PROSHARES ULTRA S&P REGIONAL BANKING (KRU) Exchange: NYSE ARCA
Data as of May 3, 2024
$66.41 ($0.00) 0.00%
PROSHARES ULTRA S&P REGIONAL BANKING - Daily Information
Click for more stock information on PROSHARES ULTRA S&P REGIONAL BANKING.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $66.41 |
Previous Close | $66.41 |
High | $66.41 |
Low | $66.41 |
Adjusted Open | $66.41 |
Previous Adjusted Close | $66.41 |
Adjusted High | $66.41 |
Adjusted Low | $66.41 |
Invest in PROSHARES ULTRA S&P REGIONAL BANKING (KRU)
Historical Stock Data for PROSHARES ULTRA S&P REGIONAL BANKING (KRU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-09-14 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 0 |
2017-09-13 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 0 |
2017-09-12 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 0 |
2017-09-11 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 0 |
2017-09-07 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 0 |
2017-09-06 | $66.55 | $66.91 | $66.15 | $66.41 | $66.41 | 5,166 |
2017-09-05 | $68.47 | $68.47 | $65.39 | $65.52 | $65.52 | 1,883 |
2017-09-01 | $69.28 | $70.36 | $69.28 | $70.11 | $70.11 | 2,972 |
2017-08-31 | $69.29 | $69.29 | $69.29 | $69.29 | $69.29 | 401 |
2017-08-30 | $67.98 | $69.17 | $67.33 | $68.90 | $68.90 | 10,975 |
2017-08-29 | $67.40 | $68.31 | $67.40 | $68.31 | $68.31 | 1,107 |
2017-08-28 | $69.09 | $69.30 | $69.09 | $69.30 | $69.30 | 900 |
2017-08-25 | $70.00 | $70.65 | $69.85 | $70.65 | $70.65 | 5,308 |
2017-08-24 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 35 |
2017-08-23 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 519 |
2017-08-22 | $68.20 | $68.48 | $68.20 | $68.39 | $68.39 | 478 |
2017-08-21 | $67.56 | $67.75 | $67.56 | $67.75 | $67.75 | 475 |
2017-08-18 | $67.45 | $68.74 | $65.52 | $67.85 | $67.85 | 1,988 |
2017-08-17 | $70.95 | $71.13 | $70.66 | $71.13 | $71.13 | 956 |
2017-08-16 | $72.20 | $72.90 | $71.97 | $72.89 | $72.89 | 1,921 |
2017-08-15 | $72.51 | $72.51 | $72.51 | $72.51 | $72.51 | 34 |
2017-08-14 | $69.69 | $72.61 | $69.69 | $72.51 | $72.51 | 2,293 |
2017-08-11 | $69.98 | $69.98 | $69.85 | $69.85 | $69.85 | 1,095 |
2017-08-10 | $73.60 | $73.60 | $71.30 | $71.55 | $71.55 | 6,170 |
2017-08-09 | $74.22 | $75.43 | $74.18 | $75.43 | $75.43 | 1,782 |
2017-08-08 | $77.50 | $78.00 | $77.50 | $78.00 | $78.00 | 2,586 |
2017-08-07 | $76.49 | $77.00 | $75.86 | $77.00 | $77.00 | 1,644 |
2017-08-04 | $76.63 | $78.00 | $76.54 | $77.50 | $77.50 | 2,078 |
2017-08-03 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 206 |
2017-08-02 | $77.32 | $77.32 | $75.42 | $76.75 | $76.75 | 2,791 |
2017-08-01 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 1,146 |
2017-07-31 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 446 |
2017-07-28 | $74.50 | $74.83 | $74.50 | $74.83 | $74.83 | 511 |
2017-07-27 | $75.52 | $76.62 | $75.10 | $76.04 | $76.04 | 1,484 |
2017-07-26 | $79.29 | $79.29 | $75.51 | $75.51 | $75.51 | 1,417 |
2017-07-25 | $79.87 | $79.99 | $79.21 | $79.29 | $79.29 | 3,325 |
2017-07-24 | $74.71 | $76.76 | $74.71 | $76.55 | $76.55 | 2,568 |
2017-07-21 | $76.79 | $76.79 | $75.15 | $75.15 | $75.15 | 1,548 |
2017-07-20 | $77.00 | $77.00 | $76.94 | $76.94 | $76.94 | 720 |
2017-07-19 | $77.45 | $77.66 | $76.85 | $76.85 | $76.85 | 867 |
2017-07-18 | $77.72 | $77.72 | $77.72 | $77.72 | $77.72 | 13 |
2017-07-17 | $77.49 | $77.72 | $76.68 | $77.72 | $77.72 | 1,346 |
2017-07-14 | $76.83 | $77.10 | $75.85 | $77.02 | $77.02 | 2,531 |
2017-07-13 | $79.37 | $79.37 | $78.58 | $78.70 | $78.70 | 3,207 |
2017-07-12 | $78.83 | $79.54 | $78.15 | $78.15 | $78.15 | 1,816 |
2017-07-11 | $79.31 | $79.31 | $78.25 | $78.44 | $78.44 | 986 |
2017-07-10 | $79.77 | $79.77 | $78.20 | $78.84 | $78.84 | 1,118 |
2017-07-07 | $80.16 | $80.16 | $77.31 | $79.59 | $79.59 | 5,581 |
2017-07-06 | $79.53 | $80.16 | $79.53 | $80.16 | $80.16 | 781 |
2017-07-05 | $83.08 | $83.08 | $79.15 | $80.20 | $80.20 | 3,707 |
2017-07-03 | $78.70 | $81.45 | $78.70 | $81.10 | $81.10 | 2,880 |
2017-06-30 | $77.44 | $78.52 | $77.44 | $78.36 | $78.36 | 1,650 |
2017-06-29 | $77.66 | $83.00 | $76.22 | $78.36 | $78.36 | 6,284 |
2017-06-28 | $75.73 | $75.73 | $75.41 | $75.41 | $75.41 | 502 |
2017-06-27 | $73.81 | $73.81 | $73.81 | $73.81 | $73.81 | 151 |
2017-06-26 | $73.39 | $73.39 | $72.23 | $72.23 | $72.23 | 904 |
2017-06-23 | $72.24 | $73.39 | $72.00 | $72.00 | $72.00 | 3,724 |
2017-06-22 | $73.30 | $73.30 | $71.91 | $72.27 | $72.27 | 1,332 |
2017-06-21 | $75.15 | $75.15 | $74.00 | $74.00 | $74.00 | 3,532 |
2017-06-20 | $76.06 | $76.06 | $75.58 | $75.58 | $75.46 | 555 |
2017-06-19 | $77.76 | $79.88 | $77.76 | $78.54 | $78.42 | 923 |
2017-06-16 | $77.51 | $78.00 | $77.51 | $78.00 | $77.88 | 342 |
2017-06-15 | $76.00 | $79.60 | $76.00 | $78.72 | $78.60 | 3,064 |
2017-06-14 | $80.28 | $80.28 | $75.99 | $78.23 | $78.11 | 4,292 |
2017-06-13 | $79.95 | $80.18 | $79.95 | $80.18 | $80.05 | 378 |
2017-06-12 | $78.89 | $81.64 | $78.52 | $78.52 | $78.40 | 4,519 |
2017-06-09 | $75.74 | $80.18 | $75.74 | $78.89 | $78.77 | 12,956 |
2017-06-08 | $71.00 | $76.36 | $71.00 | $74.95 | $74.83 | 5,078 |
2017-06-07 | $70.58 | $70.71 | $70.30 | $70.30 | $70.19 | 1,714 |
2017-06-06 | $68.39 | $69.81 | $68.39 | $69.06 | $68.95 | 1,977 |
2017-06-05 | $71.31 | $71.31 | $71.06 | $71.06 | $70.95 | 906 |
2017-06-02 | $70.50 | $71.47 | $70.42 | $70.42 | $70.31 | 1,295 |
2017-06-01 | $68.13 | $70.93 | $67.80 | $70.89 | $70.78 | 22,157 |
2017-05-31 | $69.10 | $69.10 | $66.71 | $68.58 | $68.47 | 6,558 |
2017-05-30 | $70.98 | $70.98 | $69.00 | $69.13 | $69.02 | 3,970 |
2017-05-26 | $72.50 | $72.50 | $72.50 | $72.50 | $72.39 | 8 |
2017-05-25 | $72.50 | $73.15 | $72.47 | $72.50 | $72.39 | 1,879 |
2017-05-24 | $72.50 | $72.50 | $72.25 | $72.25 | $72.14 | 1,166 |
2017-05-23 | $70.65 | $72.10 | $70.65 | $72.10 | $71.99 | 1,347 |
2017-05-22 | $71.00 | $71.00 | $71.00 | $71.00 | $70.89 | 389 |
2017-05-19 | $71.00 | $72.38 | $71.00 | $72.38 | $72.27 | 2,397 |
2017-05-18 | $70.00 | $70.95 | $69.66 | $70.50 | $70.39 | 2,166 |
2017-05-17 | $74.35 | $74.35 | $68.02 | $69.98 | $69.87 | 10,704 |
2017-05-16 | $74.68 | $75.25 | $74.37 | $74.97 | $74.85 | 2,778 |
2017-05-15 | $73.02 | $75.05 | $73.02 | $74.51 | $74.39 | 6,633 |
2017-05-12 | $74.05 | $74.05 | $72.00 | $73.01 | $72.89 | 3,384 |
2017-05-11 | $76.00 | $76.00 | $74.00 | $75.05 | $74.93 | 14,543 |
2017-05-10 | $76.36 | $76.76 | $75.50 | $76.42 | $76.30 | 2,723 |
2017-05-09 | $77.00 | $78.45 | $76.36 | $76.36 | $76.24 | 15,971 |
2017-05-08 | $76.90 | $78.09 | $76.12 | $78.09 | $77.97 | 11,381 |
2017-05-05 | $77.20 | $77.20 | $76.90 | $76.90 | $76.78 | 284 |
2017-05-04 | $78.00 | $78.00 | $77.45 | $77.48 | $77.36 | 3,276 |
2017-05-03 | $75.66 | $76.02 | $75.41 | $75.59 | $75.47 | 1,861 |
2017-05-02 | $76.80 | $76.80 | $74.81 | $75.22 | $75.10 | 1,622 |
2017-05-01 | $75.46 | $77.75 | $75.46 | $76.89 | $76.77 | 3,060 |
2017-04-28 | $77.80 | $77.80 | $77.80 | $77.80 | $77.68 | 208 |
2017-04-27 | $79.14 | $79.14 | $78.00 | $78.02 | $77.90 | 983 |
2017-04-26 | $80.00 | $80.49 | $79.49 | $79.52 | $79.39 | 2,957 |
2017-04-25 | $78.50 | $79.20 | $78.40 | $78.40 | $78.28 | 1,198 |
2017-04-24 | $77.61 | $78.60 | $77.45 | $77.45 | $77.33 | 2,152 |
2017-04-21 | $74.25 | $74.83 | $73.07 | $74.83 | $74.71 | 1,271 |
2017-04-20 | $73.50 | $73.89 | $73.31 | $73.80 | $73.68 | 1,922 |
2017-04-19 | $71.27 | $71.34 | $71.27 | $71.34 | $71.23 | 813 |
2017-04-18 | $71.37 | $71.37 | $69.00 | $69.00 | $68.89 | 1,096 |
2017-04-17 | $68.62 | $71.56 | $68.28 | $71.56 | $71.45 | 2,457 |
2017-04-13 | $70.76 | $71.55 | $69.46 | $69.46 | $69.35 | 2,843 |
2017-04-12 | $73.46 | $73.46 | $71.54 | $71.57 | $71.46 | 1,018 |
2017-04-11 | $72.00 | $73.61 | $72.00 | $73.46 | $73.34 | 2,502 |
2017-04-10 | $73.68 | $74.71 | $72.23 | $73.57 | $73.45 | 7,058 |
2017-04-07 | $74.47 | $75.25 | $73.59 | $74.35 | $74.23 | 3,005 |
2017-04-06 | $72.50 | $75.00 | $72.50 | $74.38 | $74.26 | 7,190 |
2017-04-05 | $76.71 | $77.01 | $73.22 | $73.44 | $73.32 | 1,833 |
2017-04-04 | $74.93 | $75.99 | $73.33 | $75.29 | $75.17 | 4,114 |
2017-04-03 | $77.81 | $77.81 | $75.17 | $75.60 | $75.48 | 10,283 |
2017-03-31 | $79.20 | $79.20 | $77.03 | $77.32 | $77.20 | 3,691 |
2017-03-30 | $75.71 | $78.05 | $75.71 | $78.05 | $77.93 | 3,877 |
2017-03-29 | $73.80 | $73.93 | $73.52 | $73.56 | $73.44 | 2,412 |
2017-03-28 | $72.07 | $75.60 | $71.84 | $74.44 | $74.32 | 4,515 |
2017-03-27 | $70.99 | $71.58 | $66.88 | $71.58 | $71.47 | 6,956 |
2017-03-24 | $73.00 | $73.50 | $72.37 | $72.56 | $72.45 | 2,269 |
2017-03-23 | $72.61 | $73.91 | $72.47 | $72.50 | $72.39 | 7,053 |
2017-03-22 | $71.99 | $72.75 | $69.09 | $71.90 | $71.79 | 22,805 |
2017-03-21 | $82.81 | $83.68 | $72.55 | $72.55 | $72.36 | 14,807 |
2017-03-20 | $82.45 | $82.45 | $81.57 | $81.62 | $81.40 | 2,433 |
2017-03-17 | $83.27 | $83.27 | $81.61 | $82.45 | $82.23 | 1,776 |
2017-03-16 | $85.39 | $85.39 | $83.25 | $83.75 | $83.53 | 2,852 |
2017-03-15 | $83.42 | $85.19 | $83.42 | $83.61 | $83.39 | 3,079 |
2017-03-14 | $83.40 | $83.61 | $81.53 | $83.55 | $83.33 | 10,723 |
2017-03-13 | $85.52 | $85.62 | $84.74 | $84.74 | $84.51 | 4,635 |
2017-03-10 | $88.00 | $88.00 | $83.45 | $84.36 | $84.14 | 4,296 |
2017-03-09 | $85.47 | $87.09 | $85.08 | $85.08 | $84.85 | 2,731 |
2017-03-08 | $86.50 | $86.50 | $85.39 | $85.39 | $85.16 | 1,769 |
2017-03-07 | $86.24 | $86.99 | $86.24 | $86.69 | $86.46 | 1,325 |
2017-03-06 | $86.39 | $87.13 | $85.76 | $87.05 | $86.82 | 2,899 |
2017-03-03 | $86.00 | $88.35 | $86.00 | $87.99 | $87.76 | 2,994 |
2017-03-02 | $94.05 | $94.80 | $87.15 | $87.15 | $86.92 | 7,824 |
2017-03-01 | $89.35 | $92.00 | $89.35 | $91.89 | $91.64 | 3,877 |
2017-02-28 | $87.06 | $87.79 | $85.10 | $85.10 | $84.87 | 2,744 |
2017-02-27 | $87.03 | $87.89 | $86.75 | $86.83 | $86.60 | 1,916 |
2017-02-24 | $86.06 | $86.50 | $83.48 | $86.50 | $86.27 | 2,736 |
2017-02-23 | $89.61 | $89.61 | $85.39 | $88.14 | $87.90 | 4,469 |
2017-02-22 | $87.70 | $89.56 | $87.05 | $88.57 | $88.33 | 5,073 |
2017-02-21 | $88.37 | $88.37 | $86.84 | $86.84 | $86.61 | 4,575 |
2017-02-17 | $85.60 | $86.83 | $85.09 | $86.62 | $86.39 | 3,441 |
2017-02-16 | $89.99 | $89.99 | $86.25 | $87.75 | $87.52 | 4,924 |
2017-02-15 | $87.43 | $88.91 | $87.21 | $88.71 | $88.47 | 8,418 |
2017-02-14 | $84.50 | $87.00 | $84.02 | $87.00 | $86.77 | 9,366 |
2017-02-13 | $82.35 | $84.50 | $81.90 | $83.99 | $83.77 | 7,597 |
2017-02-10 | $82.09 | $82.09 | $81.27 | $81.90 | $81.68 | 891 |
2017-02-09 | $79.60 | $81.39 | $79.21 | $80.67 | $80.45 | 1,213 |
2017-02-08 | $78.91 | $78.98 | $78.00 | $78.12 | $77.91 | 8,113 |
2017-02-07 | $81.87 | $82.29 | $80.01 | $80.01 | $79.80 | 2,855 |
2017-02-06 | $82.60 | $84.51 | $81.19 | $81.99 | $81.77 | 11,093 |
2017-02-03 | $81.10 | $82.60 | $79.92 | $82.60 | $82.38 | 4,811 |
2017-02-02 | $78.80 | $78.80 | $78.22 | $78.22 | $78.01 | 2,137 |
2017-02-01 | $82.79 | $82.79 | $79.91 | $80.72 | $80.50 | 8,477 |
2017-01-31 | $79.68 | $79.86 | $78.90 | $79.06 | $78.85 | 1,703 |
2017-01-30 | $83.00 | $83.00 | $78.00 | $81.15 | $80.94 | 10,148 |
2017-01-27 | $82.65 | $84.14 | $82.65 | $84.14 | $83.91 | 5,240 |
2017-01-26 | $85.51 | $85.51 | $83.24 | $84.60 | $84.37 | 3,779 |
2017-01-25 | $82.49 | $82.90 | $82.48 | $82.90 | $82.68 | 6,855 |
2017-01-24 | $78.50 | $80.70 | $78.50 | $79.49 | $79.28 | 4,372 |
2017-01-23 | $76.76 | $78.16 | $76.01 | $76.83 | $76.63 | 4,540 |
2017-01-20 | $77.73 | $78.37 | $77.23 | $77.36 | $77.15 | 3,198 |
2017-01-19 | $76.00 | $77.43 | $76.00 | $76.50 | $76.30 | 3,936 |
2017-01-18 | $76.00 | $77.25 | $76.00 | $77.25 | $77.04 | 3,797 |
2017-01-17 | $77.97 | $78.03 | $75.36 | $75.36 | $75.16 | 7,993 |
2017-01-13 | $83.50 | $83.50 | $80.38 | $81.76 | $81.54 | 5,432 |
2017-01-12 | $80.79 | $80.79 | $77.80 | $80.14 | $79.93 | 5,467 |
2017-01-11 | $162.00 | $164.08 | $162.00 | $164.08 | $81.82 | 6,066 |
2017-01-10 | $159.96 | $164.38 | $159.96 | $160.81 | $80.19 | 3,474 |
2017-01-09 | $162.80 | $162.80 | $159.00 | $161.31 | $80.44 | 6,444 |
2017-01-06 | $163.59 | $166.14 | $163.03 | $165.84 | $82.70 | 2,746 |
2017-01-05 | $163.05 | $163.05 | $161.58 | $162.84 | $81.21 | 2,906 |
2017-01-04 | $164.00 | $167.95 | $164.00 | $166.45 | $83.00 | 6,440 |
2017-01-03 | $167.92 | $167.92 | $163.12 | $164.00 | $81.78 | 5,056 |
2016-12-30 | $159.99 | $163.10 | $159.99 | $163.10 | $81.33 | 1,600 |
2016-12-29 | $160.94 | $164.16 | $158.98 | $163.21 | $81.39 | 7,214 |
2016-12-28 | $165.10 | $165.10 | $162.49 | $162.49 | $81.03 | 2,142 |
2016-12-27 | $166.80 | $167.60 | $166.50 | $167.05 | $83.30 | 2,890 |
2016-12-23 | $165.18 | $165.46 | $163.50 | $165.46 | $82.51 | 3,098 |
2016-12-22 | $166.98 | $166.98 | $166.98 | $166.98 | $83.27 | 770 |
2016-12-21 | $170.56 | $170.56 | $163.82 | $166.98 | $83.27 | 6,108 |
2016-12-20 | $164.17 | $168.02 | $163.20 | $168.02 | $83.74 | 12,704 |
2016-12-19 | $162.86 | $162.86 | $154.41 | $158.00 | $78.75 | 5,384 |
2016-12-16 | $164.90 | $164.90 | $160.00 | $160.76 | $80.12 | 7,470 |
2016-12-15 | $164.05 | $165.75 | $160.73 | $164.30 | $81.89 | 23,844 |
2016-12-14 | $152.18 | $160.48 | $152.18 | $160.48 | $79.98 | 9,002 |
2016-12-13 | $156.77 | $161.87 | $156.64 | $161.45 | $80.47 | 18,932 |
2016-12-12 | $161.55 | $162.52 | $156.45 | $162.52 | $81.00 | 11,804 |
2016-12-09 | $170.00 | $171.44 | $160.63 | $164.75 | $82.11 | 22,470 |
2016-12-08 | $163.00 | $170.75 | $160.28 | $170.15 | $84.80 | 15,494 |
2016-12-07 | $156.00 | $162.25 | $153.70 | $162.25 | $80.87 | 16,504 |
2016-12-06 | $149.53 | $155.40 | $149.53 | $155.40 | $77.45 | 8,856 |
2016-12-05 | $150.23 | $155.06 | $149.70 | $153.19 | $76.35 | 21,570 |
2016-12-02 | $150.66 | $152.50 | $145.07 | $151.74 | $75.63 | 15,478 |
2016-12-01 | $147.52 | $153.99 | $147.19 | $153.99 | $76.75 | 23,694 |
2016-11-30 | $143.96 | $146.75 | $143.06 | $146.46 | $73.00 | 7,480 |
2016-11-29 | $142.99 | $142.99 | $136.95 | $139.48 | $69.52 | 9,734 |
2016-11-28 | $146.00 | $146.00 | $142.42 | $143.44 | $71.49 | 6,750 |
2016-11-25 | $146.34 | $148.27 | $142.59 | $143.00 | $71.27 | 13,280 |
2016-11-23 | $141.35 | $143.54 | $141.35 | $142.75 | $71.15 | 5,116 |
2016-11-22 | $140.70 | $140.77 | $139.62 | $140.77 | $70.16 | 4,146 |
2016-11-21 | $137.52 | $140.46 | $137.52 | $139.31 | $69.43 | 5,402 |
2016-11-18 | $136.83 | $139.41 | $136.83 | $139.05 | $69.30 | 14,600 |
2016-11-17 | $132.00 | $136.88 | $131.56 | $136.88 | $68.22 | 8,898 |
2016-11-16 | $134.20 | $134.20 | $132.00 | $133.00 | $66.29 | 8,390 |
2016-11-15 | $133.49 | $137.11 | $129.25 | $136.70 | $68.13 | 11,164 |
2016-11-14 | $132.00 | $140.91 | $131.84 | $135.54 | $67.55 | 24,364 |
2016-11-11 | $125.17 | $128.16 | $121.85 | $128.16 | $63.88 | 8,582 |
2016-11-10 | $115.93 | $124.01 | $115.93 | $122.51 | $61.06 | 16,448 |
2016-11-09 | $109.71 | $113.06 | $108.79 | $113.01 | $56.32 | 7,512 |
2016-11-08 | $102.64 | $102.64 | $102.64 | $102.64 | $51.16 | 248 |
2016-11-07 | $101.00 | $102.64 | $101.00 | $102.64 | $51.16 | 2,940 |
2016-11-04 | $97.49 | $97.49 | $97.49 | $97.49 | $48.59 | 2 |
2016-11-03 | $97.00 | $97.49 | $97.00 | $97.49 | $48.59 | 1,202 |
2016-11-02 | $100.21 | $100.21 | $100.21 | $100.21 | $49.94 | 46 |
2016-11-01 | $101.10 | $101.10 | $99.20 | $100.21 | $49.94 | 1,956 |
2016-10-31 | $101.00 | $101.00 | $100.98 | $100.98 | $50.33 | 742 |
2016-10-28 | $99.64 | $99.64 | $99.64 | $99.64 | $49.66 | 402 |
2016-10-27 | $100.49 | $101.62 | $100.40 | $100.40 | $50.04 | 2,394 |
2016-10-26 | $98.85 | $100.01 | $98.85 | $100.01 | $49.85 | 810 |
2016-10-25 | $99.17 | $99.17 | $98.56 | $98.56 | $49.12 | 544 |
2016-10-24 | $99.64 | $99.70 | $99.47 | $99.47 | $49.58 | 942 |
2016-10-21 | $97.25 | $97.25 | $97.25 | $97.25 | $48.47 | 38 |
2016-10-20 | $97.25 | $97.25 | $97.25 | $97.25 | $48.47 | 510 |
2016-10-19 | $96.88 | $97.25 | $96.88 | $97.25 | $48.47 | 1,526 |
2016-10-18 | $92.48 | $92.48 | $92.48 | $92.48 | $46.09 | 504 |
2016-10-17 | $94.00 | $94.00 | $91.06 | $91.06 | $45.39 | 1,968 |
2016-10-14 | $94.24 | $94.24 | $93.61 | $93.61 | $46.66 | 830 |
2016-10-13 | $92.69 | $92.69 | $91.21 | $91.21 | $45.46 | 1,094 |
2016-10-12 | $97.20 | $97.20 | $96.55 | $96.55 | $48.12 | 1,100 |
2016-10-11 | $99.88 | $99.88 | $99.88 | $99.88 | $49.78 | 594 |
2016-10-10 | $98.80 | $98.80 | $98.80 | $98.80 | $49.24 | 1,250 |
2016-10-07 | $96.44 | $97.31 | $96.44 | $97.31 | $48.50 | 758 |
2016-10-06 | $98.83 | $98.83 | $98.83 | $98.83 | $49.26 | 138 |
2016-10-05 | $93.86 | $98.83 | $93.86 | $98.83 | $49.26 | 3,096 |
2016-10-04 | $92.59 | $92.59 | $92.59 | $92.59 | $46.15 | 386 |
2016-10-03 | $93.04 | $93.33 | $92.59 | $92.59 | $46.15 | 1,938 |
2016-09-30 | $93.88 | $93.88 | $93.88 | $93.88 | $46.79 | 246 |
2016-09-29 | $95.64 | $95.64 | $91.32 | $91.68 | $45.70 | 2,982 |
2016-09-28 | $92.77 | $92.77 | $92.24 | $92.24 | $45.97 | 1,206 |
2016-09-27 | $93.17 | $93.17 | $93.17 | $93.17 | $46.43 | 208 |
2016-09-26 | $93.17 | $93.17 | $93.17 | $93.17 | $46.43 | 118 |
2016-09-23 | $93.17 | $93.17 | $93.17 | $93.17 | $46.43 | 24 |
2016-09-22 | $93.17 | $93.17 | $93.17 | $93.17 | $46.43 | 906 |
2016-09-21 | $92.75 | $92.75 | $92.75 | $92.75 | $46.23 | 6,062 |
2016-09-20 | $91.78 | $91.78 | $91.78 | $91.78 | $45.65 | 206 |
2016-09-19 | $91.93 | $91.93 | $91.67 | $91.67 | $45.60 | 888 |
2016-09-16 | $92.50 | $92.50 | $92.50 | $92.50 | $46.01 | 122 |
2016-09-15 | $92.50 | $92.50 | $92.50 | $92.50 | $46.01 | 1,030 |
2016-09-14 | $92.22 | $92.22 | $91.37 | $91.37 | $45.45 | 620 |
2016-09-13 | $94.96 | $94.96 | $94.96 | $94.96 | $47.23 | 28 |
2016-09-12 | $94.96 | $94.96 | $94.96 | $94.96 | $47.23 | 452 |
2016-09-09 | $96.22 | $96.24 | $95.08 | $95.08 | $47.29 | 3,296 |
2016-09-08 | $95.65 | $96.04 | $95.65 | $96.04 | $47.77 | 464 |
2016-09-07 | $92.37 | $94.78 | $92.37 | $94.78 | $47.14 | 2,558 |
2016-09-06 | $98.25 | $98.25 | $93.73 | $93.98 | $46.75 | 3,384 |
2016-09-02 | $94.02 | $96.43 | $94.02 | $96.16 | $47.83 | 5,098 |
2016-09-01 | $96.54 | $97.38 | $95.11 | $95.32 | $47.41 | 6,412 |
2016-08-31 | $96.31 | $97.38 | $95.07 | $95.50 | $47.50 | 4,796 |
2016-08-30 | $95.00 | $95.00 | $95.00 | $95.00 | $47.25 | 992 |
2016-08-29 | $94.04 | $94.65 | $94.04 | $94.64 | $47.08 | 1,782 |
2016-08-26 | $92.17 | $92.18 | $92.05 | $92.05 | $45.79 | 642 |
2016-08-25 | $91.08 | $91.08 | $91.03 | $91.03 | $45.28 | 3,950 |
2016-08-24 | $91.30 | $91.30 | $91.30 | $91.30 | $45.41 | 6,122 |
2016-08-23 | $89.82 | $89.82 | $89.82 | $89.82 | $44.68 | 204 |
2016-08-22 | $89.95 | $89.95 | $89.82 | $89.82 | $44.68 | 1,452 |
2016-08-19 | $89.79 | $89.79 | $89.79 | $89.79 | $44.66 | 102 |
2016-08-18 | $89.36 | $89.80 | $89.20 | $89.79 | $44.66 | 2,704 |
2016-08-17 | $89.37 | $89.83 | $89.37 | $89.76 | $44.65 | 2,356 |
2016-08-16 | $85.99 | $85.99 | $85.99 | $85.99 | $42.77 | 8 |
2016-08-15 | $85.99 | $85.99 | $85.99 | $85.99 | $42.77 | 400 |
2016-08-12 | $85.94 | $85.96 | $85.94 | $85.96 | $42.76 | 1,434 |
2016-08-11 | $87.49 | $87.49 | $87.20 | $87.29 | $43.42 | 1,718 |
2016-08-10 | $87.62 | $87.82 | $87.61 | $87.82 | $43.68 | 1,080 |
2016-08-09 | $89.75 | $89.94 | $88.71 | $88.71 | $44.13 | 3,268 |
2016-08-08 | $90.00 | $90.28 | $90.00 | $90.18 | $44.86 | 3,860 |
2016-08-05 | $86.16 | $89.76 | $86.16 | $89.54 | $44.54 | 4,648 |
2016-08-04 | $81.35 | $81.35 | $81.35 | $81.35 | $40.46 | 4 |
2016-08-03 | $81.35 | $81.35 | $81.35 | $81.35 | $40.46 | 96 |
2016-08-02 | $81.35 | $81.35 | $81.35 | $81.35 | $40.46 | 360 |
2016-08-01 | $86.39 | $86.39 | $82.47 | $82.47 | $41.02 | 6,798 |
2016-07-29 | $85.76 | $85.76 | $85.76 | $85.76 | $42.66 | 2 |
2016-07-28 | $85.08 | $85.76 | $85.08 | $85.76 | $42.66 | 652 |
2016-07-27 | $84.21 | $84.21 | $84.21 | $84.21 | $41.89 | 2 |
2016-07-26 | $84.21 | $84.21 | $84.21 | $84.21 | $41.89 | 682 |
2016-07-25 | $84.13 | $84.13 | $83.73 | $83.90 | $41.73 | 1,802 |
2016-07-22 | $84.78 | $84.78 | $84.78 | $84.78 | $42.17 | 840 |
2016-07-21 | $85.07 | $85.07 | $82.72 | $82.78 | $41.18 | 4,490 |
2016-07-20 | $84.82 | $84.82 | $84.82 | $84.82 | $42.19 | 14 |
2016-07-19 | $84.82 | $84.82 | $84.82 | $84.82 | $42.19 | 244 |
2016-07-18 | $85.22 | $85.47 | $85.22 | $85.47 | $42.51 | 666 |
2016-07-15 | $86.23 | $86.23 | $85.39 | $85.95 | $42.75 | 928 |
2016-07-14 | $86.13 | $86.13 | $85.82 | $85.82 | $42.69 | 818 |
2016-07-13 | $82.26 | $82.61 | $82.04 | $82.61 | $41.09 | 1,098 |
2016-07-12 | $83.01 | $83.01 | $83.01 | $83.01 | $41.29 | 710 |
2016-07-11 | $78.77 | $78.77 | $78.77 | $78.77 | $39.18 | 260 |
2016-07-08 | $76.24 | $77.68 | $76.24 | $77.68 | $38.64 | 1,632 |
2016-07-07 | $75.64 | $75.94 | $73.73 | $74.55 | $37.08 | 1,894 |
2016-07-06 | $70.45 | $72.15 | $70.45 | $72.15 | $35.89 | 1,578 |
2016-07-05 | $74.04 | $74.04 | $71.46 | $71.90 | $35.76 | 1,742 |
2016-07-01 | $75.85 | $76.06 | $75.67 | $76.06 | $37.83 | 2,888 |
2016-06-30 | $73.87 | $73.87 | $73.87 | $73.87 | $36.74 | 56 |
2016-06-29 | $72.21 | $74.00 | $72.21 | $73.87 | $36.74 | 3,758 |
2016-06-28 | $69.96 | $70.80 | $69.18 | $70.80 | $35.21 | 3,724 |
2016-06-27 | $75.94 | $75.94 | $65.73 | $66.87 | $33.26 | 6,662 |
2016-06-24 | $79.26 | $79.26 | $75.10 | $75.10 | $37.36 | 5,012 |
2016-06-23 | $87.34 | $87.56 | $86.97 | $87.50 | $43.52 | 1,650 |
2016-06-22 | $84.48 | $84.49 | $84.48 | $84.49 | $42.03 | 400 |
2016-06-21 | $82.13 | $82.35 | $82.13 | $82.34 | $40.85 | 516 |
2016-06-20 | $83.91 | $84.25 | $83.91 | $84.25 | $41.69 | 522 |
2016-06-17 | $81.07 | $81.13 | $80.97 | $81.03 | $40.09 | 1,958 |
2016-06-16 | $79.43 | $79.75 | $79.25 | $79.25 | $39.22 | 1,282 |
2016-06-15 | $81.19 | $84.02 | $81.19 | $82.35 | $40.75 | 1,592 |
2016-06-14 | $82.35 | $82.63 | $80.72 | $81.41 | $40.28 | 4,156 |
2016-06-13 | $86.50 | $87.57 | $85.96 | $86.49 | $42.80 | 8,894 |
2016-06-10 | $87.51 | $87.51 | $87.26 | $87.26 | $43.18 | 558 |
2016-06-09 | $89.75 | $89.79 | $89.75 | $89.79 | $44.43 | 612 |
2016-06-08 | $91.88 | $92.24 | $91.88 | $92.24 | $45.64 | 1,248 |
2016-06-07 | $93.14 | $93.14 | $92.89 | $93.12 | $46.08 | 884 |
2016-06-06 | $89.58 | $93.61 | $89.58 | $93.57 | $46.30 | 4,142 |
2016-06-03 | $95.00 | $95.00 | $87.14 | $89.58 | $44.33 | 6,264 |
2016-06-02 | $92.28 | $92.28 | $92.18 | $92.18 | $45.61 | 1,236 |
2016-06-01 | $92.39 | $92.39 | $92.39 | $92.39 | $45.72 | 124 |
2016-05-31 | $94.44 | $94.44 | $92.39 | $92.39 | $45.72 | 3,222 |
2016-05-27 | $91.57 | $92.19 | $91.25 | $92.19 | $45.62 | 3,146 |
2016-05-26 | $91.57 | $91.58 | $90.33 | $90.33 | $44.70 | 4,962 |
2016-05-25 | $92.44 | $92.87 | $91.90 | $92.49 | $45.77 | 2,428 |
2016-05-24 | $90.02 | $90.02 | $89.65 | $89.68 | $44.38 | 876 |
2016-05-23 | $86.32 | $86.32 | $86.24 | $86.24 | $42.67 | 602 |
2016-05-20 | $86.01 | $87.00 | $86.00 | $86.33 | $42.72 | 2,606 |
2016-05-19 | $87.46 | $87.46 | $84.00 | $84.24 | $41.69 | 2,820 |
2016-05-18 | $80.01 | $85.00 | $80.01 | $85.00 | $42.06 | 3,608 |
2016-05-17 | $81.22 | $81.22 | $81.22 | $81.22 | $40.19 | 102 |
2016-05-16 | $80.47 | $81.22 | $80.47 | $81.22 | $40.19 | 1,090 |
2016-05-13 | $79.69 | $79.69 | $79.69 | $79.69 | $39.43 | 744 |
2016-05-12 | $84.27 | $84.27 | $84.27 | $84.27 | $41.70 | 348 |
2016-05-11 | $83.30 | $84.27 | $83.30 | $84.27 | $41.70 | 1,002 |
2016-05-10 | $83.47 | $83.49 | $83.47 | $83.49 | $41.31 | 800 |
2016-05-09 | $79.76 | $79.76 | $79.76 | $79.76 | $39.47 | 238 |
2016-05-06 | $80.11 | $80.11 | $80.11 | $80.11 | $39.64 | 122 |
2016-05-05 | $80.80 | $80.80 | $80.11 | $80.11 | $39.64 | 1,002 |
2016-05-04 | $83.56 | $83.56 | $83.56 | $83.56 | $41.35 | 394 |
2016-05-03 | $86.38 | $86.38 | $86.38 | $86.38 | $42.74 | 82 |
2016-05-02 | $86.38 | $86.38 | $86.38 | $86.38 | $42.74 | 126 |
2016-04-29 | $87.09 | $87.18 | $86.38 | $86.38 | $42.74 | 1,108 |
2016-04-28 | $88.05 | $89.71 | $87.80 | $89.71 | $44.39 | 1,256 |
2016-04-27 | $89.10 | $90.48 | $89.10 | $89.42 | $44.25 | 1,486 |
2016-04-26 | $88.07 | $89.81 | $87.87 | $89.47 | $44.27 | 1,434 |
2016-04-25 | $87.22 | $87.44 | $87.22 | $87.31 | $43.20 | 1,002 |
2016-04-22 | $88.31 | $88.88 | $88.31 | $88.84 | $43.96 | 1,130 |
2016-04-21 | $87.88 | $87.88 | $87.54 | $87.54 | $43.32 | 794 |
2016-04-20 | $86.31 | $86.49 | $86.30 | $86.49 | $42.80 | 1,120 |
2016-04-19 | $85.72 | $85.72 | $85.72 | $85.72 | $42.42 | 540 |
2016-04-18 | $82.56 | $83.91 | $82.56 | $83.48 | $41.31 | 2,436 |
2016-04-15 | $81.89 | $82.36 | $81.89 | $82.00 | $40.58 | 7,100 |
2016-04-14 | $80.99 | $80.99 | $80.99 | $80.99 | $40.08 | 330 |
2016-04-13 | $80.99 | $80.99 | $80.99 | $80.99 | $40.08 | 1,722 |
2016-04-12 | $73.43 | $75.00 | $73.43 | $75.00 | $37.11 | 2,486 |
2016-04-11 | $71.50 | $74.84 | $71.50 | $73.50 | $36.37 | 1,770 |
2016-04-08 | $72.35 | $72.35 | $71.74 | $71.80 | $35.53 | 1,268 |
2016-04-07 | $73.00 | $73.00 | $70.49 | $70.49 | $34.88 | 3,600 |
2016-04-06 | $74.20 | $74.20 | $74.20 | $74.20 | $36.72 | 200 |
2016-04-05 | $73.24 | $73.52 | $73.24 | $73.29 | $36.27 | 3,568 |
2016-04-04 | $75.20 | $76.28 | $75.20 | $76.07 | $37.64 | 826 |
2016-04-01 | $75.73 | $76.10 | $75.73 | $76.10 | $37.66 | 1,310 |
2016-03-31 | $76.05 | $76.05 | $76.05 | $76.05 | $37.63 | 250 |
2016-03-30 | $77.28 | $77.29 | $77.28 | $77.29 | $38.25 | 652 |
2016-03-29 | $75.06 | $75.06 | $75.06 | $75.06 | $37.14 | 140 |
2016-03-28 | $75.06 | $75.06 | $75.06 | $75.06 | $37.14 | 136 |
2016-03-24 | $75.00 | $75.06 | $74.56 | $75.06 | $37.14 | 1,952 |
2016-03-23 | $77.39 | $77.41 | $77.39 | $77.41 | $38.30 | 480 |
2016-03-22 | $78.16 | $78.16 | $78.16 | $78.16 | $38.58 | 400 |
2016-03-21 | $80.00 | $80.00 | $79.50 | $79.94 | $39.46 | 1,960 |
2016-03-18 | $79.93 | $79.93 | $78.51 | $78.51 | $38.75 | 606 |
2016-03-17 | $73.98 | $76.97 | $73.98 | $76.97 | $37.99 | 1,060 |
2016-03-16 | $74.50 | $75.25 | $74.50 | $75.25 | $37.14 | 1,812 |
2016-03-15 | $78.00 | $78.00 | $78.00 | $78.00 | $38.50 | 1,382 |
2016-03-14 | $79.06 | $79.40 | $78.28 | $79.19 | $39.09 | 2,684 |
2016-03-11 | $76.72 | $79.24 | $76.72 | $78.76 | $38.88 | 3,556 |
2016-03-10 | $72.67 | $72.89 | $72.67 | $72.89 | $35.98 | 1,232 |
2016-03-09 | $73.35 | $73.35 | $73.27 | $73.27 | $36.17 | 1,172 |
2016-03-08 | $75.96 | $76.17 | $75.89 | $75.89 | $37.46 | 1,054 |
2016-03-07 | $79.00 | $79.00 | $77.61 | $78.35 | $38.67 | 3,456 |
2016-03-04 | $79.09 | $79.09 | $78.73 | $78.73 | $38.86 | 2,530 |
2016-03-03 | $73.86 | $76.25 | $73.86 | $76.25 | $37.64 | 2,306 |
2016-03-02 | $72.00 | $73.54 | $72.00 | $73.35 | $36.20 | 1,966 |
2016-03-01 | $70.00 | $71.57 | $70.00 | $71.57 | $35.33 | 886 |
2016-02-29 | $67.98 | $68.35 | $67.92 | $67.99 | $33.56 | 2,940 |
2016-02-26 | $65.99 | $66.00 | $65.99 | $65.99 | $32.57 | 1,592 |
2016-02-25 | $62.73 | $62.73 | $62.73 | $62.73 | $30.96 | 52 |
2016-02-24 | $62.46 | $62.73 | $61.88 | $62.73 | $30.96 | 1,120 |
2016-02-23 | $65.58 | $65.96 | $65.32 | $65.46 | $32.31 | 12,048 |
2016-02-22 | $68.51 | $68.51 | $68.51 | $68.51 | $33.82 | 958 |
2016-02-19 | $64.81 | $64.81 | $64.81 | $64.81 | $31.99 | 884 |
2016-02-18 | $66.00 | $66.00 | $64.85 | $64.85 | $32.01 | 2,798 |
2016-02-17 | $69.32 | $70.69 | $67.89 | $67.89 | $33.51 | 11,642 |
2016-02-16 | $65.90 | $68.90 | $65.56 | $67.68 | $33.41 | 4,874 |
2016-02-12 | $61.07 | $63.87 | $60.82 | $63.33 | $31.26 | 4,366 |
2016-02-11 | $57.54 | $59.00 | $57.51 | $58.93 | $29.09 | 9,006 |
2016-02-10 | $65.50 | $65.56 | $63.34 | $63.34 | $31.26 | 1,534 |
2016-02-09 | $63.70 | $65.34 | $63.66 | $64.25 | $31.71 | 18,374 |
2016-02-08 | $64.00 | $64.15 | $62.78 | $63.64 | $31.41 | 3,686 |
2016-02-05 | $68.24 | $68.24 | $67.21 | $67.21 | $33.17 | 1,866 |
2016-02-04 | $67.13 | $70.51 | $67.13 | $69.34 | $34.23 | 1,780 |
2016-02-03 | $67.98 | $68.32 | $65.00 | $67.82 | $33.48 | 8,446 |
2016-02-02 | $68.60 | $68.60 | $67.64 | $67.64 | $33.39 | 1,910 |
2016-02-01 | $71.00 | $72.19 | $71.00 | $72.19 | $35.63 | 1,370 |
2016-01-29 | $71.00 | $71.38 | $70.46 | $71.38 | $35.23 | 5,908 |
2016-01-28 | $68.10 | $68.10 | $68.10 | $68.10 | $33.61 | 302 |
2016-01-27 | $68.10 | $68.10 | $68.10 | $68.10 | $33.61 | 506 |
2016-01-26 | $66.70 | $66.70 | $66.70 | $66.70 | $32.92 | 1,038 |
2016-01-25 | $70.05 | $70.05 | $70.05 | $70.05 | $34.58 | 6 |
2016-01-22 | $69.33 | $70.24 | $69.31 | $70.05 | $34.58 | 3,976 |
2016-01-21 | $71.46 | $71.46 | $67.95 | $68.29 | $33.71 | 5,310 |
2016-01-20 | $68.10 | $71.54 | $66.04 | $71.54 | $35.31 | 11,654 |
2016-01-19 | $74.87 | $75.13 | $71.11 | $71.88 | $35.48 | 10,448 |
2016-01-15 | $76.00 | $76.00 | $70.26 | $73.03 | $36.05 | 4,530 |
2016-01-14 | $74.28 | $76.89 | $74.28 | $76.31 | $37.67 | 6,262 |
2016-01-13 | $79.00 | $79.15 | $74.45 | $74.73 | $36.89 | 7,774 |
2016-01-12 | $81.58 | $81.93 | $78.65 | $80.50 | $39.73 | 7,632 |
2016-01-11 | $80.48 | $81.99 | $79.01 | $80.23 | $39.60 | 22,540 |
2016-01-08 | $84.60 | $85.25 | $80.18 | $80.18 | $39.57 | 60,300 |
2016-01-07 | $85.73 | $87.14 | $83.83 | $84.42 | $41.67 | 11,374 |
2016-01-06 | $88.21 | $90.41 | $88.21 | $89.98 | $44.41 | 3,862 |
2016-01-05 | $91.50 | $91.50 | $91.50 | $91.50 | $45.16 | 798 |
2016-01-04 | $92.56 | $92.56 | $91.25 | $91.41 | $45.12 | 7,756 |
2015-12-31 | $99.00 | $99.00 | $96.94 | $98.88 | $48.81 | 2,292 |
2015-12-30 | $102.82 | $102.82 | $99.10 | $99.10 | $48.92 | 2,028 |
2015-12-29 | $101.14 | $101.15 | $99.90 | $101.06 | $49.88 | 3,278 |
2015-12-28 | $97.36 | $98.69 | $97.35 | $98.69 | $48.71 | 3,444 |
2015-12-24 | $99.09 | $100.64 | $99.09 | $100.64 | $49.68 | 1,090 |
2015-12-23 | $98.34 | $98.72 | $97.50 | $98.72 | $48.73 | 3,032 |
2015-12-22 | $94.10 | $95.52 | $94.02 | $95.52 | $47.15 | 3,318 |
2015-12-21 | $96.63 | $96.63 | $93.60 | $95.46 | $47.03 | 9,322 |
2015-12-18 | $96.20 | $96.20 | $92.86 | $94.56 | $46.58 | 13,316 |
2015-12-17 | $102.75 | $102.75 | $98.00 | $98.00 | $48.28 | 11,030 |
2015-12-16 | $101.04 | $101.66 | $97.18 | $100.86 | $49.69 | 9,694 |
2015-12-15 | $96.18 | $99.15 | $96.18 | $98.44 | $48.50 | 10,396 |
2015-12-14 | $92.47 | $94.85 | $92.47 | $94.12 | $46.37 | 6,110 |
2015-12-11 | $102.38 | $102.38 | $93.62 | $94.14 | $46.38 | 15,530 |
2015-12-10 | $100.64 | $102.55 | $98.41 | $101.27 | $49.89 | 8,558 |
2015-12-09 | $104.05 | $104.05 | $97.27 | $98.95 | $48.75 | 12,166 |
2015-12-08 | $105.00 | $105.00 | $102.35 | $102.35 | $50.42 | 10,304 |
2015-12-07 | $112.65 | $112.65 | $105.45 | $105.75 | $52.10 | 23,808 |
2015-12-04 | $108.86 | $112.27 | $107.20 | $111.43 | $54.89 | 34,194 |
2015-12-03 | $112.93 | $113.87 | $106.45 | $106.79 | $52.61 | 6,622 |
2015-12-02 | $113.30 | $113.30 | $110.44 | $110.44 | $54.40 | 5,898 |
2015-12-01 | $113.61 | $115.93 | $112.99 | $113.17 | $55.75 | 3,454 |
2015-11-30 | $114.65 | $114.82 | $113.01 | $114.00 | $56.16 | 3,534 |
2015-11-27 | $111.76 | $113.00 | $111.76 | $113.00 | $55.67 | 1,366 |
2015-11-25 | $115.52 | $115.52 | $112.90 | $112.90 | $55.62 | 2,822 |
2015-11-24 | $111.10 | $113.25 | $110.59 | $113.25 | $55.79 | 12,070 |
2015-11-23 | $112.34 | $113.23 | $111.10 | $111.10 | $54.73 | 2,132 |
2015-11-20 | $110.50 | $110.50 | $110.50 | $110.50 | $54.44 | 660 |
2015-11-19 | $111.81 | $114.22 | $110.84 | $110.87 | $54.62 | 1,830 |
2015-11-18 | $109.06 | $110.86 | $107.74 | $110.86 | $54.61 | 3,760 |
2015-11-17 | $107.71 | $109.00 | $107.71 | $109.00 | $53.70 | 3,382 |
2015-11-16 | $104.77 | $104.77 | $104.43 | $104.43 | $51.44 | 1,780 |
2015-11-13 | $105.09 | $108.15 | $104.22 | $104.22 | $51.34 | 18,170 |
2015-11-12 | $110.00 | $110.00 | $107.88 | $107.89 | $53.15 | 9,866 |
2015-11-11 | $116.46 | $116.46 | $112.06 | $112.06 | $55.21 | 8,012 |
2015-11-10 | $112.50 | $114.79 | $112.50 | $114.79 | $56.55 | 4,286 |
2015-11-09 | $117.37 | $118.30 | $113.20 | $113.27 | $55.80 | 20,434 |
2015-11-06 | $113.36 | $115.00 | $113.36 | $115.00 | $56.65 | 11,380 |
2015-11-05 | $108.00 | $108.00 | $108.00 | $108.00 | $53.21 | 566 |
2015-11-04 | $105.17 | $105.17 | $105.17 | $105.17 | $51.81 | 1,072 |
2015-11-03 | $104.27 | $104.96 | $104.27 | $104.96 | $51.71 | 924 |
2015-11-02 | $102.05 | $105.00 | $102.05 | $105.00 | $51.73 | 2,040 |
2015-10-30 | $105.17 | $105.17 | $101.70 | $101.70 | $50.10 | 6,590 |
2015-10-29 | $105.91 | $107.06 | $105.74 | $105.74 | $52.09 | 3,158 |
2015-10-28 | $102.89 | $102.89 | $102.89 | $102.89 | $50.69 | 3,386 |
2015-10-27 | $97.80 | $97.80 | $97.77 | $97.80 | $48.18 | 2,524 |
2015-10-26 | $100.81 | $100.81 | $100.00 | $100.00 | $49.27 | 2,242 |
2015-10-23 | $101.18 | $102.04 | $101.18 | $102.04 | $50.27 | 992 |
2015-10-22 | $98.00 | $98.00 | $98.00 | $98.00 | $48.28 | 400 |
2015-10-21 | $97.33 | $97.33 | $95.70 | $95.70 | $47.15 | 600 |
2015-10-20 | $96.85 | $96.85 | $96.85 | $96.85 | $47.71 | 240 |
2015-10-19 | $95.67 | $96.04 | $95.67 | $95.74 | $47.17 | 1,202 |
2015-10-16 | $94.95 | $95.64 | $94.64 | $94.64 | $46.62 | 1,720 |
2015-10-15 | $93.41 | $93.41 | $91.32 | $91.49 | $45.07 | 2,866 |
2015-10-14 | $97.94 | $97.94 | $97.94 | $97.94 | $48.25 | 150 |
2015-10-13 | $97.94 | $97.94 | $97.94 | $97.94 | $48.25 | 156 |
2015-10-12 | $98.17 | $98.17 | $97.94 | $97.94 | $48.25 | 1,004 |
2015-10-09 | $97.26 | $97.26 | $97.26 | $97.26 | $47.91 | 400 |
2015-10-08 | $99.65 | $99.65 | $97.44 | $97.44 | $48.00 | 682 |
2015-10-07 | $95.65 | $97.13 | $95.65 | $97.13 | $47.85 | 2,874 |
2015-10-06 | $94.00 | $94.00 | $94.00 | $94.00 | $46.31 | 78 |
2015-10-05 | $93.64 | $94.00 | $93.64 | $94.00 | $46.31 | 1,720 |
2015-10-02 | $89.84 | $89.84 | $86.78 | $88.83 | $43.76 | 3,366 |
2015-10-01 | $92.00 | $92.00 | $92.00 | $92.00 | $45.32 | 2,002 |
2015-09-30 | $91.65 | $91.85 | $91.65 | $91.85 | $45.25 | 1,002 |
2015-09-29 | $91.39 | $91.39 | $89.74 | $90.68 | $44.67 | 9,088 |
2015-09-28 | $91.63 | $91.63 | $91.63 | $91.63 | $45.14 | 748 |
2015-09-25 | $100.74 | $100.74 | $93.32 | $93.32 | $45.97 | 3,070 |
2015-09-24 | $88.85 | $89.95 | $88.85 | $89.95 | $44.31 | 1,564 |
2015-09-23 | $88.39 | $88.39 | $88.39 | $88.39 | $43.55 | 0 |
2015-09-22 | $90.31 | $90.31 | $88.46 | $88.57 | $43.55 | 978 |
2015-09-21 | $91.67 | $91.67 | $91.67 | $91.67 | $45.07 | 650 |
2015-09-18 | $89.03 | $89.03 | $88.16 | $88.16 | $43.34 | 1,334 |
2015-09-17 | $94.49 | $95.55 | $94.49 | $94.50 | $46.46 | 1,590 |
2015-09-16 | $96.28 | $97.00 | $96.27 | $96.86 | $47.62 | 1,908 |
2015-09-15 | $96.36 | $97.02 | $96.00 | $97.02 | $47.70 | 1,700 |
2015-09-14 | $93.17 | $93.17 | $93.17 | $93.17 | $45.81 | 150 |
2015-09-11 | $93.17 | $93.17 | $93.17 | $93.17 | $45.81 | 660 |
2015-09-10 | $93.80 | $93.80 | $93.80 | $93.80 | $46.12 | 1,644 |
2015-09-09 | $94.31 | $94.31 | $93.73 | $93.73 | $46.08 | 934 |
2015-09-08 | $91.40 | $91.40 | $90.60 | $90.60 | $44.54 | 1,038 |