POWERSHARES FTSE RAFI ASIA PACIFIC EX-JAPAN PORTFOLIO (PAF) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.20 ($-0.25) -0.47%
POWERSHARES FTSE RAFI ASIA PACIFIC EX-JAPAN PORTFOLIO - Daily Information
Click for more stock information on POWERSHARES FTSE RAFI ASIA PACIFIC EX-JAPAN PORTFOLIO.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.77 |
Previous Close | $53.20 |
High | $53.77 |
Low | $53.09 |
Adjusted Open | $53.77 |
Previous Adjusted Close | $53.20 |
Adjusted High | $53.77 |
Adjusted Low | $53.09 |
About POWERSHARES FTSE RAFI ASIA PACIFIC EX-JAPAN PORTFOLIO (PAF)
DELISTED - The Fund will invest at least 90% of its total assets in equity securities of companies that are classified as “Asia Pacific” within the country classification definition of FTSE International Limited (“FTSE”), excluding Japanese companies, and that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that are based on the securities in the Underlying Index. The Fund anticipates that the majority of its investments will be in the securities that comprise the Underlying Index, rather than in ADRs and GDRs. The Underlying Index is designed to track the performance of the Asia Pacific companies with the largest cumulative scores (“Fundamental Value”), selected from the constituents of the FTSE Developed All Cap Index, as determined by FTSE in conjunction with Research Affiliates LLC (“RA” together the “Index Provider”). The Underlying Index selects and weights the companies based on their Fundamental Values, which are derived from the following four fundamental measures of firm size: book value, cash flow, sales and dividends. Historically, the following countries, excluding Japan, have been classified as developed Asia Pacific countries by FTSE: Australia, Hong Kong, New Zealand, Singapore and South Korea. The Fund generally invests in all of the securities comprising its Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or sector only to the extent that the Underlying Index reflects a concentration in that industry or sector. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or sector.
Invest in POWERSHARES FTSE RAFI ASIA PACIFIC EX-JAPAN PORTFOLIO (PAF)
Historical Stock Data for POWERSHARES FTSE RAFI ASIA PACIFIC EX-JAPAN PORTFOLIO (PAF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-02-20 | $53.77 | $53.77 | $53.09 | $53.20 | $53.20 | 5,990 |
2019-02-19 | $52.60 | $53.45 | $52.60 | $53.45 | $53.45 | 60,982 |
2019-02-15 | $53.43 | $53.43 | $53.20 | $53.20 | $53.20 | 1,236 |
2019-02-14 | $52.58 | $52.81 | $52.58 | $52.81 | $52.81 | 600 |
2019-02-13 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 160 |
2019-02-12 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 278 |
2019-02-11 | $52.29 | $52.29 | $52.29 | $52.29 | $52.29 | 159 |
2019-02-08 | $52.42 | $52.42 | $52.08 | $52.15 | $52.15 | 4,759 |
2019-02-07 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 7 |
2019-02-06 | $52.85 | $53.04 | $52.85 | $53.04 | $53.04 | 1,987 |
2019-02-05 | $52.81 | $53.26 | $52.81 | $53.26 | $53.26 | 2,974 |
2019-02-04 | $52.48 | $52.57 | $52.48 | $52.57 | $52.57 | 687 |
2019-02-01 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 77 |
2019-01-31 | $52.51 | $52.54 | $52.19 | $52.54 | $52.54 | 2,300 |
2019-01-30 | $52.00 | $52.85 | $52.00 | $52.79 | $52.79 | 2,078 |
2019-01-29 | $51.78 | $51.78 | $51.78 | $51.78 | $51.78 | 94 |
2019-01-28 | $51.42 | $51.50 | $50.93 | $51.29 | $51.29 | 7,055 |
2019-01-25 | $51.88 | $52.20 | $51.88 | $52.20 | $52.20 | 390 |
2019-01-24 | $50.82 | $50.94 | $50.39 | $50.94 | $50.94 | 3,825 |
2019-01-23 | $50.47 | $50.67 | $50.45 | $50.67 | $50.67 | 1,808 |
2019-01-22 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 93 |
2019-01-18 | $51.13 | $51.24 | $51.13 | $51.24 | $51.24 | 575 |
2019-01-17 | $50.28 | $51.02 | $50.28 | $51.02 | $51.02 | 3,806 |
2019-01-16 | $50.54 | $50.80 | $50.54 | $50.79 | $50.79 | 3,052 |
2019-01-15 | $49.78 | $50.07 | $49.00 | $50.07 | $50.07 | 2,246 |
2019-01-14 | $49.70 | $49.82 | $49.70 | $49.75 | $49.75 | 1,897 |
2019-01-11 | $49.81 | $49.81 | $49.23 | $49.79 | $49.79 | 2,717 |
2019-01-10 | $49.78 | $49.78 | $49.71 | $49.71 | $49.71 | 246 |
2019-01-09 | $49.48 | $49.66 | $49.48 | $49.66 | $49.66 | 219 |
2019-01-08 | $48.67 | $48.67 | $48.67 | $48.67 | $48.67 | 1 |
2019-01-07 | $48.61 | $48.67 | $48.47 | $48.67 | $48.67 | 6,042 |
2019-01-04 | $48.66 | $48.80 | $48.49 | $48.68 | $48.68 | 5,611 |
2019-01-03 | $46.78 | $46.89 | $46.78 | $46.89 | $46.89 | 796 |
2019-01-02 | $47.91 | $47.91 | $46.75 | $47.49 | $47.49 | 10,047 |
2018-12-31 | $47.95 | $47.95 | $47.82 | $47.95 | $47.95 | 1,404 |
2018-12-28 | $47.56 | $48.17 | $47.56 | $47.84 | $47.84 | 1,501 |
2018-12-27 | $47.03 | $47.38 | $47.03 | $47.35 | $47.35 | 2,742 |
2018-12-26 | $44.11 | $47.66 | $44.11 | $47.33 | $47.33 | 6,793 |
2018-12-24 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 29 |
2018-12-21 | $48.62 | $48.86 | $48.24 | $48.52 | $47.62 | 5,698 |
2018-12-20 | $48.57 | $49.22 | $48.54 | $48.60 | $47.70 | 5,280 |
2018-12-19 | $49.50 | $49.79 | $48.55 | $48.96 | $48.05 | 1,561 |
2018-12-18 | $49.20 | $49.20 | $48.74 | $49.20 | $48.29 | 428 |
2018-12-17 | $49.25 | $49.25 | $49.20 | $49.20 | $48.28 | 1,085 |
2018-12-14 | $49.82 | $49.82 | $49.49 | $49.49 | $48.57 | 1,518 |
2018-12-13 | $49.46 | $50.34 | $49.24 | $49.77 | $48.85 | 1,509 |
2018-12-12 | $49.86 | $49.86 | $49.75 | $49.75 | $48.83 | 1,110 |
2018-12-11 | $49.97 | $49.97 | $48.93 | $49.40 | $48.48 | 1,425 |
2018-12-10 | $48.73 | $49.08 | $48.73 | $49.08 | $48.17 | 183 |
2018-12-07 | $50.05 | $50.05 | $49.83 | $49.83 | $48.91 | 1,259 |
2018-12-06 | $49.28 | $49.29 | $45.50 | $49.29 | $48.38 | 1,102 |
2018-12-04 | $51.44 | $51.85 | $50.23 | $50.23 | $49.30 | 7,180 |
2018-12-03 | $51.40 | $51.90 | $51.07 | $51.39 | $50.44 | 8,676 |
2018-11-30 | $50.64 | $50.64 | $50.64 | $50.64 | $49.70 | 22 |
2018-11-29 | $50.64 | $50.64 | $50.64 | $50.64 | $49.70 | 112 |
2018-11-28 | $50.78 | $50.78 | $50.64 | $50.64 | $49.70 | 859 |
2018-11-27 | $50.35 | $50.35 | $50.35 | $50.35 | $49.42 | 101 |
2018-11-26 | $50.05 | $50.35 | $49.80 | $50.35 | $49.42 | 1,689 |
2018-11-23 | $50.01 | $50.01 | $50.01 | $50.01 | $49.08 | 10 |
2018-11-21 | $50.04 | $50.04 | $50.01 | $50.01 | $49.08 | 735 |
2018-11-20 | $50.68 | $50.68 | $50.68 | $50.68 | $49.74 | 180 |
2018-11-19 | $50.68 | $50.68 | $50.53 | $50.68 | $49.74 | 653 |
2018-11-16 | $50.85 | $51.08 | $50.85 | $51.08 | $50.13 | 445 |
2018-11-15 | $50.58 | $51.21 | $50.58 | $51.21 | $50.26 | 679 |
2018-11-14 | $49.90 | $49.90 | $49.76 | $49.77 | $48.85 | 747 |
2018-11-13 | $50.64 | $50.98 | $50.58 | $50.73 | $49.79 | 1,450 |
2018-11-12 | $50.44 | $50.49 | $49.97 | $49.97 | $49.04 | 1,683 |
2018-11-09 | $50.90 | $50.90 | $50.90 | $50.90 | $49.96 | 222 |
2018-11-08 | $51.61 | $51.61 | $51.61 | $51.61 | $50.65 | 212 |
2018-11-07 | $50.98 | $50.98 | $50.98 | $50.98 | $50.04 | 61 |
2018-11-06 | $50.27 | $51.01 | $50.27 | $50.98 | $50.04 | 4,241 |
2018-11-05 | $50.37 | $50.37 | $50.37 | $50.37 | $49.44 | 161 |
2018-11-02 | $50.70 | $50.70 | $50.04 | $50.04 | $49.11 | 5,835 |
2018-11-01 | $49.34 | $50.22 | $49.34 | $50.22 | $49.29 | 792 |
2018-10-31 | $49.02 | $49.14 | $49.02 | $49.10 | $48.19 | 1,152 |
2018-10-30 | $48.67 | $48.67 | $48.48 | $48.48 | $47.58 | 684 |
2018-10-29 | $48.87 | $48.87 | $48.55 | $48.56 | $47.66 | 745 |
2018-10-26 | $48.37 | $48.77 | $48.37 | $48.77 | $47.87 | 531 |
2018-10-25 | $49.08 | $49.21 | $49.08 | $49.10 | $48.19 | 1,005 |
2018-10-24 | $49.41 | $49.41 | $48.89 | $48.89 | $47.98 | 576 |
2018-10-23 | $49.64 | $49.64 | $49.64 | $49.64 | $48.72 | 475 |
2018-10-22 | $50.86 | $50.86 | $50.86 | $50.86 | $49.92 | 38 |
2018-10-19 | $50.86 | $50.86 | $50.86 | $50.86 | $49.92 | 135 |
2018-10-18 | $50.89 | $50.89 | $50.89 | $50.89 | $49.95 | 0 |
2018-10-17 | $50.89 | $50.89 | $50.89 | $50.89 | $49.95 | 200 |
2018-10-16 | $50.62 | $50.62 | $50.62 | $50.62 | $49.68 | 261 |
2018-10-15 | $50.31 | $50.41 | $50.21 | $50.36 | $49.43 | 1,486 |
2018-10-12 | $50.30 | $50.30 | $50.06 | $50.07 | $49.14 | 1,634 |
2018-10-11 | $50.56 | $50.74 | $50.56 | $50.65 | $49.71 | 2,005 |
2018-10-10 | $51.06 | $51.42 | $51.06 | $51.42 | $50.47 | 1,066 |
2018-10-09 | $51.91 | $51.91 | $51.91 | $51.91 | $50.95 | 311 |
2018-10-08 | $52.04 | $52.04 | $51.61 | $51.71 | $50.75 | 7,551 |
2018-10-05 | $52.33 | $52.33 | $52.33 | $52.33 | $51.36 | 1,553 |
2018-10-04 | $53.29 | $53.29 | $52.59 | $52.59 | $51.62 | 1,560 |
2018-10-03 | $53.40 | $53.40 | $53.40 | $53.40 | $52.41 | 437 |
2018-10-02 | $53.99 | $54.03 | $53.99 | $54.03 | $53.03 | 1,579 |
2018-10-01 | $54.12 | $54.50 | $54.12 | $54.50 | $53.49 | 315 |
2018-09-28 | $54.49 | $54.57 | $54.49 | $54.57 | $53.56 | 371 |
2018-09-27 | $54.52 | $54.52 | $54.52 | $54.52 | $53.51 | 34 |
2018-09-26 | $54.52 | $54.52 | $54.52 | $54.52 | $53.51 | 203 |
2018-09-25 | $54.07 | $54.52 | $54.07 | $54.52 | $53.51 | 1,743 |
2018-09-24 | $54.43 | $54.43 | $54.43 | $54.43 | $53.42 | 205 |
2018-09-21 | $55.01 | $55.01 | $55.01 | $55.01 | $53.42 | 373 |
2018-09-20 | $54.47 | $54.97 | $54.47 | $54.97 | $53.38 | 804 |
2018-09-19 | $54.08 | $54.08 | $54.08 | $54.08 | $52.51 | 93 |
2018-09-18 | $54.08 | $54.08 | $54.08 | $54.08 | $52.51 | 72 |
2018-09-17 | $54.02 | $54.10 | $54.02 | $54.08 | $52.51 | 898 |
2018-09-14 | $53.62 | $54.21 | $53.62 | $54.21 | $52.64 | 708 |
2018-09-13 | $54.09 | $54.09 | $53.59 | $53.59 | $52.04 | 1,035 |
2018-09-12 | $52.99 | $52.99 | $52.99 | $52.99 | $51.46 | 164 |
2018-09-11 | $52.67 | $52.99 | $52.67 | $52.99 | $51.46 | 1,235 |
2018-09-10 | $53.03 | $53.03 | $53.02 | $53.02 | $51.49 | 555 |
2018-09-07 | $53.57 | $53.57 | $53.57 | $53.57 | $52.02 | 163 |
2018-09-06 | $53.57 | $53.57 | $53.57 | $53.57 | $52.02 | 300 |
2018-09-05 | $54.01 | $54.01 | $54.01 | $54.01 | $52.45 | 1,967 |
2018-09-04 | $54.69 | $54.69 | $54.69 | $54.69 | $53.11 | 211 |
2018-08-31 | $55.10 | $55.10 | $55.10 | $55.10 | $53.51 | 254 |
2018-08-30 | $55.35 | $55.37 | $55.14 | $55.14 | $53.54 | 889 |
2018-08-29 | $55.34 | $55.98 | $55.34 | $55.98 | $54.36 | 1,634 |
2018-08-28 | $54.74 | $55.41 | $54.74 | $55.41 | $53.81 | 2,104 |
2018-08-27 | $54.66 | $54.76 | $54.66 | $54.76 | $53.18 | 437 |
2018-08-24 | $54.30 | $54.30 | $54.30 | $54.30 | $52.73 | 90 |
2018-08-23 | $54.30 | $54.30 | $54.30 | $54.30 | $52.73 | 200 |
2018-08-22 | $54.33 | $54.33 | $54.33 | $54.33 | $52.76 | 242 |
2018-08-21 | $54.47 | $54.47 | $54.47 | $54.47 | $52.89 | 187 |
2018-08-20 | $54.65 | $54.65 | $54.47 | $54.47 | $52.89 | 390 |
2018-08-17 | $54.35 | $54.75 | $54.27 | $54.63 | $53.05 | 8,314 |
2018-08-16 | $55.22 | $55.22 | $54.32 | $54.32 | $52.75 | 8,317 |
2018-08-15 | $54.83 | $54.83 | $54.83 | $54.83 | $53.24 | 184 |
2018-08-14 | $54.28 | $54.83 | $54.28 | $54.83 | $53.24 | 1,012 |
2018-08-13 | $54.50 | $54.52 | $53.99 | $54.03 | $52.47 | 5,074 |
2018-08-10 | $54.77 | $55.50 | $54.53 | $54.58 | $53.00 | 5,766 |
2018-08-09 | $56.41 | $56.41 | $56.41 | $56.41 | $54.78 | 71 |
2018-08-08 | $56.41 | $56.41 | $56.41 | $56.41 | $54.78 | 200 |
2018-08-07 | $55.42 | $55.85 | $55.42 | $55.85 | $54.23 | 1,806 |
2018-08-06 | $54.78 | $54.78 | $54.78 | $54.78 | $53.19 | 14 |
2018-08-03 | $54.72 | $54.78 | $54.72 | $54.78 | $53.19 | 309 |
2018-08-02 | $55.26 | $55.26 | $55.26 | $55.26 | $53.66 | 211 |
2018-08-01 | $55.68 | $55.70 | $55.68 | $55.70 | $54.09 | 348 |
2018-07-31 | $56.79 | $56.79 | $56.25 | $56.25 | $54.62 | 711 |
2018-07-30 | $56.20 | $56.20 | $56.20 | $56.20 | $54.57 | 84 |
2018-07-27 | $56.20 | $56.20 | $56.20 | $56.20 | $54.57 | 516 |
2018-07-26 | $55.62 | $55.62 | $55.62 | $55.62 | $54.01 | 419 |
2018-07-25 | $53.68 | $56.05 | $53.68 | $56.05 | $54.43 | 5,400 |
2018-07-24 | $54.45 | $54.45 | $54.45 | $54.45 | $52.87 | 0 |
2018-07-23 | $54.45 | $55.00 | $54.44 | $54.45 | $52.87 | 19,973 |
2018-07-20 | $55.03 | $55.03 | $55.03 | $55.03 | $53.44 | 206 |
2018-07-19 | $54.33 | $54.60 | $54.33 | $54.60 | $53.02 | 626 |
2018-07-18 | $54.59 | $54.94 | $54.19 | $54.94 | $53.35 | 2,175 |
2018-07-17 | $54.60 | $55.09 | $54.60 | $54.82 | $53.23 | 4,195 |
2018-07-16 | $55.03 | $55.12 | $54.58 | $54.58 | $53.00 | 3,209 |
2018-07-13 | $55.25 | $55.25 | $55.25 | $55.25 | $53.65 | 469 |
2018-07-12 | $54.91 | $55.47 | $54.91 | $55.47 | $53.86 | 1,160 |
2018-07-11 | $55.70 | $55.70 | $55.70 | $55.70 | $54.09 | 16 |
2018-07-10 | $54.97 | $55.70 | $54.97 | $55.70 | $54.09 | 4,274 |
2018-07-09 | $55.29 | $55.29 | $55.29 | $55.29 | $53.69 | 56 |
2018-07-06 | $55.18 | $55.29 | $54.90 | $55.29 | $53.69 | 2,373 |
2018-07-05 | $54.74 | $54.74 | $54.74 | $54.74 | $53.16 | 1,909 |
2018-07-03 | $53.78 | $53.78 | $53.78 | $53.78 | $52.22 | 21 |
2018-07-02 | $53.78 | $53.78 | $53.78 | $53.78 | $52.22 | 300 |
2018-06-29 | $55.43 | $55.43 | $54.99 | $54.99 | $53.40 | 1,028 |
2018-06-28 | $54.45 | $54.45 | $54.45 | $54.45 | $52.87 | 210 |
2018-06-27 | $54.94 | $54.94 | $54.45 | $54.45 | $52.87 | 2,879 |
2018-06-26 | $55.06 | $55.06 | $55.06 | $55.06 | $53.47 | 385 |
2018-06-25 | $55.02 | $55.06 | $54.34 | $55.06 | $53.47 | 4,355 |
2018-06-22 | $55.20 | $55.20 | $55.20 | $55.20 | $53.60 | 14 |
2018-06-21 | $55.20 | $55.20 | $55.20 | $55.20 | $53.60 | 200 |
2018-06-20 | $55.43 | $55.48 | $55.43 | $55.48 | $53.87 | 293 |
2018-06-19 | $55.85 | $55.85 | $55.85 | $55.85 | $54.23 | 735 |
2018-06-18 | $56.15 | $56.15 | $55.70 | $55.85 | $54.23 | 1,827 |
2018-06-15 | $56.81 | $56.81 | $56.81 | $56.81 | $54.79 | 234 |
2018-06-14 | $57.22 | $57.56 | $57.22 | $57.56 | $55.51 | 1,135 |
2018-06-13 | $58.53 | $58.53 | $58.53 | $58.53 | $56.45 | 93 |
2018-06-12 | $58.53 | $58.53 | $58.53 | $58.53 | $56.45 | 136 |
2018-06-11 | $58.61 | $58.63 | $58.53 | $58.53 | $56.45 | 763 |
2018-06-08 | $58.50 | $58.50 | $58.50 | $58.50 | $56.42 | 316 |
2018-06-07 | $58.78 | $58.78 | $58.78 | $58.78 | $56.69 | 47 |
2018-06-06 | $58.78 | $58.78 | $58.78 | $58.78 | $56.69 | 259 |
2018-06-05 | $58.49 | $58.49 | $58.31 | $58.45 | $56.37 | 1,174 |
2018-06-04 | $58.28 | $58.28 | $58.28 | $58.28 | $56.20 | 322 |
2018-06-01 | $57.97 | $57.97 | $57.97 | $57.97 | $55.91 | 409 |
2018-05-31 | $57.81 | $57.81 | $57.81 | $57.81 | $55.75 | 83 |
2018-05-30 | $57.81 | $57.81 | $57.81 | $57.81 | $55.75 | 256 |
2018-05-29 | $57.44 | $57.70 | $57.01 | $57.11 | $55.08 | 1,719 |
2018-05-25 | $58.00 | $58.00 | $58.00 | $58.00 | $55.93 | 1,437 |
2018-05-24 | $58.05 | $58.05 | $58.05 | $58.05 | $55.98 | 433 |
2018-05-23 | $57.69 | $58.64 | $57.68 | $58.64 | $56.55 | 1,304 |
2018-05-22 | $58.60 | $58.76 | $58.60 | $58.76 | $56.67 | 872 |
2018-05-21 | $58.78 | $58.85 | $58.58 | $58.58 | $56.49 | 664 |
2018-05-18 | $58.04 | $58.34 | $58.04 | $58.05 | $55.98 | 592 |
2018-05-17 | $58.63 | $58.63 | $58.63 | $58.63 | $56.54 | 420 |
2018-05-16 | $58.82 | $58.94 | $58.52 | $58.67 | $56.58 | 1,795 |
2018-05-15 | $58.50 | $58.76 | $58.50 | $58.76 | $56.67 | 1,262 |
2018-05-14 | $59.72 | $59.72 | $59.72 | $59.72 | $57.59 | 601 |
2018-05-11 | $59.73 | $59.73 | $59.28 | $59.31 | $57.20 | 1,707 |
2018-05-10 | $58.70 | $59.12 | $58.70 | $59.12 | $57.01 | 482 |
2018-05-09 | $58.01 | $58.01 | $58.01 | $58.01 | $55.94 | 0 |
2018-05-08 | $58.01 | $58.01 | $58.01 | $58.01 | $55.94 | 200 |
2018-05-07 | $58.33 | $58.33 | $58.33 | $58.33 | $56.25 | 349 |
2018-05-04 | $58.57 | $58.57 | $58.57 | $58.57 | $56.48 | 770 |
2018-05-03 | $58.24 | $58.24 | $58.24 | $58.24 | $56.17 | 179 |
2018-05-02 | $58.63 | $58.63 | $58.63 | $58.63 | $56.54 | 560 |
2018-05-01 | $58.47 | $58.47 | $58.47 | $58.47 | $56.39 | 204 |
2018-04-30 | $58.47 | $58.47 | $58.47 | $58.47 | $56.39 | 800 |
2018-04-27 | $58.23 | $58.37 | $58.21 | $58.32 | $56.24 | 2,378 |
2018-04-26 | $57.99 | $57.99 | $57.99 | $57.99 | $55.92 | 206 |
2018-04-25 | $57.99 | $57.99 | $57.99 | $57.99 | $55.92 | 174 |
2018-04-24 | $57.99 | $57.99 | $57.99 | $57.99 | $55.92 | 600 |
2018-04-23 | $58.05 | $58.05 | $58.05 | $58.05 | $55.98 | 3 |
2018-04-20 | $58.08 | $58.08 | $58.05 | $58.05 | $55.98 | 692 |
2018-04-19 | $58.34 | $58.34 | $58.32 | $58.32 | $56.24 | 958 |
2018-04-18 | $58.16 | $58.19 | $58.16 | $58.19 | $56.12 | 842 |
2018-04-17 | $58.06 | $58.06 | $58.06 | $58.06 | $55.99 | 449 |
2018-04-16 | $57.79 | $57.79 | $57.79 | $57.79 | $55.73 | 74 |
2018-04-13 | $57.67 | $57.79 | $57.47 | $57.79 | $55.73 | 6,894 |
2018-04-12 | $57.60 | $57.60 | $57.60 | $57.60 | $55.55 | 11 |
2018-04-11 | $57.80 | $57.80 | $57.60 | $57.60 | $55.55 | 518 |
2018-04-10 | $57.71 | $57.71 | $57.71 | $57.71 | $55.65 | 189 |
2018-04-09 | $57.05 | $57.54 | $57.05 | $57.53 | $55.48 | 529 |
2018-04-06 | $57.29 | $57.29 | $57.29 | $57.29 | $55.25 | 75 |
2018-04-05 | $57.29 | $57.29 | $57.29 | $57.29 | $55.25 | 100 |
2018-04-04 | $56.19 | $57.08 | $56.19 | $57.08 | $55.05 | 395 |
2018-04-03 | $56.83 | $57.24 | $56.83 | $57.24 | $55.20 | 1,242 |
2018-04-02 | $56.95 | $56.95 | $56.66 | $56.66 | $54.64 | 347 |
2018-03-29 | $56.60 | $56.60 | $56.60 | $56.60 | $54.58 | 47 |
2018-03-28 | $56.51 | $56.60 | $56.51 | $56.60 | $54.58 | 3,642 |
2018-03-27 | $57.12 | $57.12 | $56.93 | $57.00 | $54.97 | 1,694 |
2018-03-26 | $57.42 | $57.42 | $57.35 | $57.35 | $55.31 | 1,277 |
2018-03-23 | $57.90 | $58.07 | $57.00 | $57.00 | $54.97 | 5,063 |
2018-03-22 | $58.76 | $58.76 | $58.76 | $58.76 | $56.67 | 104 |
2018-03-21 | $58.76 | $58.76 | $58.76 | $58.76 | $56.67 | 200 |
2018-03-20 | $58.97 | $59.02 | $58.91 | $58.91 | $56.81 | 1,070 |
2018-03-19 | $59.70 | $59.70 | $58.08 | $58.08 | $56.01 | 1,473 |
2018-03-16 | $58.91 | $59.13 | $58.91 | $58.91 | $56.56 | 3,376 |
2018-03-15 | $59.39 | $59.66 | $59.39 | $59.57 | $57.20 | 7,861 |
2018-03-14 | $59.88 | $60.13 | $59.77 | $59.77 | $57.39 | 909 |
2018-03-13 | $59.69 | $59.69 | $59.69 | $59.69 | $57.31 | 342 |
2018-03-12 | $59.61 | $60.50 | $59.56 | $59.83 | $57.45 | 2,193 |
2018-03-09 | $59.49 | $59.49 | $59.49 | $59.49 | $57.12 | 605 |
2018-03-08 | $58.57 | $58.57 | $58.57 | $58.57 | $56.24 | 21 |
2018-03-07 | $58.57 | $58.57 | $58.57 | $58.57 | $56.24 | 200 |
2018-03-06 | $58.53 | $59.11 | $58.50 | $59.11 | $56.76 | 2,682 |
2018-03-05 | $57.72 | $57.72 | $57.72 | $57.72 | $55.42 | 439 |
2018-03-02 | $57.72 | $57.72 | $57.72 | $57.72 | $55.42 | 400 |
2018-03-01 | $57.92 | $57.92 | $57.92 | $57.92 | $55.61 | 325 |
2018-02-28 | $59.47 | $59.47 | $58.63 | $58.63 | $56.30 | 726 |
2018-02-27 | $58.69 | $58.69 | $58.69 | $58.69 | $56.35 | 527 |
2018-02-26 | $59.16 | $59.94 | $59.16 | $59.94 | $57.55 | 1,229 |
2018-02-23 | $58.63 | $59.96 | $58.63 | $59.96 | $57.57 | 617 |
2018-02-22 | $59.45 | $59.45 | $59.45 | $59.45 | $57.08 | 39 |
2018-02-21 | $59.45 | $59.45 | $59.45 | $59.45 | $57.08 | 300 |
2018-02-20 | $59.88 | $59.88 | $59.88 | $59.88 | $57.50 | 336 |
2018-02-16 | $59.88 | $59.88 | $59.88 | $59.88 | $57.50 | 300 |
2018-02-15 | $59.55 | $59.87 | $59.55 | $59.87 | $57.49 | 2,414 |
2018-02-14 | $58.01 | $59.02 | $58.01 | $59.00 | $56.65 | 1,406 |
2018-02-13 | $56.56 | $56.56 | $56.56 | $56.56 | $54.31 | 118 |
2018-02-12 | $56.56 | $56.56 | $56.56 | $56.56 | $54.31 | 279 |
2018-02-09 | $55.86 | $56.56 | $55.86 | $56.56 | $54.31 | 5,037 |
2018-02-08 | $56.34 | $56.34 | $55.81 | $55.81 | $53.59 | 1,541 |
2018-02-07 | $58.00 | $58.17 | $57.71 | $57.71 | $55.41 | 2,451 |
2018-02-06 | $58.55 | $58.79 | $58.55 | $58.66 | $56.32 | 1,135 |
2018-02-05 | $59.14 | $59.14 | $58.41 | $58.41 | $56.08 | 986 |
2018-02-02 | $59.78 | $59.85 | $59.32 | $59.37 | $57.01 | 2,620 |
2018-02-01 | $61.42 | $61.43 | $60.80 | $61.11 | $58.68 | 1,694 |
2018-01-31 | $61.27 | $61.27 | $61.27 | $61.27 | $58.83 | 267 |
2018-01-30 | $60.87 | $60.87 | $60.77 | $60.83 | $58.41 | 1,224 |
2018-01-29 | $61.71 | $61.79 | $61.47 | $61.47 | $59.02 | 2,928 |
2018-01-26 | $61.93 | $62.67 | $61.54 | $62.65 | $60.16 | 8,932 |
2018-01-25 | $61.64 | $61.98 | $61.38 | $61.98 | $59.51 | 1,687 |
2018-01-24 | $61.39 | $61.56 | $61.30 | $61.47 | $59.02 | 1,694 |
2018-01-23 | $60.51 | $61.30 | $60.51 | $61.20 | $58.76 | 2,096 |
2018-01-22 | $60.57 | $61.08 | $60.55 | $60.72 | $58.30 | 2,252 |
2018-01-19 | $60.71 | $60.71 | $60.71 | $60.71 | $58.29 | 582 |
2018-01-18 | $60.85 | $62.10 | $60.40 | $62.10 | $59.63 | 3,098 |
2018-01-17 | $60.92 | $61.10 | $60.70 | $61.07 | $58.64 | 10,680 |
2018-01-16 | $60.75 | $61.28 | $60.32 | $60.79 | $58.37 | 17,062 |
2018-01-12 | $60.43 | $60.53 | $60.30 | $60.53 | $58.12 | 737 |
2018-01-11 | $60.13 | $60.13 | $60.13 | $60.13 | $57.74 | 268 |
2018-01-10 | $60.27 | $60.27 | $60.15 | $60.15 | $57.76 | 3,457 |
2018-01-09 | $60.57 | $60.65 | $60.57 | $60.65 | $58.24 | 706 |
2018-01-08 | $60.30 | $60.65 | $60.30 | $60.65 | $58.24 | 2,376 |
2018-01-05 | $60.26 | $60.50 | $60.26 | $60.50 | $58.09 | 940 |
2018-01-04 | $60.14 | $60.14 | $60.14 | $60.14 | $57.75 | 237 |
2018-01-03 | $60.08 | $60.20 | $59.94 | $60.20 | $57.80 | 7,439 |
2018-01-02 | $59.51 | $59.51 | $59.51 | $59.51 | $57.14 | 733 |
2017-12-29 | $59.93 | $59.93 | $58.93 | $58.93 | $56.58 | 650 |
2017-12-28 | $58.82 | $58.95 | $58.82 | $58.95 | $56.60 | 2,374 |
2017-12-27 | $58.68 | $58.68 | $58.64 | $58.64 | $56.31 | 431 |
2017-12-26 | $58.11 | $58.11 | $58.11 | $58.11 | $55.80 | 398 |
2017-12-22 | $58.00 | $58.18 | $58.00 | $58.18 | $55.86 | 549 |
2017-12-21 | $58.28 | $58.40 | $58.04 | $58.23 | $55.91 | 2,877 |
2017-12-20 | $58.33 | $58.38 | $58.33 | $58.38 | $56.06 | 848 |
2017-12-19 | $58.82 | $58.82 | $57.95 | $57.95 | $55.64 | 848 |
2017-12-18 | $57.87 | $57.87 | $57.87 | $57.87 | $55.56 | 93 |
2017-12-15 | $59.20 | $59.20 | $59.20 | $59.20 | $55.56 | 200 |
2017-12-14 | $58.98 | $59.00 | $58.88 | $58.88 | $55.26 | 3,569 |
2017-12-13 | $58.56 | $58.56 | $58.56 | $58.56 | $54.96 | 62 |
2017-12-12 | $58.56 | $58.56 | $58.56 | $58.56 | $54.96 | 1,300 |
2017-12-11 | $58.37 | $58.37 | $58.25 | $58.29 | $54.71 | 1,896 |
2017-12-08 | $58.43 | $58.43 | $58.20 | $58.20 | $54.62 | 2,401 |
2017-12-07 | $58.08 | $58.08 | $57.78 | $57.78 | $54.23 | 860 |
2017-12-06 | $58.18 | $58.18 | $57.93 | $58.09 | $54.52 | 934 |
2017-12-05 | $58.51 | $58.51 | $58.32 | $58.38 | $54.79 | 341 |
2017-12-04 | $58.78 | $58.78 | $58.69 | $58.74 | $55.13 | 1,382 |
2017-12-01 | $58.58 | $58.73 | $58.55 | $58.73 | $55.12 | 871 |
2017-11-30 | $58.72 | $58.72 | $58.52 | $58.60 | $55.00 | 3,600 |
2017-11-29 | $58.88 | $58.88 | $58.59 | $58.85 | $55.23 | 4,051 |
2017-11-28 | $59.19 | $59.32 | $59.19 | $59.32 | $55.68 | 759 |
2017-11-27 | $59.55 | $59.55 | $58.89 | $58.89 | $55.27 | 4,748 |
2017-11-24 | $59.85 | $59.85 | $59.46 | $59.46 | $55.81 | 679 |
2017-11-22 | $59.18 | $59.18 | $59.18 | $59.18 | $55.54 | 14 |
2017-11-21 | $59.01 | $59.27 | $58.87 | $59.18 | $55.54 | 15,292 |
2017-11-20 | $58.45 | $58.45 | $58.45 | $58.45 | $54.86 | 1,003 |
2017-11-17 | $58.25 | $58.38 | $58.24 | $58.38 | $54.79 | 2,147 |
2017-11-16 | $58.44 | $58.44 | $58.41 | $58.41 | $54.82 | 637 |
2017-11-15 | $58.36 | $58.36 | $57.88 | $57.99 | $54.43 | 2,568 |
2017-11-14 | $58.88 | $58.88 | $58.88 | $58.88 | $55.26 | 156 |
2017-11-13 | $58.84 | $58.88 | $58.66 | $58.88 | $55.26 | 1,115 |
2017-11-10 | $59.01 | $59.21 | $59.01 | $59.21 | $55.57 | 1,057 |
2017-11-09 | $59.22 | $59.22 | $59.22 | $59.22 | $55.58 | 58 |
2017-11-08 | $59.09 | $59.22 | $59.09 | $59.22 | $55.58 | 708 |
2017-11-07 | $58.69 | $58.90 | $58.69 | $58.90 | $55.29 | 1,207 |
2017-11-06 | $58.67 | $58.98 | $58.67 | $58.94 | $55.31 | 1,137 |
2017-11-03 | $58.83 | $58.85 | $58.73 | $58.73 | $55.12 | 398 |
2017-11-02 | $59.21 | $59.24 | $58.97 | $59.16 | $55.52 | 977 |
2017-11-01 | $58.98 | $59.29 | $58.98 | $59.15 | $55.52 | 1,007 |
2017-10-31 | $57.85 | $58.18 | $57.85 | $58.18 | $54.61 | 508 |
2017-10-30 | $57.78 | $57.78 | $57.65 | $57.65 | $54.11 | 2,995 |
2017-10-27 | $57.63 | $57.94 | $57.63 | $57.94 | $54.38 | 1,122 |
2017-10-26 | $58.00 | $58.00 | $58.00 | $58.00 | $54.44 | 107 |
2017-10-25 | $58.00 | $58.00 | $58.00 | $58.00 | $54.44 | 253 |
2017-10-24 | $58.05 | $58.10 | $58.05 | $58.10 | $54.53 | 1,987 |
2017-10-23 | $58.09 | $58.09 | $58.09 | $58.09 | $54.52 | 943 |
2017-10-20 | $58.50 | $58.50 | $58.30 | $58.30 | $54.72 | 397 |
2017-10-19 | $58.37 | $58.44 | $58.10 | $58.10 | $54.53 | 1,458 |
2017-10-18 | $58.45 | $58.56 | $58.45 | $58.56 | $54.96 | 1,009 |
2017-10-17 | $58.30 | $58.30 | $58.30 | $58.30 | $54.72 | 174 |
2017-10-16 | $58.46 | $58.46 | $58.46 | $58.46 | $54.87 | 22 |
2017-10-13 | $58.29 | $58.49 | $58.29 | $58.46 | $54.87 | 1,791 |
2017-10-12 | $57.74 | $57.87 | $57.71 | $57.71 | $54.16 | 745 |
2017-10-11 | $57.27 | $57.41 | $57.14 | $57.14 | $53.63 | 1,193 |
2017-10-10 | $57.22 | $57.42 | $57.10 | $57.39 | $53.86 | 3,050 |
2017-10-09 | $56.79 | $56.79 | $56.79 | $56.79 | $53.30 | 111 |
2017-10-06 | $56.64 | $56.79 | $56.64 | $56.79 | $53.30 | 1,380 |
2017-10-05 | $56.65 | $56.95 | $56.51 | $56.95 | $53.45 | 1,837 |
2017-10-04 | $56.80 | $56.80 | $56.64 | $56.80 | $53.31 | 998 |
2017-10-03 | $56.62 | $56.86 | $56.62 | $56.76 | $53.27 | 2,112 |
2017-10-02 | $56.83 | $56.93 | $56.83 | $56.93 | $53.43 | 339 |
2017-09-29 | $56.36 | $56.36 | $56.36 | $56.36 | $52.90 | 495 |
2017-09-28 | $56.26 | $56.26 | $56.20 | $56.20 | $52.74 | 381 |
2017-09-27 | $56.34 | $56.35 | $56.09 | $56.12 | $52.67 | 6,833 |
2017-09-26 | $56.68 | $56.73 | $56.39 | $56.54 | $53.07 | 4,935 |
2017-09-25 | $56.99 | $56.99 | $56.69 | $56.69 | $53.21 | 911 |
2017-09-22 | $57.08 | $57.08 | $57.08 | $57.08 | $53.57 | 38 |
2017-09-21 | $57.15 | $57.15 | $57.08 | $57.08 | $53.57 | 518 |
2017-09-20 | $57.62 | $57.79 | $57.23 | $57.51 | $53.98 | 8,851 |
2017-09-19 | $57.55 | $57.67 | $57.32 | $57.45 | $53.92 | 19,907 |
2017-09-18 | $57.65 | $57.65 | $57.58 | $57.60 | $54.06 | 1,004 |
2017-09-15 | $57.59 | $57.60 | $57.35 | $57.60 | $53.65 | 1,267 |
2017-09-14 | $57.35 | $57.50 | $57.34 | $57.50 | $53.56 | 3,143 |
2017-09-13 | $57.71 | $57.71 | $57.63 | $57.63 | $53.68 | 812 |
2017-09-12 | $57.61 | $58.00 | $57.61 | $57.84 | $53.87 | 3,809 |
2017-09-11 | $57.04 | $57.04 | $57.04 | $57.04 | $53.13 | 195 |
2017-09-08 | $57.45 | $57.45 | $57.04 | $57.04 | $53.13 | 1,299 |
2017-09-07 | $57.17 | $57.17 | $57.01 | $57.01 | $53.10 | 1,766 |
2017-09-06 | $56.92 | $56.94 | $56.83 | $56.83 | $52.93 | 1,461 |
2017-09-05 | $57.13 | $57.21 | $56.80 | $56.84 | $52.94 | 1,640 |
2017-09-01 | $57.52 | $57.71 | $57.28 | $57.64 | $53.69 | 2,374 |
2017-08-31 | $57.09 | $57.33 | $57.02 | $57.33 | $53.40 | 556 |
2017-08-30 | $56.59 | $56.90 | $56.59 | $56.90 | $53.00 | 652 |
2017-08-29 | $57.00 | $57.00 | $56.85 | $56.90 | $52.99 | 1,530 |
2017-08-28 | $57.35 | $57.35 | $57.35 | $57.35 | $53.42 | 121 |
2017-08-25 | $57.35 | $57.35 | $57.35 | $57.35 | $53.42 | 110 |
2017-08-24 | $57.00 | $57.00 | $57.00 | $57.00 | $53.09 | 10 |
2017-08-23 | $57.00 | $57.00 | $57.00 | $57.00 | $53.09 | 1,239 |
2017-08-22 | $56.91 | $57.22 | $56.91 | $57.22 | $53.29 | 459 |
2017-08-21 | $56.47 | $56.49 | $56.47 | $56.49 | $52.61 | 608 |
2017-08-18 | $56.65 | $56.65 | $56.65 | $56.65 | $52.76 | 152 |
2017-08-17 | $56.63 | $56.75 | $56.39 | $56.39 | $52.52 | 2,728 |
2017-08-16 | $56.97 | $57.08 | $56.97 | $57.08 | $53.16 | 675 |
2017-08-15 | $56.44 | $56.49 | $56.33 | $56.33 | $52.47 | 4,012 |
2017-08-14 | $56.57 | $56.64 | $56.55 | $56.55 | $52.67 | 466 |
2017-08-11 | $56.19 | $56.19 | $56.15 | $56.15 | $52.30 | 331 |
2017-08-10 | $56.25 | $56.27 | $55.89 | $55.89 | $52.06 | 1,529 |
2017-08-09 | $56.85 | $56.85 | $56.77 | $56.82 | $52.92 | 897 |
2017-08-08 | $57.46 | $57.51 | $57.44 | $57.51 | $53.56 | 807 |
2017-08-07 | $57.36 | $57.47 | $57.34 | $57.47 | $53.53 | 1,001 |
2017-08-04 | $57.34 | $57.42 | $57.34 | $57.42 | $53.48 | 870 |
2017-08-03 | $57.40 | $57.40 | $57.20 | $57.20 | $53.28 | 5,613 |
2017-08-02 | $57.91 | $57.91 | $57.72 | $57.72 | $53.76 | 1,087 |
2017-08-01 | $57.96 | $58.05 | $57.92 | $57.92 | $53.94 | 1,150 |
2017-07-31 | $57.35 | $57.45 | $57.35 | $57.45 | $53.51 | 370 |
2017-07-28 | $57.27 | $57.33 | $57.26 | $57.33 | $53.40 | 470 |
2017-07-27 | $57.75 | $57.75 | $57.75 | $57.75 | $53.79 | 490 |
2017-07-26 | $57.56 | $58.13 | $57.52 | $58.13 | $54.14 | 2,828 |
2017-07-25 | $57.62 | $57.62 | $57.57 | $57.62 | $53.66 | 640 |
2017-07-24 | $57.69 | $57.69 | $57.31 | $57.38 | $53.44 | 1,096 |
2017-07-21 | $57.31 | $57.36 | $57.31 | $57.36 | $53.42 | 441 |
2017-07-20 | $57.54 | $57.54 | $57.54 | $57.54 | $53.59 | 216 |
2017-07-19 | $57.30 | $57.45 | $57.23 | $57.45 | $53.51 | 27,770 |
2017-07-18 | $56.79 | $56.89 | $56.74 | $56.84 | $52.94 | 2,921 |
2017-07-17 | $56.72 | $56.72 | $56.62 | $56.63 | $52.75 | 1,727 |
2017-07-14 | $56.61 | $56.81 | $56.37 | $56.81 | $52.91 | 4,001 |
2017-07-13 | $55.88 | $56.02 | $55.76 | $56.00 | $52.16 | 3,451 |
2017-07-12 | $55.28 | $55.39 | $55.28 | $55.39 | $51.59 | 336 |
2017-07-11 | $54.83 | $55.03 | $54.83 | $55.03 | $51.25 | 1,209 |
2017-07-10 | $54.27 | $54.82 | $54.27 | $54.82 | $51.06 | 3,429 |
2017-07-07 | $54.43 | $54.50 | $54.23 | $54.50 | $50.76 | 2,088 |
2017-07-06 | $54.60 | $54.60 | $54.25 | $54.28 | $50.56 | 95,777 |
2017-07-05 | $54.58 | $54.87 | $54.58 | $54.84 | $51.08 | 32,924 |
2017-07-03 | $54.77 | $54.77 | $54.63 | $54.77 | $51.02 | 1,278 |
2017-06-30 | $55.03 | $55.07 | $54.87 | $54.87 | $51.11 | 31,820 |
2017-06-29 | $54.97 | $54.97 | $54.97 | $54.97 | $51.20 | 301 |
2017-06-28 | $54.79 | $54.94 | $54.79 | $54.94 | $51.17 | 1,056 |
2017-06-27 | $54.52 | $54.60 | $54.30 | $54.35 | $50.62 | 2,954 |
2017-06-26 | $54.67 | $54.67 | $54.67 | $54.67 | $50.92 | 446 |
2017-06-23 | $54.24 | $54.36 | $54.24 | $54.33 | $50.60 | 3,295 |
2017-06-22 | $54.04 | $54.13 | $54.04 | $54.11 | $50.40 | 1,179 |
2017-06-21 | $53.92 | $53.95 | $53.79 | $53.79 | $50.10 | 535 |
2017-06-20 | $54.74 | $54.74 | $54.20 | $54.25 | $50.53 | 1,826 |
2017-06-19 | $55.08 | $55.08 | $54.89 | $54.98 | $51.21 | 930 |
2017-06-16 | $54.53 | $54.53 | $54.53 | $54.53 | $50.79 | 64 |
2017-06-15 | $55.04 | $55.07 | $54.88 | $55.01 | $50.79 | 57,020 |
2017-06-14 | $56.11 | $56.11 | $56.08 | $56.08 | $51.78 | 638 |
2017-06-13 | $55.26 | $55.52 | $55.26 | $55.45 | $51.20 | 1,829 |
2017-06-12 | $54.62 | $54.62 | $54.57 | $54.59 | $50.41 | 768 |
2017-06-09 | $54.93 | $54.99 | $54.84 | $54.88 | $50.67 | 3,959 |
2017-06-08 | $54.88 | $55.11 | $54.74 | $54.92 | $50.71 | 1,875 |
2017-06-07 | $54.86 | $54.86 | $54.53 | $54.62 | $50.43 | 1,143 |
2017-06-06 | $54.83 | $54.83 | $54.83 | $54.83 | $50.63 | 364 |
2017-06-05 | $55.02 | $55.05 | $55.02 | $55.05 | $50.83 | 812 |
2017-06-02 | $55.05 | $55.22 | $54.95 | $55.22 | $50.99 | 776 |
2017-06-01 | $54.41 | $54.48 | $54.41 | $54.42 | $50.24 | 891 |
2017-05-31 | $54.50 | $54.50 | $54.50 | $54.50 | $50.32 | 597 |
2017-05-30 | $54.52 | $54.69 | $54.52 | $54.56 | $50.37 | 1,861 |
2017-05-26 | $54.95 | $56.00 | $54.74 | $54.91 | $50.70 | 4,081 |
2017-05-25 | $55.18 | $55.18 | $54.93 | $55.04 | $50.82 | 1,063 |
2017-05-24 | $54.87 | $54.87 | $54.64 | $54.85 | $50.64 | 1,018 |
2017-05-23 | $54.80 | $54.80 | $54.58 | $54.64 | $50.45 | 2,209 |
2017-05-22 | $54.63 | $54.83 | $54.63 | $54.83 | $50.63 | 1,173 |
2017-05-19 | $54.32 | $54.48 | $54.32 | $54.42 | $50.25 | 16,865 |
2017-05-18 | $54.10 | $54.10 | $53.88 | $53.90 | $49.77 | 1,826 |
2017-05-17 | $54.27 | $54.27 | $53.78 | $53.78 | $49.66 | 2,009 |
2017-05-16 | $54.78 | $54.85 | $54.78 | $54.85 | $50.64 | 1,870 |
2017-05-15 | $54.59 | $54.80 | $54.59 | $54.72 | $50.52 | 2,441 |
2017-05-12 | $54.36 | $54.38 | $54.14 | $54.38 | $50.21 | 2,943 |
2017-05-11 | $54.14 | $54.31 | $53.98 | $54.31 | $50.15 | 1,946 |
2017-05-10 | $54.10 | $54.18 | $54.10 | $54.18 | $50.03 | 1,307 |
2017-05-09 | $54.10 | $54.15 | $54.00 | $54.05 | $49.91 | 5,456 |
2017-05-08 | $54.08 | $54.35 | $54.08 | $54.34 | $50.17 | 2,345 |
2017-05-05 | $53.63 | $53.72 | $53.63 | $53.72 | $49.60 | 902 |
2017-05-04 | $53.81 | $53.81 | $53.50 | $53.59 | $49.48 | 4,696 |
2017-05-03 | $54.27 | $54.27 | $53.82 | $53.85 | $49.72 | 4,459 |
2017-05-02 | $54.43 | $54.66 | $54.39 | $54.56 | $50.38 | 3,876 |
2017-05-01 | $55.01 | $55.01 | $54.34 | $54.35 | $50.18 | 5,524 |
2017-04-28 | $54.10 | $54.10 | $54.10 | $54.10 | $49.95 | 19 |
2017-04-27 | $53.89 | $54.16 | $53.81 | $54.10 | $49.95 | 2,015 |
2017-04-26 | $54.26 | $54.27 | $53.97 | $54.05 | $49.91 | 1,359 |
2017-04-25 | $54.05 | $54.40 | $54.05 | $54.40 | $50.23 | 2,645 |
2017-04-24 | $53.64 | $53.87 | $53.48 | $53.87 | $49.74 | 862 |
2017-04-21 | $53.36 | $53.55 | $52.91 | $53.55 | $49.44 | 5,675 |
2017-04-20 | $52.73 | $53.64 | $52.73 | $53.05 | $48.98 | 1,050 |
2017-04-19 | $52.93 | $53.02 | $52.28 | $52.28 | $48.27 | 12,093 |
2017-04-18 | $53.34 | $53.34 | $52.80 | $53.16 | $49.08 | 6,752 |
2017-04-17 | $53.18 | $53.90 | $53.18 | $53.67 | $49.56 | 4,397 |
2017-04-13 | $53.43 | $53.71 | $53.23 | $53.23 | $49.15 | 711 |
2017-04-12 | $53.26 | $53.26 | $53.03 | $53.25 | $49.17 | 5,095 |
2017-04-11 | $53.48 | $53.70 | $52.94 | $53.70 | $49.58 | 14,342 |
2017-04-10 | $53.26 | $53.39 | $53.18 | $53.39 | $49.30 | 2,837 |
2017-04-07 | $53.29 | $53.44 | $53.29 | $53.44 | $49.34 | 804 |
2017-04-06 | $53.62 | $53.80 | $53.57 | $53.80 | $49.68 | 2,179 |
2017-04-05 | $54.08 | $54.21 | $53.95 | $54.03 | $49.89 | 5,786 |
2017-04-04 | $53.97 | $53.97 | $53.88 | $53.97 | $49.83 | 56,081 |
2017-04-03 | $53.99 | $53.99 | $53.82 | $53.82 | $49.69 | 713 |
2017-03-31 | $54.39 | $54.39 | $54.12 | $54.12 | $49.97 | 377 |
2017-03-30 | $54.47 | $54.47 | $54.47 | $54.47 | $50.29 | 116 |
2017-03-29 | $54.44 | $54.57 | $54.21 | $54.47 | $50.29 | 3,063 |
2017-03-28 | $54.40 | $54.40 | $54.40 | $54.40 | $50.23 | 628 |
2017-03-27 | $53.70 | $53.78 | $53.44 | $53.58 | $49.47 | 7,973 |
2017-03-24 | $53.58 | $53.77 | $53.58 | $53.77 | $49.65 | 4,078 |
2017-03-23 | $53.59 | $53.59 | $53.59 | $53.59 | $49.49 | 218 |
2017-03-22 | $53.39 | $53.69 | $53.39 | $53.60 | $49.49 | 2,284 |
2017-03-21 | $54.50 | $55.01 | $53.64 | $53.64 | $49.53 | 1,902 |
2017-03-20 | $54.19 | $54.58 | $54.18 | $54.38 | $50.21 | 1,067 |
2017-03-17 | $53.90 | $54.09 | $53.90 | $54.09 | $49.94 | 46,167 |
2017-03-16 | $54.49 | $54.49 | $54.05 | $54.06 | $49.80 | 2,432 |
2017-03-15 | $53.99 | $54.38 | $53.99 | $54.24 | $49.96 | 1,882 |
2017-03-14 | $52.80 | $52.80 | $52.70 | $52.70 | $48.54 | 829 |
2017-03-13 | $52.92 | $52.92 | $52.70 | $52.75 | $48.59 | 3,408 |
2017-03-10 | $52.25 | $52.28 | $52.14 | $52.28 | $48.16 | 1,579 |
2017-03-09 | $51.77 | $51.77 | $51.77 | $51.77 | $47.69 | 336 |
2017-03-08 | $52.36 | $52.36 | $52.10 | $52.10 | $47.99 | 6,884 |
2017-03-07 | $52.74 | $52.74 | $52.34 | $52.37 | $48.24 | 4,751 |
2017-03-06 | $52.43 | $52.61 | $52.33 | $52.61 | $48.46 | 2,470 |
2017-03-03 | $52.00 | $52.56 | $51.99 | $52.56 | $48.42 | 1,894 |
2017-03-02 | $52.66 | $52.66 | $52.47 | $52.47 | $48.33 | 345 |
2017-03-01 | $52.65 | $52.93 | $52.65 | $52.93 | $48.76 | 516 |
2017-02-28 | $52.72 | $52.72 | $52.57 | $52.57 | $48.43 | 1,184 |
2017-02-27 | $52.65 | $52.65 | $52.21 | $52.21 | $48.09 | 1,379 |
2017-02-24 | $52.76 | $52.76 | $52.54 | $52.54 | $48.39 | 424 |
2017-02-23 | $53.30 | $53.30 | $53.03 | $53.03 | $48.84 | 837 |
2017-02-22 | $52.91 | $53.33 | $52.91 | $53.33 | $49.13 | 6,445 |
2017-02-21 | $53.05 | $53.05 | $53.05 | $53.05 | $48.87 | 317 |
2017-02-17 | $52.56 | $52.57 | $52.45 | $52.50 | $48.36 | 3,218 |
2017-02-16 | $52.66 | $52.66 | $52.66 | $52.66 | $48.51 | 125 |
2017-02-15 | $52.64 | $52.82 | $52.63 | $52.63 | $48.48 | 648 |
2017-02-14 | $52.36 | $52.36 | $51.95 | $52.25 | $48.13 | 2,693 |
2017-02-13 | $52.26 | $52.27 | $52.11 | $52.22 | $48.10 | 1,301 |
2017-02-10 | $52.07 | $52.07 | $51.97 | $51.97 | $47.87 | 978 |
2017-02-09 | $51.54 | $51.54 | $51.39 | $51.49 | $47.43 | 2,407 |
2017-02-08 | $51.18 | $51.52 | $51.18 | $51.35 | $47.30 | 1,377 |
2017-02-07 | $51.33 | $51.33 | $51.33 | $51.33 | $47.28 | 3 |
2017-02-06 | $51.62 | $51.62 | $51.33 | $51.33 | $47.28 | 410 |
2017-02-03 | $51.68 | $51.76 | $51.61 | $51.61 | $47.54 | 58,371 |
2017-02-02 | $51.57 | $51.88 | $51.57 | $51.69 | $47.61 | 3,898 |
2017-02-01 | $51.58 | $51.58 | $51.23 | $51.41 | $47.36 | 3,898 |
2017-01-31 | $51.25 | $51.25 | $51.25 | $51.25 | $47.21 | 210 |
2017-01-30 | $50.86 | $51.29 | $50.86 | $51.29 | $47.24 | 1,919 |
2017-01-27 | $51.26 | $51.26 | $51.04 | $51.04 | $47.02 | 442 |
2017-01-26 | $51.44 | $51.44 | $51.22 | $51.33 | $47.28 | 840 |
2017-01-25 | $51.35 | $51.40 | $51.11 | $51.35 | $47.30 | 3,083 |
2017-01-24 | $50.58 | $50.58 | $50.58 | $50.58 | $46.59 | 34 |
2017-01-23 | $50.58 | $50.58 | $50.58 | $50.58 | $46.59 | 173 |
2017-01-20 | $50.38 | $50.45 | $50.18 | $50.37 | $46.40 | 4,279 |
2017-01-19 | $50.42 | $50.48 | $50.34 | $50.48 | $46.50 | 3,697 |
2017-01-18 | $50.86 | $50.86 | $50.43 | $50.59 | $46.60 | 7,657 |
2017-01-17 | $50.85 | $50.85 | $50.73 | $50.73 | $46.73 | 573 |
2017-01-13 | $50.65 | $51.01 | $50.65 | $51.01 | $46.99 | 835 |
2017-01-12 | $50.72 | $50.72 | $50.72 | $50.72 | $46.72 | 307 |
2017-01-11 | $50.30 | $50.71 | $50.22 | $50.71 | $46.71 | 1,081 |
2017-01-10 | $49.84 | $49.97 | $49.84 | $49.89 | $45.96 | 846 |
2017-01-09 | $49.37 | $49.55 | $49.31 | $49.46 | $45.56 | 16,353 |
2017-01-06 | $49.10 | $49.19 | $48.96 | $49.19 | $45.31 | 13,853 |
2017-01-05 | $49.17 | $49.39 | $49.12 | $49.28 | $45.40 | 4,559 |
2017-01-04 | $48.60 | $48.77 | $48.58 | $48.77 | $44.92 | 758 |
2017-01-03 | $47.74 | $48.33 | $47.74 | $48.33 | $44.52 | 5,435 |
2016-12-30 | $47.50 | $47.50 | $47.24 | $47.33 | $43.60 | 3,940 |
2016-12-29 | $47.59 | $47.78 | $47.56 | $47.56 | $43.81 | 5,012 |
2016-12-28 | $47.78 | $47.78 | $47.19 | $47.19 | $43.47 | 803 |
2016-12-27 | $47.40 | $47.40 | $47.01 | $47.22 | $43.50 | 876 |
2016-12-23 | $47.10 | $47.16 | $47.10 | $47.16 | $43.44 | 1,047 |
2016-12-22 | $47.26 | $47.37 | $47.09 | $47.10 | $43.39 | 2,512 |
2016-12-21 | $47.59 | $47.59 | $47.38 | $47.38 | $43.64 | 1,197 |
2016-12-20 | $47.50 | $47.70 | $47.38 | $47.70 | $43.94 | 2,618 |
2016-12-19 | $47.56 | $47.59 | $47.49 | $47.51 | $43.76 | 3,713 |
2016-12-16 | $47.71 | $47.71 | $47.46 | $47.55 | $43.80 | 1,741 |
2016-12-15 | $48.55 | $48.55 | $48.55 | $48.55 | $43.87 | 888 |
2016-12-14 | $50.02 | $50.27 | $48.91 | $48.91 | $44.20 | 6,090 |
2016-12-13 | $50.08 | $50.14 | $49.74 | $50.14 | $45.31 | 3,847 |
2016-12-12 | $49.95 | $49.97 | $49.61 | $49.91 | $45.10 | 39,533 |
2016-12-09 | $49.61 | $49.90 | $49.61 | $49.78 | $44.99 | 3,252 |
2016-12-08 | $49.69 | $49.83 | $49.52 | $49.76 | $44.97 | 2,173 |
2016-12-07 | $49.00 | $49.85 | $49.00 | $49.72 | $44.93 | 89,777 |
2016-12-06 | $48.96 | $48.96 | $48.96 | $48.96 | $44.25 | 882 |
2016-12-05 | $48.66 | $48.80 | $48.58 | $48.78 | $44.08 | 2,264 |
2016-12-02 | $48.47 | $48.47 | $48.46 | $48.46 | $43.79 | 13,124 |
2016-12-01 | $48.30 | $48.65 | $48.30 | $48.65 | $43.96 | 1,756 |
2016-11-30 | $47.95 | $47.95 | $47.72 | $47.72 | $43.12 | 1,601 |
2016-11-29 | $48.10 | $48.34 | $47.97 | $48.11 | $43.48 | 8,310 |
2016-11-28 | $48.51 | $48.51 | $48.34 | $48.36 | $43.70 | 864 |
2016-11-25 | $48.41 | $48.42 | $48.36 | $48.42 | $43.76 | 1,520 |
2016-11-23 | $47.67 | $48.07 | $47.67 | $48.07 | $43.44 | 5,752 |
2016-11-22 | $47.79 | $47.79 | $47.79 | $47.79 | $43.19 | 25,231 |
2016-11-21 | $46.54 | $47.12 | $46.54 | $47.05 | $42.52 | 3,279 |
2016-11-18 | $46.92 | $46.92 | $46.92 | $46.92 | $42.40 | 548 |
2016-11-17 | $47.43 | $47.53 | $47.21 | $47.33 | $42.77 | 3,502 |
2016-11-16 | $46.97 | $46.97 | $46.97 | $46.97 | $42.44 | 170 |
2016-11-15 | $47.26 | $47.77 | $47.26 | $47.58 | $43.00 | 29,455 |
2016-11-14 | $47.47 | $47.54 | $47.15 | $47.15 | $42.60 | 8,890 |
2016-11-11 | $47.67 | $47.67 | $47.67 | $47.67 | $43.08 | 26 |
2016-11-10 | $47.13 | $47.67 | $47.13 | $47.67 | $43.08 | 257 |
2016-11-09 | $46.92 | $48.04 | $46.92 | $47.46 | $42.89 | 9,151 |
2016-11-08 | $47.82 | $48.52 | $47.82 | $48.52 | $43.85 | 559 |
2016-11-07 | $48.01 | $48.09 | $47.89 | $48.00 | $43.38 | 13,302 |
2016-11-04 | $47.25 | $47.25 | $46.86 | $46.94 | $42.42 | 6,541 |
2016-11-03 | $47.60 | $47.64 | $47.60 | $47.60 | $43.02 | 2,610 |
2016-11-02 | $47.34 | $47.40 | $47.34 | $47.40 | $42.83 | 3,172 |
2016-11-01 | $47.59 | $47.59 | $47.57 | $47.59 | $43.01 | 3,601 |
2016-10-31 | $47.99 | $47.99 | $47.96 | $47.97 | $43.35 | 3,000 |
2016-10-28 | $47.45 | $47.78 | $47.45 | $47.66 | $43.07 | 2,655 |
2016-10-27 | $47.84 | $47.91 | $47.61 | $47.61 | $43.03 | 694 |
2016-10-26 | $48.50 | $48.50 | $48.50 | $48.50 | $43.83 | 200 |
2016-10-25 | $48.65 | $48.65 | $48.65 | $48.65 | $43.96 | 0 |
2016-10-24 | $48.57 | $48.65 | $48.57 | $48.65 | $43.96 | 251 |
2016-10-21 | $48.29 | $48.29 | $48.29 | $48.29 | $43.64 | 263 |
2016-10-20 | $48.38 | $48.65 | $48.38 | $48.45 | $43.78 | 5,233 |
2016-10-19 | $48.69 | $48.80 | $48.69 | $48.80 | $44.10 | 575 |
2016-10-18 | $48.74 | $48.74 | $48.41 | $48.50 | $43.83 | 4,867 |
2016-10-17 | $47.94 | $47.99 | $47.87 | $47.98 | $43.36 | 9,702 |
2016-10-14 | $48.07 | $48.14 | $48.07 | $48.13 | $43.49 | 5,685 |
2016-10-13 | $47.51 | $47.98 | $47.51 | $47.98 | $43.36 | 9,159 |
2016-10-12 | $47.97 | $48.15 | $47.97 | $48.15 | $43.51 | 2,744 |
2016-10-11 | $48.26 | $48.26 | $48.03 | $48.03 | $43.40 | 674 |
2016-10-10 | $49.12 | $49.49 | $49.12 | $49.49 | $44.72 | 841 |
2016-10-07 | $48.89 | $48.89 | $48.85 | $48.85 | $44.14 | 208 |
2016-10-06 | $48.80 | $48.80 | $48.80 | $48.80 | $44.10 | 1 |
2016-10-05 | $48.87 | $49.16 | $48.78 | $48.80 | $44.10 | 2,492 |
2016-10-04 | $48.60 | $48.60 | $48.60 | $48.60 | $43.92 | 864 |
2016-10-03 | $48.78 | $48.78 | $48.78 | $48.78 | $44.08 | 151 |
2016-09-30 | $48.78 | $48.78 | $48.78 | $48.78 | $44.08 | 78 |
2016-09-29 | $49.07 | $49.14 | $48.78 | $48.78 | $44.08 | 1,380 |
2016-09-28 | $48.37 | $48.63 | $48.37 | $48.54 | $43.87 | 527 |
2016-09-27 | $48.00 | $48.47 | $48.00 | $48.32 | $43.66 | 2,702 |
2016-09-26 | $48.11 | $48.11 | $47.82 | $47.82 | $43.22 | 353 |
2016-09-23 | $48.35 | $48.35 | $48.35 | $48.35 | $43.69 | 264 |
2016-09-22 | $48.51 | $48.51 | $48.50 | $48.50 | $43.83 | 1,007 |
2016-09-21 | $46.43 | $46.43 | $46.43 | $46.43 | $41.96 | 69 |
2016-09-20 | $46.43 | $46.43 | $46.43 | $46.43 | $41.96 | 7 |
2016-09-19 | $46.43 | $46.43 | $46.43 | $46.43 | $41.96 | 26 |
2016-09-16 | $46.82 | $46.82 | $46.43 | $46.43 | $41.96 | 501 |
2016-09-15 | $46.35 | $46.35 | $46.35 | $46.35 | $41.62 | 0 |
2016-09-14 | $46.35 | $46.35 | $46.35 | $46.35 | $41.62 | 100 |
2016-09-13 | $46.70 | $46.70 | $46.70 | $46.70 | $41.93 | 1 |
2016-09-12 | $46.70 | $46.70 | $46.70 | $46.70 | $41.93 | 142 |
2016-09-09 | $48.03 | $48.08 | $47.63 | $47.63 | $42.76 | 1,258 |
2016-09-08 | $49.15 | $49.15 | $48.80 | $48.80 | $43.81 | 1,246 |
2016-09-07 | $47.55 | $47.55 | $47.55 | $47.55 | $42.69 | 31 |
2016-09-06 | $47.55 | $47.55 | $47.55 | $47.55 | $42.69 | 1 |
POWERSHARES FTSE RAFI ASIA PACIFIC EX-JAPAN PORTFOLIO (PAF) News Headlines
Recent POWERSHARES FTSE RAFI ASIA PACIFIC EX-JAPAN PORTFOLIO (PAF) News
Similar Companies to POWERSHARES FTSE RAFI ASIA PACIFIC EX-JAPAN PORTFOLIO (PAF) 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 | -- | -- | -- |