Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P) Exchange: NYSE
Data as of Aug. 22, 2025
$25.41 ($-0.01) -0.04%
Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities - Daily Information
Click for more stock information on Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $25.40 |
Previous Close | $25.41 |
High | $25.42 |
Low | $25.40 |
Adjusted Open | $25.40 |
Previous Adjusted Close | $25.41 |
Adjusted High | $25.42 |
Adjusted Low | $25.40 |
About Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P)
DELISTED - Merrill Lynch & Co. Inc. Merrill Lynch Capital Trust III 7.375% Trust Preferred Securities
Invest in Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P)
Historical Stock Data for Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-06-05 | $25.40 | $25.42 | $25.40 | $25.41 | $25.41 | 1,600 |
2018-06-04 | $25.44 | $25.44 | $25.40 | $25.42 | $25.42 | 10,100 |
2018-06-01 | $25.39 | $25.43 | $25.39 | $25.43 | $25.43 | 28,100 |
2018-05-31 | $25.39 | $25.40 | $25.39 | $25.39 | $25.39 | 52,900 |
2018-05-29 | $25.39 | $25.41 | $25.38 | $25.41 | $25.41 | 17,800 |
2018-05-25 | $25.39 | $25.40 | $25.38 | $25.40 | $25.40 | 16,100 |
2018-05-23 | $25.38 | $25.40 | $25.38 | $25.39 | $25.39 | 30,300 |
2018-05-22 | $25.38 | $25.38 | $25.37 | $25.38 | $25.38 | 90,700 |
2018-05-21 | $25.37 | $25.40 | $25.37 | $25.38 | $25.38 | 21,900 |
2018-05-18 | $25.37 | $25.40 | $25.37 | $25.37 | $25.37 | 24,700 |
2018-05-17 | $25.41 | $25.41 | $25.37 | $25.37 | $25.37 | 34,000 |
2018-05-16 | $25.40 | $25.40 | $25.36 | $25.37 | $25.37 | 74,800 |
2018-05-15 | $25.41 | $25.41 | $25.37 | $25.37 | $25.37 | 34,200 |
2018-05-14 | $25.36 | $25.39 | $25.36 | $25.39 | $25.39 | 44,200 |
2018-05-11 | $25.36 | $25.37 | $25.36 | $25.36 | $25.36 | 5,700 |
2018-05-10 | $25.36 | $25.37 | $25.36 | $25.36 | $25.36 | 51,300 |
2018-05-09 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 85,600 |
2018-05-08 | $25.35 | $25.37 | $25.35 | $25.35 | $25.35 | 42,500 |
2018-05-07 | $25.35 | $25.39 | $25.35 | $25.35 | $25.35 | 391,900 |
2018-05-04 | $25.36 | $25.37 | $25.35 | $25.37 | $25.37 | 97,800 |
2018-05-03 | $25.35 | $25.42 | $25.35 | $25.35 | $25.35 | 74,000 |
2018-05-02 | $25.36 | $25.37 | $25.35 | $25.35 | $25.35 | 126,100 |
2018-05-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 19,800 |
2018-04-30 | $26.37 | $26.41 | $26.35 | $26.35 | $26.35 | 10,480 |
2018-04-27 | $26.30 | $26.41 | $26.30 | $26.39 | $26.39 | 11,097 |
2018-04-26 | $26.35 | $26.37 | $26.30 | $26.37 | $26.37 | 16,903 |
2018-04-25 | $26.36 | $26.36 | $26.19 | $26.36 | $26.36 | 19,437 |
2018-04-24 | $26.35 | $26.44 | $26.30 | $26.36 | $26.36 | 62,372 |
2018-04-23 | $26.37 | $26.44 | $26.34 | $26.37 | $26.37 | 18,545 |
2018-04-20 | $26.25 | $26.43 | $26.22 | $26.41 | $26.41 | 50,312 |
2018-04-19 | $26.23 | $26.29 | $26.16 | $26.24 | $26.24 | 23,271 |
2018-04-18 | $26.24 | $26.27 | $26.19 | $26.22 | $26.22 | 11,400 |
2018-04-17 | $26.20 | $26.26 | $26.16 | $26.23 | $26.23 | 18,314 |
2018-04-16 | $26.27 | $26.31 | $26.22 | $26.23 | $26.23 | 17,012 |
2018-04-13 | $26.27 | $26.33 | $26.23 | $26.26 | $26.26 | 11,333 |
2018-04-12 | $26.25 | $26.37 | $26.21 | $26.36 | $26.36 | 27,432 |
2018-04-11 | $26.25 | $26.25 | $26.16 | $26.21 | $26.21 | 15,928 |
2018-04-10 | $26.15 | $26.22 | $26.14 | $26.20 | $26.20 | 30,177 |
2018-04-09 | $26.25 | $26.25 | $26.15 | $26.19 | $26.19 | 22,931 |
2018-04-06 | $26.17 | $26.24 | $26.10 | $26.22 | $26.22 | 46,178 |
2018-04-05 | $26.19 | $26.24 | $26.19 | $26.22 | $26.22 | 12,350 |
2018-04-04 | $26.14 | $26.20 | $26.11 | $26.19 | $26.19 | 26,740 |
2018-04-03 | $26.16 | $26.20 | $26.12 | $26.15 | $26.15 | 37,737 |
2018-04-02 | $26.22 | $26.32 | $26.11 | $26.21 | $26.21 | 52,490 |
2018-03-29 | $26.22 | $26.26 | $26.18 | $26.26 | $26.26 | 40,571 |
2018-03-28 | $26.29 | $26.36 | $26.29 | $26.29 | $26.29 | 7,375 |
2018-03-27 | $26.22 | $26.31 | $26.17 | $26.29 | $26.29 | 25,055 |
2018-03-26 | $26.23 | $26.35 | $26.17 | $26.26 | $26.26 | 27,098 |
2018-03-23 | $26.29 | $26.34 | $26.17 | $26.30 | $26.30 | 39,903 |
2018-03-22 | $26.10 | $26.35 | $26.10 | $26.17 | $26.17 | 16,130 |
2018-03-21 | $26.16 | $26.25 | $26.10 | $26.10 | $26.10 | 14,312 |
2018-03-20 | $26.18 | $26.22 | $26.15 | $26.15 | $26.15 | 18,456 |
2018-03-19 | $26.35 | $26.39 | $26.11 | $26.15 | $26.15 | 26,420 |
2018-03-16 | $26.39 | $26.44 | $26.22 | $26.22 | $26.22 | 62,038 |
2018-03-15 | $26.31 | $26.52 | $26.23 | $26.39 | $26.39 | 42,516 |
2018-03-14 | $26.42 | $26.42 | $26.21 | $26.21 | $26.21 | 11,774 |
2018-03-13 | $26.17 | $26.25 | $26.10 | $26.25 | $26.25 | 44,705 |
2018-03-12 | $26.43 | $26.53 | $26.37 | $26.43 | $25.97 | 18,687 |
2018-03-09 | $26.39 | $26.46 | $26.35 | $26.35 | $25.90 | 37,815 |
2018-03-08 | $26.75 | $26.75 | $26.32 | $26.38 | $25.92 | 122,244 |
2018-03-07 | $26.87 | $26.87 | $26.72 | $26.77 | $26.31 | 9,898 |
2018-03-06 | $26.85 | $26.89 | $26.66 | $26.86 | $26.40 | 11,842 |
2018-03-05 | $26.52 | $26.85 | $26.52 | $26.85 | $26.39 | 75,620 |
2018-03-02 | $26.50 | $26.61 | $26.50 | $26.60 | $26.14 | 18,355 |
2018-03-01 | $26.49 | $26.64 | $26.43 | $26.51 | $26.05 | 26,368 |
2018-02-28 | $26.53 | $26.63 | $26.53 | $26.63 | $26.17 | 20,508 |
2018-02-27 | $26.63 | $26.64 | $26.42 | $26.63 | $26.17 | 24,900 |
2018-02-26 | $26.69 | $26.69 | $26.42 | $26.42 | $25.96 | 35,587 |
2018-02-23 | $26.55 | $26.74 | $26.55 | $26.72 | $26.26 | 8,752 |
2018-02-22 | $26.59 | $26.75 | $26.54 | $26.70 | $26.24 | 51,090 |
2018-02-21 | $26.45 | $26.59 | $26.39 | $26.59 | $26.13 | 20,983 |
2018-02-20 | $26.36 | $26.59 | $26.22 | $26.57 | $26.11 | 38,990 |
2018-02-16 | $26.36 | $26.36 | $26.19 | $26.36 | $25.91 | 19,719 |
2018-02-15 | $26.13 | $26.26 | $26.13 | $26.22 | $25.77 | 21,765 |
2018-02-14 | $26.24 | $26.32 | $26.06 | $26.13 | $25.68 | 16,857 |
2018-02-13 | $26.26 | $26.38 | $26.23 | $26.23 | $25.78 | 12,430 |
2018-02-12 | $26.32 | $26.42 | $26.23 | $26.24 | $25.79 | 22,650 |
2018-02-09 | $26.25 | $26.46 | $26.23 | $26.46 | $26.00 | 23,997 |
2018-02-08 | $26.48 | $26.50 | $26.23 | $26.28 | $25.83 | 34,495 |
2018-02-07 | $26.39 | $26.59 | $26.39 | $26.57 | $26.11 | 13,646 |
2018-02-06 | $26.52 | $26.52 | $26.32 | $26.50 | $26.04 | 38,184 |
2018-02-05 | $26.30 | $26.59 | $26.30 | $26.52 | $26.06 | 22,895 |
2018-02-02 | $26.30 | $26.51 | $26.30 | $26.48 | $26.02 | 31,171 |
2018-02-01 | $26.22 | $26.52 | $26.21 | $26.32 | $25.87 | 22,861 |
2018-01-31 | $26.33 | $26.48 | $26.30 | $26.43 | $25.97 | 31,420 |
2018-01-30 | $26.25 | $26.60 | $26.10 | $26.28 | $25.83 | 38,746 |
2018-01-29 | $26.73 | $26.80 | $26.32 | $26.32 | $25.87 | 65,322 |
2018-01-26 | $26.83 | $26.83 | $26.67 | $26.73 | $26.27 | 20,867 |
2018-01-25 | $26.92 | $26.93 | $26.82 | $26.85 | $26.39 | 14,028 |
2018-01-24 | $26.62 | $26.99 | $26.61 | $26.99 | $26.52 | 64,209 |
2018-01-23 | $26.57 | $26.75 | $26.57 | $26.63 | $26.17 | 15,306 |
2018-01-22 | $26.53 | $26.72 | $26.50 | $26.58 | $26.12 | 20,850 |
2018-01-19 | $26.57 | $26.77 | $26.53 | $26.53 | $26.07 | 38,493 |
2018-01-18 | $26.71 | $26.79 | $26.56 | $26.57 | $26.11 | 24,072 |
2018-01-17 | $26.77 | $26.77 | $26.71 | $26.72 | $26.26 | 30,179 |
2018-01-16 | $26.85 | $26.87 | $26.74 | $26.76 | $26.29 | 51,353 |
2018-01-12 | $26.96 | $26.96 | $26.84 | $26.84 | $26.38 | 15,773 |
2018-01-11 | $26.93 | $26.93 | $26.83 | $26.86 | $26.40 | 21,399 |
2018-01-10 | $26.99 | $27.00 | $26.88 | $26.96 | $26.49 | 24,011 |
2018-01-09 | $27.01 | $27.03 | $27.00 | $27.02 | $26.55 | 15,017 |
2018-01-08 | $26.95 | $27.05 | $26.89 | $27.05 | $26.58 | 28,414 |
2018-01-05 | $27.03 | $27.05 | $26.97 | $27.00 | $26.53 | 18,706 |
2018-01-04 | $27.00 | $27.07 | $26.95 | $27.03 | $26.56 | 9,348 |
2018-01-03 | $27.08 | $27.17 | $26.88 | $27.05 | $26.58 | 34,464 |
2018-01-02 | $27.10 | $27.29 | $27.02 | $27.12 | $26.65 | 52,830 |
2017-12-29 | $26.92 | $27.53 | $26.75 | $27.17 | $26.70 | 344,202 |
2017-12-28 | $26.73 | $26.93 | $26.70 | $26.74 | $26.28 | 98,595 |
2017-12-27 | $26.53 | $26.84 | $26.53 | $26.83 | $26.37 | 47,332 |
2017-12-26 | $26.48 | $26.64 | $26.43 | $26.63 | $26.17 | 31,208 |
2017-12-22 | $26.40 | $26.45 | $26.30 | $26.36 | $25.91 | 21,792 |
2017-12-21 | $26.36 | $26.49 | $26.26 | $26.27 | $25.82 | 15,876 |
2017-12-20 | $26.35 | $26.50 | $26.32 | $26.50 | $26.04 | 18,060 |
2017-12-19 | $26.41 | $26.46 | $26.38 | $26.44 | $25.98 | 41,448 |
2017-12-18 | $26.38 | $26.39 | $26.32 | $26.38 | $25.92 | 28,367 |
2017-12-15 | $26.65 | $26.65 | $26.19 | $26.32 | $25.87 | 60,064 |
2017-12-14 | $26.20 | $26.30 | $26.17 | $26.30 | $25.85 | 27,681 |
2017-12-13 | $26.24 | $26.37 | $26.17 | $26.30 | $25.85 | 29,666 |
2017-12-12 | $26.64 | $26.82 | $26.64 | $26.72 | $25.81 | 18,260 |
2017-12-11 | $26.65 | $26.71 | $26.62 | $26.69 | $25.78 | 22,984 |
2017-12-08 | $26.61 | $26.67 | $26.48 | $26.56 | $25.65 | 19,380 |
2017-12-07 | $26.67 | $26.67 | $26.59 | $26.65 | $25.74 | 20,188 |
2017-12-06 | $26.58 | $26.67 | $26.48 | $26.67 | $25.76 | 23,130 |
2017-12-05 | $26.47 | $26.56 | $26.47 | $26.47 | $25.57 | 13,274 |
2017-12-04 | $26.26 | $26.57 | $26.26 | $26.47 | $25.57 | 25,833 |
2017-12-01 | $26.36 | $26.47 | $26.24 | $26.46 | $25.56 | 27,382 |
2017-11-30 | $26.37 | $26.49 | $26.11 | $26.37 | $25.47 | 77,675 |
2017-11-29 | $26.41 | $26.53 | $26.15 | $26.40 | $25.50 | 95,775 |
2017-11-28 | $26.64 | $26.66 | $26.51 | $26.53 | $25.62 | 20,989 |
2017-11-27 | $26.65 | $26.84 | $26.50 | $26.62 | $25.71 | 38,936 |
2017-11-24 | $26.51 | $26.60 | $26.44 | $26.60 | $25.69 | 12,484 |
2017-11-22 | $26.50 | $26.63 | $26.41 | $26.60 | $25.69 | 21,683 |
2017-11-21 | $26.55 | $26.60 | $26.41 | $26.41 | $25.51 | 16,678 |
2017-11-20 | $26.58 | $26.76 | $26.46 | $26.46 | $25.56 | 28,865 |
2017-11-17 | $26.59 | $26.64 | $26.59 | $26.64 | $25.73 | 11,427 |
2017-11-16 | $26.50 | $26.63 | $26.47 | $26.60 | $25.69 | 17,066 |
2017-11-15 | $26.40 | $26.50 | $26.25 | $26.50 | $25.59 | 30,472 |
2017-11-14 | $26.38 | $26.45 | $26.23 | $26.45 | $25.55 | 29,804 |
2017-11-13 | $26.33 | $26.39 | $26.22 | $26.38 | $25.48 | 17,973 |
2017-11-10 | $26.30 | $26.42 | $26.30 | $26.39 | $25.49 | 15,336 |
2017-11-09 | $26.20 | $26.42 | $26.19 | $26.40 | $25.50 | 23,891 |
2017-11-08 | $26.40 | $26.43 | $26.28 | $26.40 | $25.50 | 15,223 |
2017-11-07 | $26.29 | $26.43 | $26.23 | $26.43 | $25.53 | 16,857 |
2017-11-06 | $26.38 | $26.42 | $26.26 | $26.29 | $25.39 | 18,870 |
2017-11-03 | $26.22 | $26.48 | $26.14 | $26.47 | $25.57 | 43,995 |
2017-11-02 | $26.20 | $26.25 | $26.11 | $26.22 | $25.32 | 23,369 |
2017-11-01 | $26.17 | $26.23 | $26.04 | $26.19 | $25.29 | 15,138 |
2017-10-31 | $25.89 | $26.17 | $25.89 | $26.17 | $25.28 | 71,446 |
2017-10-30 | $26.24 | $26.25 | $25.80 | $25.81 | $24.93 | 128,003 |
2017-10-27 | $26.33 | $26.33 | $26.12 | $26.13 | $25.24 | 21,131 |
2017-10-26 | $26.15 | $26.32 | $26.15 | $26.25 | $25.35 | 19,023 |
2017-10-25 | $26.31 | $26.31 | $26.11 | $26.11 | $25.22 | 26,974 |
2017-10-24 | $26.30 | $26.34 | $26.21 | $26.25 | $25.35 | 39,016 |
2017-10-23 | $26.28 | $26.48 | $26.27 | $26.35 | $25.45 | 29,294 |
2017-10-20 | $26.20 | $26.49 | $26.17 | $26.49 | $25.58 | 28,692 |
2017-10-19 | $26.20 | $26.25 | $26.15 | $26.21 | $25.31 | 15,811 |
2017-10-18 | $26.22 | $26.24 | $26.12 | $26.13 | $25.24 | 17,935 |
2017-10-17 | $26.26 | $26.26 | $26.17 | $26.21 | $25.31 | 22,402 |
2017-10-16 | $26.28 | $26.44 | $26.10 | $26.10 | $25.21 | 28,618 |
2017-10-13 | $26.25 | $26.35 | $26.21 | $26.23 | $25.33 | 20,343 |
2017-10-12 | $26.18 | $26.29 | $26.18 | $26.20 | $25.30 | 20,202 |
2017-10-11 | $26.25 | $26.35 | $26.18 | $26.18 | $25.29 | 30,292 |
2017-10-10 | $26.30 | $26.34 | $26.30 | $26.31 | $25.41 | 18,210 |
2017-10-09 | $26.38 | $26.38 | $26.16 | $26.26 | $25.36 | 11,550 |
2017-10-06 | $26.32 | $26.36 | $26.25 | $26.33 | $25.43 | 16,489 |
2017-10-05 | $26.47 | $26.47 | $26.33 | $26.37 | $25.47 | 13,178 |
2017-10-04 | $26.37 | $26.39 | $26.29 | $26.38 | $25.48 | 25,568 |
2017-10-03 | $26.49 | $26.49 | $26.29 | $26.32 | $25.42 | 20,529 |
2017-10-02 | $26.59 | $26.59 | $26.38 | $26.39 | $25.49 | 12,737 |
2017-09-29 | $26.55 | $26.56 | $26.51 | $26.54 | $25.63 | 13,258 |
2017-09-28 | $26.48 | $26.55 | $26.39 | $26.55 | $25.64 | 40,949 |
2017-09-27 | $26.40 | $26.49 | $26.37 | $26.40 | $25.50 | 12,439 |
2017-09-26 | $26.43 | $26.48 | $26.35 | $26.35 | $25.45 | 10,997 |
2017-09-25 | $26.47 | $26.47 | $26.41 | $26.43 | $25.53 | 9,374 |
2017-09-22 | $26.52 | $26.52 | $26.43 | $26.49 | $25.58 | 9,030 |
2017-09-21 | $26.44 | $26.50 | $26.40 | $26.42 | $25.51 | 7,001 |
2017-09-20 | $26.50 | $26.55 | $26.43 | $26.46 | $25.56 | 22,366 |
2017-09-19 | $26.53 | $26.55 | $26.44 | $26.44 | $25.54 | 32,959 |
2017-09-18 | $26.43 | $26.47 | $26.40 | $26.41 | $25.51 | 14,251 |
2017-09-15 | $26.55 | $26.56 | $26.40 | $26.43 | $25.53 | 46,225 |
2017-09-14 | $26.44 | $26.58 | $26.44 | $26.48 | $25.57 | 12,862 |
2017-09-13 | $26.45 | $26.58 | $26.40 | $26.43 | $25.53 | 36,423 |
2017-09-12 | $26.61 | $26.80 | $26.61 | $26.74 | $25.38 | 35,202 |
2017-09-11 | $26.66 | $26.70 | $26.54 | $26.55 | $25.20 | 14,712 |
2017-09-08 | $26.59 | $26.67 | $26.50 | $26.50 | $25.16 | 26,830 |
2017-09-07 | $26.57 | $26.72 | $26.54 | $26.67 | $25.32 | 7,966 |
2017-09-06 | $26.60 | $26.72 | $26.56 | $26.63 | $25.28 | 12,387 |
2017-09-05 | $26.62 | $26.73 | $26.53 | $26.65 | $25.30 | 15,087 |
2017-09-01 | $26.52 | $26.73 | $26.51 | $26.73 | $25.37 | 14,481 |
2017-08-31 | $26.57 | $26.70 | $26.55 | $26.70 | $25.35 | 22,673 |
2017-08-30 | $26.55 | $26.66 | $26.55 | $26.60 | $25.25 | 20,040 |
2017-08-29 | $26.70 | $26.72 | $26.50 | $26.60 | $25.25 | 16,909 |
2017-08-28 | $26.67 | $26.75 | $26.67 | $26.67 | $25.32 | 5,835 |
2017-08-25 | $26.74 | $26.75 | $26.55 | $26.67 | $25.32 | 9,239 |
2017-08-24 | $26.50 | $26.66 | $26.49 | $26.66 | $25.31 | 22,109 |
2017-08-23 | $26.46 | $26.58 | $26.41 | $26.58 | $25.23 | 26,054 |
2017-08-22 | $26.44 | $26.58 | $26.36 | $26.57 | $25.22 | 21,497 |
2017-08-21 | $26.45 | $26.59 | $26.42 | $26.42 | $25.08 | 30,433 |
2017-08-18 | $26.60 | $26.64 | $26.50 | $26.50 | $25.16 | 10,773 |
2017-08-17 | $26.53 | $26.65 | $26.50 | $26.64 | $25.29 | 21,554 |
2017-08-16 | $26.67 | $26.67 | $26.53 | $26.61 | $25.26 | 17,166 |
2017-08-15 | $26.67 | $26.67 | $26.55 | $26.61 | $25.26 | 14,114 |
2017-08-14 | $26.61 | $26.70 | $26.56 | $26.58 | $25.23 | 14,463 |
2017-08-11 | $26.68 | $26.72 | $26.46 | $26.69 | $25.34 | 19,982 |
2017-08-10 | $26.70 | $26.74 | $26.59 | $26.60 | $25.25 | 58,046 |
2017-08-09 | $26.61 | $26.65 | $26.33 | $26.64 | $25.29 | 62,748 |
2017-08-08 | $26.31 | $26.62 | $26.31 | $26.52 | $25.17 | 24,597 |
2017-08-07 | $26.50 | $26.53 | $26.38 | $26.39 | $25.05 | 10,531 |
2017-08-04 | $26.47 | $26.61 | $26.46 | $26.50 | $25.16 | 10,431 |
2017-08-03 | $26.45 | $26.61 | $26.45 | $26.59 | $25.24 | 12,682 |
2017-08-02 | $26.52 | $26.60 | $26.43 | $26.55 | $25.20 | 18,314 |
2017-08-01 | $26.60 | $26.63 | $26.50 | $26.50 | $25.16 | 12,470 |
2017-07-31 | $26.57 | $26.67 | $26.51 | $26.66 | $25.31 | 17,170 |
2017-07-28 | $26.41 | $26.57 | $26.41 | $26.44 | $25.10 | 29,927 |
2017-07-27 | $26.38 | $26.44 | $26.35 | $26.35 | $25.01 | 9,050 |
2017-07-26 | $26.36 | $26.47 | $26.36 | $26.47 | $25.13 | 8,064 |
2017-07-25 | $26.41 | $26.47 | $26.40 | $26.41 | $25.07 | 8,853 |
2017-07-24 | $26.43 | $26.43 | $26.32 | $26.40 | $25.06 | 34,156 |
2017-07-21 | $26.34 | $26.52 | $26.27 | $26.52 | $25.17 | 47,856 |
2017-07-20 | $26.31 | $26.47 | $26.27 | $26.29 | $24.96 | 42,742 |
2017-07-19 | $26.23 | $26.44 | $26.23 | $26.26 | $24.93 | 17,481 |
2017-07-18 | $26.33 | $26.33 | $26.15 | $26.20 | $24.87 | 30,614 |
2017-07-17 | $26.23 | $26.25 | $26.11 | $26.19 | $24.86 | 30,309 |
2017-07-14 | $26.20 | $26.24 | $26.14 | $26.22 | $24.89 | 57,214 |
2017-07-13 | $26.24 | $26.25 | $26.10 | $26.10 | $24.78 | 15,082 |
2017-07-12 | $26.28 | $26.28 | $26.14 | $26.17 | $24.84 | 46,386 |
2017-07-11 | $26.37 | $26.38 | $26.10 | $26.16 | $24.83 | 193,933 |
2017-07-10 | $26.62 | $26.64 | $26.36 | $26.42 | $25.08 | 16,815 |
2017-07-07 | $26.18 | $26.68 | $26.18 | $26.62 | $25.27 | 28,281 |
2017-07-06 | $26.14 | $26.65 | $26.12 | $26.32 | $24.98 | 24,186 |
2017-07-05 | $26.25 | $26.39 | $26.05 | $26.39 | $25.05 | 37,165 |
2017-07-03 | $26.26 | $26.26 | $26.16 | $26.21 | $24.88 | 2,257 |
2017-06-30 | $26.25 | $26.27 | $26.10 | $26.10 | $24.78 | 16,689 |
2017-06-29 | $26.17 | $26.22 | $26.13 | $26.21 | $24.88 | 8,756 |
2017-06-28 | $26.17 | $26.27 | $26.10 | $26.20 | $24.87 | 13,294 |
2017-06-27 | $26.27 | $26.32 | $26.15 | $26.15 | $24.82 | 14,676 |
2017-06-26 | $26.19 | $26.33 | $26.16 | $26.16 | $24.83 | 19,409 |
2017-06-23 | $26.14 | $26.32 | $26.14 | $26.15 | $24.82 | 41,053 |
2017-06-22 | $26.18 | $26.30 | $26.12 | $26.12 | $24.79 | 25,575 |
2017-06-21 | $26.41 | $26.41 | $26.07 | $26.07 | $24.75 | 34,765 |
2017-06-20 | $26.55 | $26.60 | $26.27 | $26.27 | $24.94 | 47,237 |
2017-06-19 | $26.58 | $26.67 | $26.54 | $26.65 | $25.30 | 23,905 |
2017-06-16 | $26.58 | $26.67 | $26.53 | $26.59 | $25.24 | 57,592 |
2017-06-15 | $26.27 | $26.66 | $26.18 | $26.59 | $25.24 | 47,833 |
2017-06-14 | $26.12 | $26.29 | $26.06 | $26.06 | $24.74 | 26,076 |
2017-06-13 | $26.07 | $26.14 | $26.01 | $26.05 | $24.73 | 30,075 |
2017-06-12 | $26.42 | $26.42 | $26.11 | $26.11 | $24.79 | 30,521 |
2017-06-09 | $26.64 | $26.75 | $26.64 | $26.67 | $24.88 | 21,578 |
2017-06-08 | $26.51 | $26.69 | $26.45 | $26.65 | $24.86 | 18,267 |
2017-06-07 | $26.51 | $26.64 | $26.51 | $26.59 | $24.80 | 15,282 |
2017-06-06 | $26.59 | $26.64 | $26.50 | $26.51 | $24.73 | 23,043 |
2017-06-05 | $26.60 | $26.65 | $26.47 | $26.64 | $24.85 | 14,086 |
2017-06-02 | $26.43 | $26.55 | $26.43 | $26.51 | $24.73 | 18,248 |
2017-06-01 | $26.43 | $26.56 | $26.33 | $26.43 | $24.65 | 18,204 |
2017-05-31 | $26.42 | $26.47 | $26.26 | $26.27 | $24.50 | 25,405 |
2017-05-30 | $26.45 | $26.66 | $26.41 | $26.44 | $24.66 | 25,942 |
2017-05-26 | $26.53 | $26.66 | $26.42 | $26.53 | $24.75 | 9,650 |
2017-05-25 | $26.39 | $26.59 | $26.39 | $26.55 | $24.77 | 10,901 |
2017-05-24 | $26.34 | $26.58 | $26.34 | $26.48 | $24.70 | 77,655 |
2017-05-23 | $26.41 | $26.59 | $26.34 | $26.34 | $24.57 | 11,967 |
2017-05-22 | $26.60 | $26.60 | $26.25 | $26.33 | $24.56 | 30,816 |
2017-05-19 | $26.52 | $26.55 | $26.40 | $26.49 | $24.71 | 12,928 |
2017-05-18 | $26.53 | $26.62 | $26.34 | $26.34 | $24.57 | 20,224 |
2017-05-17 | $26.57 | $26.66 | $26.44 | $26.64 | $24.85 | 11,888 |
2017-05-16 | $26.55 | $26.67 | $26.55 | $26.57 | $24.78 | 16,832 |
2017-05-15 | $26.68 | $26.69 | $26.49 | $26.64 | $24.85 | 8,823 |
2017-05-12 | $26.38 | $26.69 | $26.38 | $26.69 | $24.90 | 10,186 |
2017-05-11 | $26.63 | $26.71 | $26.45 | $26.47 | $24.69 | 20,221 |
2017-05-10 | $26.47 | $26.74 | $26.47 | $26.69 | $24.89 | 8,050 |
2017-05-09 | $26.54 | $26.65 | $26.50 | $26.51 | $24.73 | 16,540 |
2017-05-08 | $26.60 | $26.68 | $26.31 | $26.68 | $24.89 | 41,171 |
2017-05-05 | $26.67 | $26.68 | $26.60 | $26.67 | $24.88 | 32,789 |
2017-05-04 | $26.79 | $26.79 | $26.62 | $26.68 | $24.89 | 23,276 |
2017-05-03 | $26.67 | $26.75 | $26.61 | $26.72 | $24.92 | 26,454 |
2017-05-02 | $26.57 | $26.73 | $26.57 | $26.68 | $24.89 | 18,388 |
2017-05-01 | $26.63 | $26.66 | $26.56 | $26.57 | $24.78 | 24,963 |
2017-04-28 | $26.75 | $26.75 | $26.60 | $26.64 | $24.85 | 27,215 |
2017-04-27 | $26.58 | $26.75 | $26.57 | $26.67 | $24.88 | 25,556 |
2017-04-26 | $26.65 | $26.65 | $26.50 | $26.57 | $24.78 | 14,065 |
2017-04-25 | $26.71 | $26.74 | $26.48 | $26.55 | $24.77 | 61,941 |
2017-04-24 | $26.66 | $26.80 | $26.56 | $26.70 | $24.91 | 24,391 |
2017-04-21 | $26.75 | $26.80 | $26.53 | $26.61 | $24.82 | 53,199 |
2017-04-20 | $26.56 | $26.80 | $26.56 | $26.78 | $24.98 | 30,792 |
2017-04-19 | $26.55 | $26.74 | $26.51 | $26.62 | $24.83 | 39,581 |
2017-04-18 | $26.25 | $26.68 | $26.23 | $26.55 | $24.77 | 46,687 |
2017-04-17 | $26.25 | $26.31 | $26.16 | $26.28 | $24.51 | 32,589 |
2017-04-13 | $26.22 | $26.35 | $26.15 | $26.20 | $24.44 | 50,367 |
2017-04-12 | $26.15 | $26.30 | $26.15 | $26.25 | $24.49 | 23,419 |
2017-04-11 | $26.20 | $26.22 | $26.15 | $26.16 | $24.40 | 23,219 |
2017-04-10 | $26.16 | $26.30 | $26.13 | $26.23 | $24.47 | 22,566 |
2017-04-07 | $26.15 | $26.18 | $26.10 | $26.13 | $24.37 | 25,958 |
2017-04-06 | $26.11 | $26.17 | $26.03 | $26.17 | $24.41 | 23,166 |
2017-04-05 | $26.07 | $26.14 | $26.03 | $26.10 | $24.35 | 18,771 |
2017-04-04 | $26.10 | $26.10 | $26.01 | $26.03 | $24.28 | 15,735 |
2017-04-03 | $26.05 | $26.18 | $26.00 | $26.05 | $24.30 | 41,749 |
2017-03-31 | $25.99 | $26.14 | $25.99 | $26.02 | $24.27 | 20,387 |
2017-03-30 | $25.97 | $26.09 | $25.97 | $25.99 | $24.24 | 26,526 |
2017-03-29 | $25.97 | $26.08 | $25.96 | $25.98 | $24.23 | 25,433 |
2017-03-28 | $25.99 | $26.09 | $25.93 | $25.97 | $24.22 | 35,661 |
2017-03-27 | $25.93 | $25.98 | $25.92 | $25.92 | $24.18 | 21,906 |
2017-03-24 | $26.03 | $26.07 | $25.91 | $25.92 | $24.18 | 34,812 |
2017-03-23 | $25.90 | $26.02 | $25.88 | $25.93 | $24.19 | 31,754 |
2017-03-22 | $25.93 | $25.96 | $25.90 | $25.90 | $24.16 | 27,861 |
2017-03-21 | $25.92 | $26.05 | $25.92 | $25.96 | $24.22 | 23,300 |
2017-03-20 | $26.03 | $26.05 | $25.91 | $25.92 | $24.18 | 27,102 |
2017-03-17 | $26.02 | $26.08 | $25.94 | $26.04 | $24.29 | 75,602 |
2017-03-16 | $25.91 | $26.00 | $25.90 | $25.95 | $24.21 | 45,481 |
2017-03-15 | $25.85 | $25.90 | $25.80 | $25.84 | $24.10 | 33,432 |
2017-03-14 | $25.71 | $25.83 | $25.68 | $25.82 | $24.08 | 20,712 |
2017-03-13 | $25.69 | $25.79 | $25.65 | $25.75 | $24.02 | 18,483 |
2017-03-10 | $25.64 | $25.80 | $25.60 | $25.79 | $24.06 | 85,164 |
2017-03-09 | $25.93 | $26.00 | $25.90 | $26.00 | $23.83 | 25,028 |
2017-03-08 | $25.96 | $26.00 | $25.90 | $26.00 | $23.83 | 25,118 |
2017-03-07 | $26.04 | $26.08 | $25.95 | $25.96 | $23.79 | 30,581 |
2017-03-06 | $26.00 | $26.09 | $25.99 | $26.03 | $23.85 | 41,038 |
2017-03-03 | $25.95 | $26.03 | $25.95 | $26.03 | $23.85 | 6,046 |
2017-03-02 | $26.00 | $26.00 | $25.90 | $25.99 | $23.82 | 50,625 |
2017-03-01 | $25.96 | $26.00 | $25.94 | $26.00 | $23.83 | 16,973 |
2017-02-28 | $25.93 | $26.03 | $25.92 | $26.03 | $23.85 | 8,469 |
2017-02-27 | $26.01 | $26.05 | $25.86 | $25.90 | $23.74 | 26,958 |
2017-02-24 | $26.00 | $26.11 | $25.99 | $26.01 | $23.84 | 44,879 |
2017-02-23 | $25.97 | $26.01 | $25.97 | $26.01 | $23.84 | 15,700 |
2017-02-22 | $25.95 | $26.01 | $25.90 | $25.97 | $23.80 | 23,906 |
2017-02-21 | $25.89 | $25.95 | $25.85 | $25.95 | $23.78 | 11,396 |
2017-02-17 | $25.89 | $25.94 | $25.87 | $25.88 | $23.72 | 33,211 |
2017-02-16 | $25.99 | $25.99 | $25.88 | $25.89 | $23.73 | 22,344 |
2017-02-15 | $25.88 | $26.00 | $25.88 | $25.96 | $23.79 | 28,953 |
2017-02-14 | $26.00 | $26.00 | $25.85 | $25.88 | $23.72 | 30,549 |
2017-02-13 | $25.99 | $26.00 | $25.90 | $25.96 | $23.79 | 22,704 |
2017-02-10 | $25.95 | $26.00 | $25.94 | $25.96 | $23.79 | 15,418 |
2017-02-09 | $25.82 | $26.00 | $25.78 | $26.00 | $23.83 | 51,414 |
2017-02-08 | $25.88 | $25.92 | $25.80 | $25.84 | $23.68 | 33,179 |
2017-02-07 | $25.94 | $25.94 | $25.88 | $25.90 | $23.74 | 14,623 |
2017-02-06 | $25.96 | $25.99 | $25.89 | $25.95 | $23.78 | 35,941 |
2017-02-03 | $25.95 | $26.00 | $25.90 | $26.00 | $23.83 | 14,648 |
2017-02-02 | $25.93 | $26.00 | $25.88 | $25.88 | $23.72 | 21,878 |
2017-02-01 | $25.87 | $26.00 | $25.87 | $25.93 | $23.76 | 13,164 |
2017-01-31 | $25.85 | $25.97 | $25.85 | $25.95 | $23.78 | 14,823 |
2017-01-30 | $26.02 | $26.06 | $25.90 | $25.92 | $23.75 | 19,923 |
2017-01-27 | $26.03 | $27.88 | $25.99 | $26.07 | $23.89 | 21,400 |
2017-01-26 | $25.93 | $26.04 | $25.90 | $25.99 | $23.82 | 22,142 |
2017-01-25 | $25.88 | $26.03 | $25.85 | $25.97 | $23.80 | 21,935 |
2017-01-24 | $25.92 | $25.96 | $25.84 | $25.94 | $23.77 | 18,226 |
2017-01-23 | $25.97 | $26.05 | $25.83 | $25.94 | $23.77 | 28,683 |
2017-01-20 | $25.62 | $26.05 | $25.60 | $26.05 | $23.87 | 28,197 |
2017-01-19 | $25.73 | $25.76 | $25.60 | $25.73 | $23.58 | 67,541 |
2017-01-18 | $25.76 | $25.81 | $25.70 | $25.76 | $23.61 | 29,078 |
2017-01-17 | $25.95 | $25.95 | $25.75 | $25.84 | $23.68 | 42,455 |
2017-01-13 | $25.97 | $25.98 | $25.77 | $25.98 | $23.81 | 19,764 |
2017-01-12 | $25.94 | $25.95 | $25.77 | $25.94 | $23.77 | 39,506 |
2017-01-11 | $25.79 | $25.82 | $25.74 | $25.81 | $23.65 | 22,014 |
2017-01-10 | $25.84 | $25.95 | $25.73 | $25.84 | $23.68 | 32,041 |
2017-01-09 | $25.94 | $25.99 | $25.73 | $25.73 | $23.58 | 188,352 |
2017-01-06 | $25.88 | $25.98 | $25.20 | $25.93 | $23.76 | 23,631 |
2017-01-05 | $26.09 | $26.09 | $25.84 | $25.97 | $23.80 | 17,520 |
2017-01-04 | $25.93 | $25.98 | $25.83 | $25.98 | $23.81 | 17,581 |
2017-01-03 | $25.62 | $25.85 | $25.62 | $25.71 | $23.56 | 12,686 |
2016-12-30 | $25.64 | $25.72 | $25.60 | $25.71 | $23.56 | 25,472 |
2016-12-29 | $25.63 | $25.87 | $25.59 | $25.79 | $23.63 | 33,555 |
2016-12-28 | $25.52 | $25.85 | $25.52 | $25.76 | $23.61 | 26,402 |
2016-12-27 | $25.69 | $25.72 | $25.51 | $25.59 | $23.45 | 39,557 |
2016-12-23 | $25.81 | $25.94 | $25.67 | $25.67 | $23.52 | 18,972 |
2016-12-22 | $25.87 | $25.93 | $25.74 | $25.88 | $23.72 | 17,033 |
2016-12-21 | $25.88 | $25.99 | $24.05 | $25.94 | $23.77 | 23,322 |
2016-12-20 | $25.69 | $25.97 | $25.69 | $25.94 | $23.77 | 29,290 |
2016-12-19 | $25.77 | $25.87 | $25.67 | $25.81 | $23.65 | 52,354 |
2016-12-16 | $25.67 | $25.77 | $25.67 | $25.73 | $23.58 | 27,256 |
2016-12-15 | $25.49 | $25.68 | $25.40 | $25.67 | $23.52 | 26,144 |
2016-12-14 | $25.51 | $25.68 | $25.34 | $25.37 | $23.25 | 34,910 |
2016-12-13 | $25.60 | $25.67 | $25.50 | $25.51 | $23.38 | 13,315 |
2016-12-12 | $25.71 | $25.71 | $25.41 | $25.41 | $23.29 | 52,268 |
2016-12-09 | $25.98 | $26.18 | $25.96 | $26.06 | $23.46 | 29,020 |
2016-12-08 | $25.85 | $27.75 | $25.85 | $25.92 | $23.33 | 24,772 |
2016-12-07 | $26.12 | $26.30 | $25.85 | $25.85 | $23.27 | 48,754 |
2016-12-06 | $25.95 | $26.29 | $25.95 | $26.12 | $23.51 | 15,302 |
2016-12-05 | $25.87 | $26.06 | $25.79 | $26.06 | $23.46 | 22,148 |
2016-12-02 | $26.02 | $26.02 | $25.72 | $25.98 | $23.38 | 52,871 |
2016-12-01 | $25.82 | $26.03 | $25.73 | $26.03 | $23.43 | 19,216 |
2016-11-30 | $26.07 | $26.07 | $25.74 | $25.98 | $23.38 | 27,142 |
2016-11-29 | $26.05 | $26.13 | $26.00 | $26.00 | $23.40 | 9,695 |
2016-11-28 | $26.00 | $26.14 | $25.99 | $26.04 | $23.43 | 7,896 |
2016-11-25 | $25.91 | $26.00 | $25.89 | $26.00 | $23.40 | 5,140 |
2016-11-23 | $25.73 | $26.05 | $25.73 | $26.01 | $23.41 | 52,497 |
2016-11-22 | $25.69 | $25.78 | $25.67 | $25.78 | $23.20 | 11,362 |
2016-11-21 | $25.71 | $25.78 | $25.62 | $25.69 | $23.12 | 26,812 |
2016-11-18 | $25.79 | $25.84 | $25.61 | $25.62 | $23.06 | 26,710 |
2016-11-17 | $25.84 | $25.84 | $25.66 | $25.74 | $23.17 | 28,814 |
2016-11-16 | $25.64 | $25.78 | $25.63 | $25.78 | $23.20 | 29,438 |
2016-11-15 | $25.68 | $25.79 | $25.60 | $25.65 | $23.09 | 41,358 |
2016-11-14 | $25.60 | $25.73 | $25.53 | $25.70 | $23.13 | 49,091 |
2016-11-11 | $25.83 | $25.83 | $25.55 | $25.76 | $23.19 | 27,727 |
2016-11-10 | $25.90 | $25.90 | $25.52 | $25.77 | $23.20 | 85,008 |
2016-11-09 | $26.04 | $26.20 | $25.85 | $25.90 | $23.31 | 44,763 |
2016-11-08 | $26.09 | $26.16 | $25.95 | $25.95 | $23.36 | 21,220 |
2016-11-07 | $26.20 | $26.20 | $26.05 | $26.12 | $23.51 | 10,315 |
2016-11-04 | $26.06 | $26.34 | $26.02 | $26.05 | $23.45 | 17,085 |
2016-11-03 | $26.22 | $26.34 | $26.05 | $26.05 | $23.45 | 33,863 |
2016-11-02 | $26.50 | $26.50 | $26.16 | $26.34 | $23.71 | 27,435 |
2016-11-01 | $26.63 | $26.63 | $26.44 | $26.45 | $23.81 | 21,671 |
2016-10-31 | $26.54 | $26.69 | $26.54 | $26.68 | $24.01 | 20,923 |
2016-10-28 | $26.62 | $26.69 | $26.56 | $26.57 | $23.92 | 18,232 |
2016-10-27 | $26.61 | $26.66 | $26.53 | $26.63 | $23.97 | 16,664 |
2016-10-26 | $26.67 | $26.71 | $26.57 | $26.66 | $24.00 | 28,113 |
2016-10-25 | $26.42 | $26.79 | $26.42 | $26.73 | $24.06 | 45,012 |
2016-10-24 | $26.38 | $26.45 | $26.34 | $26.44 | $23.80 | 20,203 |
2016-10-21 | $26.20 | $26.43 | $26.16 | $26.43 | $23.79 | 48,725 |
2016-10-20 | $26.12 | $26.25 | $26.09 | $26.15 | $23.54 | 16,545 |
2016-10-19 | $26.24 | $26.35 | $26.21 | $26.21 | $23.59 | 19,797 |
2016-10-18 | $26.17 | $26.35 | $26.05 | $26.24 | $23.62 | 28,488 |
2016-10-17 | $26.05 | $26.17 | $26.05 | $26.07 | $23.47 | 13,505 |
2016-10-14 | $26.12 | $26.17 | $26.05 | $26.05 | $23.45 | 11,955 |
2016-10-13 | $25.85 | $26.20 | $25.83 | $26.07 | $23.47 | 18,386 |
2016-10-12 | $26.02 | $26.02 | $25.82 | $25.84 | $23.26 | 31,767 |
2016-10-11 | $26.03 | $26.11 | $26.01 | $26.01 | $23.41 | 12,309 |
2016-10-10 | $26.21 | $26.21 | $26.01 | $26.01 | $23.41 | 22,283 |
2016-10-07 | $26.15 | $26.30 | $26.06 | $26.29 | $23.66 | 19,019 |
2016-10-06 | $26.15 | $26.15 | $26.07 | $26.08 | $23.47 | 9,603 |
2016-10-05 | $26.25 | $26.25 | $26.03 | $26.13 | $23.52 | 20,557 |
2016-10-04 | $26.20 | $26.39 | $26.14 | $26.15 | $23.54 | 17,275 |
2016-10-03 | $26.12 | $26.29 | $26.12 | $26.14 | $23.53 | 22,099 |
2016-09-30 | $26.35 | $26.35 | $26.16 | $26.16 | $23.55 | 18,246 |
2016-09-29 | $26.41 | $26.47 | $26.14 | $26.15 | $23.54 | 30,745 |
2016-09-28 | $26.49 | $26.55 | $26.41 | $26.47 | $23.82 | 20,828 |
2016-09-27 | $26.44 | $26.55 | $26.26 | $26.55 | $23.90 | 31,034 |
2016-09-26 | $26.70 | $26.70 | $26.26 | $26.29 | $23.66 | 51,331 |
2016-09-23 | $26.62 | $26.73 | $26.52 | $26.68 | $24.01 | 30,296 |
2016-09-22 | $26.47 | $26.67 | $26.47 | $26.61 | $23.95 | 33,342 |
2016-09-21 | $26.58 | $26.59 | $26.45 | $26.56 | $23.91 | 42,020 |
2016-09-20 | $26.52 | $26.64 | $26.50 | $26.59 | $23.93 | 25,888 |
2016-09-19 | $26.52 | $26.55 | $26.42 | $26.47 | $23.83 | 19,173 |
2016-09-16 | $26.58 | $26.58 | $26.40 | $26.40 | $23.76 | 20,619 |
2016-09-15 | $26.41 | $26.59 | $26.41 | $26.48 | $23.83 | 35,097 |
2016-09-14 | $26.44 | $26.49 | $26.32 | $26.49 | $23.84 | 25,983 |
2016-09-13 | $26.40 | $26.49 | $26.40 | $26.45 | $23.81 | 32,098 |
2016-09-12 | $26.21 | $26.48 | $26.19 | $26.44 | $23.80 | 15,326 |
2016-09-09 | $26.70 | $26.77 | $26.68 | $26.73 | $23.65 | 72,380 |
2016-09-08 | $26.70 | $26.77 | $26.58 | $26.72 | $23.64 | 30,350 |
2016-09-07 | $26.57 | $26.72 | $26.57 | $26.72 | $23.64 | 20,848 |
2016-09-06 | $26.62 | $26.66 | $26.59 | $26.60 | $23.53 | 32,674 |
2016-09-02 | $26.65 | $26.69 | $26.61 | $26.66 | $23.59 | 19,632 |
2016-09-01 | $26.59 | $26.71 | $26.58 | $26.63 | $23.56 | 24,872 |
2016-08-31 | $26.65 | $26.66 | $26.58 | $26.62 | $23.55 | 25,165 |
2016-08-30 | $26.65 | $26.70 | $26.60 | $26.63 | $23.56 | 79,218 |
2016-08-29 | $26.62 | $26.72 | $26.58 | $26.67 | $23.59 | 44,581 |
2016-08-26 | $26.57 | $26.66 | $26.53 | $26.66 | $23.59 | 39,843 |
2016-08-25 | $26.59 | $26.62 | $26.50 | $26.58 | $23.51 | 47,331 |
2016-08-24 | $26.64 | $26.64 | $26.47 | $26.59 | $23.52 | 58,847 |
2016-08-23 | $26.62 | $26.66 | $26.58 | $26.62 | $23.55 | 79,222 |
2016-08-22 | $26.56 | $26.67 | $26.48 | $26.58 | $23.51 | 113,696 |
2016-08-19 | $26.53 | $26.57 | $26.47 | $26.57 | $23.51 | 27,230 |
2016-08-18 | $26.49 | $26.62 | $26.41 | $26.42 | $23.37 | 50,208 |
2016-08-17 | $26.38 | $26.49 | $26.29 | $26.45 | $23.40 | 34,878 |
2016-08-16 | $26.40 | $26.55 | $26.27 | $26.34 | $23.30 | 59,609 |
2016-08-15 | $26.35 | $26.46 | $26.35 | $26.43 | $23.38 | 18,332 |
2016-08-12 | $26.22 | $26.44 | $26.15 | $26.43 | $23.38 | 58,618 |
2016-08-11 | $26.36 | $26.37 | $26.07 | $26.07 | $23.06 | 25,295 |
2016-08-10 | $26.28 | $26.42 | $26.15 | $26.25 | $23.22 | 15,353 |
2016-08-09 | $26.13 | $26.45 | $26.13 | $26.28 | $23.25 | 38,907 |
2016-08-08 | $26.42 | $26.43 | $26.08 | $26.12 | $23.11 | 72,042 |
2016-08-05 | $26.33 | $26.46 | $26.25 | $26.38 | $23.34 | 23,463 |
2016-08-04 | $26.44 | $26.44 | $26.19 | $26.30 | $23.27 | 45,011 |
2016-08-03 | $26.33 | $26.44 | $26.20 | $26.33 | $23.29 | 23,756 |
2016-08-02 | $26.50 | $26.57 | $26.33 | $26.35 | $23.31 | 25,422 |
2016-08-01 | $26.58 | $26.61 | $26.37 | $26.43 | $23.38 | 20,118 |
2016-07-29 | $26.19 | $26.61 | $26.19 | $26.53 | $23.47 | 35,231 |
2016-07-28 | $26.23 | $26.37 | $26.15 | $26.27 | $23.24 | 34,119 |
2016-07-27 | $26.42 | $26.42 | $26.14 | $26.18 | $23.16 | 31,123 |
2016-07-26 | $26.21 | $26.45 | $26.15 | $26.24 | $23.21 | 31,497 |
2016-07-25 | $26.02 | $26.33 | $26.02 | $26.19 | $23.17 | 33,554 |
2016-07-22 | $26.47 | $26.49 | $26.08 | $26.11 | $23.10 | 41,386 |
2016-07-21 | $26.44 | $26.57 | $26.39 | $26.40 | $23.36 | 25,189 |
2016-07-20 | $26.67 | $26.71 | $26.34 | $26.42 | $23.37 | 35,531 |
2016-07-19 | $26.64 | $26.78 | $26.63 | $26.71 | $23.63 | 28,547 |
2016-07-18 | $26.61 | $26.67 | $26.55 | $26.67 | $23.59 | 24,440 |
2016-07-15 | $26.33 | $26.69 | $26.31 | $26.61 | $23.54 | 79,571 |
2016-07-14 | $26.29 | $26.43 | $26.21 | $26.25 | $23.22 | 38,327 |
2016-07-13 | $26.38 | $26.58 | $26.30 | $26.46 | $23.41 | 42,318 |
2016-07-12 | $26.41 | $26.48 | $26.37 | $26.37 | $23.33 | 34,028 |
2016-07-11 | $26.32 | $26.58 | $26.32 | $26.42 | $23.37 | 23,343 |
2016-07-08 | $26.40 | $26.54 | $26.37 | $26.39 | $23.35 | 17,549 |
2016-07-07 | $26.37 | $26.51 | $26.37 | $26.46 | $23.41 | 34,285 |
2016-07-06 | $26.30 | $26.48 | $26.30 | $26.46 | $23.41 | 20,429 |
2016-07-05 | $26.42 | $26.45 | $26.32 | $26.40 | $23.36 | 24,379 |
2016-07-01 | $26.43 | $26.63 | $26.35 | $26.36 | $23.32 | 73,985 |
2016-06-30 | $26.57 | $26.60 | $26.43 | $26.50 | $23.44 | 31,361 |
2016-06-29 | $26.48 | $26.60 | $26.40 | $26.43 | $23.38 | 45,519 |
2016-06-28 | $26.49 | $26.60 | $26.45 | $26.56 | $23.50 | 44,277 |
2016-06-27 | $26.30 | $26.46 | $26.21 | $26.46 | $23.41 | 29,461 |
2016-06-24 | $26.30 | $26.60 | $26.30 | $26.51 | $23.45 | 22,536 |
2016-06-23 | $26.55 | $26.69 | $26.54 | $26.69 | $23.61 | 21,844 |
2016-06-22 | $26.58 | $26.59 | $26.39 | $26.59 | $23.52 | 25,615 |
2016-06-21 | $26.60 | $26.60 | $26.53 | $26.57 | $23.51 | 21,176 |
2016-06-20 | $26.59 | $26.70 | $26.50 | $26.67 | $23.59 | 31,818 |
2016-06-17 | $26.47 | $26.55 | $26.39 | $26.55 | $23.49 | 37,542 |
2016-06-16 | $26.47 | $26.47 | $26.28 | $26.45 | $23.40 | 48,902 |
2016-06-15 | $26.45 | $26.54 | $26.43 | $26.48 | $23.43 | 37,247 |
2016-06-14 | $26.38 | $26.46 | $26.33 | $26.36 | $23.32 | 26,202 |
2016-06-13 | $26.37 | $26.45 | $26.35 | $26.40 | $23.36 | 21,333 |
2016-06-10 | $26.43 | $26.46 | $26.36 | $26.44 | $23.39 | 112,782 |
2016-06-09 | $26.66 | $26.75 | $26.58 | $26.72 | $23.23 | 28,164 |
2016-06-08 | $26.74 | $26.82 | $26.50 | $26.60 | $23.13 | 25,667 |
2016-06-07 | $26.85 | $26.89 | $26.62 | $26.64 | $23.16 | 22,065 |
2016-06-06 | $26.87 | $26.90 | $26.75 | $26.82 | $23.32 | 25,652 |
2016-06-03 | $26.62 | $26.98 | $26.59 | $26.90 | $23.39 | 30,213 |
2016-06-02 | $26.63 | $26.66 | $26.58 | $26.63 | $23.15 | 9,885 |
2016-06-01 | $26.59 | $26.64 | $26.57 | $26.59 | $23.12 | 25,210 |
2016-05-31 | $26.60 | $26.68 | $26.57 | $26.60 | $23.13 | 53,102 |
2016-05-27 | $26.49 | $26.57 | $26.47 | $26.56 | $23.09 | 22,269 |
2016-05-26 | $26.48 | $26.58 | $26.44 | $26.49 | $23.03 | 35,813 |
2016-05-25 | $26.43 | $26.58 | $26.41 | $26.53 | $23.07 | 31,655 |
2016-05-24 | $26.40 | $26.59 | $26.40 | $26.47 | $23.02 | 37,926 |
2016-05-23 | $26.40 | $26.44 | $26.37 | $26.44 | $22.99 | 20,436 |
2016-05-20 | $26.21 | $26.40 | $26.21 | $26.40 | $22.95 | 31,634 |
2016-05-19 | $26.31 | $26.34 | $26.23 | $26.29 | $22.86 | 68,692 |
2016-05-18 | $26.41 | $26.44 | $26.30 | $26.34 | $22.90 | 26,479 |
2016-05-17 | $26.32 | $26.44 | $26.32 | $26.41 | $22.96 | 15,556 |
2016-05-16 | $26.30 | $26.40 | $26.30 | $26.40 | $22.95 | 19,650 |
2016-05-13 | $26.27 | $26.37 | $26.27 | $26.36 | $22.92 | 22,683 |
2016-05-12 | $26.21 | $26.29 | $26.21 | $26.28 | $22.85 | 16,168 |
2016-05-11 | $26.23 | $26.28 | $26.20 | $26.22 | $22.80 | 23,160 |
2016-05-10 | $26.20 | $26.28 | $26.19 | $26.23 | $22.81 | 14,008 |
2016-05-09 | $26.24 | $26.34 | $26.20 | $26.23 | $22.81 | 19,550 |
2016-05-06 | $26.30 | $26.37 | $26.20 | $26.28 | $22.85 | 27,663 |
2016-05-05 | $26.37 | $26.37 | $26.17 | $26.23 | $22.81 | 31,710 |
2016-05-04 | $26.34 | $26.35 | $26.28 | $26.30 | $22.87 | 16,620 |
2016-05-03 | $26.38 | $26.38 | $26.25 | $26.28 | $22.85 | 57,128 |
2016-05-02 | $26.39 | $26.39 | $26.32 | $26.39 | $22.95 | 26,213 |
2016-04-29 | $26.35 | $26.39 | $26.29 | $26.36 | $22.92 | 24,571 |
2016-04-28 | $26.40 | $26.41 | $26.27 | $26.37 | $22.93 | 51,536 |
2016-04-27 | $26.35 | $26.43 | $26.27 | $26.43 | $22.98 | 33,118 |
2016-04-26 | $26.27 | $26.38 | $26.26 | $26.35 | $22.91 | 26,841 |
2016-04-25 | $26.30 | $26.36 | $26.25 | $26.32 | $22.89 | 20,815 |
2016-04-22 | $26.40 | $26.42 | $26.32 | $26.39 | $22.95 | 15,219 |
2016-04-21 | $26.29 | $26.41 | $26.29 | $26.41 | $22.96 | 14,830 |
2016-04-20 | $26.38 | $26.40 | $26.31 | $26.32 | $22.89 | 34,193 |
2016-04-19 | $26.37 | $26.43 | $26.37 | $26.41 | $22.96 | 26,426 |
2016-04-18 | $26.30 | $26.46 | $26.24 | $26.44 | $22.99 | 79,563 |
2016-04-15 | $26.12 | $26.33 | $26.12 | $26.33 | $22.89 | 48,217 |
2016-04-14 | $26.25 | $26.25 | $26.15 | $26.16 | $22.75 | 21,166 |
2016-04-13 | $26.15 | $26.26 | $26.13 | $26.24 | $22.82 | 25,662 |
2016-04-12 | $26.13 | $26.20 | $25.99 | $26.20 | $22.78 | 31,211 |
2016-04-11 | $25.86 | $26.10 | $25.86 | $26.09 | $22.69 | 35,115 |
2016-04-08 | $25.84 | $26.00 | $25.84 | $25.85 | $22.48 | 19,128 |
2016-04-07 | $25.98 | $25.98 | $25.77 | $25.85 | $22.48 | 32,074 |
2016-04-06 | $25.97 | $26.07 | $25.91 | $26.02 | $22.62 | 22,984 |
2016-04-05 | $25.91 | $26.09 | $25.85 | $25.99 | $22.60 | 33,799 |
2016-04-04 | $26.02 | $26.04 | $25.88 | $25.89 | $22.51 | 29,834 |
2016-04-01 | $26.10 | $26.15 | $26.00 | $26.02 | $22.62 | 26,448 |
2016-03-31 | $26.14 | $26.27 | $26.13 | $26.15 | $22.74 | 51,796 |
2016-03-30 | $26.10 | $26.22 | $26.10 | $26.22 | $22.80 | 18,328 |
2016-03-29 | $26.16 | $26.20 | $26.10 | $26.13 | $22.72 | 23,587 |
2016-03-28 | $26.16 | $26.22 | $26.10 | $26.21 | $22.79 | 41,908 |
2016-03-24 | $26.07 | $26.15 | $26.04 | $26.08 | $22.68 | 18,154 |
2016-03-23 | $26.05 | $26.10 | $25.97 | $26.05 | $22.65 | 17,639 |
2016-03-22 | $26.10 | $26.14 | $25.97 | $26.00 | $22.61 | 38,456 |
2016-03-21 | $26.12 | $26.12 | $26.06 | $26.07 | $22.67 | 16,723 |
2016-03-18 | $26.10 | $26.20 | $26.08 | $26.08 | $22.68 | 52,660 |
2016-03-17 | $26.19 | $26.23 | $26.05 | $26.10 | $22.69 | 73,904 |
2016-03-16 | $26.09 | $26.18 | $26.05 | $26.18 | $22.76 | 27,019 |
2016-03-15 | $26.08 | $26.13 | $26.02 | $26.08 | $22.68 | 31,864 |
2016-03-14 | $26.01 | $26.09 | $26.00 | $26.01 | $22.62 | 26,213 |
2016-03-11 | $25.99 | $26.07 | $25.97 | $26.04 | $22.64 | 33,048 |
2016-03-10 | $25.80 | $25.99 | $25.76 | $25.97 | $22.58 | 29,789 |
2016-03-09 | $26.09 | $26.26 | $26.09 | $26.25 | $22.43 | 33,518 |
2016-03-08 | $26.06 | $26.15 | $26.02 | $26.10 | $22.30 | 36,048 |
2016-03-07 | $25.92 | $26.18 | $25.92 | $26.18 | $22.37 | 21,616 |
2016-03-04 | $26.07 | $26.18 | $26.06 | $26.06 | $22.26 | 9,484 |
2016-03-03 | $26.10 | $26.17 | $26.03 | $26.04 | $22.25 | 28,682 |
2016-03-02 | $26.19 | $26.19 | $26.03 | $26.09 | $22.29 | 14,369 |
2016-03-01 | $26.04 | $26.19 | $25.98 | $26.19 | $22.38 | 34,119 |
2016-02-29 | $25.83 | $26.02 | $25.82 | $26.01 | $22.22 | 17,014 |
2016-02-26 | $25.98 | $26.00 | $25.83 | $25.84 | $22.08 | 15,139 |
2016-02-25 | $25.76 | $26.01 | $25.76 | $25.96 | $22.18 | 32,355 |
2016-02-24 | $25.65 | $25.76 | $25.62 | $25.76 | $22.01 | 21,143 |
2016-02-23 | $25.66 | $25.76 | $25.65 | $25.65 | $21.91 | 48,586 |
2016-02-22 | $25.88 | $25.89 | $25.75 | $25.76 | $22.01 | 14,562 |
2016-02-19 | $25.60 | $25.84 | $25.60 | $25.81 | $22.05 | 20,875 |
2016-02-18 | $25.82 | $25.84 | $25.70 | $25.81 | $22.05 | 29,457 |
2016-02-17 | $25.61 | $25.84 | $25.61 | $25.77 | $22.02 | 32,111 |
2016-02-16 | $25.50 | $25.65 | $25.50 | $25.60 | $21.87 | 42,018 |
2016-02-12 | $25.67 | $25.67 | $25.31 | $25.31 | $21.62 | 80,738 |
2016-02-11 | $25.61 | $25.80 | $25.31 | $25.51 | $21.79 | 121,786 |
2016-02-10 | $25.73 | $25.89 | $25.66 | $25.83 | $22.07 | 23,853 |
2016-02-09 | $25.80 | $25.84 | $25.60 | $25.71 | $21.97 | 62,764 |
2016-02-08 | $26.04 | $26.04 | $25.75 | $25.81 | $22.05 | 54,973 |
2016-02-05 | $26.00 | $26.15 | $25.91 | $26.15 | $22.34 | 43,982 |
2016-02-04 | $26.08 | $26.15 | $25.80 | $26.13 | $22.32 | 58,788 |
2016-02-03 | $26.10 | $26.18 | $26.01 | $26.08 | $22.28 | 19,381 |
2016-02-02 | $26.10 | $26.36 | $26.00 | $26.23 | $22.41 | 36,340 |
2016-02-01 | $26.15 | $26.15 | $26.01 | $26.14 | $22.33 | 20,415 |
2016-01-29 | $26.00 | $26.13 | $26.00 | $26.12 | $22.32 | 40,664 |
2016-01-28 | $25.83 | $25.95 | $25.74 | $25.93 | $22.15 | 53,565 |
2016-01-27 | $25.61 | $25.94 | $25.57 | $25.86 | $22.09 | 43,587 |
2016-01-26 | $25.58 | $25.75 | $25.58 | $25.66 | $21.92 | 33,344 |
2016-01-25 | $25.56 | $25.70 | $25.56 | $25.61 | $21.88 | 46,088 |
2016-01-22 | $25.63 | $25.63 | $25.58 | $25.59 | $21.86 | 9,854 |
2016-01-21 | $25.63 | $25.64 | $25.57 | $25.58 | $21.85 | 14,752 |
2016-01-20 | $25.70 | $25.70 | $25.55 | $25.57 | $21.85 | 41,723 |
2016-01-19 | $25.72 | $25.83 | $25.65 | $25.74 | $21.99 | 18,238 |
2016-01-15 | $25.58 | $25.72 | $25.58 | $25.72 | $21.97 | 24,631 |
2016-01-14 | $25.60 | $25.66 | $25.55 | $25.64 | $21.91 | 23,299 |
2016-01-13 | $25.60 | $25.67 | $25.55 | $25.65 | $21.91 | 33,834 |
2016-01-12 | $25.55 | $25.59 | $25.53 | $25.58 | $21.85 | 23,119 |
2016-01-11 | $25.65 | $25.65 | $25.53 | $25.53 | $21.81 | 26,182 |
2016-01-08 | $25.71 | $25.71 | $25.57 | $25.57 | $21.85 | 29,760 |
2016-01-07 | $25.65 | $25.70 | $25.61 | $25.64 | $21.91 | 36,832 |
2016-01-06 | $25.70 | $25.79 | $25.65 | $25.70 | $21.96 | 36,260 |
2016-01-05 | $25.73 | $25.80 | $25.70 | $25.70 | $21.96 | 44,180 |
2016-01-04 | $25.85 | $25.85 | $25.70 | $25.72 | $21.97 | 29,609 |
2015-12-31 | $25.90 | $25.96 | $25.75 | $25.94 | $22.16 | 24,526 |
2015-12-30 | $25.96 | $26.10 | $25.81 | $25.84 | $22.08 | 104,984 |
2015-12-29 | $25.93 | $26.21 | $25.93 | $26.16 | $22.35 | 18,492 |
2015-12-28 | $25.96 | $25.96 | $25.90 | $25.92 | $22.14 | 13,569 |
2015-12-24 | $25.80 | $25.86 | $25.80 | $25.86 | $22.09 | 3,766 |
2015-12-23 | $25.74 | $25.81 | $25.73 | $25.77 | $22.02 | 7,749 |
2015-12-22 | $25.72 | $25.78 | $25.71 | $25.71 | $21.97 | 22,180 |
2015-12-21 | $25.70 | $25.78 | $25.67 | $25.67 | $21.93 | 24,378 |
2015-12-18 | $25.71 | $25.87 | $25.62 | $25.62 | $21.89 | 29,290 |
2015-12-17 | $26.00 | $26.00 | $25.75 | $25.84 | $22.08 | 10,449 |
2015-12-16 | $25.58 | $25.83 | $25.49 | $25.83 | $22.07 | 64,121 |
2015-12-15 | $25.62 | $25.62 | $25.38 | $25.44 | $21.73 | 46,698 |
2015-12-14 | $25.65 | $25.66 | $25.28 | $25.33 | $21.64 | 80,587 |
2015-12-11 | $25.66 | $25.70 | $25.61 | $25.70 | $21.96 | 26,414 |
2015-12-10 | $25.80 | $25.83 | $25.68 | $25.68 | $21.94 | 32,354 |
2015-12-09 | $26.23 | $26.23 | $26.16 | $26.21 | $22.00 | 15,824 |
2015-12-08 | $26.16 | $26.21 | $26.14 | $26.14 | $21.94 | 21,200 |
2015-12-07 | $26.19 | $26.23 | $26.16 | $26.21 | $22.00 | 9,513 |
2015-12-04 | $26.30 | $26.30 | $26.22 | $26.25 | $22.03 | 13,684 |
2015-12-03 | $26.32 | $26.35 | $26.15 | $26.16 | $21.96 | 24,234 |
2015-12-02 | $26.35 | $26.35 | $26.30 | $26.35 | $22.11 | 8,985 |
2015-12-01 | $26.24 | $26.40 | $26.24 | $26.34 | $22.11 | 16,772 |
2015-11-30 | $26.31 | $26.34 | $26.26 | $26.28 | $22.06 | 17,039 |
2015-11-27 | $26.20 | $26.33 | $26.16 | $26.33 | $22.10 | 27,099 |
2015-11-25 | $26.27 | $26.29 | $26.14 | $26.28 | $22.06 | 18,017 |
2015-11-24 | $26.15 | $26.24 | $26.15 | $26.24 | $22.02 | 18,341 |
2015-11-23 | $26.20 | $26.28 | $26.19 | $26.24 | $22.02 | 12,596 |
2015-11-20 | $26.20 | $26.29 | $26.20 | $26.29 | $22.06 | 10,034 |
2015-11-19 | $26.27 | $26.27 | $26.14 | $26.17 | $21.96 | 58,870 |
2015-11-18 | $26.29 | $26.33 | $26.25 | $26.31 | $22.08 | 16,194 |
2015-11-17 | $26.35 | $26.35 | $26.23 | $26.32 | $22.09 | 28,459 |
2015-11-16 | $26.31 | $26.35 | $26.28 | $26.35 | $22.11 | 15,607 |
2015-11-13 | $26.23 | $26.39 | $26.23 | $26.28 | $22.06 | 22,684 |
2015-11-12 | $26.29 | $26.29 | $26.23 | $26.27 | $22.05 | 20,313 |
2015-11-11 | $26.19 | $26.37 | $26.19 | $26.30 | $22.07 | 15,712 |
2015-11-10 | $26.17 | $26.32 | $26.16 | $26.29 | $22.06 | 17,570 |
2015-11-09 | $26.07 | $26.21 | $25.94 | $26.21 | $22.00 | 30,422 |
2015-11-06 | $26.30 | $26.30 | $25.98 | $26.13 | $21.93 | 9,288 |
2015-11-05 | $26.30 | $26.34 | $26.22 | $26.25 | $22.03 | 29,782 |
2015-11-04 | $26.25 | $26.33 | $26.22 | $26.31 | $22.08 | 19,332 |
2015-11-03 | $26.17 | $26.27 | $26.14 | $26.25 | $22.03 | 31,310 |
2015-11-02 | $26.22 | $26.27 | $26.18 | $26.20 | $21.99 | 20,328 |
2015-10-30 | $26.18 | $26.23 | $26.16 | $26.21 | $22.00 | 23,132 |
2015-10-29 | $26.14 | $26.20 | $26.12 | $26.20 | $21.99 | 13,536 |
2015-10-28 | $26.12 | $26.19 | $26.11 | $26.19 | $21.98 | 10,269 |
2015-10-27 | $26.11 | $26.14 | $26.04 | $26.09 | $21.90 | 19,044 |
2015-10-26 | $26.15 | $26.16 | $26.12 | $26.16 | $21.96 | 14,745 |
2015-10-23 | $26.12 | $26.19 | $26.12 | $26.16 | $21.96 | 14,001 |
2015-10-22 | $26.12 | $26.20 | $26.12 | $26.16 | $21.96 | 17,706 |
2015-10-21 | $26.15 | $26.19 | $26.03 | $26.11 | $21.91 | 18,491 |
2015-10-20 | $26.00 | $26.15 | $26.00 | $26.06 | $21.87 | 20,994 |
2015-10-19 | $26.08 | $26.10 | $25.96 | $26.05 | $21.86 | 46,631 |
2015-10-16 | $26.09 | $26.10 | $25.95 | $26.10 | $21.91 | 44,040 |
2015-10-15 | $25.90 | $26.02 | $25.90 | $25.98 | $21.80 | 21,443 |
2015-10-14 | $26.02 | $26.02 | $25.84 | $25.90 | $21.74 | 14,499 |
2015-10-13 | $25.77 | $26.03 | $25.77 | $25.84 | $21.69 | 15,355 |
2015-10-12 | $25.73 | $25.86 | $25.73 | $25.80 | $21.65 | 21,546 |
2015-10-09 | $25.79 | $25.79 | $25.64 | $25.71 | $21.58 | 27,602 |
2015-10-08 | $25.70 | $25.74 | $25.68 | $25.74 | $21.60 | 13,362 |
2015-10-07 | $25.81 | $25.81 | $25.70 | $25.72 | $21.59 | 32,527 |
2015-10-06 | $25.68 | $25.81 | $25.63 | $25.78 | $21.64 | 26,672 |
2015-10-05 | $25.70 | $25.70 | $25.63 | $25.63 | $21.51 | 24,891 |
2015-10-02 | $25.69 | $25.69 | $25.63 | $25.68 | $21.55 | 23,979 |
2015-10-01 | $25.55 | $25.65 | $25.55 | $25.64 | $21.52 | 7,869 |
2015-09-30 | $25.72 | $25.72 | $25.54 | $25.54 | $21.44 | 25,648 |
2015-09-29 | $25.64 | $25.76 | $25.62 | $25.62 | $21.50 | 13,307 |
2015-09-28 | $25.68 | $25.72 | $25.62 | $25.69 | $21.56 | 19,226 |
2015-09-25 | $25.75 | $25.79 | $25.63 | $25.69 | $21.56 | 43,891 |
2015-09-24 | $25.66 | $25.75 | $25.65 | $25.74 | $21.60 | 22,973 |
2015-09-23 | $25.63 | $25.66 | $25.58 | $25.65 | $21.53 | 70,063 |
2015-09-22 | $25.61 | $25.63 | $25.54 | $25.54 | $21.44 | 52,312 |
2015-09-21 | $25.50 | $25.61 | $25.50 | $25.60 | $21.49 | 21,503 |
2015-09-18 | $25.52 | $25.60 | $25.48 | $25.50 | $21.40 | 118,838 |
2015-09-17 | $25.53 | $25.55 | $25.50 | $25.50 | $21.40 | 25,199 |
2015-09-16 | $25.50 | $25.55 | $25.48 | $25.49 | $21.39 | 28,938 |
2015-09-15 | $25.52 | $25.54 | $25.48 | $25.48 | $21.38 | 25,364 |
2015-09-14 | $25.49 | $25.53 | $25.47 | $25.47 | $21.38 | 20,579 |
2015-09-11 | $25.48 | $25.51 | $25.45 | $25.46 | $21.37 | 45,125 |
2015-09-10 | $25.47 | $25.49 | $25.41 | $25.47 | $21.38 | 58,340 |
2015-09-09 | $25.84 | $25.87 | $25.81 | $25.87 | $21.33 | 34,689 |
2015-09-08 | $25.80 | $25.88 | $25.80 | $25.84 | $21.30 | 33,494 |
2015-09-04 | $25.85 | $25.90 | $25.75 | $25.79 | $21.26 | 26,997 |
2015-09-03 | $25.81 | $25.87 | $25.81 | $25.83 | $21.29 | 7,048 |
2015-09-02 | $25.83 | $25.87 | $25.80 | $25.81 | $21.28 | 11,608 |
2015-09-01 | $25.80 | $25.85 | $25.76 | $25.79 | $21.26 | 14,389 |
2015-08-31 | $25.81 | $25.86 | $25.73 | $25.85 | $21.31 | 53,460 |
2015-08-28 | $25.82 | $25.85 | $25.76 | $25.81 | $21.28 | 11,853 |
2015-08-27 | $25.75 | $25.84 | $25.72 | $25.75 | $21.23 | 13,897 |
2015-08-26 | $25.73 | $25.74 | $25.64 | $25.72 | $21.20 | 17,761 |
2015-08-25 | $25.58 | $25.75 | $25.55 | $25.73 | $21.21 | 93,251 |
2015-08-24 | $25.35 | $25.70 | $24.63 | $25.48 | $21.00 | 120,821 |
2015-08-21 | $25.95 | $25.96 | $25.85 | $25.87 | $21.33 | 21,425 |
2015-08-20 | $26.03 | $26.05 | $25.97 | $25.97 | $21.41 | 15,686 |
Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P) News Headlines
Recent Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P) News
Similar Companies to Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P) 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 | -- | -- | -- |