JPMORGAN DIVERSIFIED RETURN EUROPE EQUITY ETF (JPEU) Exchange: NYSE ARCA
Data as of May 2, 2025
$52.85 ($1.00) 1.93%
JPMORGAN DIVERSIFIED RETURN EUROPE EQUITY ETF - Daily Information
Click for more stock information on JPMORGAN DIVERSIFIED RETURN EUROPE EQUITY ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $52.06 |
Previous Close | $52.85 |
High | $52.85 |
Low | $52.03 |
Adjusted Open | $52.06 |
Previous Adjusted Close | $52.85 |
Adjusted High | $52.85 |
Adjusted Low | $52.03 |
About JPMORGAN DIVERSIFIED RETURN EUROPE EQUITY ETF (JPEU)
DELISTED - The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor Europe Equity Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of equity securities across developed Europe selected to represent a diversified set of factor characteristics, as described below. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected from the constituents of the FTSE Developed Europe Index, a broader FTSE index, which is comprised of large- and mid-cap equity securities in developed European markets. Through diversification, the Underlying Index is designed to more evenly distribute risk across sectors and individual securities. In the Underlying Index, weightings to sectors are adjusted based on their historical volatility to attempt to balance risk across sectors in the overall portfolio. The Underlying Index is diversified across the following sectors: basic materials, consumer goods, consumer services, financials, health care, industrials, oil & gas, technology, telecommunications and utilities. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum, and quality. The Underlying Index is designed so that each of the individual characteristics is given equal input in security selection. Over time, the factors will have varying degrees of influence on the performance of the Underlying Index. The Fund’s securities are large- and mid-cap equity securities of companies from developed European countries, including common stock and preferred stock. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $2.47 billion to $318.49 billion. For purposes of investing at least 80% of its Assets in securities included in the Underlying Index, the Fund may invest in depositary receipts representing securities included in the Underlying Index. UNDERLYING INDEX CHARACTERISTICS Value — Targets equity securities with attractive prices relative to their sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield. Momentum A tendency that stocks that are rising in price tend to continue to rise, while those that are falling tend to continue to fall. Targets equity securities which have higher risk-adjusted returns relative to those of their sector peers over a twelve month period. The twelve month returns are divided by the twelve month volatility of the returns to get the risk-adjusted returns. Quality Targets equity securities with higher quality characteristics relative to their sector peers as measured by profitability, earnings quality and solvency/financial risk.The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures and currency forward contracts to seek performance that corresponds to the Underlying Index, but not for hedging currency. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.
Invest in JPMORGAN DIVERSIFIED RETURN EUROPE EQUITY ETF (JPEU)
Historical Stock Data for JPMORGAN DIVERSIFIED RETURN EUROPE EQUITY ETF (JPEU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-06-12 | $52.06 | $52.85 | $52.03 | $52.85 | $52.85 | 1,695 |
2020-06-11 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 193 |
2020-06-10 | $54.88 | $55.08 | $54.88 | $54.95 | $54.95 | 2,347 |
2020-06-09 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 82 |
2020-06-08 | $56.09 | $56.09 | $56.09 | $56.09 | $56.09 | 0 |
2020-06-05 | $55.73 | $55.73 | $55.57 | $55.57 | $55.57 | 378 |
2020-06-04 | $54.98 | $54.98 | $54.98 | $54.98 | $54.98 | 4 |
2020-06-03 | $55.08 | $55.08 | $55.08 | $55.08 | $55.08 | 54 |
2020-06-02 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 41 |
2020-06-01 | $53.01 | $53.12 | $53.01 | $53.12 | $53.12 | 474 |
2020-05-29 | $51.91 | $51.91 | $51.64 | $51.79 | $51.79 | 17,727 |
2020-05-28 | $51.95 | $52.28 | $51.82 | $51.82 | $51.82 | 2,493 |
2020-05-27 | $50.59 | $51.14 | $50.58 | $51.14 | $51.14 | 6,398 |
2020-05-26 | $50.97 | $51.00 | $50.71 | $50.71 | $50.71 | 1,507 |
2020-05-22 | $49.18 | $49.34 | $49.18 | $49.34 | $49.34 | 8,243 |
2020-05-21 | $49.79 | $49.79 | $49.28 | $49.35 | $49.35 | 3,243 |
2020-05-20 | $49.50 | $49.81 | $49.50 | $49.63 | $49.63 | 3,178 |
2020-05-19 | $48.93 | $49.24 | $48.67 | $48.67 | $48.67 | 7,473 |
2020-05-18 | $48.95 | $49.49 | $48.95 | $49.37 | $49.37 | 6,736 |
2020-05-15 | $47.25 | $47.37 | $47.12 | $47.37 | $47.37 | 10,181 |
2020-05-14 | $46.58 | $47.29 | $46.39 | $47.29 | $47.29 | 10,018 |
2020-05-13 | $48.34 | $48.39 | $47.50 | $47.78 | $47.78 | 18,767 |
2020-05-12 | $49.07 | $49.07 | $48.34 | $48.34 | $48.34 | 13,398 |
2020-05-11 | $48.86 | $48.91 | $48.70 | $48.84 | $48.84 | 4,896 |
2020-05-08 | $48.82 | $49.00 | $48.70 | $48.98 | $48.98 | 21,901 |
2020-05-07 | $48.07 | $48.34 | $48.00 | $48.16 | $48.16 | 26,036 |
2020-05-06 | $48.06 | $48.06 | $47.43 | $47.43 | $47.43 | 8,976 |
2020-05-05 | $48.08 | $48.16 | $47.72 | $47.79 | $47.79 | 19,353 |
2020-05-04 | $47.66 | $47.88 | $47.48 | $47.88 | $47.88 | 9,616 |
2020-05-01 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 1 |
2020-04-30 | $49.24 | $49.27 | $49.06 | $49.06 | $49.06 | 3,526 |
2020-04-29 | $49.51 | $49.54 | $49.50 | $49.54 | $49.54 | 553 |
2020-04-28 | $48.81 | $48.81 | $48.23 | $48.23 | $48.23 | 882 |
2020-04-27 | $47.62 | $48.03 | $47.62 | $48.03 | $48.03 | 1,713 |
2020-04-24 | $47.07 | $47.42 | $46.96 | $47.40 | $47.40 | 2,455 |
2020-04-23 | $47.04 | $47.04 | $46.59 | $46.69 | $46.69 | 11,631 |
2020-04-22 | $47.01 | $47.02 | $46.92 | $46.92 | $46.92 | 844 |
2020-04-21 | $46.75 | $46.75 | $46.19 | $46.31 | $46.31 | 10,716 |
2020-04-20 | $47.46 | $47.65 | $47.22 | $47.22 | $47.22 | 583 |
2020-04-17 | $47.37 | $47.79 | $47.34 | $47.79 | $47.79 | 11,579 |
2020-04-16 | $46.78 | $46.78 | $46.27 | $46.34 | $46.34 | 614 |
2020-04-15 | $46.68 | $46.76 | $46.37 | $46.37 | $46.37 | 682 |
2020-04-14 | $48.25 | $48.25 | $48.03 | $48.03 | $48.03 | 5,134 |
2020-04-13 | $47.20 | $47.36 | $47.20 | $47.36 | $47.36 | 760 |
2020-04-09 | $47.96 | $48.08 | $47.96 | $47.99 | $47.99 | 3,574 |
2020-04-08 | $46.49 | $46.76 | $46.48 | $46.76 | $46.76 | 678 |
2020-04-07 | $46.76 | $46.76 | $46.06 | $46.06 | $46.06 | 1,220 |
2020-04-06 | $44.91 | $45.72 | $44.91 | $45.72 | $45.72 | 5,481 |
2020-04-03 | $44.04 | $44.08 | $43.37 | $43.65 | $43.65 | 17,345 |
2020-04-02 | $44.48 | $44.60 | $43.94 | $44.57 | $44.57 | 17,775 |
2020-04-01 | $44.41 | $44.41 | $43.65 | $43.69 | $43.69 | 8,373 |
2020-03-31 | $45.57 | $45.82 | $44.91 | $45.23 | $45.23 | 22,543 |
2020-03-30 | $44.59 | $45.44 | $44.58 | $45.44 | $45.44 | 11,673 |
2020-03-27 | $44.08 | $45.59 | $43.85 | $44.69 | $44.69 | 42,081 |
2020-03-26 | $44.13 | $45.88 | $44.13 | $45.88 | $45.88 | 25,499 |
2020-03-25 | $42.51 | $44.39 | $42.33 | $43.75 | $43.75 | 33,100 |
2020-03-24 | $41.40 | $42.28 | $41.40 | $42.01 | $42.01 | 28,854 |
2020-03-23 | $39.35 | $39.81 | $38.96 | $39.28 | $39.19 | 4,214 |
2020-03-20 | $41.15 | $41.15 | $39.25 | $39.27 | $39.17 | 1,916 |
2020-03-19 | $39.79 | $39.89 | $39.63 | $39.72 | $39.62 | 3,284 |
2020-03-18 | $39.41 | $39.99 | $38.47 | $39.19 | $39.10 | 4,692 |
2020-03-17 | $40.89 | $41.44 | $40.89 | $41.44 | $41.33 | 530 |
2020-03-16 | $40.55 | $41.39 | $40.07 | $40.07 | $39.97 | 2,787 |
2020-03-13 | $43.79 | $45.25 | $42.35 | $45.25 | $45.13 | 1,285 |
2020-03-12 | $43.60 | $43.60 | $42.46 | $43.10 | $42.99 | 4,457 |
2020-03-11 | $49.00 | $49.00 | $47.98 | $48.34 | $48.22 | 1,509 |
2020-03-10 | $51.61 | $51.61 | $49.81 | $51.22 | $51.09 | 760 |
2020-03-09 | $50.46 | $50.46 | $50.13 | $50.13 | $50.00 | 188 |
2020-03-06 | $54.12 | $54.40 | $54.12 | $54.40 | $54.26 | 195 |
2020-03-05 | $55.42 | $55.42 | $55.04 | $55.08 | $54.94 | 2,128 |
2020-03-04 | $56.99 | $56.99 | $56.98 | $56.98 | $56.84 | 530 |
2020-03-03 | $55.21 | $55.21 | $55.21 | $55.21 | $55.07 | 54 |
2020-03-02 | $55.43 | $55.43 | $55.39 | $55.39 | $55.25 | 239 |
2020-02-28 | $54.02 | $54.43 | $53.74 | $54.43 | $54.29 | 1,016 |
2020-02-27 | $55.59 | $55.59 | $54.95 | $54.95 | $54.81 | 730 |
2020-02-26 | $57.32 | $57.32 | $56.56 | $56.56 | $56.42 | 576 |
2020-02-25 | $57.57 | $57.57 | $56.58 | $56.58 | $56.43 | 610 |
2020-02-24 | $58.23 | $58.23 | $57.87 | $57.88 | $57.73 | 1,605 |
2020-02-21 | $60.39 | $60.39 | $60.39 | $60.39 | $60.24 | 65 |
2020-02-20 | $60.31 | $60.53 | $60.31 | $60.53 | $60.37 | 445 |
2020-02-19 | $60.84 | $60.88 | $60.84 | $60.88 | $60.72 | 300 |
2020-02-18 | $60.47 | $60.47 | $60.47 | $60.47 | $60.31 | 30 |
2020-02-14 | $60.52 | $60.52 | $60.52 | $60.52 | $60.36 | 7 |
2020-02-13 | $60.47 | $60.49 | $60.39 | $60.40 | $60.24 | 753 |
2020-02-12 | $60.70 | $60.70 | $60.70 | $60.70 | $60.55 | 74 |
2020-02-11 | $60.43 | $60.43 | $60.36 | $60.38 | $60.22 | 1,196 |
2020-02-10 | $59.94 | $59.94 | $59.94 | $59.94 | $59.79 | 3 |
2020-02-07 | $59.78 | $59.78 | $59.78 | $59.78 | $59.63 | 0 |
2020-02-06 | $60.37 | $60.37 | $60.36 | $60.36 | $60.21 | 349 |
2020-02-05 | $60.41 | $60.46 | $60.36 | $60.46 | $60.31 | 815 |
2020-02-04 | $59.88 | $59.88 | $59.85 | $59.85 | $59.70 | 100 |
2020-02-03 | $59.14 | $59.14 | $59.00 | $59.00 | $58.85 | 102 |
2020-01-31 | $59.14 | $59.14 | $59.01 | $59.01 | $58.86 | 101 |
2020-01-30 | $59.85 | $59.85 | $59.85 | $59.85 | $59.70 | 100 |
2020-01-29 | $59.89 | $59.92 | $59.83 | $59.83 | $59.68 | 610 |
2020-01-28 | $59.82 | $59.82 | $59.82 | $59.82 | $59.67 | 82 |
2020-01-27 | $59.27 | $59.27 | $59.24 | $59.24 | $59.09 | 514 |
2020-01-24 | $60.41 | $60.41 | $60.41 | $60.41 | $60.25 | 8 |
2020-01-23 | $60.52 | $60.52 | $60.52 | $60.52 | $60.36 | 329 |
2020-01-22 | $60.68 | $60.75 | $60.68 | $60.71 | $60.56 | 1,100 |
2020-01-21 | $60.64 | $60.64 | $60.64 | $60.64 | $60.48 | 47 |
2020-01-17 | $60.84 | $60.91 | $60.84 | $60.91 | $60.75 | 149 |
2020-01-16 | $60.52 | $60.59 | $60.49 | $60.59 | $60.44 | 1,570 |
2020-01-15 | $60.34 | $60.34 | $60.34 | $60.34 | $60.19 | 238 |
2020-01-14 | $60.25 | $60.25 | $60.25 | $60.25 | $60.10 | 173 |
2020-01-13 | $59.87 | $60.14 | $59.87 | $60.14 | $59.98 | 1,919 |
2020-01-10 | $59.92 | $59.92 | $59.76 | $59.76 | $59.61 | 110 |
2020-01-09 | $59.85 | $59.94 | $59.85 | $59.94 | $59.78 | 166 |
2020-01-08 | $59.68 | $59.94 | $59.68 | $59.90 | $59.75 | 296 |
2020-01-07 | $59.81 | $59.81 | $59.74 | $59.74 | $59.59 | 431 |
2020-01-06 | $59.85 | $60.04 | $59.85 | $60.04 | $59.89 | 442 |
2020-01-03 | $60.12 | $60.12 | $59.85 | $59.85 | $59.70 | 1,039 |
2020-01-02 | $60.43 | $60.57 | $60.43 | $60.57 | $60.42 | 2,714 |
2019-12-31 | $59.84 | $60.13 | $59.80 | $60.13 | $59.98 | 1,251 |
2019-12-30 | $60.35 | $60.35 | $59.88 | $59.88 | $59.73 | 2,363 |
2019-12-27 | $60.41 | $60.42 | $60.33 | $60.33 | $60.18 | 1,825 |
2019-12-26 | $59.99 | $60.01 | $59.99 | $60.01 | $59.86 | 711 |
2019-12-24 | $59.73 | $59.77 | $59.73 | $59.77 | $59.62 | 390 |
2019-12-23 | $59.76 | $59.78 | $59.71 | $59.71 | $59.56 | 2,891 |
2019-12-20 | $59.86 | $59.94 | $59.83 | $59.83 | $59.43 | 1,984 |
2019-12-19 | $59.60 | $59.68 | $59.60 | $59.68 | $59.28 | 2,336 |
2019-12-18 | $59.65 | $59.70 | $59.65 | $59.70 | $59.30 | 281 |
2019-12-17 | $59.95 | $59.95 | $59.88 | $59.92 | $59.52 | 715 |
2019-12-16 | $60.18 | $60.18 | $60.18 | $60.18 | $59.78 | 47 |
2019-12-13 | $59.51 | $59.51 | $59.50 | $59.50 | $59.11 | 391 |
2019-12-12 | $58.74 | $58.86 | $58.74 | $58.86 | $58.47 | 292 |
2019-12-11 | $58.28 | $58.56 | $58.28 | $58.56 | $58.17 | 587 |
2019-12-10 | $58.14 | $58.29 | $58.14 | $58.29 | $57.91 | 666 |
2019-12-09 | $58.34 | $58.34 | $58.21 | $58.21 | $57.82 | 696 |
2019-12-06 | $58.36 | $58.45 | $58.36 | $58.43 | $58.04 | 307 |
2019-12-05 | $58.03 | $58.05 | $58.03 | $58.05 | $57.66 | 115 |
2019-12-04 | $58.02 | $58.05 | $58.02 | $58.05 | $57.66 | 251 |
2019-12-03 | $57.22 | $57.58 | $57.22 | $57.58 | $57.20 | 802 |
2019-12-02 | $57.80 | $57.80 | $57.70 | $57.70 | $57.31 | 406 |
2019-11-29 | $58.16 | $58.18 | $58.13 | $58.13 | $57.74 | 268 |
2019-11-27 | $58.47 | $58.47 | $58.47 | $58.47 | $58.09 | 25 |
2019-11-26 | $58.42 | $58.42 | $58.42 | $58.42 | $58.03 | 153 |
2019-11-25 | $58.00 | $58.16 | $58.00 | $58.16 | $57.77 | 956 |
2019-11-22 | $57.68 | $57.70 | $57.68 | $57.70 | $57.32 | 402 |
2019-11-21 | $57.61 | $57.64 | $57.59 | $57.59 | $57.21 | 215 |
2019-11-20 | $57.91 | $57.91 | $57.68 | $57.75 | $57.37 | 615 |
2019-11-19 | $58.14 | $58.14 | $58.07 | $58.08 | $57.70 | 568 |
2019-11-18 | $58.14 | $58.33 | $58.14 | $58.25 | $57.86 | 4,020 |
2019-11-15 | $58.12 | $58.12 | $58.12 | $58.12 | $57.74 | 17 |
2019-11-14 | $57.67 | $57.82 | $57.67 | $57.82 | $57.43 | 1,842 |
2019-11-13 | $57.86 | $57.87 | $57.80 | $57.87 | $57.48 | 302 |
2019-11-12 | $57.92 | $57.92 | $57.92 | $57.92 | $57.53 | 277 |
2019-11-11 | $58.01 | $58.01 | $57.99 | $57.99 | $57.61 | 432 |
2019-11-08 | $57.82 | $57.97 | $57.82 | $57.97 | $57.59 | 262 |
2019-11-07 | $58.10 | $58.10 | $57.99 | $58.01 | $57.63 | 772 |
2019-11-06 | $57.99 | $58.01 | $57.95 | $57.95 | $57.56 | 2,477 |
2019-11-05 | $57.92 | $57.96 | $57.88 | $57.96 | $57.57 | 1,625 |
2019-11-04 | $58.23 | $58.23 | $58.17 | $58.17 | $57.78 | 5,131 |
2019-11-01 | $57.93 | $57.97 | $57.90 | $57.97 | $57.59 | 1,850 |
2019-10-31 | $57.54 | $57.54 | $57.54 | $57.54 | $57.15 | 3 |
2019-10-30 | $57.73 | $57.74 | $57.73 | $57.74 | $57.35 | 236 |
2019-10-29 | $57.13 | $57.32 | $57.13 | $57.32 | $56.94 | 394 |
2019-10-28 | $57.39 | $57.39 | $57.39 | $57.39 | $57.01 | 82 |
2019-10-25 | $56.94 | $57.06 | $56.94 | $57.06 | $56.68 | 182 |
2019-10-24 | $57.05 | $57.06 | $57.05 | $57.06 | $56.68 | 4,232 |
2019-10-23 | $56.69 | $56.88 | $56.69 | $56.88 | $56.50 | 351 |
2019-10-22 | $56.94 | $56.94 | $56.66 | $56.66 | $56.28 | 789 |
2019-10-21 | $56.85 | $56.87 | $56.85 | $56.87 | $56.49 | 635 |
2019-10-18 | $56.77 | $56.77 | $56.77 | $56.77 | $56.39 | 24 |
2019-10-17 | $56.59 | $56.59 | $56.59 | $56.59 | $56.21 | 2 |
2019-10-16 | $56.35 | $56.35 | $56.35 | $56.35 | $55.98 | 3 |
2019-10-15 | $56.31 | $56.31 | $56.31 | $56.31 | $55.93 | 244 |
2019-10-14 | $55.66 | $55.66 | $55.58 | $55.58 | $55.21 | 1,020 |
2019-10-11 | $55.76 | $55.76 | $55.75 | $55.75 | $55.38 | 370 |
2019-10-10 | $54.54 | $54.56 | $54.54 | $54.56 | $54.19 | 400 |
2019-10-09 | $54.16 | $54.20 | $54.12 | $54.12 | $53.76 | 585 |
2019-10-08 | $53.95 | $53.97 | $53.81 | $53.81 | $53.45 | 348 |
2019-10-07 | $54.50 | $54.50 | $54.50 | $54.50 | $54.13 | 72 |
2019-10-04 | $54.42 | $54.42 | $54.42 | $54.42 | $54.06 | 104 |
2019-10-03 | $53.89 | $53.89 | $53.89 | $53.89 | $53.53 | 269 |
2019-10-02 | $53.92 | $53.92 | $53.64 | $53.64 | $53.28 | 785 |
2019-10-01 | $55.17 | $55.17 | $54.84 | $54.86 | $54.49 | 2,981 |
2019-09-30 | $55.38 | $55.38 | $55.26 | $55.26 | $54.89 | 341 |
2019-09-27 | $55.27 | $55.27 | $55.17 | $55.17 | $54.80 | 842 |
2019-09-26 | $55.16 | $55.20 | $55.15 | $55.18 | $54.81 | 1,413 |
2019-09-25 | $54.64 | $54.90 | $54.64 | $54.90 | $54.53 | 163 |
2019-09-24 | $55.38 | $55.38 | $55.26 | $55.30 | $54.94 | 1,092 |
2019-09-23 | $55.41 | $55.59 | $55.41 | $55.59 | $55.01 | 455 |
2019-09-20 | $55.90 | $55.90 | $55.71 | $55.71 | $55.13 | 1,491 |
2019-09-19 | $56.05 | $56.12 | $56.00 | $56.00 | $55.41 | 1,122 |
2019-09-18 | $55.87 | $55.88 | $55.87 | $55.88 | $55.30 | 155 |
2019-09-17 | $55.84 | $55.91 | $55.82 | $55.91 | $55.32 | 488 |
2019-09-16 | $55.58 | $55.58 | $55.58 | $55.58 | $55.00 | 74 |
2019-09-13 | $56.00 | $56.00 | $55.99 | $55.99 | $55.41 | 691 |
2019-09-12 | $55.82 | $55.93 | $55.82 | $55.93 | $55.35 | 747 |
2019-09-11 | $55.56 | $55.56 | $55.56 | $55.56 | $54.99 | 0 |
2019-09-10 | $55.20 | $55.20 | $55.20 | $55.20 | $54.62 | 1 |
2019-09-09 | $55.21 | $55.24 | $55.21 | $55.24 | $54.67 | 402 |
2019-09-06 | $55.45 | $55.45 | $55.35 | $55.41 | $54.83 | 511 |
2019-09-05 | $55.30 | $55.30 | $55.30 | $55.30 | $54.72 | 100 |
2019-09-04 | $54.85 | $54.99 | $54.85 | $54.94 | $54.37 | 405 |
2019-09-03 | $54.05 | $54.20 | $54.05 | $54.11 | $53.55 | 292 |
2019-08-30 | $54.21 | $54.38 | $54.20 | $54.36 | $53.79 | 881 |
2019-08-29 | $54.05 | $54.08 | $53.98 | $54.06 | $53.50 | 578 |
2019-08-28 | $53.59 | $53.65 | $53.59 | $53.65 | $53.09 | 292 |
2019-08-27 | $53.97 | $53.97 | $53.85 | $53.86 | $53.30 | 673 |
2019-08-26 | $53.54 | $53.73 | $53.54 | $53.69 | $53.13 | 1,380 |
2019-08-23 | $53.87 | $54.22 | $53.41 | $53.41 | $52.85 | 2,337 |
2019-08-22 | $53.87 | $54.02 | $53.87 | $54.02 | $53.46 | 183 |
2019-08-21 | $54.10 | $54.10 | $54.10 | $54.10 | $53.54 | 31 |
2019-08-20 | $53.55 | $53.55 | $53.48 | $53.48 | $52.92 | 759 |
2019-08-19 | $53.72 | $53.72 | $53.72 | $53.72 | $53.17 | 2 |
2019-08-16 | $53.24 | $53.28 | $53.21 | $53.22 | $52.67 | 3,333 |
2019-08-15 | $52.55 | $52.71 | $52.54 | $52.63 | $52.08 | 2,665 |
2019-08-14 | $53.11 | $53.11 | $52.85 | $52.85 | $52.30 | 364 |
2019-08-13 | $54.22 | $54.35 | $54.19 | $54.20 | $53.64 | 1,663 |
2019-08-12 | $54.10 | $54.10 | $53.85 | $53.85 | $53.29 | 300 |
2019-08-09 | $54.12 | $54.28 | $54.12 | $54.28 | $53.72 | 2,087 |
2019-08-08 | $54.34 | $54.43 | $54.34 | $54.43 | $53.87 | 403 |
2019-08-07 | $53.88 | $54.04 | $53.88 | $54.04 | $53.47 | 1,861 |
2019-08-06 | $53.71 | $53.71 | $53.71 | $53.71 | $53.15 | 2 |
2019-08-05 | $53.45 | $53.45 | $53.45 | $53.45 | $52.89 | 68 |
2019-08-02 | $54.47 | $54.54 | $54.37 | $54.54 | $53.97 | 799 |
2019-08-01 | $55.44 | $55.44 | $54.76 | $54.83 | $54.26 | 1,811 |
2019-07-31 | $55.48 | $55.48 | $54.93 | $54.93 | $54.36 | 539 |
2019-07-30 | $55.37 | $55.37 | $55.24 | $55.29 | $54.71 | 1,063 |
2019-07-29 | $56.16 | $56.16 | $56.16 | $56.16 | $55.58 | 20 |
2019-07-26 | $56.08 | $56.08 | $56.08 | $56.08 | $55.50 | 111 |
2019-07-25 | $56.11 | $56.11 | $55.96 | $55.96 | $55.38 | 100 |
2019-07-24 | $56.42 | $56.52 | $56.42 | $56.52 | $55.93 | 563 |
2019-07-23 | $56.31 | $56.32 | $56.31 | $56.31 | $55.73 | 464 |
2019-07-22 | $56.06 | $56.12 | $56.05 | $56.12 | $55.54 | 564 |
2019-07-19 | $56.15 | $56.15 | $55.94 | $55.94 | $55.36 | 102 |
2019-07-18 | $55.93 | $56.18 | $55.85 | $56.18 | $55.59 | 3,230 |
2019-07-17 | $56.15 | $56.16 | $56.04 | $56.04 | $55.46 | 633 |
2019-07-16 | $56.13 | $56.16 | $56.13 | $56.16 | $55.57 | 797 |
2019-07-15 | $56.34 | $56.34 | $56.34 | $56.34 | $55.76 | 1,131 |
2019-07-12 | $56.12 | $56.18 | $56.12 | $56.18 | $55.60 | 264 |
2019-07-11 | $55.99 | $56.02 | $55.98 | $56.02 | $55.44 | 1,980 |
2019-07-10 | $56.02 | $56.04 | $56.02 | $56.04 | $55.46 | 353 |
2019-07-09 | $55.89 | $55.89 | $55.89 | $55.89 | $55.31 | 4 |
2019-07-08 | $56.11 | $56.11 | $56.11 | $56.11 | $55.52 | 861 |
2019-07-05 | $56.31 | $56.32 | $56.31 | $56.32 | $55.73 | 328 |
2019-07-03 | $57.11 | $57.11 | $57.11 | $57.11 | $56.52 | 17 |
2019-07-02 | $56.48 | $56.57 | $56.48 | $56.57 | $55.98 | 216 |
2019-07-01 | $56.62 | $56.62 | $56.27 | $56.42 | $55.83 | 48,263 |
2019-06-28 | $56.33 | $56.33 | $56.33 | $56.33 | $55.74 | 225 |
2019-06-27 | $56.02 | $56.02 | $55.99 | $55.99 | $55.40 | 547 |
2019-06-26 | $56.03 | $56.03 | $55.94 | $55.94 | $55.36 | 163 |
2019-06-25 | $56.34 | $56.34 | $55.98 | $55.98 | $55.40 | 2,595 |
2019-06-24 | $57.46 | $57.46 | $57.43 | $57.43 | $55.68 | 906 |
2019-06-21 | $57.20 | $57.35 | $57.07 | $57.19 | $55.45 | 10,332 |
2019-06-20 | $57.53 | $57.55 | $57.46 | $57.46 | $55.71 | 902 |
2019-06-19 | $56.70 | $56.85 | $56.69 | $56.85 | $55.12 | 2,092 |
2019-06-18 | $56.69 | $56.73 | $56.69 | $56.73 | $55.00 | 597 |
2019-06-17 | $56.10 | $56.10 | $55.91 | $55.91 | $54.21 | 6,598 |
2019-06-14 | $56.08 | $56.11 | $56.04 | $56.08 | $54.37 | 1,300 |
2019-06-13 | $56.55 | $56.55 | $56.51 | $56.51 | $54.79 | 3,613 |
2019-06-12 | $56.47 | $56.47 | $56.47 | $56.47 | $54.75 | 80 |
2019-06-11 | $56.69 | $56.69 | $56.69 | $56.69 | $54.96 | 83 |
2019-06-10 | $56.35 | $56.35 | $56.27 | $56.27 | $54.55 | 1,330 |
2019-06-07 | $56.26 | $56.26 | $56.26 | $56.26 | $54.54 | 72 |
2019-06-06 | $55.46 | $55.52 | $55.44 | $55.52 | $53.83 | 2,539 |
2019-06-05 | $55.22 | $55.22 | $55.22 | $55.22 | $53.54 | 359 |
2019-06-04 | $55.11 | $55.11 | $55.11 | $55.11 | $53.43 | 15 |
2019-06-03 | $54.30 | $54.54 | $54.30 | $54.54 | $52.88 | 13,450 |
2019-05-31 | $54.17 | $54.19 | $54.12 | $54.15 | $52.50 | 7,465 |
2019-05-30 | $54.54 | $54.54 | $54.54 | $54.54 | $52.88 | 242 |
2019-05-29 | $54.30 | $54.30 | $54.30 | $54.30 | $52.64 | 4 |
2019-05-28 | $55.27 | $55.27 | $54.89 | $54.89 | $53.22 | 259 |
2019-05-24 | $55.38 | $55.40 | $55.38 | $55.40 | $53.71 | 123 |
2019-05-23 | $54.81 | $54.81 | $54.81 | $54.81 | $53.14 | 74 |
2019-05-22 | $55.58 | $55.58 | $55.58 | $55.58 | $53.88 | 60 |
2019-05-21 | $55.65 | $55.71 | $55.65 | $55.71 | $54.01 | 319 |
2019-05-20 | $55.35 | $55.35 | $55.35 | $55.35 | $53.66 | 0 |
2019-05-17 | $55.62 | $55.62 | $55.62 | $55.62 | $53.93 | 79 |
2019-05-16 | $55.63 | $55.94 | $55.63 | $55.90 | $54.19 | 835 |
2019-05-15 | $55.27 | $55.54 | $55.27 | $55.54 | $53.85 | 1,309 |
2019-05-14 | $55.20 | $55.35 | $55.20 | $55.33 | $53.65 | 3,401 |
2019-05-13 | $55.03 | $55.03 | $54.87 | $54.87 | $53.20 | 2,970 |
2019-05-10 | $55.79 | $56.08 | $55.65 | $56.08 | $54.37 | 2,252 |
2019-05-09 | $55.38 | $55.74 | $55.38 | $55.74 | $54.04 | 799 |
2019-05-08 | $55.97 | $56.11 | $55.94 | $55.94 | $54.24 | 4,103 |
2019-05-07 | $56.25 | $56.25 | $55.78 | $55.87 | $54.17 | 995 |
2019-05-06 | $56.31 | $56.71 | $56.28 | $56.70 | $54.98 | 8,523 |
2019-05-03 | $57.25 | $57.25 | $57.23 | $57.24 | $55.50 | 701 |
2019-05-02 | $56.89 | $56.89 | $56.63 | $56.63 | $54.91 | 4,554 |
2019-05-01 | $57.43 | $57.49 | $57.19 | $57.19 | $55.45 | 74,582 |
2019-04-30 | $57.12 | $57.37 | $57.12 | $57.37 | $55.63 | 106 |
2019-04-29 | $56.94 | $57.20 | $56.94 | $57.20 | $55.46 | 334 |
2019-04-26 | $57.00 | $57.00 | $56.98 | $56.98 | $55.25 | 162 |
2019-04-25 | $56.77 | $56.86 | $56.77 | $56.86 | $55.12 | 131 |
2019-04-24 | $57.05 | $57.13 | $57.05 | $57.13 | $55.39 | 153 |
2019-04-23 | $57.34 | $57.48 | $57.34 | $57.48 | $55.73 | 838 |
2019-04-22 | $57.50 | $57.50 | $57.49 | $57.49 | $55.74 | 181 |
2019-04-18 | $57.47 | $57.47 | $57.38 | $57.45 | $55.70 | 707 |
2019-04-17 | $57.48 | $57.63 | $57.45 | $57.63 | $55.88 | 1,381 |
2019-04-16 | $57.59 | $57.59 | $57.51 | $57.51 | $55.76 | 247 |
2019-04-15 | $57.49 | $57.52 | $57.46 | $57.52 | $55.77 | 1,590 |
2019-04-12 | $57.35 | $57.43 | $57.35 | $57.43 | $55.68 | 1,051 |
2019-04-11 | $56.96 | $57.06 | $56.96 | $57.06 | $55.33 | 175 |
2019-04-10 | $56.94 | $57.12 | $56.94 | $57.08 | $55.34 | 1,621 |
2019-04-09 | $56.86 | $56.91 | $56.77 | $56.77 | $55.04 | 950 |
2019-04-08 | $57.25 | $57.25 | $57.10 | $57.17 | $55.43 | 1,263 |
2019-04-05 | $57.12 | $57.12 | $57.12 | $57.12 | $55.38 | 0 |
2019-04-04 | $56.88 | $56.97 | $56.88 | $56.97 | $55.24 | 352 |
2019-04-03 | $57.05 | $57.18 | $57.05 | $57.18 | $55.44 | 149 |
2019-04-02 | $56.40 | $56.62 | $56.40 | $56.62 | $54.90 | 608 |
2019-04-01 | $56.42 | $56.42 | $56.42 | $56.42 | $54.70 | 9 |
2019-03-29 | $55.82 | $55.82 | $55.75 | $55.75 | $54.05 | 123,100 |
2019-03-28 | $55.56 | $55.56 | $55.56 | $55.56 | $53.87 | 8 |
2019-03-27 | $55.76 | $55.76 | $55.76 | $55.76 | $54.06 | 946 |
2019-03-26 | $55.86 | $55.86 | $55.76 | $55.76 | $54.06 | 619 |
2019-03-25 | $55.48 | $55.58 | $55.48 | $55.58 | $53.88 | 374 |
2019-03-22 | $55.77 | $55.77 | $55.68 | $55.68 | $53.99 | 895 |
2019-03-21 | $56.87 | $56.87 | $56.87 | $56.87 | $55.14 | 15 |
2019-03-20 | $56.74 | $57.02 | $56.74 | $57.02 | $55.29 | 629 |
2019-03-19 | $57.29 | $57.32 | $57.15 | $57.15 | $55.22 | 1,264 |
2019-03-18 | $56.79 | $56.92 | $56.79 | $56.92 | $55.00 | 1,106 |
2019-03-15 | $56.58 | $56.68 | $56.56 | $56.68 | $54.76 | 1,207 |
2019-03-14 | $56.11 | $56.20 | $56.11 | $56.14 | $54.24 | 1,242 |
2019-03-13 | $55.64 | $55.93 | $55.64 | $55.91 | $54.02 | 824 |
2019-03-12 | $55.31 | $55.39 | $55.30 | $55.30 | $53.43 | 682 |
2019-03-11 | $55.00 | $55.29 | $55.00 | $55.29 | $53.42 | 576 |
2019-03-08 | $54.58 | $54.90 | $54.58 | $54.90 | $53.05 | 1,245 |
2019-03-07 | $55.08 | $55.09 | $54.73 | $54.84 | $52.99 | 9,001 |
2019-03-06 | $55.73 | $55.74 | $55.72 | $55.73 | $53.85 | 1,179 |
2019-03-05 | $55.68 | $55.87 | $55.68 | $55.87 | $53.98 | 421 |
2019-03-04 | $55.93 | $55.93 | $55.66 | $55.83 | $53.94 | 420 |
2019-03-01 | $56.05 | $56.05 | $55.86 | $55.98 | $54.09 | 935 |
2019-02-28 | $55.50 | $55.61 | $55.50 | $55.54 | $53.67 | 1,556 |
2019-02-27 | $55.54 | $55.62 | $55.54 | $55.54 | $53.67 | 1,240 |
2019-02-26 | $55.85 | $55.85 | $55.85 | $55.85 | $53.96 | 89 |
2019-02-25 | $55.57 | $55.57 | $55.43 | $55.43 | $53.56 | 662 |
2019-02-22 | $55.38 | $55.45 | $55.38 | $55.40 | $53.53 | 867 |
2019-02-21 | $55.17 | $55.23 | $55.12 | $55.18 | $53.31 | 574 |
2019-02-20 | $55.29 | $55.41 | $55.29 | $55.41 | $53.53 | 848 |
2019-02-19 | $54.94 | $55.18 | $54.94 | $55.18 | $53.31 | 611 |
2019-02-15 | $54.64 | $54.80 | $54.64 | $54.76 | $52.91 | 6,175 |
2019-02-14 | $54.38 | $54.38 | $54.20 | $54.20 | $52.37 | 358 |
2019-02-13 | $54.39 | $54.39 | $54.18 | $54.18 | $52.35 | 3,271 |
2019-02-12 | $53.95 | $54.10 | $53.95 | $54.10 | $52.27 | 764 |
2019-02-11 | $53.67 | $53.67 | $53.52 | $53.58 | $51.77 | 946 |
2019-02-08 | $53.52 | $53.70 | $53.42 | $53.70 | $51.88 | 867 |
2019-02-07 | $54.15 | $54.27 | $53.86 | $53.97 | $52.15 | 2,647 |
2019-02-06 | $54.94 | $54.94 | $54.75 | $54.75 | $52.90 | 352 |
2019-02-05 | $54.84 | $54.95 | $54.84 | $54.94 | $53.08 | 511 |
2019-02-04 | $54.24 | $54.55 | $54.24 | $54.55 | $52.71 | 4,443 |
2019-02-01 | $54.48 | $54.54 | $54.34 | $54.37 | $52.53 | 8,972 |
2019-01-31 | $54.22 | $54.33 | $54.22 | $54.31 | $52.47 | 1,955 |
2019-01-30 | $54.00 | $54.64 | $54.00 | $54.49 | $52.64 | 519 |
2019-01-29 | $53.91 | $53.91 | $53.91 | $53.91 | $52.09 | 30 |
2019-01-28 | $53.50 | $53.63 | $53.50 | $53.63 | $51.82 | 14,301 |
2019-01-25 | $53.75 | $53.95 | $53.75 | $53.80 | $51.98 | 1,345 |
2019-01-24 | $53.26 | $53.33 | $53.17 | $53.33 | $51.53 | 19,354 |
2019-01-23 | $53.43 | $53.43 | $53.15 | $53.26 | $51.46 | 1,352 |
2019-01-22 | $53.05 | $53.05 | $52.86 | $52.86 | $51.07 | 17,482 |
2019-01-18 | $53.39 | $53.39 | $53.39 | $53.39 | $51.58 | 174 |
2019-01-17 | $52.60 | $52.93 | $52.56 | $52.82 | $51.03 | 38,194 |
2019-01-16 | $52.64 | $52.65 | $52.54 | $52.54 | $50.77 | 58,474 |
2019-01-15 | $52.45 | $52.51 | $52.45 | $52.51 | $50.74 | 194 |
2019-01-14 | $52.44 | $52.47 | $52.44 | $52.46 | $50.68 | 340 |
2019-01-11 | $52.78 | $52.79 | $52.78 | $52.79 | $51.01 | 654 |
2019-01-10 | $53.02 | $53.02 | $53.02 | $53.02 | $51.23 | 25 |
2019-01-09 | $52.96 | $52.98 | $52.94 | $52.94 | $51.15 | 325 |
2019-01-08 | $52.10 | $52.16 | $52.10 | $52.16 | $50.40 | 531 |
2019-01-07 | $51.64 | $51.78 | $51.59 | $51.78 | $50.03 | 640 |
2019-01-04 | $50.63 | $51.40 | $50.62 | $51.34 | $49.60 | 3,532 |
2019-01-03 | $50.01 | $50.01 | $49.89 | $49.93 | $48.24 | 2,539 |
2019-01-02 | $50.28 | $50.34 | $50.26 | $50.34 | $48.64 | 630 |
2018-12-31 | $50.69 | $50.78 | $50.56 | $50.70 | $48.99 | 4,707 |
2018-12-28 | $50.56 | $50.56 | $50.30 | $50.39 | $48.69 | 15,177 |
2018-12-27 | $49.49 | $50.13 | $49.19 | $50.13 | $48.44 | 3,429 |
2018-12-26 | $49.24 | $50.20 | $48.98 | $50.20 | $48.50 | 14,199 |
2018-12-24 | $49.77 | $49.77 | $49.14 | $49.14 | $47.48 | 1,102 |
2018-12-21 | $50.23 | $50.23 | $49.69 | $49.69 | $48.01 | 203 |
2018-12-20 | $50.74 | $50.74 | $50.30 | $50.30 | $48.60 | 752 |
2018-12-19 | $51.24 | $51.38 | $50.55 | $50.55 | $48.84 | 8,273 |
2018-12-18 | $50.92 | $50.92 | $50.79 | $50.82 | $49.10 | 11,723 |
2018-12-17 | $51.25 | $51.25 | $50.78 | $50.78 | $49.06 | 912,204 |
2018-12-14 | $51.54 | $51.54 | $51.34 | $51.37 | $49.64 | 36,143 |
2018-12-13 | $52.04 | $52.06 | $51.93 | $52.01 | $50.26 | 65,325 |
2018-12-12 | $52.30 | $52.30 | $52.13 | $52.13 | $50.24 | 273 |
2018-12-11 | $51.46 | $51.46 | $50.98 | $51.16 | $49.31 | 6,374 |
2018-12-10 | $51.14 | $51.14 | $50.44 | $51.00 | $49.15 | 15,237 |
2018-12-07 | $51.40 | $51.43 | $51.33 | $51.37 | $49.51 | 17,307 |
2018-12-06 | $51.41 | $51.41 | $51.02 | $51.37 | $49.51 | 1,360 |
2018-12-04 | $53.18 | $53.18 | $52.46 | $52.46 | $50.56 | 599 |
2018-12-03 | $53.26 | $53.36 | $53.26 | $53.36 | $51.43 | 271 |
2018-11-30 | $52.77 | $52.79 | $52.73 | $52.78 | $50.87 | 2,519 |
2018-11-29 | $53.19 | $53.28 | $53.19 | $53.28 | $51.35 | 636 |
2018-11-28 | $52.62 | $53.46 | $52.55 | $53.46 | $51.52 | 2,006 |
2018-11-27 | $52.94 | $52.94 | $52.94 | $52.94 | $51.02 | 2 |
2018-11-26 | $52.97 | $53.00 | $52.94 | $52.94 | $51.02 | 365 |
2018-11-23 | $52.38 | $52.41 | $52.38 | $52.41 | $50.51 | 497 |
2018-11-21 | $52.83 | $52.83 | $52.81 | $52.81 | $50.90 | 611 |
2018-11-20 | $52.20 | $52.42 | $52.02 | $52.02 | $50.13 | 2,357 |
2018-11-19 | $53.45 | $53.45 | $53.45 | $53.45 | $51.51 | 110 |
2018-11-16 | $53.43 | $53.45 | $53.43 | $53.45 | $51.51 | 899 |
2018-11-15 | $53.36 | $53.48 | $53.36 | $53.48 | $51.54 | 580 |
2018-11-14 | $53.81 | $53.81 | $53.55 | $53.55 | $51.61 | 1,242 |
2018-11-13 | $53.43 | $53.48 | $53.34 | $53.43 | $51.49 | 6,678 |
2018-11-12 | $53.19 | $53.19 | $53.19 | $53.19 | $51.26 | 266 |
2018-11-09 | $54.30 | $54.36 | $54.04 | $54.26 | $52.30 | 19,587 |
2018-11-08 | $55.13 | $55.13 | $54.38 | $54.46 | $52.48 | 141,715 |
2018-11-07 | $55.37 | $55.40 | $55.37 | $55.37 | $53.36 | 1,481 |
2018-11-06 | $54.43 | $54.50 | $54.43 | $54.50 | $52.52 | 512 |
2018-11-05 | $54.49 | $54.49 | $54.49 | $54.49 | $52.52 | 344 |
2018-11-02 | $54.58 | $54.63 | $54.40 | $54.63 | $52.65 | 1,773 |
2018-11-01 | $54.35 | $54.35 | $54.24 | $54.24 | $52.27 | 946 |
2018-10-31 | $53.66 | $53.66 | $53.59 | $53.59 | $51.64 | 16,305 |
2018-10-30 | $52.79 | $53.02 | $52.79 | $53.02 | $51.09 | 1,985 |
2018-10-29 | $53.38 | $53.38 | $52.67 | $52.67 | $50.76 | 576 |
2018-10-26 | $52.58 | $52.58 | $52.58 | $52.58 | $50.67 | 299 |
2018-10-25 | $52.81 | $52.81 | $52.81 | $52.81 | $50.90 | 35 |
2018-10-24 | $52.81 | $52.81 | $52.81 | $52.81 | $50.90 | 700 |
2018-10-23 | $53.25 | $53.35 | $53.25 | $53.35 | $51.42 | 309 |
2018-10-22 | $54.21 | $54.21 | $54.10 | $54.10 | $52.14 | 932 |
2018-10-19 | $54.69 | $54.69 | $54.53 | $54.53 | $52.56 | 572 |
2018-10-18 | $54.42 | $54.44 | $54.29 | $54.43 | $52.46 | 2,665 |
2018-10-17 | $55.23 | $55.23 | $54.93 | $55.12 | $53.12 | 1,047 |
2018-10-16 | $55.40 | $55.52 | $55.40 | $55.52 | $53.51 | 669 |
2018-10-15 | $54.52 | $54.52 | $54.52 | $54.52 | $52.54 | 924 |
2018-10-12 | $54.46 | $54.46 | $54.28 | $54.28 | $52.31 | 1,225 |
2018-10-11 | $54.88 | $54.88 | $54.60 | $54.60 | $52.62 | 2,269 |
2018-10-10 | $55.29 | $55.29 | $55.27 | $55.27 | $53.27 | 550 |
2018-10-09 | $55.68 | $56.22 | $55.68 | $56.21 | $54.17 | 2,050 |
2018-10-08 | $55.97 | $56.29 | $55.97 | $56.22 | $54.18 | 5,425 |
2018-10-05 | $56.99 | $57.01 | $56.80 | $56.80 | $54.74 | 841 |
2018-10-04 | $57.59 | $57.59 | $57.15 | $57.15 | $55.08 | 800 |
2018-10-03 | $58.09 | $58.09 | $58.09 | $58.09 | $55.98 | 278 |
2018-10-02 | $58.09 | $58.16 | $58.09 | $58.09 | $55.98 | 1,319 |
2018-10-01 | $58.74 | $58.74 | $58.43 | $58.46 | $56.34 | 1,096 |
2018-09-28 | $58.43 | $58.55 | $58.43 | $58.45 | $56.33 | 2,960 |
2018-09-27 | $59.09 | $59.09 | $59.07 | $59.07 | $56.93 | 903 |
2018-09-26 | $59.03 | $59.03 | $59.03 | $59.03 | $56.89 | 628 |
2018-09-25 | $59.19 | $59.22 | $59.19 | $59.22 | $57.07 | 623 |
2018-09-24 | $59.42 | $59.47 | $59.27 | $59.27 | $56.93 | 2,187 |
2018-09-21 | $59.36 | $59.39 | $59.36 | $59.39 | $57.05 | 584 |
2018-09-20 | $59.29 | $59.29 | $59.29 | $59.29 | $56.95 | 641 |
2018-09-19 | $58.54 | $58.67 | $58.54 | $58.67 | $56.36 | 1,179 |
2018-09-18 | $58.57 | $58.57 | $58.51 | $58.51 | $56.20 | 791 |
2018-09-17 | $58.36 | $58.36 | $58.36 | $58.36 | $56.05 | 434 |
2018-09-14 | $58.28 | $58.31 | $58.02 | $58.02 | $55.73 | 901 |
2018-09-13 | $58.02 | $58.02 | $58.02 | $58.02 | $55.73 | 39 |
2018-09-12 | $58.02 | $58.02 | $58.02 | $58.02 | $55.73 | 500 |
2018-09-11 | $57.82 | $57.82 | $57.76 | $57.76 | $55.48 | 609 |
2018-09-10 | $57.19 | $57.19 | $57.19 | $57.19 | $54.93 | 267 |
2018-09-07 | $57.14 | $57.23 | $57.14 | $57.19 | $54.93 | 905 |
2018-09-06 | $57.83 | $57.83 | $57.83 | $57.83 | $55.54 | 237 |
2018-09-05 | $58.03 | $58.03 | $57.83 | $57.83 | $55.54 | 496 |
2018-09-04 | $58.72 | $58.72 | $58.72 | $58.72 | $56.40 | 62 |
2018-08-31 | $59.07 | $59.07 | $58.69 | $58.72 | $56.40 | 5,715 |
2018-08-30 | $59.45 | $59.45 | $59.33 | $59.36 | $57.02 | 3,945 |
2018-08-29 | $59.59 | $59.90 | $59.59 | $59.90 | $57.53 | 1,021 |
2018-08-28 | $59.93 | $59.93 | $59.63 | $59.63 | $57.28 | 742 |
2018-08-27 | $59.25 | $59.56 | $59.25 | $59.52 | $57.17 | 2,090 |
2018-08-24 | $58.83 | $58.84 | $58.83 | $58.84 | $56.52 | 1,158 |
2018-08-23 | $58.71 | $58.71 | $58.42 | $58.42 | $56.11 | 4,828 |
2018-08-22 | $58.83 | $58.89 | $58.83 | $58.88 | $56.55 | 1,427 |
2018-08-21 | $58.77 | $58.77 | $58.77 | $58.77 | $56.45 | 510 |
2018-08-20 | $58.01 | $58.01 | $58.01 | $58.01 | $55.72 | 303 |
2018-08-17 | $57.21 | $57.77 | $57.21 | $57.77 | $55.49 | 1,230 |
2018-08-16 | $57.30 | $57.30 | $57.30 | $57.30 | $55.04 | 370 |
2018-08-15 | $56.99 | $56.99 | $56.99 | $56.99 | $54.74 | 376 |
2018-08-14 | $57.98 | $57.98 | $57.86 | $57.95 | $55.66 | 914 |
2018-08-13 | $58.13 | $58.13 | $57.90 | $57.90 | $55.61 | 2,288 |
2018-08-10 | $58.27 | $58.27 | $58.11 | $58.11 | $55.82 | 1,779 |
2018-08-09 | $59.40 | $59.40 | $59.22 | $59.22 | $56.88 | 861 |
2018-08-08 | $59.37 | $59.47 | $59.35 | $59.47 | $57.12 | 1,290 |
2018-08-07 | $59.47 | $59.50 | $59.47 | $59.50 | $57.15 | 1,230 |
2018-08-06 | $59.27 | $59.28 | $59.20 | $59.20 | $56.86 | 1,175 |
2018-08-03 | $59.35 | $59.35 | $59.35 | $59.35 | $57.01 | 472 |
2018-08-02 | $60.01 | $60.01 | $60.01 | $60.01 | $57.64 | 63 |
2018-08-01 | $60.01 | $60.01 | $60.01 | $60.01 | $57.64 | 71 |
2018-07-31 | $60.26 | $60.28 | $60.01 | $60.01 | $57.64 | 1,956 |
2018-07-30 | $60.15 | $60.27 | $59.98 | $60.01 | $57.64 | 1,865 |
2018-07-27 | $60.04 | $60.04 | $60.04 | $60.04 | $57.67 | 294 |
2018-07-26 | $59.68 | $59.71 | $59.68 | $59.71 | $57.35 | 453 |
2018-07-25 | $59.66 | $59.84 | $59.45 | $59.84 | $57.48 | 1,024 |
2018-07-24 | $59.86 | $59.86 | $59.54 | $59.54 | $57.19 | 4,451 |
2018-07-23 | $59.40 | $59.40 | $59.27 | $59.31 | $56.97 | 1,440 |
2018-07-20 | $59.44 | $59.61 | $59.44 | $59.61 | $57.25 | 1,082 |
2018-07-19 | $59.13 | $59.13 | $59.11 | $59.11 | $56.78 | 1,044 |
2018-07-18 | $59.45 | $59.45 | $59.45 | $59.45 | $57.10 | 271 |
2018-07-17 | $59.45 | $59.45 | $59.45 | $59.45 | $57.10 | 155 |
2018-07-16 | $59.45 | $59.45 | $59.45 | $59.45 | $57.10 | 600 |
2018-07-13 | $59.27 | $59.27 | $59.27 | $59.27 | $56.93 | 275 |
2018-07-12 | $59.39 | $59.39 | $59.37 | $59.37 | $57.03 | 407 |
2018-07-11 | $59.15 | $59.15 | $58.80 | $58.80 | $56.48 | 2,179 |
2018-07-10 | $59.71 | $59.75 | $59.71 | $59.75 | $57.39 | 1,137 |
2018-07-09 | $59.56 | $59.56 | $59.41 | $59.47 | $57.12 | 2,351 |
2018-07-06 | $59.00 | $59.20 | $59.00 | $59.20 | $56.86 | 718 |
2018-07-05 | $58.68 | $58.84 | $58.68 | $58.77 | $56.45 | 2,985 |
2018-07-03 | $58.31 | $58.31 | $58.23 | $58.23 | $55.93 | 1,298 |
2018-07-02 | $57.80 | $57.80 | $57.77 | $57.77 | $55.49 | 499 |
2018-06-29 | $58.54 | $58.58 | $58.39 | $58.39 | $56.08 | 12,585 |
2018-06-28 | $57.77 | $57.77 | $57.74 | $57.74 | $55.46 | 559 |
2018-06-27 | $58.42 | $58.43 | $57.83 | $57.83 | $55.55 | 859 |
2018-06-26 | $58.32 | $58.32 | $58.32 | $58.32 | $56.02 | 473 |
2018-06-25 | $59.63 | $59.63 | $59.63 | $59.63 | $56.31 | 374 |
2018-06-22 | $60.11 | $60.12 | $60.06 | $60.11 | $56.76 | 5,178 |
2018-06-21 | $59.45 | $59.45 | $59.45 | $59.45 | $56.14 | 396 |
2018-06-20 | $59.98 | $59.98 | $59.98 | $59.98 | $56.64 | 262 |
2018-06-19 | $59.53 | $59.75 | $59.53 | $59.75 | $56.42 | 1,230 |
2018-06-18 | $61.21 | $61.21 | $61.21 | $61.21 | $57.80 | 197 |
2018-06-15 | $61.21 | $61.21 | $61.21 | $61.21 | $57.80 | 245 |
2018-06-14 | $61.21 | $61.21 | $61.21 | $61.21 | $57.80 | 232 |
2018-06-13 | $61.21 | $61.21 | $61.21 | $61.21 | $57.80 | 140 |
2018-06-12 | $61.43 | $61.46 | $61.19 | $61.21 | $57.80 | 1,726 |
2018-06-11 | $61.64 | $61.67 | $61.64 | $61.67 | $58.23 | 1,177 |
2018-06-08 | $61.14 | $61.14 | $61.14 | $61.14 | $57.74 | 518 |
2018-06-07 | $61.44 | $61.44 | $61.44 | $61.44 | $58.02 | 124 |
2018-06-06 | $60.95 | $61.44 | $60.95 | $61.44 | $58.02 | 3,399 |
2018-06-05 | $60.80 | $60.80 | $60.80 | $60.80 | $57.41 | 1,996 |
2018-06-04 | $61.01 | $61.01 | $60.72 | $60.72 | $57.34 | 397 |
2018-06-01 | $60.42 | $60.42 | $60.42 | $60.42 | $57.05 | 486 |
2018-05-31 | $59.89 | $60.13 | $59.89 | $60.04 | $56.70 | 29,720 |
2018-05-30 | $59.56 | $60.08 | $59.56 | $60.08 | $56.74 | 691 |
2018-05-29 | $58.90 | $58.90 | $58.90 | $58.90 | $55.62 | 557 |
2018-05-25 | $60.34 | $60.53 | $60.34 | $60.43 | $57.06 | 2,368 |
2018-05-24 | $60.89 | $60.89 | $60.89 | $60.89 | $57.50 | 254 |
2018-05-23 | $60.95 | $60.95 | $60.84 | $60.89 | $57.50 | 716 |
2018-05-22 | $61.95 | $61.95 | $61.88 | $61.91 | $58.46 | 1,298 |
2018-05-21 | $61.76 | $61.76 | $61.75 | $61.75 | $58.31 | 1,204 |
2018-05-18 | $61.52 | $61.52 | $61.52 | $61.52 | $58.10 | 298 |
2018-05-17 | $61.64 | $61.64 | $61.48 | $61.52 | $58.10 | 984 |
2018-05-16 | $61.26 | $61.47 | $61.23 | $61.35 | $57.93 | 2,664 |
2018-05-15 | $61.41 | $61.41 | $61.31 | $61.31 | $57.89 | 1,001 |
2018-05-14 | $61.94 | $61.94 | $61.75 | $61.75 | $58.31 | 1,242 |
2018-05-11 | $61.88 | $61.88 | $61.76 | $61.76 | $58.32 | 755 |
2018-05-10 | $61.47 | $61.63 | $61.47 | $61.63 | $58.20 | 796 |
2018-05-09 | $61.07 | $61.43 | $61.07 | $61.31 | $57.89 | 7,065 |
2018-05-08 | $60.74 | $60.94 | $60.67 | $60.89 | $57.50 | 1,495 |
2018-05-07 | $61.16 | $61.17 | $61.14 | $61.14 | $57.73 | 971 |
2018-05-04 | $60.67 | $61.03 | $60.67 | $60.93 | $57.53 | 3,986 |
2018-05-03 | $60.61 | $60.92 | $60.54 | $60.84 | $57.45 | 2,096 |
2018-05-02 | $60.99 | $60.99 | $60.85 | $60.85 | $57.46 | 1,620 |
2018-05-01 | $60.55 | $60.59 | $60.50 | $60.50 | $57.13 | 3,283 |
2018-04-30 | $61.09 | $61.19 | $61.03 | $61.10 | $57.70 | 26,196 |
2018-04-27 | $60.97 | $61.28 | $60.97 | $61.28 | $57.86 | 1,162 |
2018-04-26 | $60.80 | $60.80 | $60.78 | $60.78 | $57.39 | 1,117 |
2018-04-25 | $60.25 | $60.34 | $60.21 | $60.34 | $56.98 | 941 |
2018-04-24 | $60.80 | $60.80 | $60.50 | $60.50 | $57.13 | 2,870 |
2018-04-23 | $60.90 | $60.90 | $60.79 | $60.82 | $57.43 | 1,155 |
2018-04-20 | $61.00 | $61.00 | $60.98 | $60.98 | $57.58 | 1,674 |
2018-04-19 | $61.31 | $61.40 | $60.99 | $61.12 | $57.71 | 2,495 |
2018-04-18 | $61.50 | $61.50 | $61.50 | $61.50 | $58.07 | 2,067 |
2018-04-17 | $61.07 | $61.32 | $61.07 | $61.32 | $57.90 | 1,273 |
2018-04-16 | $60.90 | $61.00 | $60.90 | $61.00 | $57.60 | 1,009 |
2018-04-13 | $60.86 | $60.86 | $60.86 | $60.86 | $57.47 | 414 |
2018-04-12 | $60.67 | $60.70 | $60.67 | $60.68 | $57.30 | 1,055 |
2018-04-11 | $60.69 | $60.74 | $60.46 | $60.46 | $57.09 | 1,228 |
2018-04-10 | $60.57 | $60.57 | $60.57 | $60.57 | $57.19 | 267 |
2018-04-09 | $60.16 | $60.16 | $60.16 | $60.16 | $56.81 | 306 |
2018-04-06 | $59.75 | $59.75 | $59.75 | $59.75 | $56.42 | 393 |
2018-04-05 | $59.74 | $59.75 | $59.74 | $59.75 | $56.42 | 709 |
2018-04-04 | $58.81 | $59.19 | $58.78 | $59.19 | $55.89 | 641 |
2018-04-03 | $59.01 | $59.03 | $58.81 | $59.03 | $55.74 | 1,322 |
2018-04-02 | $58.57 | $58.65 | $58.47 | $58.48 | $55.22 | 1,474 |
2018-03-29 | $59.46 | $59.58 | $59.29 | $59.58 | $56.26 | 2,576 |
2018-03-28 | $59.14 | $59.64 | $59.14 | $59.64 | $56.32 | 1,567 |
2018-03-27 | $59.53 | $59.53 | $58.61 | $58.67 | $55.40 | 2,564 |
2018-03-26 | $59.20 | $59.20 | $58.89 | $58.89 | $55.61 | 404 |
2018-03-23 | $58.76 | $58.76 | $58.76 | $58.76 | $55.49 | 433 |
2018-03-22 | $59.02 | $59.02 | $58.79 | $58.88 | $55.60 | 796 |
2018-03-21 | $59.53 | $59.70 | $59.53 | $59.70 | $56.37 | 1,242 |
2018-03-20 | $59.74 | $59.74 | $59.74 | $59.74 | $56.26 | 261 |
2018-03-19 | $59.85 | $59.89 | $59.78 | $59.83 | $56.35 | 7,019 |
2018-03-16 | $60.35 | $60.35 | $60.35 | $60.35 | $56.84 | 624 |
2018-03-15 | $60.26 | $60.45 | $60.26 | $60.35 | $56.84 | 1,769 |
2018-03-14 | $60.32 | $60.41 | $60.32 | $60.41 | $56.89 | 958 |
2018-03-13 | $60.78 | $60.78 | $60.74 | $60.76 | $57.22 | 1,276 |
2018-03-12 | $60.70 | $60.70 | $60.67 | $60.67 | $57.14 | 934 |
2018-03-09 | $60.54 | $60.69 | $60.54 | $60.63 | $57.10 | 838 |
2018-03-08 | $60.48 | $60.48 | $60.27 | $60.27 | $56.76 | 304 |
2018-03-07 | $60.13 | $60.13 | $59.87 | $59.92 | $56.43 | 1,621 |
2018-03-06 | $59.89 | $60.05 | $59.88 | $59.99 | $56.50 | 2,006 |
2018-03-05 | $58.84 | $59.59 | $58.84 | $59.59 | $56.12 | 1,324 |
2018-03-02 | $58.81 | $58.96 | $58.69 | $58.96 | $55.53 | 643 |
2018-03-01 | $59.13 | $59.21 | $58.57 | $58.57 | $55.16 | 1,337 |
2018-02-28 | $60.21 | $60.21 | $59.75 | $59.75 | $56.28 | 15,396 |
2018-02-27 | $60.46 | $60.46 | $60.23 | $60.23 | $56.73 | 4,954 |
2018-02-26 | $61.02 | $61.08 | $61.02 | $61.08 | $57.53 | 1,673 |
2018-02-23 | $60.56 | $60.90 | $60.54 | $60.88 | $57.33 | 3,793 |
2018-02-22 | $60.58 | $60.58 | $60.45 | $60.45 | $56.93 | 320 |
2018-02-21 | $60.50 | $60.50 | $60.50 | $60.50 | $56.98 | 216 |
2018-02-20 | $60.30 | $60.41 | $60.30 | $60.41 | $56.89 | 1,234 |
2018-02-16 | $61.13 | $61.13 | $61.06 | $61.06 | $57.51 | 1,165 |
2018-02-15 | $60.89 | $60.94 | $60.89 | $60.90 | $57.36 | 3,672 |
2018-02-14 | $59.75 | $60.27 | $59.73 | $60.27 | $56.77 | 2,698 |
2018-02-13 | $59.14 | $59.26 | $59.04 | $59.25 | $55.80 | 2,464 |
2018-02-12 | $59.15 | $59.41 | $59.15 | $59.41 | $55.95 | 6,374 |
2018-02-09 | $58.64 | $58.78 | $58.13 | $58.78 | $55.36 | 2,166 |
2018-02-08 | $59.89 | $59.89 | $58.64 | $58.72 | $55.30 | 2,224 |
2018-02-07 | $59.96 | $60.12 | $59.96 | $59.97 | $56.48 | 939 |
2018-02-06 | $59.50 | $60.70 | $59.50 | $60.70 | $57.17 | 2,883 |
2018-02-05 | $61.03 | $61.28 | $59.95 | $59.99 | $56.50 | 2,452 |
2018-02-02 | $62.20 | $62.22 | $62.20 | $62.21 | $58.59 | 545 |
2018-02-01 | $63.46 | $63.46 | $63.41 | $63.43 | $59.74 | 1,595 |
2018-01-31 | $63.29 | $63.46 | $63.24 | $63.24 | $59.56 | 46,418 |
2018-01-30 | $63.40 | $63.42 | $63.31 | $63.31 | $59.63 | 873 |
2018-01-29 | $63.70 | $63.86 | $63.52 | $63.52 | $59.82 | 801 |
2018-01-26 | $64.13 | $64.29 | $64.12 | $64.29 | $60.55 | 835 |
2018-01-25 | $64.32 | $64.34 | $63.67 | $63.74 | $60.03 | 2,746 |
2018-01-24 | $64.19 | $64.19 | $63.98 | $64.09 | $60.36 | 1,092 |
2018-01-23 | $63.74 | $63.93 | $63.74 | $63.92 | $60.20 | 1,742 |
2018-01-22 | $63.44 | $63.69 | $63.44 | $63.69 | $59.98 | 627 |
2018-01-19 | $63.41 | $63.41 | $63.32 | $63.41 | $59.72 | 653 |
2018-01-18 | $63.03 | $63.13 | $62.96 | $63.06 | $59.39 | 4,656 |
2018-01-17 | $62.83 | $63.28 | $62.83 | $63.23 | $59.55 | 1,605 |
2018-01-16 | $62.91 | $62.92 | $62.79 | $62.79 | $59.13 | 4,563 |
2018-01-12 | $62.22 | $62.55 | $62.20 | $62.54 | $58.90 | 2,705 |
2018-01-11 | $61.69 | $61.72 | $61.69 | $61.71 | $58.12 | 785 |
2018-01-10 | $61.62 | $61.62 | $61.50 | $61.52 | $57.94 | 1,117 |
2018-01-09 | $61.82 | $61.82 | $61.82 | $61.82 | $58.22 | 434 |
2018-01-08 | $61.84 | $61.84 | $61.75 | $61.81 | $58.22 | 1,907 |
2018-01-05 | $62.00 | $62.05 | $61.97 | $62.05 | $58.44 | 5,106 |
2018-01-04 | $61.55 | $61.62 | $61.55 | $61.62 | $58.03 | 1,038 |
2018-01-03 | $60.80 | $60.98 | $60.80 | $60.94 | $57.39 | 3,403 |
2018-01-02 | $60.56 | $60.74 | $60.56 | $60.70 | $57.17 | 6,431 |
2017-12-29 | $60.40 | $60.41 | $60.33 | $60.33 | $56.82 | 4,055 |
2017-12-28 | $60.33 | $60.39 | $60.33 | $60.39 | $56.88 | 1,639 |
2017-12-27 | $60.26 | $60.26 | $60.15 | $60.15 | $56.65 | 1,530 |
2017-12-26 | $60.08 | $60.14 | $60.06 | $60.07 | $56.57 | 3,491 |
2017-12-22 | $61.55 | $61.63 | $61.55 | $61.63 | $56.50 | 935 |
2017-12-21 | $61.45 | $61.45 | $61.45 | $61.45 | $56.34 | 68 |
2017-12-20 | $61.49 | $61.49 | $61.44 | $61.45 | $56.34 | 1,581 |
2017-12-19 | $61.71 | $61.71 | $61.71 | $61.71 | $56.58 | 303 |
2017-12-18 | $61.72 | $61.79 | $61.61 | $61.61 | $56.49 | 2,396 |
2017-12-15 | $60.89 | $60.89 | $60.88 | $60.88 | $55.82 | 1,786 |
2017-12-14 | $61.12 | $61.12 | $61.12 | $61.12 | $56.04 | 816 |
2017-12-13 | $61.26 | $61.37 | $61.26 | $61.34 | $56.24 | 1,067 |
2017-12-12 | $61.18 | $61.22 | $61.15 | $61.19 | $56.10 | 1,747 |
2017-12-11 | $61.17 | $61.17 | $61.17 | $61.17 | $56.08 | 301 |
2017-12-08 | $61.04 | $61.17 | $61.04 | $61.17 | $56.08 | 633 |
2017-12-07 | $61.01 | $61.05 | $60.81 | $60.89 | $55.83 | 5,116 |
2017-12-06 | $60.75 | $60.90 | $60.75 | $60.90 | $55.83 | 590 |
2017-12-05 | $60.96 | $60.96 | $60.96 | $60.96 | $55.89 | 495 |
2017-12-04 | $61.17 | $61.21 | $61.11 | $61.20 | $56.11 | 4,579 |
2017-12-01 | $61.38 | $61.38 | $61.38 | $61.38 | $56.27 | 128 |
2017-11-30 | $61.62 | $61.62 | $61.35 | $61.38 | $56.27 | 10,410 |
2017-11-29 | $61.20 | $61.22 | $61.16 | $61.16 | $56.07 | 1,385 |
2017-11-28 | $61.38 | $61.38 | $61.38 | $61.38 | $56.27 | 638 |
2017-11-27 | $61.30 | $61.30 | $61.15 | $61.16 | $56.07 | 3,881 |
2017-11-24 | $61.46 | $61.46 | $61.45 | $61.45 | $56.34 | 741 |
2017-11-22 | $60.99 | $60.99 | $60.83 | $60.83 | $55.77 | 548 |
2017-11-21 | $60.42 | $60.42 | $60.42 | $60.42 | $55.39 | 188 |
2017-11-20 | $60.54 | $60.54 | $60.42 | $60.42 | $55.39 | 2,904 |
2017-11-17 | $60.43 | $60.48 | $60.43 | $60.48 | $55.45 | 2,121 |
2017-11-16 | $60.62 | $60.77 | $60.62 | $60.72 | $55.67 | 3,679 |
2017-11-15 | $60.22 | $60.28 | $60.22 | $60.28 | $55.27 | 780 |
2017-11-14 | $60.30 | $60.37 | $60.30 | $60.37 | $55.35 | 809 |
2017-11-13 | $59.88 | $60.16 | $59.84 | $60.16 | $55.16 | 9,794 |
2017-11-10 | $60.51 | $60.51 | $60.37 | $60.37 | $55.35 | 2,978 |
2017-11-09 | $60.56 | $60.56 | $60.29 | $60.44 | $55.41 | 4,027 |
2017-11-08 | $60.88 | $61.11 | $60.88 | $61.11 | $56.03 | 2,024 |
2017-11-07 | $61.12 | $61.18 | $60.87 | $60.87 | $55.81 | 647 |
2017-11-06 | $61.43 | $61.47 | $61.43 | $61.45 | $56.33 | 3,921 |
2017-11-03 | $61.30 | $61.30 | $61.28 | $61.28 | $56.18 | 451 |
2017-11-02 | $61.27 | $61.40 | $61.27 | $61.40 | $56.29 | 997 |
2017-11-01 | $61.46 | $61.58 | $61.35 | $61.35 | $56.25 | 3,425 |
2017-10-31 | $61.36 | $61.54 | $61.36 | $61.49 | $56.38 | 11,499 |
2017-10-30 | $61.01 | $61.12 | $61.01 | $61.09 | $56.00 | 1,901 |
2017-10-27 | $60.63 | $60.73 | $60.61 | $60.73 | $55.68 | 729 |
2017-10-26 | $60.76 | $60.88 | $60.76 | $60.80 | $55.74 | 1,087 |
2017-10-25 | $60.61 | $60.71 | $60.34 | $60.71 | $55.66 | 2,729 |
2017-10-24 | $60.71 | $60.83 | $60.65 | $60.75 | $55.70 | 34,520 |
2017-10-23 | $61.04 | $61.04 | $60.85 | $60.86 | $55.79 | 1,765 |
2017-10-20 | $60.87 | $60.97 | $60.87 | $60.97 | $55.90 | 811 |
2017-10-19 | $61.04 | $61.17 | $61.04 | $61.13 | $56.05 | 98,171 |
2017-10-18 | $61.17 | $61.20 | $61.17 | $61.20 | $56.11 | 484 |
2017-10-17 | $60.99 | $60.99 | $60.86 | $60.96 | $55.89 | 1,841 |
2017-10-16 | $61.24 | $61.24 | $61.14 | $61.18 | $56.09 | 2,221 |
2017-10-13 | $61.56 | $61.56 | $61.43 | $61.43 | $56.32 | 299 |
2017-10-12 | $61.36 | $61.40 | $61.27 | $61.27 | $56.18 | 1,978 |
2017-10-11 | $61.23 | $61.23 | $61.23 | $61.23 | $56.13 | 206 |
2017-10-10 | $61.09 | $61.09 | $61.04 | $61.06 | $55.98 | 798 |
2017-10-09 | $60.36 | $60.53 | $60.36 | $60.40 | $55.38 | 4,677 |
2017-10-06 | $60.18 | $60.37 | $60.16 | $60.35 | $55.33 | 6,066 |
2017-10-05 | $60.43 | $60.49 | $60.43 | $60.48 | $55.45 | 808 |
2017-10-04 | $60.55 | $60.60 | $60.55 | $60.55 | $55.51 | 1,163 |
2017-10-03 | $60.68 | $60.68 | $60.65 | $60.65 | $55.61 | 5,507 |
2017-10-02 | $60.37 | $60.55 | $60.37 | $60.51 | $55.48 | 3,562 |
2017-09-29 | $60.53 | $60.61 | $60.48 | $60.60 | $55.56 | 3,634 |
2017-09-28 | $60.09 | $60.19 | $60.09 | $60.11 | $55.11 | 948 |
2017-09-27 | $59.68 | $59.88 | $59.68 | $59.88 | $54.90 | 1,035 |
2017-09-26 | $59.98 | $60.01 | $59.83 | $59.97 | $54.98 | 1,872 |
2017-09-25 | $60.42 | $60.47 | $60.11 | $60.21 | $55.20 | 1,182 |
2017-09-22 | $60.50 | $60.55 | $60.50 | $60.54 | $55.50 | 967 |
2017-09-21 | $60.28 | $60.47 | $60.28 | $60.44 | $55.41 | 1,761 |
2017-09-20 | $60.81 | $60.90 | $60.35 | $60.46 | $55.43 | 2,875 |
2017-09-19 | $60.78 | $60.78 | $60.77 | $60.78 | $55.72 | 1,212 |
2017-09-18 | $60.47 | $60.47 | $60.31 | $60.42 | $55.40 | 2,151 |
2017-09-15 | $60.31 | $60.31 | $60.22 | $60.30 | $55.28 | 1,347 |
2017-09-14 | $59.98 | $60.21 | $59.98 | $60.16 | $55.16 | 1,868 |
2017-09-13 | $60.24 | $60.25 | $60.00 | $60.00 | $55.01 | 1,586 |
2017-09-12 | $60.43 | $60.45 | $60.37 | $60.45 | $55.42 | 2,605 |
2017-09-11 | $60.36 | $60.48 | $60.29 | $60.38 | $55.36 | 5,630 |
2017-09-08 | $60.04 | $60.04 | $59.96 | $59.96 | $54.97 | 1,631 |
2017-09-07 | $59.88 | $59.92 | $59.88 | $59.92 | $54.94 | 291 |
2017-09-06 | $59.30 | $59.45 | $59.29 | $59.38 | $54.44 | 2,371 |
2017-09-05 | $59.23 | $59.23 | $59.23 | $59.23 | $54.30 | 290 |
2017-09-01 | $59.33 | $59.35 | $59.22 | $59.23 | $54.30 | 1,225 |
2017-08-31 | $59.00 | $59.00 | $58.98 | $58.98 | $54.07 | 721 |
2017-08-30 | $58.67 | $58.70 | $58.67 | $58.70 | $53.82 | 357 |
2017-08-29 | $58.54 | $58.78 | $58.54 | $58.73 | $53.85 | 16,629 |
2017-08-28 | $58.79 | $58.90 | $58.78 | $58.90 | $54.00 | 6,196 |
2017-08-25 | $58.65 | $58.90 | $58.65 | $58.86 | $53.96 | 705 |
2017-08-24 | $58.54 | $58.55 | $58.54 | $58.55 | $53.68 | 919 |
2017-08-23 | $58.32 | $58.32 | $58.32 | $58.32 | $53.47 | 40 |
2017-08-22 | $58.32 | $58.32 | $58.32 | $58.32 | $53.47 | 0 |
2017-08-21 | $58.32 | $58.32 | $58.32 | $58.32 | $53.47 | 340 |
2017-08-18 | $58.15 | $58.21 | $58.02 | $58.18 | $53.34 | 2,928 |
2017-08-17 | $58.57 | $58.57 | $58.26 | $58.26 | $53.41 | 508 |
2017-08-16 | $58.55 | $58.73 | $58.55 | $58.69 | $53.81 | 5,642 |
2017-08-15 | $58.34 | $58.35 | $58.24 | $58.35 | $53.50 | 1,016 |
2017-08-14 | $58.10 | $58.10 | $58.10 | $58.10 | $53.27 | 72 |
2017-08-11 | $58.00 | $58.17 | $58.00 | $58.10 | $53.27 | 441 |
2017-08-10 | $58.09 | $58.27 | $58.07 | $58.22 | $53.38 | 8,158 |
2017-08-09 | $58.56 | $58.80 | $58.56 | $58.80 | $53.91 | 716 |
2017-08-08 | $59.12 | $59.12 | $58.76 | $58.76 | $53.87 | 233 |
2017-08-07 | $59.07 | $59.09 | $59.07 | $59.09 | $54.18 | 300 |
2017-08-04 | $59.21 | $59.21 | $59.00 | $59.11 | $54.19 | 4,123 |
2017-08-03 | $59.14 | $59.14 | $59.05 | $59.05 | $54.14 | 7,520 |
2017-08-02 | $59.01 | $59.05 | $58.91 | $59.05 | $54.14 | 10,411 |
2017-08-01 | $59.03 | $59.03 | $58.85 | $58.91 | $54.01 | 2,904 |
2017-07-31 | $58.46 | $58.52 | $58.43 | $58.44 | $53.58 | 11,472 |
2017-07-28 | $58.24 | $58.24 | $58.24 | $58.24 | $53.40 | 100 |
2017-07-27 | $58.64 | $58.64 | $58.39 | $58.40 | $53.54 | 1,275 |
2017-07-26 | $58.29 | $58.65 | $58.29 | $58.65 | $53.77 | 1,193 |
2017-07-25 | $58.04 | $58.04 | $57.98 | $57.98 | $53.16 | 616 |
2017-07-24 | $58.07 | $58.13 | $58.00 | $58.12 | $53.29 | 1,077 |
2017-07-21 | $58.43 | $58.43 | $58.25 | $58.28 | $53.43 | 1,426 |
2017-07-20 | $58.70 | $58.87 | $58.70 | $58.82 | $53.92 | 1,595 |
2017-07-19 | $58.45 | $58.57 | $58.45 | $58.57 | $53.70 | 582 |
2017-07-18 | $58.18 | $58.31 | $58.18 | $58.31 | $53.46 | 1,409 |
2017-07-17 | $58.25 | $58.26 | $58.20 | $58.21 | $53.37 | 1,174 |
2017-07-14 | $57.96 | $58.18 | $57.93 | $58.18 | $53.34 | 517 |
2017-07-13 | $57.69 | $57.74 | $57.60 | $57.74 | $52.94 | 2,659 |
2017-07-12 | $57.36 | $57.52 | $57.36 | $57.50 | $52.72 | 3,397 |
2017-07-11 | $56.61 | $56.61 | $56.61 | $56.61 | $51.90 | 171 |
2017-07-10 | $56.85 | $56.85 | $56.79 | $56.80 | $52.08 | 1,059 |
2017-07-07 | $56.50 | $56.78 | $56.48 | $56.78 | $52.06 | 790 |
2017-07-06 | $56.44 | $56.63 | $56.44 | $56.63 | $51.92 | 6,297 |
2017-07-05 | $56.68 | $56.77 | $56.68 | $56.77 | $52.05 | 2,770 |
2017-07-03 | $57.04 | $57.10 | $57.04 | $57.04 | $52.30 | 573 |
2017-06-30 | $57.06 | $57.18 | $56.89 | $57.13 | $52.38 | 46,919 |
2017-06-29 | $56.97 | $56.97 | $56.88 | $56.91 | $52.18 | 857 |
2017-06-28 | $57.58 | $57.67 | $57.52 | $57.67 | $52.87 | 1,307 |
2017-06-27 | $57.32 | $57.32 | $57.24 | $57.26 | $52.50 | 1,532 |
2017-06-26 | $57.62 | $57.62 | $57.35 | $57.35 | $52.58 | 2,015 |
2017-06-23 | $57.11 | $57.38 | $57.11 | $57.34 | $52.57 | 2,148 |
2017-06-22 | $57.09 | $57.19 | $57.09 | $57.11 | $52.36 | 478 |
2017-06-21 | $57.15 | $57.22 | $57.10 | $57.11 | $52.36 | 936 |
2017-06-20 | $57.69 | $57.69 | $57.09 | $57.14 | $52.39 | 1,474 |
2017-06-19 | $57.81 | $57.81 | $57.70 | $57.72 | $52.92 | 13,030 |
2017-06-16 | $57.47 | $57.59 | $57.45 | $57.59 | $52.80 | 387 |
2017-06-15 | $56.77 | $56.77 | $56.71 | $56.71 | $51.99 | 624 |
2017-06-14 | $58.08 | $58.08 | $57.52 | $57.53 | $52.74 | 2,521 |
2017-06-13 | $57.45 | $57.57 | $57.45 | $57.57 | $52.78 | 258 |
2017-06-12 | $57.02 | $57.02 | $56.95 | $56.95 | $52.21 | 731 |
2017-06-09 | $57.58 | $57.58 | $57.48 | $57.49 | $52.71 | 309 |
2017-06-08 | $57.59 | $57.68 | $57.57 | $57.68 | $52.88 | 2,186 |
2017-06-07 | $58.12 | $58.12 | $57.79 | $58.04 | $53.21 | 3,528 |
2017-06-06 | $58.04 | $58.04 | $57.98 | $57.98 | $53.16 | 506 |
2017-06-05 | $58.15 | $58.16 | $58.06 | $58.13 | $53.30 | 3,222 |
2017-06-02 | $58.42 | $58.58 | $58.34 | $58.58 | $53.70 | 606 |
2017-06-01 | $57.88 | $58.17 | $57.88 | $58.17 | $53.33 | 9,237 |
2017-05-31 | $57.87 | $57.87 | $57.79 | $57.80 | $52.99 | 10,653 |
2017-05-30 | $57.60 | $57.61 | $57.52 | $57.57 | $52.78 | 1,545 |
2017-05-26 | $57.47 | $57.58 | $57.46 | $57.55 | $52.76 | 5,187 |
2017-05-25 | $57.79 | $57.83 | $57.76 | $57.76 | $52.96 | 1,674 |
2017-05-24 | $57.55 | $57.69 | $57.52 | $57.63 | $52.84 | 4,888 |
2017-05-23 | $57.71 | $57.77 | $57.50 | $57.55 | $52.76 | 6,726 |
2017-05-22 | $57.63 | $57.66 | $57.55 | $57.64 | $52.85 | 4,565 |
2017-05-19 | $57.12 | $57.45 | $57.12 | $57.37 | $52.60 | 1,672 |
2017-05-18 | $56.65 | $56.65 | $56.63 | $56.63 | $51.92 | 622 |
2017-05-17 | $57.02 | $57.02 | $56.57 | $56.57 | $51.87 | 2,011 |
2017-05-16 | $57.04 | $57.19 | $57.04 | $57.19 | $52.43 | 2,356 |
2017-05-15 | $56.41 | $56.60 | $56.41 | $56.60 | $51.89 | 11,530 |
2017-05-12 | $56.19 | $56.19 | $56.19 | $56.19 | $51.52 | 828 |
2017-05-11 | $55.61 | $55.61 | $55.61 | $55.61 | $50.98 | 195 |
2017-05-10 | $55.82 | $55.83 | $55.82 | $55.83 | $51.18 | 475 |
2017-05-09 | $55.88 | $55.89 | $55.69 | $55.69 | $51.06 | 1,397 |
2017-05-08 | $55.93 | $55.93 | $55.82 | $55.82 | $51.18 | 469 |
2017-05-05 | $55.86 | $56.31 | $55.86 | $56.29 | $51.61 | 64,274 |
2017-05-04 | $55.20 | $55.56 | $55.20 | $55.56 | $50.94 | 1,785 |
2017-05-03 | $54.99 | $55.10 | $54.98 | $55.10 | $50.52 | 4,070 |
2017-05-02 | $54.93 | $55.17 | $54.93 | $55.17 | $50.58 | 1,490 |
2017-05-01 | $54.72 | $54.73 | $54.69 | $54.69 | $50.14 | 14,560 |
2017-04-28 | $54.58 | $54.58 | $54.45 | $54.45 | $49.92 | 13,788 |
2017-04-27 | $54.47 | $54.59 | $54.42 | $54.56 | $50.02 | 903 |
2017-04-26 | $54.48 | $54.57 | $54.48 | $54.57 | $50.03 | 486 |
2017-04-25 | $54.68 | $54.68 | $54.67 | $54.67 | $50.12 | 2,011 |
2017-04-24 | $54.17 | $54.40 | $54.17 | $54.39 | $49.87 | 1,606 |
2017-04-21 | $52.48 | $52.48 | $52.48 | $52.48 | $48.11 | 13 |
2017-04-20 | $52.48 | $52.48 | $52.48 | $52.48 | $48.11 | 31 |
2017-04-19 | $52.75 | $52.75 | $52.48 | $52.48 | $48.11 | 493 |
2017-04-18 | $52.71 | $52.71 | $52.71 | $52.71 | $48.33 | 224 |
2017-04-17 | $52.82 | $52.88 | $52.81 | $52.81 | $48.42 | 846 |
2017-04-13 | $52.53 | $52.53 | $52.53 | $52.53 | $48.16 | 179 |
2017-04-12 | $52.64 | $52.64 | $52.64 | $52.64 | $48.26 | 122 |
2017-04-11 | $52.61 | $52.67 | $52.36 | $52.66 | $48.28 | 3,332 |
2017-04-10 | $52.32 | $52.32 | $52.32 | $52.32 | $47.97 | 400 |
2017-04-07 | $52.25 | $52.36 | $52.25 | $52.36 | $48.00 | 1,901 |
2017-04-06 | $52.39 | $52.39 | $52.39 | $52.39 | $48.03 | 100 |
2017-04-05 | $52.44 | $52.44 | $52.44 | $52.44 | $48.07 | 72 |
2017-04-04 | $52.45 | $52.45 | $52.44 | $52.44 | $48.07 | 459 |
2017-04-03 | $52.56 | $52.56 | $52.25 | $52.49 | $48.13 | 15,819 |
2017-03-31 | $52.69 | $52.69 | $52.63 | $52.63 | $48.25 | 3,115 |
2017-03-30 | $52.30 | $52.30 | $52.30 | $52.30 | $47.95 | 1 |
2017-03-29 | $52.30 | $52.30 | $52.30 | $52.30 | $47.95 | 100 |
2017-03-28 | $52.67 | $52.67 | $52.67 | $52.67 | $48.28 | 0 |
2017-03-27 | $52.68 | $52.68 | $52.67 | $52.67 | $48.28 | 949 |
2017-03-24 | $52.00 | $52.00 | $52.00 | $52.00 | $47.67 | 0 |
2017-03-23 | $52.00 | $52.00 | $52.00 | $52.00 | $47.67 | 1 |
2017-03-22 | $52.00 | $52.00 | $52.00 | $52.00 | $47.67 | 3 |
2017-03-21 | $52.00 | $52.00 | $52.00 | $52.00 | $47.67 | 100 |
2017-03-20 | $51.13 | $51.13 | $51.13 | $51.13 | $46.88 | 0 |
2017-03-17 | $51.13 | $51.13 | $51.13 | $51.13 | $46.88 | 0 |
2017-03-16 | $51.13 | $51.13 | $51.13 | $51.13 | $46.88 | 0 |
2017-03-15 | $51.13 | $51.13 | $51.13 | $51.13 | $46.88 | 100 |
2017-03-14 | $50.74 | $50.74 | $50.74 | $50.74 | $46.52 | 200 |
2017-03-13 | $51.02 | $51.02 | $51.00 | $51.00 | $46.76 | 500 |
2017-03-10 | $50.50 | $50.50 | $50.50 | $50.50 | $46.30 | 95 |
2017-03-09 | $50.42 | $50.50 | $50.42 | $50.50 | $46.30 | 315 |
2017-03-08 | $50.29 | $50.31 | $50.29 | $50.31 | $46.13 | 700 |
2017-03-07 | $50.42 | $50.42 | $50.42 | $50.42 | $46.23 | 350 |
2017-03-06 | $50.54 | $50.54 | $50.54 | $50.54 | $46.34 | 97 |
2017-03-03 | $50.54 | $50.54 | $50.54 | $50.54 | $46.34 | 0 |
2017-03-02 | $50.54 | $50.54 | $50.54 | $50.54 | $46.34 | 394 |
2017-03-01 | $50.54 | $50.54 | $50.54 | $50.54 | $46.34 | 306 |
2017-02-28 | $50.43 | $50.43 | $50.39 | $50.39 | $46.20 | 8,930 |
2017-02-27 | $50.36 | $50.36 | $50.36 | $50.36 | $46.17 | 200 |
2017-02-24 | $50.12 | $50.26 | $50.12 | $50.26 | $46.08 | 400 |
2017-02-23 | $50.58 | $50.58 | $50.57 | $50.57 | $46.36 | 288 |
2017-02-22 | $50.26 | $50.26 | $50.26 | $50.26 | $46.08 | 110 |
2017-02-21 | $50.21 | $50.21 | $50.21 | $50.21 | $46.03 | 0 |
2017-02-17 | $50.16 | $50.22 | $50.16 | $50.21 | $46.03 | 300 |
2017-02-16 | $49.86 | $49.86 | $49.86 | $49.86 | $45.71 | 14 |
2017-02-15 | $49.56 | $49.86 | $49.56 | $49.86 | $45.71 | 201 |
2017-02-14 | $49.83 | $49.83 | $49.83 | $49.83 | $45.69 | 162 |
2017-02-13 | $49.92 | $49.96 | $49.92 | $49.94 | $45.79 | 1,000 |
2017-02-10 | $49.77 | $49.77 | $49.77 | $49.77 | $45.63 | 400 |
2017-02-09 | $49.27 | $49.27 | $49.27 | $49.27 | $45.17 | 0 |
2017-02-08 | $49.27 | $49.27 | $49.27 | $49.27 | $45.17 | 0 |
2017-02-07 | $49.26 | $49.27 | $49.26 | $49.27 | $45.17 | 200 |
2017-02-06 | $49.34 | $49.34 | $49.25 | $49.25 | $45.15 | 400 |
2017-02-03 | $49.54 | $49.54 | $49.54 | $49.54 | $45.42 | 0 |
2017-02-02 | $49.54 | $49.54 | $49.54 | $49.54 | $45.42 | 9 |
2017-02-01 | $49.54 | $49.54 | $49.54 | $49.54 | $45.42 | 4 |
2017-01-31 | $49.42 | $49.54 | $49.41 | $49.54 | $45.42 | 13,611 |
2017-01-30 | $49.19 | $49.33 | $49.19 | $49.33 | $45.23 | 350 |
2017-01-27 | $49.60 | $49.63 | $49.60 | $49.63 | $45.50 | 558 |
2017-01-26 | $49.64 | $49.66 | $49.60 | $49.60 | $45.47 | 1,050 |
2017-01-25 | $49.82 | $49.86 | $49.80 | $49.86 | $45.71 | 500 |
2017-01-24 | $49.30 | $49.30 | $49.30 | $49.30 | $45.20 | 0 |
2017-01-23 | $49.30 | $49.30 | $49.30 | $49.30 | $45.20 | 0 |
2017-01-20 | $49.30 | $49.30 | $49.30 | $49.30 | $45.20 | 8 |
2017-01-19 | $49.30 | $49.30 | $49.30 | $49.30 | $45.20 | 24 |
2017-01-18 | $49.36 | $49.36 | $49.30 | $49.30 | $45.20 | 275 |
2017-01-17 | $49.31 | $49.31 | $49.31 | $49.31 | $45.21 | 0 |
2017-01-13 | $49.31 | $49.31 | $49.31 | $49.31 | $45.21 | 45 |
2017-01-12 | $49.25 | $49.31 | $49.25 | $49.31 | $45.21 | 1,400 |
2017-01-11 | $48.71 | $49.11 | $48.71 | $49.11 | $45.03 | 889 |
2017-01-10 | $49.43 | $49.43 | $49.43 | $49.43 | $45.32 | 60 |
2017-01-09 | $49.43 | $49.43 | $49.43 | $49.43 | $45.32 | 14 |
2017-01-06 | $49.43 | $49.43 | $49.43 | $49.43 | $45.32 | 0 |
2017-01-05 | $49.12 | $49.45 | $49.12 | $49.43 | $45.32 | 1,400 |
2017-01-04 | $48.93 | $48.96 | $48.88 | $48.88 | $44.81 | 9,425 |
2017-01-03 | $48.62 | $48.68 | $48.59 | $48.63 | $44.59 | 4,819 |
2016-12-30 | $48.97 | $49.06 | $48.72 | $48.82 | $44.76 | 19,220 |
2016-12-29 | $48.53 | $48.54 | $48.53 | $48.54 | $44.50 | 788 |
2016-12-28 | $48.09 | $48.09 | $48.08 | $48.08 | $44.08 | 602 |
2016-12-27 | $48.24 | $48.24 | $48.24 | $48.24 | $44.23 | 0 |
2016-12-23 | $48.25 | $48.25 | $48.24 | $48.24 | $44.23 | 39,067 |
2016-12-22 | $49.33 | $49.33 | $49.33 | $49.33 | $44.20 | 0 |
2016-12-21 | $49.33 | $49.33 | $49.33 | $49.33 | $44.20 | 8,100 |
2016-12-20 | $49.12 | $49.12 | $49.12 | $49.12 | $44.02 | 0 |
2016-12-19 | $49.12 | $49.12 | $49.12 | $49.12 | $44.02 | 0 |
2016-12-16 | $49.12 | $49.12 | $49.12 | $49.12 | $44.02 | 0 |
2016-12-15 | $49.12 | $49.12 | $49.12 | $49.12 | $44.02 | 0 |
2016-12-14 | $49.12 | $49.12 | $49.12 | $49.12 | $44.02 | 93 |
2016-12-13 | $49.12 | $49.12 | $49.12 | $49.12 | $44.02 | 0 |
2016-12-12 | $49.12 | $49.12 | $49.12 | $49.12 | $44.02 | 1 |
2016-12-09 | $49.11 | $49.12 | $49.11 | $49.12 | $44.02 | 600 |
2016-12-08 | $48.90 | $48.90 | $48.90 | $48.90 | $43.82 | 202 |
2016-12-07 | $48.83 | $49.22 | $48.83 | $49.22 | $44.11 | 520 |
2016-12-06 | $47.83 | $47.83 | $47.83 | $47.83 | $42.86 | 80 |
2016-12-05 | $47.83 | $47.83 | $47.83 | $47.83 | $42.86 | 1 |
2016-12-02 | $47.83 | $47.83 | $47.83 | $47.83 | $42.86 | 0 |
2016-12-01 | $47.83 | $47.83 | $47.83 | $47.83 | $42.86 | 0 |
2016-11-30 | $47.96 | $47.96 | $47.83 | $47.83 | $42.86 | 10,450 |
2016-11-29 | $47.88 | $47.90 | $47.88 | $47.88 | $42.91 | 300 |
2016-11-28 | $47.89 | $47.89 | $47.89 | $47.89 | $42.91 | 0 |
2016-11-25 | $47.90 | $47.90 | $47.89 | $47.89 | $42.91 | 700 |
2016-11-23 | $47.44 | $47.44 | $47.44 | $47.44 | $42.51 | 0 |
2016-11-22 | $47.44 | $47.44 | $47.44 | $47.44 | $42.51 | 0 |
2016-11-21 | $47.44 | $47.44 | $47.44 | $47.44 | $42.51 | 0 |
2016-11-18 | $47.44 | $47.44 | $47.44 | $47.44 | $42.51 | 777 |
2016-11-17 | $47.91 | $47.91 | $47.91 | $47.91 | $42.93 | 0 |
2016-11-16 | $47.91 | $47.91 | $47.91 | $47.91 | $42.93 | 0 |
2016-11-15 | $47.81 | $47.91 | $47.81 | $47.91 | $42.93 | 350 |
2016-11-14 | $47.37 | $47.38 | $47.37 | $47.38 | $42.46 | 1,600 |
2016-11-11 | $48.36 | $48.36 | $48.34 | $48.34 | $43.32 | 11,000 |
2016-11-10 | $48.90 | $48.90 | $48.83 | $48.83 | $43.76 | 1,200 |
2016-11-09 | $49.08 | $49.16 | $49.07 | $49.10 | $44.00 | 1,500 |
2016-11-08 | $49.44 | $49.63 | $49.44 | $49.59 | $44.44 | 1,100 |
2016-11-07 | $49.22 | $49.24 | $49.22 | $49.24 | $44.12 | 912 |
2016-11-04 | $49.12 | $49.12 | $49.11 | $49.11 | $44.01 | 300 |
2016-11-03 | $49.74 | $49.74 | $49.74 | $49.74 | $44.57 | 0 |
2016-11-02 | $49.74 | $49.74 | $49.74 | $49.74 | $44.57 | 2 |
2016-11-01 | $49.99 | $49.99 | $49.71 | $49.74 | $44.57 | 2,650 |
2016-10-31 | $49.94 | $49.96 | $49.90 | $49.93 | $44.74 | 20,800 |
2016-10-28 | $50.11 | $50.11 | $50.11 | $50.11 | $44.90 | 0 |
2016-10-27 | $50.11 | $50.11 | $50.11 | $50.11 | $44.90 | 0 |
2016-10-26 | $50.11 | $50.11 | $50.11 | $50.11 | $44.90 | 1 |
2016-10-25 | $50.11 | $50.11 | $50.11 | $50.11 | $44.90 | 500 |
2016-10-24 | $50.30 | $50.30 | $50.30 | $50.30 | $45.07 | 0 |
2016-10-21 | $50.31 | $50.31 | $50.30 | $50.30 | $45.07 | 300 |
2016-10-20 | $51.72 | $51.72 | $51.72 | $51.72 | $46.35 | 0 |
2016-10-19 | $51.72 | $51.72 | $51.72 | $51.72 | $46.35 | 0 |
2016-10-18 | $51.72 | $51.72 | $51.72 | $51.72 | $46.35 | 0 |
2016-10-17 | $51.72 | $51.72 | $51.72 | $51.72 | $46.35 | 0 |
2016-10-14 | $51.72 | $51.72 | $51.72 | $51.72 | $46.35 | 0 |
2016-10-13 | $51.72 | $51.72 | $51.72 | $51.72 | $46.35 | 0 |
2016-10-12 | $51.72 | $51.72 | $51.72 | $51.72 | $46.35 | 0 |
2016-10-11 | $51.72 | $51.72 | $51.72 | $51.72 | $46.35 | 0 |
2016-10-10 | $51.72 | $51.72 | $51.72 | $51.72 | $46.35 | 0 |
2016-10-07 | $51.72 | $51.72 | $51.72 | $51.72 | $46.35 | 0 |
2016-10-06 | $51.73 | $51.73 | $51.72 | $51.72 | $46.35 | 1,600 |
2016-10-05 | $52.10 | $52.17 | $52.10 | $52.17 | $46.75 | 300 |
2016-10-04 | $52.36 | $52.36 | $52.36 | $52.36 | $46.92 | 500 |
2016-10-03 | $52.31 | $52.31 | $52.31 | $52.31 | $46.88 | 0 |
2016-09-30 | $52.35 | $52.35 | $52.31 | $52.31 | $46.88 | 3,600 |
2016-09-29 | $51.76 | $51.76 | $51.76 | $51.76 | $46.38 | 100 |
2016-09-28 | $51.76 | $51.76 | $51.76 | $51.76 | $46.38 | 0 |
2016-09-27 | $51.76 | $51.76 | $51.76 | $51.76 | $46.38 | 0 |
2016-09-26 | $51.76 | $51.76 | $51.76 | $51.76 | $46.38 | 0 |
2016-09-23 | $51.76 | $51.76 | $51.76 | $51.76 | $46.38 | 0 |
2016-09-22 | $51.76 | $51.76 | $51.76 | $51.76 | $46.38 | 0 |
2016-09-21 | $51.76 | $51.76 | $51.76 | $51.76 | $46.38 | 100 |
2016-09-20 | $51.43 | $51.43 | $51.43 | $51.43 | $46.09 | 0 |
2016-09-19 | $51.60 | $51.62 | $51.32 | $51.43 | $46.09 | 2,131 |
2016-09-16 | $51.11 | $51.11 | $51.11 | $51.11 | $45.80 | 135 |
2016-09-15 | $51.57 | $51.57 | $51.57 | $51.57 | $46.21 | 50 |
2016-09-14 | $51.59 | $51.59 | $51.57 | $51.57 | $46.21 | 974 |
2016-09-13 | $51.81 | $51.81 | $51.81 | $51.81 | $46.43 | 0 |
2016-09-12 | $51.81 | $51.81 | $51.81 | $51.81 | $46.43 | 0 |
2016-09-09 | $52.04 | $52.04 | $51.81 | $51.81 | $46.43 | 1,395 |
2016-09-08 | $53.08 | $53.17 | $53.06 | $53.07 | $47.56 | 861 |
2016-09-07 | $53.21 | $53.21 | $53.21 | $53.21 | $47.68 | 2 |
2016-09-06 | $53.16 | $53.21 | $53.16 | $53.21 | $47.68 | 1,810 |
2016-09-02 | $51.56 | $51.56 | $51.56 | $51.56 | $46.20 | 0 |
2016-09-01 | $51.56 | $51.56 | $51.56 | $51.56 | $46.20 | 2 |
2016-08-31 | $51.62 | $51.65 | $51.56 | $51.56 | $46.20 | 9,200 |
2016-08-30 | $51.73 | $51.73 | $51.73 | $51.73 | $46.36 | 0 |
2016-08-29 | $51.73 | $51.73 | $51.73 | $51.73 | $46.36 | 0 |
2016-08-26 | $52.10 | $52.10 | $51.73 | $51.73 | $46.36 | 801 |
2016-08-25 | $52.38 | $52.38 | $52.38 | $52.38 | $46.94 | 0 |
2016-08-24 | $52.38 | $52.38 | $52.38 | $52.38 | $46.94 | 0 |
2016-08-23 | $52.38 | $52.38 | $52.38 | $52.38 | $46.94 | 0 |
2016-08-22 | $52.38 | $52.38 | $52.38 | $52.38 | $46.94 | 550 |
2016-08-19 | $52.36 | $52.36 | $52.33 | $52.33 | $46.89 | 457 |
2016-08-18 | $52.53 | $52.53 | $52.53 | $52.53 | $47.07 | 800 |
2016-08-17 | $52.42 | $52.48 | $52.42 | $52.48 | $47.03 | 1,092 |
2016-08-16 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 0 |
2016-08-15 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 11 |
2016-08-12 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 0 |
2016-08-11 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 0 |
2016-08-10 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 0 |
2016-08-09 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 2 |
2016-08-08 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 1 |
2016-08-05 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 0 |
2016-08-04 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 0 |
2016-08-03 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 0 |
2016-08-02 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 0 |
2016-08-01 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 166 |
2016-07-29 | $50.89 | $50.89 | $50.89 | $50.89 | $45.60 | 0 |
2016-07-28 | $50.89 | $50.89 | $50.89 | $50.89 | $45.60 | 0 |
2016-07-27 | $50.89 | $50.89 | $50.89 | $50.89 | $45.60 | 0 |
2016-07-26 | $50.89 | $50.89 | $50.89 | $50.89 | $45.60 | 0 |
2016-07-25 | $50.89 | $50.89 | $50.89 | $50.89 | $45.60 | 0 |
2016-07-22 | $50.89 | $50.89 | $50.89 | $50.89 | $45.60 | 197 |
2016-07-21 | $50.74 | $50.74 | $50.67 | $50.67 | $45.41 | 900 |
2016-07-20 | $50.82 | $51.03 | $50.82 | $50.99 | $45.69 | 1,294 |
2016-07-19 | $50.59 | $50.59 | $50.48 | $50.48 | $45.24 | 709 |
2016-07-18 | $50.64 | $50.64 | $50.64 | $50.64 | $45.38 | 0 |
2016-07-15 | $50.64 | $50.64 | $50.64 | $50.64 | $45.38 | 0 |
2016-07-14 | $50.64 | $50.64 | $50.64 | $50.64 | $45.38 | 0 |
2016-07-13 | $50.64 | $50.64 | $50.64 | $50.64 | $45.38 | 20 |
2016-07-12 | $50.65 | $50.71 | $50.60 | $50.64 | $45.38 | 4,872 |
2016-07-11 | $48.80 | $48.80 | $48.80 | $48.80 | $43.73 | 0 |
2016-07-08 | $48.80 | $48.80 | $48.80 | $48.80 | $43.73 | 0 |
2016-07-07 | $48.80 | $48.80 | $48.80 | $48.80 | $43.73 | 0 |
2016-07-06 | $48.81 | $48.83 | $48.79 | $48.80 | $43.73 | 3,130 |
2016-07-05 | $49.56 | $49.56 | $49.12 | $49.13 | $44.03 | 775 |
2016-07-01 | $50.50 | $50.50 | $50.50 | $50.50 | $45.25 | 153 |
2016-06-30 | $50.15 | $50.26 | $50.15 | $50.26 | $45.04 | 36,975 |
2016-06-29 | $49.18 | $49.40 | $49.18 | $49.35 | $44.22 | 4,640 |
2016-06-28 | $48.11 | $48.11 | $48.10 | $48.10 | $43.10 | 645 |
2016-06-27 | $46.51 | $46.58 | $46.48 | $46.52 | $41.68 | 3,513 |
2016-06-24 | $48.57 | $48.57 | $48.54 | $48.54 | $43.50 | 605 |
2016-06-23 | $51.68 | $51.68 | $51.68 | $51.68 | $46.31 | 101 |
2016-06-22 | $51.69 | $51.69 | $51.68 | $51.68 | $46.31 | 606 |
2016-06-21 | $51.31 | $51.69 | $51.28 | $51.69 | $46.32 | 2,078 |
2016-06-20 | $51.46 | $51.46 | $51.24 | $51.26 | $45.93 | 1,520 |
2016-06-17 | $49.24 | $49.24 | $49.24 | $49.24 | $44.12 | 0 |
2016-06-16 | $48.61 | $49.24 | $48.61 | $49.24 | $44.12 | 800 |
2016-06-15 | $49.24 | $49.24 | $49.24 | $49.24 | $44.12 | 100 |
2016-06-14 | $49.15 | $49.15 | $48.64 | $48.86 | $43.78 | 2,700 |
2016-06-13 | $49.77 | $49.77 | $49.77 | $49.77 | $44.60 | 2,505 |
2016-06-10 | $52.83 | $52.83 | $52.83 | $52.83 | $47.34 | 0 |
2016-06-09 | $52.83 | $52.83 | $52.83 | $52.83 | $47.34 | 0 |
2016-06-08 | $52.81 | $52.83 | $52.81 | $52.83 | $47.34 | 217 |
2016-06-07 | $52.69 | $52.75 | $52.69 | $52.71 | $47.23 | 300 |
2016-06-06 | $51.51 | $51.51 | $51.51 | $51.51 | $46.15 | 0 |
2016-06-03 | $51.51 | $51.51 | $51.51 | $51.51 | $46.15 | 0 |
2016-06-02 | $51.51 | $51.51 | $51.51 | $51.51 | $46.15 | 0 |
2016-06-01 | $51.46 | $51.51 | $51.46 | $51.51 | $46.15 | 319 |
2016-05-31 | $51.69 | $51.69 | $51.69 | $51.69 | $46.32 | 10,491 |
2016-05-27 | $52.00 | $52.00 | $52.00 | $52.00 | $46.60 | 0 |
2016-05-26 | $52.00 | $52.00 | $52.00 | $52.00 | $46.60 | 100 |
2016-05-25 | $50.57 | $50.57 | $50.57 | $50.57 | $45.32 | 0 |
2016-05-24 | $50.57 | $50.57 | $50.57 | $50.57 | $45.32 | 0 |
2016-05-23 | $50.52 | $50.57 | $50.52 | $50.57 | $45.32 | 301 |
2016-05-20 | $50.28 | $50.28 | $50.28 | $50.28 | $45.06 | 0 |
2016-05-19 | $50.14 | $50.28 | $50.09 | $50.28 | $45.06 | 624 |
2016-05-18 | $50.59 | $50.59 | $50.59 | $50.59 | $45.33 | 100 |
2016-05-17 | $50.90 | $50.90 | $50.81 | $50.81 | $45.53 | 49,200 |
2016-05-16 | $50.75 | $50.85 | $50.75 | $50.85 | $45.57 | 690 |
2016-05-13 | $50.65 | $50.65 | $50.33 | $50.37 | $45.14 | 801 |
2016-05-12 | $51.10 | $51.10 | $51.10 | $51.10 | $45.79 | 200 |
2016-05-11 | $51.19 | $51.19 | $51.19 | $51.19 | $45.87 | 101 |
2016-05-10 | $51.15 | $51.23 | $51.15 | $51.23 | $45.91 | 930 |
2016-05-09 | $51.08 | $51.08 | $50.89 | $51.00 | $45.70 | 3,584 |
2016-05-06 | $50.71 | $50.71 | $50.71 | $50.71 | $45.44 | 1 |
2016-05-05 | $50.78 | $50.85 | $50.71 | $50.71 | $45.44 | 406 |
2016-05-04 | $51.07 | $51.07 | $51.07 | $51.07 | $45.76 | 120 |
2016-05-03 | $51.56 | $51.56 | $51.56 | $51.56 | $46.20 | 152 |
2016-05-02 | $52.05 | $52.10 | $52.05 | $52.06 | $46.65 | 358 |
2016-04-29 | $51.90 | $51.94 | $51.63 | $51.78 | $46.40 | 12,838 |
2016-04-28 | $52.12 | $52.12 | $52.12 | $52.12 | $46.71 | 72 |
2016-04-27 | $52.03 | $52.12 | $52.03 | $52.12 | $46.71 | 3,100 |
2016-04-26 | $51.78 | $51.80 | $51.63 | $51.66 | $46.29 | 2,900 |
2016-04-25 | $51.55 | $51.55 | $51.55 | $51.55 | $46.19 | 58 |
2016-04-22 | $51.53 | $51.59 | $51.38 | $51.55 | $46.19 | 1,605 |
2016-04-21 | $51.82 | $51.82 | $51.60 | $51.60 | $46.24 | 400 |
2016-04-20 | $52.66 | $52.66 | $52.66 | $52.66 | $47.19 | 5 |
2016-04-19 | $52.66 | $52.66 | $52.66 | $52.66 | $47.19 | 200 |
2016-04-18 | $51.76 | $51.76 | $51.73 | $51.74 | $46.36 | 4,505 |
2016-04-15 | $51.40 | $51.47 | $51.37 | $51.37 | $46.03 | 316 |
2016-04-14 | $51.47 | $51.47 | $51.47 | $51.47 | $46.12 | 0 |
2016-04-13 | $51.47 | $51.47 | $51.47 | $51.47 | $46.12 | 100 |
2016-04-12 | $51.20 | $51.20 | $51.20 | $51.20 | $45.88 | 0 |
2016-04-11 | $51.20 | $51.20 | $51.20 | $51.20 | $45.88 | 100 |
2016-04-08 | $50.72 | $50.72 | $50.72 | $50.72 | $45.45 | 500 |
2016-04-07 | $50.26 | $50.27 | $49.85 | $49.94 | $44.75 | 2,116 |
2016-04-06 | $50.46 | $50.46 | $50.46 | $50.46 | $45.22 | 229 |
2016-04-05 | $50.72 | $50.72 | $50.72 | $50.72 | $45.45 | 0 |
2016-04-04 | $50.89 | $50.89 | $50.72 | $50.72 | $45.45 | 756 |
2016-04-01 | $51.09 | $51.09 | $51.09 | $51.09 | $45.78 | 49 |
2016-03-31 | $51.09 | $51.09 | $51.09 | $51.09 | $45.78 | 100 |
2016-03-30 | $51.40 | $51.44 | $51.40 | $51.44 | $46.10 | 229 |
2016-03-29 | $50.11 | $50.11 | $50.11 | $50.11 | $44.90 | 0 |
2016-03-28 | $50.11 | $50.11 | $50.11 | $50.11 | $44.90 | 500 |
2016-03-24 | $49.82 | $49.82 | $49.82 | $49.82 | $44.64 | 149 |
2016-03-23 | $50.34 | $50.34 | $50.34 | $50.34 | $45.11 | 100 |
2016-03-22 | $50.83 | $50.83 | $50.83 | $50.83 | $45.55 | 0 |
2016-03-21 | $50.83 | $50.83 | $50.83 | $50.83 | $45.55 | 0 |
2016-03-18 | $50.83 | $50.83 | $50.83 | $50.83 | $45.55 | 100 |
2016-03-17 | $49.80 | $49.80 | $49.80 | $49.80 | $44.63 | 0 |
2016-03-16 | $49.78 | $49.80 | $49.78 | $49.80 | $44.63 | 200 |
2016-03-15 | $49.94 | $49.94 | $49.94 | $49.94 | $44.75 | 100 |
2016-03-14 | $50.25 | $50.25 | $50.25 | $50.25 | $45.03 | 0 |
2016-03-11 | $50.05 | $50.27 | $50.05 | $50.25 | $45.03 | 400 |
2016-03-10 | $49.28 | $49.28 | $49.03 | $49.14 | $44.03 | 300 |
2016-03-09 | $49.30 | $49.30 | $49.30 | $49.30 | $44.18 | 0 |
2016-03-08 | $49.30 | $49.30 | $49.30 | $49.30 | $44.18 | 0 |
2016-03-07 | $49.30 | $49.30 | $49.30 | $49.30 | $44.18 | 51 |
2016-03-04 | $49.28 | $49.45 | $49.24 | $49.30 | $44.18 | 1,349 |
2016-03-03 | $48.22 | $48.22 | $48.22 | $48.22 | $43.21 | 0 |
2016-03-02 | $48.22 | $48.22 | $48.22 | $48.22 | $43.21 | 100 |
2016-03-01 | $47.65 | $47.65 | $47.65 | $47.65 | $42.70 | 0 |
2016-02-29 | $47.74 | $47.74 | $47.65 | $47.65 | $42.70 | 850 |
2016-02-26 | $47.87 | $47.87 | $47.86 | $47.86 | $42.89 | 1,827 |
2016-02-25 | $47.43 | $47.43 | $47.43 | $47.43 | $42.50 | 0 |
2016-02-24 | $47.43 | $47.43 | $47.43 | $47.43 | $42.50 | 100 |
2016-02-23 | $48.11 | $48.11 | $47.68 | $47.68 | $42.73 | 200 |
2016-02-22 | $48.07 | $48.07 | $48.07 | $48.07 | $43.08 | 0 |
2016-02-19 | $48.07 | $48.07 | $48.07 | $48.07 | $43.08 | 100 |
2016-02-18 | $47.40 | $47.40 | $47.40 | $47.40 | $42.48 | 0 |
2016-02-17 | $47.40 | $47.40 | $47.40 | $47.40 | $42.48 | 0 |
2016-02-16 | $47.13 | $47.40 | $47.13 | $47.40 | $42.48 | 480 |
2016-02-12 | $46.27 | $46.34 | $46.18 | $46.32 | $41.51 | 800 |
2016-02-11 | $46.13 | $46.13 | $45.62 | $46.07 | $41.28 | 2,800 |
2016-02-10 | $46.76 | $46.76 | $46.76 | $46.76 | $41.90 | 100 |
2016-02-09 | $46.48 | $46.55 | $46.48 | $46.55 | $41.71 | 358,921 |
2016-02-08 | $46.53 | $46.82 | $46.47 | $46.82 | $41.96 | 980 |
2016-02-05 | $47.84 | $47.84 | $47.84 | $47.84 | $42.87 | 100 |
2016-02-04 | $48.41 | $48.63 | $48.41 | $48.63 | $43.58 | 200 |
2016-02-03 | $48.58 | $48.58 | $48.58 | $48.58 | $43.53 | 100 |
2016-02-02 | $48.02 | $48.02 | $48.02 | $48.02 | $43.03 | 100 |
2016-02-01 | $49.04 | $49.04 | $49.04 | $49.04 | $43.94 | 55 |
2016-01-29 | $48.52 | $49.04 | $48.52 | $49.04 | $43.94 | 400 |
2016-01-28 | $48.12 | $48.30 | $48.12 | $48.30 | $43.28 | 300 |
2016-01-27 | $48.69 | $48.75 | $48.64 | $48.69 | $43.63 | 1,000 |
2016-01-26 | $47.58 | $47.58 | $47.58 | $47.58 | $42.64 | 0 |
2016-01-25 | $47.81 | $47.81 | $47.58 | $47.58 | $42.64 | 200 |
2016-01-22 | $48.76 | $48.76 | $48.76 | $48.76 | $43.69 | 0 |
2016-01-21 | $48.76 | $48.76 | $48.76 | $48.76 | $43.69 | 0 |
2016-01-20 | $48.76 | $48.76 | $48.76 | $48.76 | $43.69 | 0 |
2016-01-19 | $48.76 | $48.76 | $48.76 | $48.76 | $43.69 | 1 |
2016-01-15 | $48.76 | $48.76 | $48.76 | $48.76 | $43.69 | 0 |
2016-01-14 | $48.76 | $48.76 | $48.76 | $48.76 | $43.69 | 0 |
2016-01-13 | $48.76 | $48.76 | $48.76 | $48.76 | $43.69 | 100 |
2016-01-12 | $48.37 | $48.37 | $48.37 | $48.37 | $43.34 | 0 |
2016-01-11 | $48.37 | $48.37 | $48.37 | $48.37 | $43.34 | 0 |
2016-01-08 | $48.37 | $48.37 | $48.37 | $48.37 | $43.34 | 0 |
2016-01-07 | $48.37 | $48.37 | $48.37 | $48.37 | $43.34 | 100 |
2016-01-06 | $48.94 | $48.94 | $48.94 | $48.94 | $43.86 | 160,987 |
2016-01-05 | $49.65 | $49.70 | $49.65 | $49.70 | $44.54 | 250 |
2016-01-04 | $51.37 | $51.37 | $51.37 | $51.37 | $46.03 | 0 |
2015-12-31 | $51.37 | $51.37 | $51.37 | $51.37 | $46.03 | 0 |
2015-12-30 | $51.37 | $51.37 | $51.37 | $51.37 | $46.03 | 0 |
2015-12-29 | $51.37 | $51.37 | $51.37 | $51.37 | $46.03 | 0 |
2015-12-28 | $51.37 | $51.37 | $51.37 | $51.37 | $46.03 | 200 |
2015-12-24 | $51.30 | $51.30 | $51.30 | $51.30 | $45.97 | 0 |
2015-12-23 | $51.30 | $51.30 | $51.30 | $51.30 | $45.97 | 1,000 |
JPMORGAN DIVERSIFIED RETURN EUROPE EQUITY ETF (JPEU) News Headlines
Recent JPMORGAN DIVERSIFIED RETURN EUROPE EQUITY ETF (JPEU) News
Similar Companies to JPMORGAN DIVERSIFIED RETURN EUROPE EQUITY ETF (JPEU) 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 | -- | -- | -- |