.15 | $113.35 | $113.98 | $113.98 | 13,856 |
| 2015-12-23 | $111.99 | $114.05 | $111.99 | $113.57 | $113.57 | 17,569 |
| 2015-12-22 | $108.69 | $110.07 | $108.26 | $109.97 | $109.97 | 14,080 |
| 2015-12-21 | $109.11 | $109.31 | $106.59 | $107.27 | $107.27 | 18,060 |
| 2015-12-18 | $108.67 | $108.71 | $106.99 | $107.34 | $107.34 | 32,152 |
| 2015-12-17 | $111.33 | $111.53 | $109.24 | $109.61 | $109.61 | 17,589 |
| 2015-12-16 | $109.76 | $111.98 | $109.76 | $111.98 | $111.98 | 13,766 |
| 2015-12-15 | $107.52 | $109.89 | $107.52 | $109.63 | $109.63 | 12,223 |
| 2015-12-14 | $106.50 | $107.47 | $104.40 | $106.39 | $106.39 | 9,143 |
| 2015-12-11 | $106.71 | $107.21 | $106.00 | $106.45 | $106.45 | 27,964 |
| 2015-12-10 | $110.20 | $111.11 | $109.35 | $109.39 | $109.39 | 13,760 |
| 2015-12-09 | $112.31 | $112.65 | $109.04 | $110.10 | $110.10 | 14,452 |
| 2015-12-08 | $109.58 | $110.88 | $109.31 | $110.00 | $110.00 | 10,689 |
| 2015-12-07 | $113.51 | $113.55 | $111.73 | $111.89 | $111.89 | 19,609 |
| 2015-12-04 | $113.32 | $114.88 | $112.20 | $114.86 | $114.86 | 16,651 |
| 2015-12-03 | $114.05 | $114.05 | $111.27 | $111.27 | $111.27 | 13,579 |
| 2015-12-02 | $116.35 | $116.35 | $113.98 | $114.16 | $114.16 | 15,446 |
| 2015-12-01 | $116.01 | $116.68 | $115.03 | $116.68 | $116.68 | 17,935 |
| 2015-11-30 | $115.05 | $115.36 | $113.55 | $114.14 | $114.14 | 6,980 |
| 2015-11-27 | $114.18 | $115.28 | $114.18 | $115.03 | $115.03 | 11,389 |
| 2015-11-25 | $114.42 | $115.69 | $114.42 | $114.66 | $114.66 | 19,215 |
| 2015-11-24 | $112.12 | $115.16 | $112.12 | $114.22 | $114.22 | 15,601 |
| 2015-11-23 | $114.54 | $115.29 | $113.96 | $113.96 | $113.96 | 70,120 |
| 2015-11-20 | $116.64 | $116.86 | $114.80 | $114.80 | $114.80 | 7,938 |
| 2015-11-19 | $114.66 | $116.00 | $114.66 | $115.65 | $115.65 | 10,266 |
| 2015-11-18 | $112.65 | $114.61 | $112.65 | $114.61 | $114.61 | 9,639 |
| 2015-11-17 | $112.91 | $114.30 | $111.97 | $112.22 | $112.22 | 5,069 |
| 2015-11-16 | $110.30 | $112.32 | $110.30 | $112.32 | $112.32 | 6,583 |
| 2015-11-13 | $110.40 | $110.40 | $108.83 | $108.83 | $108.83 | 7,140 |
| 2015-11-12 | $111.68 | $112.89 | $111.25 | $111.58 | $111.58 | 18,045 |
| 2015-11-11 | $114.53 | $114.99 | $113.62 | $114.09 | $114.09 | 8,918 |
| 2015-11-10 | $113.40 | $114.12 | $112.82 | $113.78 | $113.78 | 8,967 |
| 2015-11-09 | $114.15 | $114.22 | $113.07 | $114.06 | $114.06 | 8,532 |
| 2015-11-06 | $115.94 | $115.98 | $114.32 | $115.45 | $115.45 | 23,510 |
| 2015-11-05 | $118.65 | $119.10 | $117.78 | $118.58 | $118.58 | 10,056 |
| 2015-11-04 | $119.76 | $120.33 | $118.18 | $118.70 | $118.70 | 11,314 |
| 2015-11-03 | $118.82 | $120.70 | $118.82 | $119.63 | $119.63 | 9,709 |
| 2015-11-02 | $118.33 | $119.55 | $118.27 | $119.41 | $119.41 | 10,712 |
| 2015-10-30 | $117.13 | $118.81 | $117.13 | $117.80 | $117.80 | 7,396 |
| 2015-10-29 | $116.94 | $117.56 | $116.61 | $117.39 | $117.39 | 5,268 |
| 2015-10-28 | $116.71 | $118.77 | $116.39 | $118.02 | $118.02 | 8,741 |
| 2015-10-27 | $115.66 | $116.59 | $115.66 | $116.33 | $116.33 | 6,462 |
| 2015-10-26 | $118.22 | $118.52 | $117.56 | $117.59 | $117.59 | 7,703 |
| 2015-10-23 | $118.54 | $119.47 | $118.31 | $119.27 | $119.27 | 10,179 |
| 2015-10-22 | $116.36 | $118.15 | $116.35 | $117.72 | $117.72 | 8,282 |
| 2015-10-21 | $115.20 | $115.88 | $114.25 | $114.69 | $114.69 | 7,633 |
| 2015-10-20 | $115.13 | $115.78 | $115.10 | $115.76 | $115.76 | 9,973 |
| 2015-10-19 | $115.64 | $116.09 | $115.20 | $116.09 | $116.09 | 3,820 |
| 2015-10-16 | $116.13 | $117.10 | $115.97 | $116.77 | $116.77 | 6,231 |
| 2015-10-15 | $114.21 | $116.66 | $114.21 | $116.05 | $116.05 | 8,168 |
| 2015-10-14 | $113.11 | $113.42 | $112.70 | $112.99 | $112.99 | 7,038 |
| 2015-10-13 | $113.32 | $114.06 | $112.01 | $112.32 | $112.32 | 5,356 |
| 2015-10-12 | $113.70 | $114.56 | $113.70 | $114.56 | $114.56 | 5,918 |
| 2015-10-09 | $114.67 | $115.57 | $113.90 | $114.91 | $114.91 | 6,589 |
| 2015-10-08 | $111.47 | $114.35 | $111.47 | $114.35 | $114.35 | 13,589 |
| 2015-10-07 | $111.79 | $112.43 | $110.54 | $112.04 | $112.04 | 12,932 |
| 2015-10-06 | $110.60 | $110.77 | $109.48 | $110.70 | $110.70 | 4,416 |
| 2015-10-05 | $106.03 | $109.50 | $106.03 | $109.26 | $109.26 | 11,803 |
| 2015-10-02 | $101.50 | $105.32 | $101.50 | $104.94 | $104.94 | 5,282 |
| 2015-10-01 | $102.63 | $102.81 | $100.45 | $101.81 | $101.81 | 9,218 |
| 2015-09-30 | $100.57 | $102.50 | $100.16 | $102.50 | $102.50 | 8,448 |
| 2015-09-29 | $98.37 | $98.83 | $97.37 | $98.32 | $98.32 | 11,372 |
| 2015-09-28 | $100.02 | $100.12 | $97.57 | $98.44 | $98.44 | 7,238 |
| 2015-09-25 | $102.63 | $102.89 | $100.76 | $101.28 | $101.28 | 7,629 |
| 2015-09-24 | $98.65 | $101.20 | $98.65 | $101.20 | $101.20 | 28,008 |
| 2015-09-23 | $101.53 | $102.00 | $100.01 | $100.77 | $100.77 | 8,117 |
| 2015-09-22 | $102.67 | $102.67 | $100.37 | $101.39 | $101.39 | 4,715 |
| 2015-09-21 | $105.94 | $106.73 | $104.65 | $105.14 | $105.14 | 7,591 |
| 2015-09-18 | $106.79 | $107.00 | $104.77 | $105.39 | $105.39 | 6,958 |
| 2015-09-17 | $107.92 | $109.77 | $107.92 | $109.08 | $109.08 | 7,761 |
| 2015-09-16 | $106.83 | $108.84 | $106.83 | $108.84 | $108.84 | 2,444 |
| 2015-09-15 | $105.10 | $105.93 | $103.97 | $105.83 | $105.83 | 7,003 |
| 2015-09-14 | $103.61 | $104.22 | $103.40 | $103.85 | $103.85 | 3,144 |
| 2015-09-11 | $103.13 | $105.10 | $103.13 | $105.10 | $105.10 | 6,705 |
| 2015-09-10 | $104.09 | $105.80 | $103.57 | $104.54 | $104.54 | 12,533 |
| 2015-09-09 | $108.54 | $108.54 | $103.99 | $103.99 | $103.99 | 6,865 |
| 2015-09-08 | $99.55 | $105.75 | $99.54 | $105.65 | $105.65 | 19,348 |
| 2015-09-04 | $101.66 | $101.90 | $100.05 | $100.73 | $100.73 | 9,152 |
| 2015-09-03 | $104.52 | $106.65 | $104.04 | $104.72 | $104.72 | 12,209 |
| 2015-09-02 | $103.81 | $103.88 | $101.70 | $103.49 | $103.49 | 14,177 |
| 2015-09-01 | $102.51 | $102.85 | $100.63 | $101.13 | $101.13 | 8,972 |
| 2015-08-31 | $106.28 | $107.69 | $106.12 | $107.10 | $107.10 | 4,571 |
| 2015-08-28 | $108.23 | $108.62 | $103.71 | $108.25 | $108.25 | 15,233 |
| 2015-08-27 | $107.39 | $108.74 | $105.74 | $108.32 | $108.32 | 10,624 |
Barclays ETN FI Enhanced Glb Hi Yld ETN (FIGY) News Headlines
Recent Barclays ETN FI Enhanced Glb Hi Yld ETN (FIGY) News
Similar Companies to Barclays ETN FI Enhanced Glb Hi Yld ETN (FIGY) 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 | -- | -- | -- |