SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF (QGBR) Exchange: NYSE ARCA
Data as of May 3, 2024
$51.64 ($0.25) 0.48%
SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF - Daily Information
Click for more stock information on SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $51.64 |
Previous Close | $51.64 |
High | $51.64 |
Low | $51.64 |
Adjusted Open | $51.64 |
Previous Adjusted Close | $51.64 |
Adjusted High | $51.64 |
Adjusted Low | $51.64 |
Invest in SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF (QGBR)
Historical Stock Data for SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF (QGBR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-09-17 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 412 |
2018-09-14 | $51.39 | $51.39 | $51.39 | $51.39 | $51.39 | 726 |
2018-09-13 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 544 |
2018-09-12 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 63 |
2018-09-11 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 154 |
2018-09-10 | $50.82 | $51.05 | $50.75 | $51.05 | $51.05 | 3,975 |
2018-09-07 | $50.97 | $50.97 | $50.97 | $50.97 | $50.97 | 70 |
2018-09-06 | $50.97 | $50.97 | $50.97 | $50.97 | $50.97 | 34 |
2018-09-05 | $50.97 | $50.97 | $50.97 | $50.97 | $50.97 | 102 |
2018-09-04 | $50.97 | $50.97 | $50.97 | $50.97 | $50.97 | 1,600 |
2018-08-31 | $51.46 | $51.46 | $51.31 | $51.31 | $51.31 | 450 |
2018-08-30 | $52.41 | $52.41 | $52.41 | $52.41 | $52.41 | 71 |
2018-08-29 | $52.41 | $52.41 | $52.41 | $52.41 | $52.41 | 300 |
2018-08-28 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 135 |
2018-08-27 | $52.13 | $52.38 | $52.13 | $52.38 | $52.38 | 416 |
2018-08-24 | $51.96 | $51.96 | $51.70 | $51.85 | $51.85 | 1,655 |
2018-08-23 | $51.47 | $51.47 | $51.46 | $51.46 | $51.46 | 439 |
2018-08-22 | $51.99 | $52.10 | $51.99 | $52.10 | $52.10 | 1,248 |
2018-08-21 | $51.80 | $51.94 | $51.80 | $51.83 | $51.83 | 798 |
2018-08-20 | $51.74 | $51.74 | $51.64 | $51.64 | $51.64 | 583 |
2018-08-17 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 490 |
2018-08-16 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 339 |
2018-08-15 | $51.05 | $51.05 | $50.66 | $50.67 | $50.67 | 2,695 |
2018-08-14 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 1,293 |
2018-08-13 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 553 |
2018-08-10 | $52.17 | $52.17 | $51.81 | $51.82 | $51.82 | 1,415 |
2018-08-09 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 175 |
2018-08-08 | $52.51 | $52.51 | $52.50 | $52.50 | $52.50 | 1,131 |
2018-08-07 | $52.99 | $52.99 | $52.85 | $52.85 | $52.85 | 274 |
2018-08-06 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 115 |
2018-08-03 | $52.66 | $52.86 | $52.51 | $52.83 | $52.83 | 1,952 |
2018-08-02 | $52.37 | $52.51 | $52.36 | $52.36 | $52.36 | 73,861 |
2018-08-01 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 33 |
2018-07-31 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 277 |
2018-07-30 | $53.22 | $53.25 | $53.22 | $53.25 | $53.25 | 374 |
2018-07-27 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 294 |
2018-07-26 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 470 |
2018-07-25 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 172 |
2018-07-24 | $53.13 | $53.43 | $53.13 | $53.43 | $53.43 | 769 |
2018-07-23 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 227 |
2018-07-20 | $53.00 | $53.30 | $53.00 | $53.30 | $53.30 | 707 |
2018-07-19 | $53.01 | $53.01 | $53.01 | $53.01 | $53.01 | 171 |
2018-07-18 | $53.01 | $53.01 | $53.01 | $53.01 | $53.01 | 200 |
2018-07-17 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 48 |
2018-07-16 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 70 |
2018-07-13 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 316 |
2018-07-12 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 200 |
2018-07-11 | $53.13 | $53.13 | $52.69 | $52.69 | $52.69 | 1,243 |
2018-07-10 | $53.81 | $53.81 | $53.68 | $53.68 | $53.68 | 421 |
2018-07-09 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 345 |
2018-07-06 | $53.39 | $53.39 | $53.18 | $53.18 | $53.18 | 694 |
2018-07-05 | $52.93 | $53.16 | $52.65 | $53.16 | $53.16 | 3,224 |
2018-07-03 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 1 |
2018-07-02 | $52.42 | $52.43 | $52.31 | $52.43 | $52.43 | 479 |
2018-06-29 | $53.18 | $53.18 | $52.87 | $53.03 | $53.03 | 755 |
2018-06-28 | $52.22 | $52.74 | $52.22 | $52.64 | $52.64 | 1,354 |
2018-06-27 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 15 |
2018-06-26 | $52.69 | $52.88 | $52.69 | $52.88 | $52.88 | 849 |
2018-06-25 | $52.44 | $52.57 | $52.44 | $52.57 | $52.57 | 670 |
2018-06-22 | $53.41 | $53.42 | $53.41 | $53.42 | $53.42 | 405 |
2018-06-21 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 162 |
2018-06-20 | $53.07 | $53.07 | $52.97 | $52.97 | $52.97 | 770 |
2018-06-19 | $52.45 | $52.99 | $52.45 | $52.99 | $52.99 | 523 |
2018-06-18 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 410 |
2018-06-15 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 255 |
2018-06-14 | $54.35 | $54.48 | $54.20 | $54.20 | $54.20 | 1,095 |
2018-06-13 | $54.19 | $54.27 | $54.19 | $54.27 | $54.27 | 535 |
2018-06-12 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 114 |
2018-06-11 | $54.50 | $54.50 | $54.18 | $54.18 | $54.18 | 600 |
2018-06-08 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 297 |
2018-06-07 | $54.28 | $54.28 | $53.98 | $53.98 | $53.98 | 1,038 |
2018-06-06 | $54.18 | $54.42 | $54.18 | $54.24 | $54.24 | 1,944 |
2018-06-05 | $54.06 | $54.07 | $53.96 | $53.96 | $53.96 | 828 |
2018-06-04 | $54.36 | $54.36 | $54.01 | $54.01 | $54.01 | 350 |
2018-06-01 | $53.78 | $53.96 | $53.78 | $53.96 | $53.96 | 1,391 |
2018-05-31 | $54.37 | $54.65 | $54.37 | $54.65 | $53.65 | 555 |
2018-05-30 | $54.20 | $54.20 | $54.19 | $54.19 | $53.20 | 2,269 |
2018-05-29 | $54.13 | $54.13 | $53.80 | $53.80 | $52.82 | 972 |
2018-05-25 | $55.04 | $55.06 | $54.72 | $54.72 | $53.72 | 20,837 |
2018-05-24 | $55.17 | $55.20 | $54.96 | $55.13 | $54.13 | 1,859 |
2018-05-23 | $55.29 | $55.29 | $55.29 | $55.29 | $54.28 | 197 |
2018-05-22 | $55.99 | $56.23 | $55.98 | $55.98 | $54.96 | 1,438 |
2018-05-21 | $55.76 | $55.76 | $55.76 | $55.76 | $54.74 | 128 |
2018-05-18 | $55.76 | $55.76 | $55.76 | $55.76 | $54.74 | 292 |
2018-05-17 | $55.67 | $55.84 | $55.66 | $55.76 | $54.74 | 1,093 |
2018-05-16 | $55.06 | $55.06 | $55.06 | $55.06 | $54.06 | 234 |
2018-05-15 | $55.48 | $55.48 | $55.48 | $55.48 | $54.47 | 182 |
2018-05-14 | $55.52 | $55.52 | $55.21 | $55.48 | $54.47 | 765 |
2018-05-11 | $55.58 | $55.58 | $55.29 | $55.29 | $54.28 | 2,328 |
2018-05-10 | $55.32 | $55.33 | $55.22 | $55.33 | $54.32 | 744 |
2018-05-09 | $55.34 | $55.36 | $55.28 | $55.36 | $54.35 | 1,722 |
2018-05-08 | $54.46 | $54.69 | $54.44 | $54.69 | $53.69 | 2,224 |
2018-05-07 | $54.48 | $54.48 | $54.48 | $54.48 | $53.49 | 241 |
2018-05-04 | $54.16 | $54.48 | $54.16 | $54.48 | $53.49 | 914 |
2018-05-03 | $54.14 | $54.50 | $54.01 | $54.49 | $53.50 | 158,320 |
2018-05-02 | $55.11 | $55.11 | $55.11 | $55.11 | $54.10 | 750 |
2018-05-01 | $55.06 | $55.06 | $55.06 | $55.06 | $54.06 | 308 |
2018-04-30 | $55.59 | $55.59 | $55.49 | $55.50 | $54.49 | 956 |
2018-04-27 | $55.35 | $55.75 | $55.35 | $55.59 | $54.58 | 9,834 |
2018-04-26 | $55.41 | $55.63 | $55.36 | $55.63 | $54.61 | 5,055 |
2018-04-25 | $54.90 | $55.20 | $54.90 | $55.20 | $54.19 | 12,838 |
2018-04-24 | $55.07 | $55.07 | $55.07 | $55.07 | $54.07 | 409 |
2018-04-23 | $55.02 | $55.13 | $55.02 | $55.06 | $54.06 | 5,013 |
2018-04-20 | $55.15 | $55.25 | $55.09 | $55.09 | $54.08 | 960 |
2018-04-19 | $55.38 | $55.41 | $55.38 | $55.41 | $54.40 | 609 |
2018-04-18 | $55.79 | $55.79 | $55.59 | $55.59 | $54.58 | 380 |
2018-04-17 | $55.32 | $55.34 | $55.32 | $55.34 | $54.33 | 827 |
2018-04-16 | $55.49 | $55.49 | $55.27 | $55.33 | $54.32 | 1,394 |
2018-04-13 | $55.42 | $55.42 | $55.22 | $55.28 | $54.27 | 1,062 |
2018-04-12 | $55.36 | $55.51 | $55.34 | $55.51 | $54.50 | 3,393 |
2018-04-11 | $55.12 | $55.19 | $55.12 | $55.19 | $54.18 | 715 |
2018-04-10 | $55.39 | $55.39 | $55.39 | $55.39 | $54.38 | 503 |
2018-04-09 | $54.83 | $54.83 | $54.52 | $54.52 | $53.52 | 1,033 |
2018-04-06 | $54.41 | $54.49 | $54.41 | $54.48 | $53.49 | 4,153 |
2018-04-05 | $53.97 | $54.14 | $53.93 | $53.93 | $52.95 | 1,580 |
2018-04-04 | $52.81 | $53.62 | $52.81 | $53.62 | $52.64 | 932 |
2018-04-03 | $52.99 | $53.11 | $52.98 | $53.11 | $52.14 | 1,214 |
2018-04-02 | $52.66 | $52.66 | $52.56 | $52.56 | $51.60 | 1,443 |
2018-03-29 | $53.29 | $53.47 | $53.04 | $53.47 | $52.49 | 1,653 |
2018-03-28 | $53.22 | $53.22 | $53.22 | $53.22 | $52.25 | 310 |
2018-03-27 | $53.15 | $53.15 | $53.15 | $53.15 | $52.18 | 206 |
2018-03-26 | $52.30 | $52.30 | $52.30 | $52.30 | $51.34 | 20 |
2018-03-23 | $52.53 | $52.59 | $52.00 | $52.30 | $51.34 | 1,508 |
2018-03-22 | $52.26 | $52.26 | $52.11 | $52.11 | $51.16 | 596 |
2018-03-21 | $52.87 | $52.87 | $52.87 | $52.87 | $51.91 | 183 |
2018-03-20 | $52.87 | $52.90 | $52.82 | $52.87 | $51.91 | 1,686 |
2018-03-19 | $52.86 | $52.86 | $52.86 | $52.86 | $51.90 | 506 |
2018-03-16 | $52.95 | $52.95 | $52.95 | $52.95 | $51.98 | 387 |
2018-03-15 | $53.02 | $53.02 | $52.73 | $52.73 | $51.77 | 2,862 |
2018-03-14 | $52.87 | $53.02 | $52.87 | $53.02 | $52.05 | 2,287 |
2018-03-13 | $53.35 | $53.35 | $53.35 | $53.35 | $52.38 | 29 |
2018-03-12 | $53.34 | $53.44 | $53.34 | $53.35 | $52.38 | 2,983 |
2018-03-09 | $53.48 | $53.48 | $53.34 | $53.34 | $52.37 | 2,111 |
2018-03-08 | $53.31 | $53.31 | $53.08 | $53.08 | $52.11 | 688 |
2018-03-07 | $53.04 | $53.04 | $52.70 | $52.97 | $52.00 | 884 |
2018-03-06 | $52.44 | $52.44 | $52.44 | $52.44 | $51.48 | 63 |
2018-03-05 | $52.44 | $52.44 | $52.44 | $52.44 | $51.48 | 500 |
2018-03-02 | $52.09 | $52.09 | $52.02 | $52.02 | $51.07 | 2,339 |
2018-03-01 | $52.52 | $52.62 | $51.83 | $51.83 | $50.88 | 5,014 |
2018-02-28 | $52.85 | $52.85 | $52.33 | $52.33 | $51.38 | 1,136 |
2018-02-27 | $53.81 | $53.81 | $53.45 | $53.53 | $52.55 | 592 |
2018-02-26 | $53.56 | $53.96 | $53.56 | $53.96 | $52.98 | 971 |
2018-02-23 | $53.62 | $53.89 | $53.62 | $53.78 | $52.80 | 1,321 |
2018-02-22 | $53.21 | $53.42 | $53.21 | $53.37 | $52.40 | 7,765 |
2018-02-21 | $53.22 | $53.52 | $53.22 | $53.41 | $52.44 | 241,382 |
2018-02-20 | $53.06 | $53.06 | $52.86 | $52.96 | $51.99 | 2,136 |
2018-02-16 | $53.50 | $53.50 | $53.50 | $53.50 | $52.52 | 284 |
2018-02-15 | $53.50 | $53.50 | $53.50 | $53.50 | $52.52 | 200 |
2018-02-14 | $51.81 | $51.81 | $51.81 | $51.81 | $50.86 | 33 |
2018-02-13 | $52.01 | $52.01 | $51.81 | $51.81 | $50.86 | 519 |
2018-02-12 | $51.89 | $52.21 | $51.89 | $52.21 | $51.26 | 636 |
2018-02-09 | $53.11 | $53.11 | $53.11 | $53.11 | $52.14 | 156 |
2018-02-08 | $53.11 | $53.11 | $53.11 | $53.11 | $52.14 | 500 |
2018-02-07 | $53.01 | $53.01 | $53.01 | $53.01 | $52.04 | 13 |
2018-02-06 | $52.00 | $53.01 | $52.00 | $53.01 | $52.04 | 577 |
2018-02-05 | $53.58 | $53.84 | $53.56 | $53.56 | $52.59 | 921 |
2018-02-02 | $54.90 | $54.90 | $54.54 | $54.59 | $53.59 | 1,088 |
2018-02-01 | $55.50 | $55.66 | $55.50 | $55.60 | $54.59 | 1,254 |
2018-01-31 | $55.58 | $55.58 | $55.58 | $55.58 | $54.57 | 300 |
2018-01-30 | $55.87 | $55.87 | $55.87 | $55.87 | $54.85 | 0 |
2018-01-29 | $56.02 | $56.02 | $55.87 | $55.87 | $54.85 | 1,166 |
2018-01-26 | $56.39 | $56.39 | $56.39 | $56.39 | $55.36 | 391 |
2018-01-25 | $55.91 | $55.91 | $55.91 | $55.91 | $54.89 | 117 |
2018-01-24 | $55.91 | $55.91 | $55.91 | $55.91 | $54.89 | 318 |
2018-01-23 | $55.91 | $55.91 | $55.91 | $55.91 | $54.89 | 5 |
2018-01-22 | $55.57 | $55.91 | $55.57 | $55.91 | $54.89 | 853 |
2018-01-19 | $55.57 | $55.57 | $55.50 | $55.50 | $54.49 | 282 |
2018-01-18 | $55.24 | $55.24 | $55.24 | $55.24 | $54.23 | 292 |
2018-01-17 | $55.30 | $55.58 | $55.30 | $55.58 | $54.57 | 704 |
2018-01-16 | $55.11 | $55.25 | $55.09 | $55.25 | $54.24 | 3,948 |
2018-01-12 | $54.85 | $55.25 | $54.85 | $55.25 | $54.24 | 1,073 |
2018-01-11 | $54.10 | $54.34 | $54.10 | $54.22 | $53.23 | 2,361 |
2018-01-10 | $54.02 | $54.11 | $54.02 | $54.11 | $53.12 | 260 |
2018-01-09 | $54.39 | $54.39 | $54.39 | $54.39 | $53.40 | 111 |
2018-01-08 | $54.26 | $54.38 | $54.26 | $54.38 | $53.39 | 657 |
2018-01-05 | $54.38 | $54.47 | $54.38 | $54.47 | $53.48 | 254 |
2018-01-04 | $54.00 | $54.00 | $54.00 | $54.00 | $53.01 | 687 |
2018-01-03 | $54.02 | $54.11 | $54.02 | $54.09 | $53.10 | 724 |
2018-01-02 | $54.11 | $54.22 | $54.03 | $54.22 | $53.23 | 718 |
2017-12-29 | $53.97 | $54.03 | $53.85 | $53.85 | $52.87 | 2,889 |
2017-12-28 | $53.47 | $53.47 | $53.47 | $53.47 | $52.49 | 437 |
2017-12-27 | $53.24 | $53.24 | $53.24 | $53.24 | $52.27 | 382 |
2017-12-26 | $53.13 | $53.13 | $53.11 | $53.11 | $52.14 | 489 |
2017-12-22 | $52.95 | $52.95 | $52.95 | $52.95 | $51.98 | 80 |
2017-12-21 | $52.95 | $52.95 | $52.95 | $52.95 | $51.98 | 400 |
2017-12-20 | $52.69 | $52.69 | $52.69 | $52.69 | $51.73 | 303 |
2017-12-19 | $52.60 | $52.71 | $52.60 | $52.67 | $51.71 | 566 |
2017-12-18 | $52.82 | $52.82 | $52.71 | $52.72 | $51.76 | 1,433 |
2017-12-15 | $52.23 | $52.23 | $52.23 | $52.23 | $51.28 | 588 |
2017-12-14 | $53.24 | $53.29 | $53.24 | $53.25 | $51.42 | 706 |
2017-12-13 | $53.05 | $53.05 | $53.05 | $53.05 | $51.23 | 2 |
2017-12-12 | $53.05 | $53.05 | $53.05 | $53.05 | $51.23 | 500 |
2017-12-11 | $52.78 | $52.97 | $52.78 | $52.97 | $51.15 | 910 |
2017-12-08 | $52.87 | $52.90 | $52.81 | $52.90 | $51.08 | 556 |
2017-12-07 | $52.57 | $52.57 | $52.52 | $52.53 | $50.73 | 714 |
2017-12-06 | $52.41 | $52.41 | $52.41 | $52.41 | $50.61 | 60 |
2017-12-05 | $52.51 | $52.52 | $52.40 | $52.41 | $50.61 | 5,328 |
2017-12-04 | $52.65 | $52.65 | $52.65 | $52.65 | $50.84 | 234 |
2017-12-01 | $52.65 | $52.65 | $52.65 | $52.65 | $50.84 | 300 |
2017-11-30 | $52.77 | $52.77 | $52.77 | $52.77 | $50.96 | 17 |
2017-11-29 | $52.81 | $52.84 | $52.77 | $52.77 | $50.96 | 1,364 |
2017-11-28 | $52.41 | $52.41 | $52.41 | $52.41 | $50.61 | 58 |
2017-11-27 | $52.41 | $52.41 | $52.41 | $52.41 | $50.61 | 377 |
2017-11-24 | $52.29 | $52.29 | $52.29 | $52.29 | $50.49 | 23 |
2017-11-22 | $52.29 | $52.29 | $52.29 | $52.29 | $50.49 | 1,595 |
2017-11-21 | $52.07 | $52.12 | $51.98 | $52.07 | $50.28 | 446 |
2017-11-20 | $51.44 | $51.44 | $51.44 | $51.44 | $49.67 | 187 |
2017-11-17 | $51.44 | $51.44 | $51.44 | $51.44 | $49.67 | 102 |
2017-11-16 | $51.44 | $51.44 | $51.44 | $51.44 | $49.67 | 96 |
2017-11-15 | $51.44 | $51.44 | $51.44 | $51.44 | $49.67 | 131 |
2017-11-14 | $51.48 | $51.75 | $51.48 | $51.75 | $49.97 | 310 |
2017-11-13 | $51.37 | $51.37 | $51.37 | $51.37 | $49.61 | 351 |
2017-11-10 | $52.08 | $52.08 | $52.08 | $52.08 | $50.29 | 207 |
2017-11-09 | $52.01 | $52.22 | $52.01 | $52.22 | $50.43 | 262 |
2017-11-08 | $52.20 | $52.44 | $52.20 | $52.44 | $50.64 | 684 |
2017-11-07 | $52.53 | $52.53 | $52.33 | $52.33 | $50.53 | 1,183 |
2017-11-06 | $52.30 | $52.30 | $52.30 | $52.30 | $50.50 | 33 |
2017-11-03 | $52.30 | $52.30 | $52.30 | $52.30 | $50.50 | 31 |
2017-11-02 | $52.29 | $52.30 | $52.21 | $52.30 | $50.50 | 1,182 |
2017-11-01 | $52.94 | $52.94 | $52.55 | $52.70 | $50.89 | 19,490 |
2017-10-31 | $52.83 | $52.83 | $52.83 | $52.83 | $51.01 | 168 |
2017-10-30 | $52.84 | $52.84 | $52.83 | $52.83 | $51.01 | 1,126 |
2017-10-27 | $52.53 | $52.53 | $52.53 | $52.53 | $50.73 | 231 |
2017-10-26 | $52.74 | $52.74 | $52.69 | $52.69 | $50.88 | 1,113 |
2017-10-25 | $52.77 | $52.77 | $52.77 | $52.77 | $50.96 | 200 |
2017-10-24 | $52.89 | $52.89 | $52.71 | $52.75 | $50.94 | 2,191 |
2017-10-23 | $53.06 | $53.06 | $53.05 | $53.05 | $51.23 | 773 |
2017-10-20 | $53.03 | $53.09 | $53.03 | $53.06 | $51.24 | 1,867 |
2017-10-19 | $53.31 | $53.31 | $53.31 | $53.31 | $51.48 | 109 |
2017-10-18 | $53.24 | $53.31 | $53.24 | $53.31 | $51.48 | 431 |
2017-10-17 | $53.10 | $53.16 | $53.10 | $53.15 | $51.32 | 1,002 |
2017-10-16 | $53.54 | $53.54 | $53.50 | $53.50 | $51.66 | 1,408 |
2017-10-13 | $53.93 | $53.93 | $53.83 | $53.88 | $52.03 | 1,156 |
2017-10-12 | $53.14 | $53.14 | $53.14 | $53.14 | $51.32 | 75 |
2017-10-11 | $53.14 | $53.14 | $53.14 | $53.14 | $51.32 | 319 |
2017-10-10 | $53.14 | $53.14 | $53.14 | $53.14 | $51.32 | 160 |
2017-10-09 | $52.92 | $52.92 | $52.86 | $52.86 | $51.04 | 250 |
2017-10-06 | $52.56 | $52.68 | $52.56 | $52.68 | $50.87 | 577 |
2017-10-05 | $52.76 | $52.76 | $52.76 | $52.76 | $50.95 | 133 |
2017-10-04 | $53.02 | $53.03 | $53.02 | $53.03 | $51.21 | 1,000 |
2017-10-03 | $52.95 | $52.95 | $52.95 | $52.95 | $51.13 | 183 |
2017-10-02 | $52.88 | $52.98 | $52.88 | $52.98 | $51.16 | 1,004 |
2017-09-29 | $53.05 | $53.14 | $53.04 | $53.05 | $51.22 | 866 |
2017-09-28 | $52.72 | $52.89 | $52.69 | $52.85 | $51.04 | 1,556 |
2017-09-27 | $52.59 | $52.59 | $52.59 | $52.59 | $50.78 | 448 |
2017-09-26 | $52.75 | $52.75 | $52.44 | $52.67 | $50.86 | 1,036 |
2017-09-25 | $53.04 | $53.04 | $52.76 | $52.89 | $51.07 | 3,631 |
2017-09-22 | $53.02 | $53.02 | $53.02 | $53.02 | $51.20 | 583 |
2017-09-21 | $52.68 | $52.89 | $52.68 | $52.77 | $50.96 | 1,714 |
2017-09-20 | $53.11 | $53.11 | $52.78 | $52.78 | $50.96 | 302 |
2017-09-19 | $52.68 | $52.80 | $52.68 | $52.80 | $50.98 | 796 |
2017-09-18 | $52.80 | $52.80 | $52.58 | $52.58 | $50.77 | 2,562 |
2017-09-15 | $52.57 | $52.61 | $52.54 | $52.55 | $50.75 | 2,895 |
2017-09-14 | $52.33 | $52.47 | $52.31 | $52.47 | $50.67 | 2,056 |
2017-09-13 | $52.13 | $52.13 | $52.13 | $52.13 | $50.34 | 164 |
2017-09-12 | $52.33 | $52.33 | $52.33 | $52.33 | $50.53 | 120 |
2017-09-11 | $52.32 | $52.39 | $52.30 | $52.33 | $50.53 | 3,913 |
2017-09-08 | $52.06 | $52.06 | $52.06 | $52.06 | $50.27 | 1,220 |
2017-09-07 | $51.79 | $51.90 | $51.79 | $51.90 | $50.12 | 491 |
2017-09-06 | $51.49 | $51.58 | $51.49 | $51.58 | $49.81 | 412 |
2017-09-05 | $51.60 | $51.60 | $51.19 | $51.19 | $49.44 | 1,558 |
2017-09-01 | $51.71 | $51.77 | $51.71 | $51.77 | $49.99 | 407 |
2017-08-31 | $51.44 | $51.58 | $51.44 | $51.58 | $49.81 | 1,099 |
2017-08-30 | $51.07 | $51.19 | $51.07 | $51.13 | $49.37 | 2,545 |
2017-08-29 | $50.93 | $51.00 | $50.91 | $50.93 | $49.18 | 4,063 |
2017-08-28 | $51.21 | $51.21 | $51.09 | $51.10 | $49.34 | 3,632 |
2017-08-25 | $51.18 | $51.18 | $51.04 | $51.07 | $49.32 | 1,878 |
2017-08-24 | $50.92 | $50.99 | $50.83 | $50.83 | $49.08 | 2,463 |
2017-08-23 | $50.71 | $50.90 | $50.71 | $50.89 | $49.14 | 4,442 |
2017-08-22 | $50.82 | $50.94 | $50.82 | $50.91 | $49.16 | 1,840 |
2017-08-21 | $50.65 | $50.77 | $50.65 | $50.73 | $48.99 | 1,285 |
2017-08-18 | $50.62 | $50.62 | $50.54 | $50.60 | $48.86 | 605 |
2017-08-17 | $51.02 | $51.02 | $50.98 | $50.98 | $49.23 | 702 |
2017-08-16 | $51.07 | $51.07 | $51.07 | $51.07 | $49.32 | 183 |
2017-08-15 | $50.99 | $51.11 | $50.91 | $51.07 | $49.32 | 3,048 |
2017-08-14 | $51.03 | $51.03 | $51.03 | $51.03 | $49.27 | 52 |
2017-08-11 | $51.03 | $51.03 | $51.00 | $51.03 | $49.27 | 418 |
2017-08-10 | $51.76 | $51.76 | $51.76 | $51.76 | $49.99 | 225 |
2017-08-09 | $51.76 | $51.76 | $51.76 | $51.76 | $49.99 | 286 |
2017-08-08 | $52.05 | $52.05 | $52.05 | $52.05 | $50.26 | 0 |
2017-08-07 | $52.05 | $52.05 | $52.05 | $52.05 | $50.26 | 200 |
2017-08-04 | $52.07 | $52.07 | $52.07 | $52.07 | $50.28 | 219 |
2017-08-03 | $52.22 | $52.22 | $52.22 | $52.22 | $50.43 | 1,100 |
2017-08-02 | $52.14 | $52.14 | $52.14 | $52.14 | $50.35 | 112 |
2017-08-01 | $52.23 | $52.42 | $52.06 | $52.14 | $50.35 | 192,588 |
2017-07-31 | $51.84 | $51.84 | $51.84 | $51.84 | $50.06 | 34 |
2017-07-28 | $51.80 | $51.84 | $51.80 | $51.84 | $50.06 | 598 |
2017-07-27 | $52.18 | $52.18 | $52.18 | $52.18 | $50.39 | 214 |
2017-07-26 | $51.77 | $51.77 | $51.76 | $51.76 | $49.98 | 255 |
2017-07-25 | $51.67 | $51.67 | $51.67 | $51.67 | $49.89 | 257 |
2017-07-24 | $51.43 | $51.51 | $51.43 | $51.51 | $49.74 | 1,062 |
2017-07-21 | $51.57 | $51.78 | $51.57 | $51.61 | $49.84 | 1,463 |
2017-07-20 | $51.90 | $51.90 | $51.90 | $51.90 | $50.12 | 122 |
2017-07-19 | $51.72 | $51.72 | $51.67 | $51.67 | $49.89 | 747 |
2017-07-18 | $51.56 | $51.56 | $51.56 | $51.56 | $49.79 | 201 |
2017-07-17 | $51.20 | $51.20 | $51.20 | $51.20 | $49.44 | 158 |
2017-07-14 | $51.20 | $51.20 | $51.20 | $51.20 | $49.44 | 479 |
2017-07-13 | $50.96 | $51.20 | $50.96 | $51.20 | $49.44 | 522 |
2017-07-12 | $50.91 | $50.95 | $50.81 | $50.81 | $49.07 | 1,534 |
2017-07-11 | $50.42 | $50.44 | $50.42 | $50.44 | $48.71 | 520 |
2017-07-10 | $50.72 | $50.72 | $50.72 | $50.72 | $48.98 | 91 |
2017-07-07 | $50.66 | $50.72 | $50.66 | $50.72 | $48.98 | 653 |
2017-07-06 | $50.85 | $50.85 | $50.82 | $50.82 | $49.07 | 520 |
2017-07-05 | $50.91 | $51.00 | $50.89 | $50.94 | $49.19 | 4,830 |
2017-07-03 | $51.13 | $51.13 | $51.13 | $51.13 | $49.37 | 14 |
2017-06-30 | $51.15 | $51.18 | $51.13 | $51.13 | $49.37 | 658 |
2017-06-29 | $50.98 | $50.98 | $50.98 | $50.98 | $49.23 | 502 |
2017-06-28 | $51.36 | $51.41 | $51.23 | $51.39 | $49.63 | 2,656 |
2017-06-27 | $50.95 | $50.95 | $50.88 | $50.88 | $49.13 | 1,306 |
2017-06-26 | $51.13 | $51.13 | $51.02 | $51.02 | $49.27 | 361 |
2017-06-23 | $50.51 | $50.51 | $50.51 | $50.51 | $48.78 | 264 |
2017-06-22 | $50.48 | $50.51 | $50.48 | $50.51 | $48.78 | 700 |
2017-06-21 | $50.66 | $50.66 | $50.49 | $50.57 | $48.83 | 2,159 |
2017-06-20 | $50.99 | $50.99 | $50.49 | $50.64 | $48.90 | 2,667 |
2017-06-19 | $51.56 | $51.56 | $51.44 | $51.49 | $49.72 | 1,781 |
2017-06-16 | $51.20 | $51.39 | $51.00 | $51.39 | $49.62 | 2,503 |
2017-06-15 | $51.68 | $51.97 | $51.68 | $51.97 | $49.07 | 3,515 |
2017-06-14 | $52.56 | $52.56 | $52.56 | $52.56 | $49.62 | 242 |
2017-06-13 | $52.28 | $52.41 | $52.28 | $52.40 | $49.47 | 1,340 |
2017-06-12 | $52.09 | $52.09 | $51.94 | $51.94 | $49.04 | 585 |
2017-06-09 | $52.38 | $52.44 | $52.12 | $52.12 | $49.21 | 3,269 |
2017-06-08 | $52.98 | $52.98 | $52.86 | $52.91 | $49.95 | 1,016 |
2017-06-07 | $53.00 | $53.20 | $53.00 | $53.13 | $50.16 | 4,133 |
2017-06-06 | $53.12 | $53.24 | $53.12 | $53.22 | $50.25 | 914 |
2017-06-05 | $53.52 | $53.55 | $53.43 | $53.52 | $50.53 | 1,694 |
2017-06-02 | $53.48 | $53.48 | $53.48 | $53.48 | $50.50 | 679 |
2017-06-01 | $53.53 | $53.61 | $53.53 | $53.53 | $50.54 | 1,283 |
2017-05-31 | $53.31 | $53.50 | $53.31 | $53.36 | $50.38 | 361 |
2017-05-30 | $53.12 | $53.12 | $53.12 | $53.12 | $50.15 | 377 |
2017-05-26 | $52.89 | $52.94 | $52.86 | $52.93 | $49.98 | 4,586 |
2017-05-25 | $53.27 | $53.27 | $53.27 | $53.27 | $50.29 | 121 |
2017-05-24 | $53.13 | $53.31 | $53.10 | $53.27 | $50.29 | 3,542 |
2017-05-23 | $53.34 | $53.46 | $53.24 | $53.33 | $50.35 | 1,206 |
2017-05-22 | $53.46 | $53.46 | $53.30 | $53.30 | $50.33 | 392 |
2017-05-19 | $53.26 | $53.34 | $53.18 | $53.31 | $50.33 | 1,903 |
2017-05-18 | $52.92 | $52.92 | $52.92 | $52.92 | $49.96 | 395 |
2017-05-17 | $52.95 | $52.95 | $52.95 | $52.95 | $49.99 | 172 |
2017-05-16 | $52.68 | $52.95 | $52.68 | $52.95 | $49.99 | 969 |
2017-05-15 | $52.45 | $52.51 | $52.42 | $52.51 | $49.58 | 431 |
2017-05-12 | $52.21 | $52.35 | $52.19 | $52.35 | $49.43 | 3,474 |
2017-05-11 | $51.88 | $52.02 | $51.84 | $51.97 | $49.07 | 2,369 |
2017-05-10 | $52.11 | $52.22 | $52.11 | $52.18 | $49.26 | 1,987 |
2017-05-09 | $51.91 | $51.91 | $51.81 | $51.83 | $48.94 | 1,487 |
2017-05-08 | $51.86 | $51.86 | $51.53 | $51.66 | $48.77 | 1,271 |
2017-05-05 | $51.53 | $51.78 | $51.46 | $51.78 | $48.89 | 2,254 |
2017-05-04 | $50.89 | $51.25 | $50.89 | $51.25 | $48.39 | 2,239 |
2017-05-03 | $50.97 | $50.99 | $50.93 | $50.99 | $48.14 | 2,331 |
2017-05-02 | $51.11 | $51.18 | $51.02 | $51.13 | $48.27 | 2,992 |
2017-05-01 | $50.60 | $50.93 | $50.60 | $50.91 | $48.07 | 1,374 |
2017-04-28 | $50.79 | $50.80 | $50.79 | $50.80 | $47.96 | 169,584 |
2017-04-27 | $50.87 | $50.89 | $50.87 | $50.89 | $48.05 | 853 |
2017-04-26 | $50.67 | $50.67 | $50.67 | $50.67 | $47.84 | 165 |
2017-04-25 | $50.51 | $50.58 | $50.51 | $50.58 | $47.76 | 1,828 |
2017-04-24 | $49.81 | $50.51 | $49.81 | $50.46 | $47.64 | 5,352 |
2017-04-21 | $49.51 | $49.51 | $49.51 | $49.51 | $46.74 | 6 |
2017-04-20 | $49.51 | $49.51 | $49.51 | $49.51 | $46.74 | 1,199 |
2017-04-19 | $49.49 | $49.49 | $49.41 | $49.41 | $46.65 | 856 |
2017-04-18 | $49.72 | $49.72 | $49.72 | $49.72 | $46.94 | 5 |
2017-04-17 | $49.72 | $49.72 | $49.72 | $49.72 | $46.94 | 113 |
2017-04-13 | $49.50 | $49.50 | $49.50 | $49.50 | $46.74 | 0 |
2017-04-12 | $49.50 | $49.50 | $49.50 | $49.50 | $46.74 | 4 |
2017-04-11 | $49.46 | $49.50 | $49.34 | $49.50 | $46.74 | 4,526 |
2017-04-10 | $48.98 | $48.98 | $48.98 | $48.98 | $46.24 | 292 |
2017-04-07 | $48.98 | $48.98 | $48.98 | $48.98 | $46.24 | 253 |
2017-04-06 | $48.78 | $48.78 | $48.78 | $48.78 | $46.06 | 9 |
2017-04-05 | $48.78 | $48.78 | $48.78 | $48.78 | $46.06 | 4 |
2017-04-04 | $48.78 | $48.78 | $48.78 | $48.78 | $46.06 | 1,013 |
2017-04-03 | $49.10 | $49.10 | $48.75 | $48.75 | $46.02 | 208 |
2017-03-31 | $49.30 | $49.30 | $49.30 | $49.30 | $46.55 | 57 |
2017-03-30 | $49.30 | $49.30 | $49.30 | $49.30 | $46.55 | 269 |
2017-03-29 | $49.24 | $49.24 | $49.24 | $49.24 | $46.49 | 71 |
2017-03-28 | $49.24 | $49.24 | $49.24 | $49.24 | $46.49 | 11 |
2017-03-27 | $49.36 | $49.42 | $49.24 | $49.24 | $46.49 | 2,001 |
2017-03-24 | $48.83 | $48.83 | $48.83 | $48.83 | $46.11 | 0 |
2017-03-23 | $48.83 | $48.83 | $48.83 | $48.83 | $46.11 | 5 |
2017-03-22 | $48.86 | $48.86 | $48.76 | $48.83 | $46.11 | 567 |
2017-03-21 | $49.54 | $49.54 | $49.45 | $49.45 | $46.69 | 508 |
2017-03-20 | $48.99 | $48.99 | $48.99 | $48.99 | $46.25 | 113 |
2017-03-17 | $48.95 | $48.99 | $48.88 | $48.99 | $46.25 | 1,015 |
2017-03-16 | $48.25 | $48.25 | $48.25 | $48.25 | $45.56 | 0 |
2017-03-15 | $48.25 | $48.25 | $48.25 | $48.25 | $45.56 | 259 |
2017-03-14 | $47.75 | $47.75 | $47.75 | $47.75 | $45.08 | 0 |
2017-03-13 | $47.75 | $47.75 | $47.75 | $47.75 | $45.08 | 0 |
2017-03-10 | $48.00 | $48.00 | $47.75 | $47.75 | $45.08 | 574 |
2017-03-09 | $47.55 | $47.55 | $47.55 | $47.55 | $44.89 | 46 |
2017-03-08 | $47.55 | $47.55 | $47.55 | $47.55 | $44.89 | 385 |
2017-03-07 | $47.73 | $47.73 | $47.69 | $47.69 | $45.02 | 200 |
2017-03-06 | $48.25 | $48.25 | $48.25 | $48.25 | $45.56 | 16 |
2017-03-03 | $48.25 | $48.25 | $48.25 | $48.25 | $45.56 | 154 |
2017-03-02 | $48.18 | $48.18 | $48.18 | $48.18 | $45.49 | 18 |
2017-03-01 | $48.18 | $48.18 | $48.18 | $48.18 | $45.49 | 100 |
2017-02-28 | $48.18 | $48.18 | $48.18 | $48.18 | $45.49 | 185 |
2017-02-27 | $48.02 | $48.19 | $48.02 | $48.19 | $45.50 | 615 |
2017-02-24 | $48.05 | $48.05 | $48.05 | $48.05 | $45.37 | 33 |
2017-02-23 | $48.05 | $48.05 | $48.05 | $48.05 | $45.37 | 3 |
2017-02-22 | $48.05 | $48.05 | $48.05 | $48.05 | $45.37 | 82 |
2017-02-21 | $48.05 | $48.05 | $48.05 | $48.05 | $45.37 | 246 |
2017-02-17 | $48.00 | $48.00 | $47.93 | $48.00 | $45.32 | 2,067 |
2017-02-16 | $47.73 | $47.73 | $47.73 | $47.73 | $45.06 | 3 |
2017-02-15 | $47.73 | $47.73 | $47.73 | $47.73 | $45.06 | 227 |
2017-02-14 | $47.82 | $47.82 | $47.82 | $47.82 | $45.15 | 60 |
2017-02-13 | $47.82 | $47.82 | $47.82 | $47.82 | $45.15 | 263 |
2017-02-10 | $47.76 | $47.79 | $47.76 | $47.79 | $45.12 | 885 |
2017-02-09 | $47.12 | $47.12 | $47.12 | $47.12 | $44.49 | 110 |
2017-02-08 | $47.12 | $47.12 | $47.12 | $47.12 | $44.49 | 17 |
2017-02-07 | $47.12 | $47.12 | $47.12 | $47.12 | $44.49 | 0 |
2017-02-06 | $47.12 | $47.12 | $47.12 | $47.12 | $44.49 | 77 |
2017-02-03 | $47.12 | $47.12 | $47.12 | $47.12 | $44.49 | 1,247 |
2017-02-02 | $46.74 | $46.74 | $46.74 | $46.74 | $44.13 | 21 |
2017-02-01 | $46.74 | $46.74 | $46.74 | $46.74 | $44.13 | 0 |
2017-01-31 | $46.74 | $46.74 | $46.74 | $46.74 | $44.13 | 120 |
2017-01-30 | $47.12 | $47.12 | $47.12 | $47.12 | $44.49 | 51 |
2017-01-27 | $47.12 | $47.12 | $47.12 | $47.12 | $44.49 | 73 |
2017-01-26 | $47.23 | $47.23 | $47.12 | $47.12 | $44.49 | 218 |
2017-01-25 | $47.46 | $47.46 | $47.46 | $47.46 | $44.81 | 143 |
2017-01-24 | $46.78 | $46.78 | $46.78 | $46.78 | $44.17 | 1 |
2017-01-23 | $46.78 | $46.78 | $46.78 | $46.78 | $44.17 | 15 |
2017-01-20 | $46.78 | $46.78 | $46.78 | $46.78 | $44.17 | 21 |
2017-01-19 | $46.78 | $46.78 | $46.78 | $46.78 | $44.17 | 301 |
2017-01-18 | $46.35 | $46.35 | $46.35 | $46.35 | $43.76 | 5 |
2017-01-17 | $46.35 | $46.35 | $46.35 | $46.35 | $43.76 | 0 |
2017-01-13 | $46.35 | $46.35 | $46.35 | $46.35 | $43.76 | 18 |
2017-01-12 | $46.35 | $46.35 | $46.35 | $46.35 | $43.76 | 45 |
2017-01-11 | $46.35 | $46.35 | $46.35 | $46.35 | $43.76 | 113 |
2017-01-10 | $46.35 | $46.35 | $46.35 | $46.35 | $43.76 | 62 |
2017-01-09 | $46.50 | $46.51 | $46.31 | $46.35 | $43.76 | 1,572 |
2017-01-06 | $46.60 | $46.60 | $46.60 | $46.60 | $43.99 | 0 |
2017-01-05 | $46.60 | $46.60 | $46.60 | $46.60 | $43.99 | 159 |
2017-01-04 | $46.45 | $46.60 | $46.45 | $46.60 | $43.99 | 311 |
2017-01-03 | $46.39 | $46.45 | $46.38 | $46.41 | $43.82 | 2,600 |
2016-12-30 | $46.29 | $46.33 | $46.29 | $46.33 | $43.74 | 1,147 |
2016-12-29 | $45.96 | $46.06 | $45.96 | $46.06 | $43.48 | 539 |
2016-12-28 | $45.94 | $45.94 | $45.94 | $45.94 | $43.37 | 146 |
2016-12-27 | $45.94 | $45.94 | $45.94 | $45.94 | $43.37 | 143 |
2016-12-23 | $45.94 | $45.94 | $45.94 | $45.94 | $43.37 | 354 |
2016-12-22 | $46.00 | $46.00 | $46.00 | $46.00 | $43.43 | 97 |
2016-12-21 | $46.00 | $46.00 | $46.00 | $46.00 | $43.43 | 0 |
2016-12-20 | $46.00 | $46.00 | $46.00 | $46.00 | $43.43 | 135 |
2016-12-19 | $46.15 | $46.15 | $46.15 | $46.15 | $43.57 | 5 |
2016-12-16 | $46.15 | $46.15 | $46.15 | $46.15 | $43.57 | 158 |
2016-12-15 | $46.80 | $46.80 | $46.80 | $46.80 | $43.49 | 18 |
2016-12-14 | $46.80 | $46.80 | $46.80 | $46.80 | $43.49 | 0 |
2016-12-13 | $46.80 | $46.80 | $46.80 | $46.80 | $43.49 | 34 |
2016-12-12 | $46.80 | $46.80 | $46.80 | $46.80 | $43.49 | 185 |
2016-12-09 | $46.04 | $46.04 | $46.04 | $46.04 | $42.78 | 0 |
2016-12-08 | $46.04 | $46.04 | $46.04 | $46.04 | $42.78 | 6 |
2016-12-07 | $46.04 | $46.04 | $46.04 | $46.04 | $42.78 | 0 |
2016-12-06 | $46.14 | $46.14 | $46.04 | $46.04 | $42.78 | 544 |
2016-12-05 | $46.19 | $46.19 | $46.19 | $46.19 | $42.92 | 455 |
2016-12-02 | $45.59 | $45.59 | $45.59 | $45.59 | $42.36 | 66 |
2016-12-01 | $45.58 | $45.61 | $45.56 | $45.59 | $42.36 | 1,664 |
2016-11-30 | $45.61 | $45.61 | $45.61 | $45.61 | $42.38 | 0 |
2016-11-29 | $45.61 | $45.61 | $45.61 | $45.61 | $42.38 | 7 |
2016-11-28 | $45.60 | $45.61 | $45.60 | $45.61 | $42.38 | 1,385 |
2016-11-25 | $45.61 | $45.61 | $45.61 | $45.61 | $42.38 | 0 |
2016-11-23 | $45.57 | $45.61 | $45.57 | $45.61 | $42.38 | 401 |
2016-11-22 | $45.33 | $45.33 | $45.33 | $45.33 | $42.12 | 28 |
2016-11-21 | $45.33 | $45.33 | $45.33 | $45.33 | $42.12 | 0 |
2016-11-18 | $45.33 | $45.33 | $45.33 | $45.33 | $42.12 | 0 |
2016-11-17 | $45.33 | $45.33 | $45.33 | $45.33 | $42.12 | 0 |
2016-11-16 | $45.33 | $45.33 | $45.33 | $45.33 | $42.12 | 139 |
2016-11-15 | $45.56 | $45.56 | $45.56 | $45.56 | $42.34 | 123 |
2016-11-14 | $45.80 | $45.80 | $45.80 | $45.80 | $42.56 | 114 |
2016-11-11 | $45.80 | $45.80 | $45.80 | $45.80 | $42.56 | 0 |
2016-11-10 | $45.80 | $45.80 | $45.80 | $45.80 | $42.56 | 0 |
2016-11-09 | $45.75 | $45.80 | $45.75 | $45.80 | $42.56 | 444 |
2016-11-08 | $45.10 | $45.10 | $45.10 | $45.10 | $41.91 | 0 |
2016-11-07 | $45.10 | $45.10 | $45.10 | $45.10 | $41.91 | 0 |
2016-11-04 | $45.21 | $45.37 | $45.10 | $45.10 | $41.91 | 1,005 |
2016-11-03 | $45.74 | $45.74 | $45.74 | $45.74 | $42.50 | 177 |
2016-11-02 | $45.74 | $45.74 | $45.74 | $45.74 | $42.50 | 0 |
2016-11-01 | $45.74 | $45.74 | $45.74 | $45.74 | $42.50 | 20 |
2016-10-31 | $45.74 | $45.74 | $45.74 | $45.74 | $42.50 | 26 |
2016-10-28 | $45.74 | $45.74 | $45.74 | $45.74 | $42.50 | 2,155 |
2016-10-27 | $45.74 | $45.74 | $45.74 | $45.74 | $42.51 | 383 |
2016-10-26 | $45.74 | $45.74 | $45.67 | $45.67 | $42.44 | 397 |
2016-10-25 | $46.46 | $46.46 | $46.46 | $46.46 | $43.17 | 0 |
2016-10-24 | $46.46 | $46.46 | $46.46 | $46.46 | $43.17 | 226 |
2016-10-21 | $46.46 | $46.46 | $46.46 | $46.46 | $43.17 | 26 |
2016-10-20 | $46.46 | $46.46 | $46.46 | $46.46 | $43.17 | 0 |
2016-10-19 | $46.46 | $46.46 | $46.46 | $46.46 | $43.17 | 309 |
2016-10-18 | $46.45 | $46.45 | $46.45 | $46.45 | $43.16 | 153 |
2016-10-17 | $45.51 | $45.51 | $45.51 | $45.51 | $42.29 | 156 |
2016-10-14 | $46.21 | $46.21 | $46.21 | $46.21 | $42.94 | 215 |
2016-10-13 | $46.26 | $46.26 | $46.26 | $46.26 | $42.99 | 43 |
2016-10-12 | $46.00 | $46.26 | $46.00 | $46.26 | $42.99 | 524 |
2016-10-11 | $47.10 | $47.10 | $47.10 | $47.10 | $43.77 | 73 |
2016-10-10 | $47.10 | $47.10 | $47.10 | $47.10 | $43.77 | 365 |
2016-10-07 | $48.43 | $48.43 | $48.43 | $48.43 | $45.00 | 45 |
2016-10-06 | $48.43 | $48.43 | $48.43 | $48.43 | $45.00 | 85 |
2016-10-05 | $48.43 | $48.43 | $48.43 | $48.43 | $45.00 | 0 |
2016-10-04 | $48.43 | $48.43 | $48.43 | $48.43 | $45.00 | 75 |
2016-10-03 | $48.43 | $48.43 | $48.43 | $48.43 | $45.00 | 0 |
2016-09-30 | $48.24 | $48.43 | $48.24 | $48.43 | $45.00 | 1,225 |
2016-09-29 | $48.26 | $48.26 | $48.26 | $48.26 | $44.84 | 0 |
2016-09-28 | $48.26 | $48.26 | $48.26 | $48.26 | $44.84 | 0 |
2016-09-27 | $48.26 | $48.26 | $48.26 | $48.26 | $44.84 | 0 |
2016-09-26 | $48.26 | $48.26 | $48.26 | $48.26 | $44.84 | 30 |
2016-09-23 | $48.26 | $48.26 | $48.26 | $48.26 | $44.84 | 0 |
2016-09-22 | $48.26 | $48.26 | $48.26 | $48.26 | $44.84 | 88 |
2016-09-21 | $48.26 | $48.26 | $48.26 | $48.26 | $44.84 | 1 |
2016-09-20 | $48.26 | $48.26 | $48.26 | $48.26 | $44.84 | 125 |
2016-09-19 | $48.47 | $48.47 | $48.47 | $48.47 | $45.04 | 31 |
2016-09-16 | $48.47 | $48.47 | $48.47 | $48.47 | $45.04 | 3 |
2016-09-15 | $48.47 | $48.47 | $48.47 | $48.47 | $45.04 | 0 |
2016-09-14 | $48.47 | $48.47 | $48.47 | $48.47 | $45.04 | 1 |
2016-09-13 | $48.47 | $48.47 | $48.47 | $48.47 | $45.04 | 7 |
2016-09-12 | $48.34 | $48.47 | $48.34 | $48.47 | $45.04 | 750 |
2016-09-09 | $49.02 | $49.02 | $49.02 | $49.02 | $45.55 | 112 |
2016-09-08 | $50.00 | $50.00 | $50.00 | $50.00 | $46.46 | 50 |
2016-09-07 | $50.00 | $50.00 | $50.00 | $50.00 | $46.46 | 419 |
2016-09-06 | $50.05 | $50.05 | $50.05 | $50.05 | $46.51 | 328 |
2016-09-02 | $49.99 | $50.05 | $49.99 | $50.05 | $46.51 | 400 |
2016-09-01 | $48.62 | $48.62 | $48.62 | $48.62 | $45.18 | 1 |
2016-08-31 | $48.62 | $48.62 | $48.62 | $48.62 | $45.18 | 83 |
2016-08-30 | $48.62 | $48.62 | $48.62 | $48.62 | $45.18 | 48 |
2016-08-29 | $48.22 | $48.62 | $48.22 | $48.62 | $45.18 | 392 |
2016-08-26 | $48.98 | $48.98 | $48.98 | $48.98 | $45.51 | 0 |
2016-08-25 | $48.98 | $48.98 | $48.98 | $48.98 | $45.51 | 1 |
2016-08-24 | $48.98 | $48.98 | $48.98 | $48.98 | $45.51 | 0 |
2016-08-23 | $48.98 | $48.98 | $48.98 | $48.98 | $45.51 | 84 |
2016-08-22 | $48.98 | $48.98 | $48.98 | $48.98 | $45.51 | 40 |
2016-08-19 | $48.98 | $48.98 | $48.98 | $48.98 | $45.51 | 21 |
2016-08-18 | $48.98 | $48.98 | $48.98 | $48.98 | $45.51 | 400 |
2016-08-17 | $48.64 | $48.64 | $48.64 | $48.64 | $45.20 | 0 |
2016-08-16 | $48.64 | $48.64 | $48.64 | $48.64 | $45.20 | 0 |
2016-08-15 | $48.64 | $48.64 | $48.64 | $48.64 | $45.20 | 101 |
2016-08-12 | $48.75 | $48.75 | $48.55 | $48.55 | $45.11 | 608 |
2016-08-11 | $48.50 | $48.70 | $48.50 | $48.70 | $45.25 | 484 |
2016-08-10 | $48.15 | $48.15 | $48.15 | $48.15 | $44.74 | 61 |
2016-08-09 | $48.15 | $48.15 | $48.15 | $48.15 | $44.74 | 2 |
2016-08-08 | $48.15 | $48.15 | $48.15 | $48.15 | $44.74 | 126 |
2016-08-05 | $48.01 | $48.01 | $48.01 | $48.01 | $44.61 | 27 |
2016-08-04 | $48.01 | $48.01 | $48.01 | $48.01 | $44.61 | 356 |
2016-08-03 | $48.01 | $48.01 | $48.01 | $48.01 | $44.61 | 153 |
2016-08-02 | $48.01 | $48.01 | $48.01 | $48.01 | $44.61 | 76 |
2016-08-01 | $48.01 | $48.01 | $48.01 | $48.01 | $44.61 | 151 |
2016-07-29 | $48.39 | $48.39 | $48.39 | $48.39 | $44.97 | 376 |
2016-07-28 | $48.00 | $48.00 | $48.00 | $48.00 | $44.60 | 12 |
2016-07-27 | $48.00 | $48.00 | $47.97 | $48.00 | $44.60 | 746 |
2016-07-26 | $47.69 | $47.69 | $47.69 | $47.69 | $44.31 | 54 |
2016-07-25 | $47.74 | $47.76 | $47.60 | $47.69 | $44.31 | 2,125 |
2016-07-22 | $47.61 | $47.61 | $47.61 | $47.61 | $44.24 | 232 |
2016-07-21 | $47.86 | $47.86 | $47.85 | $47.85 | $44.46 | 324 |
2016-07-20 | $47.66 | $47.66 | $47.66 | $47.66 | $44.29 | 252 |
2016-07-19 | $47.65 | $47.65 | $47.44 | $47.44 | $44.08 | 496 |
2016-07-18 | $48.15 | $48.16 | $48.15 | $48.16 | $44.75 | 500 |
2016-07-15 | $47.47 | $47.56 | $47.45 | $47.56 | $44.19 | 2,914 |
2016-07-14 | $47.89 | $47.94 | $47.83 | $47.94 | $44.54 | 682 |
2016-07-13 | $47.85 | $47.85 | $47.42 | $47.42 | $44.06 | 3,846 |
2016-07-12 | $47.43 | $47.87 | $47.43 | $47.87 | $44.48 | 285 |
2016-07-11 | $46.83 | $46.83 | $46.78 | $46.78 | $43.47 | 624 |
2016-07-08 | $45.95 | $46.02 | $45.95 | $46.02 | $42.76 | 1,078 |
2016-07-07 | $45.83 | $45.83 | $45.29 | $45.29 | $42.08 | 255 |
2016-07-06 | $44.80 | $45.53 | $44.67 | $45.53 | $42.31 | 1,528 |
2016-07-05 | $46.03 | $46.03 | $45.78 | $45.78 | $42.54 | 734 |
2016-07-01 | $47.02 | $47.22 | $47.00 | $47.20 | $43.86 | 4,034 |
2016-06-30 | $46.69 | $46.69 | $46.63 | $46.63 | $43.33 | 789 |
2016-06-29 | $45.38 | $45.77 | $45.38 | $45.73 | $42.49 | 1,639 |
2016-06-28 | $43.97 | $43.97 | $43.97 | $43.97 | $40.86 | 427 |
2016-06-27 | $42.91 | $42.91 | $42.46 | $42.46 | $39.46 | 12,616 |
2016-06-24 | $45.77 | $46.19 | $44.98 | $44.99 | $41.80 | 25,908 |
2016-06-23 | $50.67 | $50.67 | $50.67 | $50.67 | $47.08 | 138 |
2016-06-22 | $49.94 | $49.94 | $49.83 | $49.83 | $46.31 | 861 |
2016-06-21 | $49.11 | $49.11 | $49.11 | $49.11 | $45.64 | 63 |
2016-06-20 | $49.17 | $49.17 | $49.11 | $49.11 | $45.64 | 517 |
2016-06-17 | $46.98 | $46.98 | $46.96 | $46.96 | $43.64 | 310 |
2016-06-16 | $46.23 | $46.23 | $46.23 | $46.23 | $42.02 | 251 |
2016-06-15 | $46.76 | $46.76 | $46.76 | $46.76 | $42.50 | 180 |
2016-06-14 | $46.32 | $46.32 | $46.32 | $46.32 | $42.11 | 144 |
2016-06-13 | $47.81 | $47.81 | $47.81 | $47.81 | $43.46 | 38 |
2016-06-10 | $47.80 | $47.81 | $47.80 | $47.81 | $43.46 | 367 |
2016-06-09 | $49.81 | $49.81 | $49.81 | $49.81 | $45.28 | 110 |
2016-06-08 | $49.28 | $49.28 | $49.28 | $49.28 | $44.80 | 1 |
2016-06-07 | $49.28 | $49.28 | $49.28 | $49.28 | $44.80 | 0 |
2016-06-06 | $49.28 | $49.28 | $49.28 | $49.28 | $44.80 | 3 |
2016-06-03 | $49.28 | $49.28 | $49.28 | $49.28 | $44.80 | 42 |
2016-06-02 | $49.28 | $49.28 | $49.28 | $49.28 | $44.80 | 153 |
2016-06-01 | $49.09 | $49.09 | $49.09 | $49.09 | $44.62 | 504 |
2016-05-31 | $50.50 | $50.50 | $50.50 | $50.50 | $45.91 | 401 |
2016-05-27 | $50.38 | $50.38 | $50.38 | $50.38 | $45.80 | 207 |
2016-05-26 | $50.54 | $50.54 | $50.54 | $50.54 | $45.94 | 0 |
2016-05-25 | $50.54 | $50.54 | $50.54 | $50.54 | $45.94 | 153 |
2016-05-24 | $49.19 | $49.19 | $49.19 | $49.19 | $44.71 | 2 |
2016-05-23 | $49.19 | $49.19 | $49.19 | $49.19 | $44.71 | 0 |
2016-05-20 | $49.19 | $49.19 | $49.19 | $49.19 | $44.71 | 0 |
2016-05-19 | $49.19 | $49.19 | $49.19 | $49.19 | $44.71 | 0 |
2016-05-18 | $49.19 | $49.19 | $49.19 | $49.19 | $44.71 | 0 |
2016-05-17 | $49.19 | $49.19 | $49.19 | $49.19 | $44.71 | 282 |
2016-05-16 | $48.75 | $48.75 | $48.75 | $48.75 | $44.31 | 2 |
2016-05-13 | $48.75 | $48.75 | $48.75 | $48.75 | $44.31 | 2 |
2016-05-12 | $48.75 | $48.75 | $48.75 | $48.75 | $44.31 | 1 |
2016-05-11 | $48.75 | $48.75 | $48.75 | $48.75 | $44.31 | 0 |
2016-05-10 | $48.75 | $48.75 | $48.75 | $48.75 | $44.31 | 11 |
2016-05-09 | $48.75 | $48.75 | $48.75 | $48.75 | $44.31 | 1 |
2016-05-06 | $48.75 | $48.75 | $48.75 | $48.75 | $44.31 | 2 |
2016-05-05 | $48.70 | $48.75 | $48.70 | $48.75 | $44.31 | 704 |
2016-05-04 | $49.51 | $49.51 | $49.51 | $49.51 | $45.01 | 1 |
2016-05-03 | $49.54 | $49.54 | $49.51 | $49.51 | $45.01 | 354 |
2016-05-02 | $50.54 | $50.54 | $50.54 | $50.54 | $45.94 | 0 |
2016-04-29 | $50.54 | $50.54 | $50.54 | $50.54 | $45.94 | 20 |
2016-04-28 | $50.54 | $50.54 | $50.54 | $50.54 | $45.94 | 326 |
2016-04-27 | $49.84 | $49.84 | $49.84 | $49.84 | $45.31 | 0 |
2016-04-26 | $49.84 | $49.84 | $49.84 | $49.84 | $45.31 | 0 |
2016-04-25 | $49.84 | $49.84 | $49.84 | $49.84 | $45.31 | 1 |
2016-04-22 | $49.84 | $49.84 | $49.84 | $49.84 | $45.31 | 0 |
2016-04-21 | $50.21 | $50.23 | $49.78 | $49.84 | $45.31 | 14,542 |
2016-04-20 | $50.61 | $50.83 | $50.58 | $50.62 | $46.01 | 2,915 |
2016-04-19 | $49.76 | $49.76 | $49.76 | $49.76 | $45.23 | 0 |
2016-04-18 | $49.76 | $49.76 | $49.76 | $49.76 | $45.23 | 0 |
2016-04-15 | $49.76 | $49.76 | $49.76 | $49.76 | $45.23 | 2 |
2016-04-14 | $49.76 | $49.76 | $49.76 | $49.76 | $45.23 | 3 |
2016-04-13 | $49.70 | $49.76 | $49.66 | $49.76 | $45.23 | 5,267 |
2016-04-12 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 0 |
2016-04-11 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 100 |
2016-04-08 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 3 |
2016-04-07 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 3 |
2016-04-06 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 14 |
2016-04-05 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 6 |
2016-04-04 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 2 |
2016-04-01 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 1 |
2016-03-31 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 0 |
2016-03-30 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 59 |
2016-03-29 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 0 |
2016-03-28 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 12 |
2016-03-24 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 1 |
2016-03-23 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 0 |
2016-03-22 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 12 |
2016-03-21 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 0 |
2016-03-18 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 0 |
2016-03-17 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 66 |
2016-03-16 | $47.96 | $47.96 | $47.96 | $47.96 | $43.60 | 1 |
2016-03-15 | $47.95 | $47.98 | $47.82 | $47.96 | $43.60 | 1,530 |
2016-03-14 | $48.05 | $48.05 | $48.05 | $48.05 | $43.68 | 13 |
2016-03-11 | $48.05 | $48.05 | $48.05 | $48.05 | $43.68 | 58 |
2016-03-10 | $48.05 | $48.05 | $48.05 | $48.05 | $43.68 | 100 |
2016-03-09 | $47.84 | $47.84 | $47.84 | $47.84 | $43.49 | 3 |
2016-03-08 | $47.84 | $47.84 | $47.84 | $47.84 | $43.49 | 100 |
2016-03-07 | $46.32 | $46.32 | $46.32 | $46.32 | $42.10 | 1 |
2016-03-04 | $46.32 | $46.32 | $46.32 | $46.32 | $42.10 | 0 |
2016-03-03 | $46.32 | $46.32 | $46.32 | $46.32 | $42.10 | 2 |
2016-03-02 | $46.32 | $46.32 | $46.32 | $46.32 | $42.10 | 0 |
2016-03-01 | $46.32 | $46.32 | $46.32 | $46.32 | $42.10 | 0 |
2016-02-29 | $46.32 | $46.32 | $46.32 | $46.32 | $42.10 | 0 |
2016-02-26 | $46.32 | $46.32 | $46.32 | $46.32 | $42.10 | 1 |
2016-02-25 | $46.32 | $46.32 | $46.32 | $46.32 | $42.10 | 104 |
2016-02-24 | $47.28 | $47.28 | $47.28 | $47.28 | $42.98 | 12 |
2016-02-23 | $47.28 | $47.28 | $47.28 | $47.28 | $42.98 | 3 |
2016-02-22 | $47.28 | $47.28 | $47.28 | $47.28 | $42.98 | 180 |
2016-02-19 | $45.07 | $45.07 | $45.07 | $45.07 | $40.97 | 27 |
2016-02-18 | $45.07 | $45.07 | $45.07 | $45.07 | $40.97 | 0 |
2016-02-17 | $45.07 | $45.07 | $45.07 | $45.07 | $40.97 | 11 |
2016-02-16 | $45.07 | $45.07 | $45.07 | $45.07 | $40.97 | 47 |
2016-02-12 | $45.07 | $45.07 | $44.96 | $45.07 | $40.97 | 1,131 |
2016-02-11 | $46.87 | $46.87 | $46.87 | $46.87 | $42.61 | 3 |
2016-02-10 | $46.87 | $46.87 | $46.87 | $46.87 | $42.61 | 0 |
2016-02-09 | $46.87 | $46.87 | $46.87 | $46.87 | $42.61 | 1 |
2016-02-08 | $46.87 | $46.87 | $46.87 | $46.87 | $42.61 | 9 |
2016-02-05 | $46.87 | $46.87 | $46.87 | $46.87 | $42.61 | 48 |
2016-02-04 | $46.87 | $46.87 | $46.87 | $46.87 | $42.61 | 0 |
2016-02-03 | $46.87 | $46.87 | $46.87 | $46.87 | $42.61 | 14 |
2016-02-02 | $46.87 | $46.87 | $46.87 | $46.87 | $42.61 | 2 |
2016-02-01 | $46.87 | $46.87 | $46.87 | $46.87 | $42.61 | 26 |
2016-01-29 | $46.87 | $46.87 | $46.87 | $46.87 | $42.61 | 117 |
2016-01-28 | $46.09 | $46.09 | $46.09 | $46.09 | $41.90 | 53 |
2016-01-27 | $46.17 | $46.17 | $46.09 | $46.09 | $41.90 | 202 |
2016-01-26 | $44.50 | $44.50 | $44.50 | $44.50 | $40.45 | 3 |
2016-01-25 | $44.50 | $44.50 | $44.50 | $44.50 | $40.45 | 49 |
2016-01-22 | $44.50 | $44.50 | $44.50 | $44.50 | $40.45 | 4 |
2016-01-21 | $44.50 | $44.50 | $44.50 | $44.50 | $40.45 | 104 |
2016-01-20 | $46.79 | $46.79 | $46.79 | $46.79 | $42.53 | 26 |
2016-01-19 | $46.79 | $46.79 | $46.79 | $46.79 | $42.53 | 0 |
2016-01-15 | $46.79 | $46.79 | $46.79 | $46.79 | $42.53 | 55 |
2016-01-14 | $46.79 | $46.79 | $46.79 | $46.79 | $42.53 | 1 |
2016-01-13 | $46.79 | $46.79 | $46.79 | $46.79 | $42.53 | 5 |
2016-01-12 | $46.49 | $46.79 | $46.49 | $46.79 | $42.53 | 475 |
2016-01-11 | $47.09 | $47.09 | $47.09 | $47.09 | $42.81 | 117 |
2016-01-08 | $47.09 | $47.09 | $47.09 | $47.09 | $42.81 | 22 |
2016-01-07 | $47.09 | $47.09 | $47.09 | $47.09 | $42.81 | 204 |
2016-01-06 | $48.81 | $48.81 | $48.81 | $48.81 | $44.37 | 13 |
2016-01-05 | $48.80 | $48.81 | $48.80 | $48.81 | $44.37 | 961 |
2016-01-04 | $48.76 | $48.76 | $48.76 | $48.76 | $44.33 | 6 |
2015-12-31 | $48.76 | $48.76 | $48.76 | $48.76 | $44.33 | 48 |
2015-12-30 | $48.76 | $48.76 | $48.76 | $48.76 | $44.33 | 0 |
2015-12-29 | $48.76 | $48.76 | $48.76 | $48.76 | $44.33 | 142 |
2015-12-28 | $48.76 | $48.76 | $48.76 | $48.76 | $44.33 | 59 |
2015-12-24 | $48.76 | $48.76 | $48.76 | $48.76 | $44.33 | 5 |
2015-12-23 | $48.76 | $48.76 | $48.76 | $48.76 | $44.33 | 15 |
2015-12-22 | $48.76 | $48.76 | $48.76 | $48.76 | $44.33 | 2 |
2015-12-21 | $48.76 | $48.76 | $48.76 | $48.76 | $44.33 | 1 |
2015-12-18 | $48.76 | $48.76 | $48.76 | $48.76 | $44.33 | 27 |
2015-12-17 | $49.65 | $49.65 | $49.65 | $49.65 | $44.33 | 0 |
2015-12-16 | $49.65 | $49.65 | $49.65 | $49.65 | $44.33 | 0 |
2015-12-15 | $49.65 | $49.65 | $49.65 | $49.65 | $44.33 | 1 |
2015-12-14 | $49.65 | $49.65 | $49.65 | $49.65 | $44.33 | 194 |
2015-12-11 | $50.76 | $50.76 | $50.76 | $50.76 | $45.32 | 3 |
2015-12-10 | $50.76 | $50.76 | $50.76 | $50.76 | $45.32 | 0 |
2015-12-09 | $51.43 | $51.43 | $50.76 | $50.76 | $45.32 | 816 |
2015-12-08 | $51.04 | $51.04 | $51.04 | $51.04 | $45.57 | 132 |
2015-12-07 | $52.69 | $52.69 | $52.69 | $52.69 | $47.04 | 1 |
2015-12-04 | $52.69 | $52.69 | $52.69 | $52.69 | $47.04 | 25 |
2015-12-03 | $52.69 | $52.69 | $52.69 | $52.69 | $47.04 | 1 |
2015-12-02 | $52.69 | $52.76 | $52.69 | $52.69 | $47.04 | 1,116 |
2015-12-01 | $52.77 | $52.77 | $52.77 | $52.77 | $47.11 | 20 |
2015-11-30 | $52.77 | $52.77 | $52.77 | $52.77 | $47.11 | 15 |
2015-11-27 | $52.77 | $52.77 | $52.77 | $52.77 | $47.11 | 1 |
2015-11-25 | $52.77 | $52.77 | $52.77 | $52.77 | $47.11 | 3 |
2015-11-24 | $52.77 | $52.77 | $52.77 | $52.77 | $47.11 | 91 |
2015-11-23 | $52.77 | $52.77 | $52.77 | $52.77 | $47.11 | 4 |
2015-11-20 | $52.77 | $52.77 | $52.77 | $52.77 | $47.11 | 36 |
2015-11-19 | $52.77 | $52.77 | $52.77 | $52.77 | $47.11 | 2 |
2015-11-18 | $52.77 | $52.77 | $52.77 | $52.77 | $47.11 | 119 |
2015-11-17 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 4 |
2015-11-16 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 1 |
2015-11-13 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 1 |
2015-11-12 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 38 |
2015-11-11 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 19 |
2015-11-10 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 1 |
2015-11-09 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 2 |
2015-11-06 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 3 |
2015-11-05 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 67 |
2015-11-04 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 3 |
2015-11-03 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 0 |
2015-11-02 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 0 |
2015-10-30 | $53.46 | $53.46 | $53.46 | $53.46 | $47.73 | 5 |
2015-10-29 | $53.46 | $53.50 | $53.46 | $53.46 | $47.73 | 459 |
2015-10-28 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 0 |
2015-10-27 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 2 |
2015-10-26 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 0 |
2015-10-23 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 1 |
2015-10-22 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 1 |
2015-10-21 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 0 |
2015-10-20 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 0 |
2015-10-19 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 31 |
2015-10-16 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 5 |
2015-10-15 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 4 |
2015-10-14 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 3 |
2015-10-13 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 3 |
2015-10-12 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 0 |
2015-10-09 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 1 |
2015-10-08 | $52.92 | $52.92 | $52.92 | $52.92 | $47.25 | 17 |
2015-10-07 | $52.97 | $52.97 | $52.92 | $52.92 | $47.25 | 3,206 |
2015-10-06 | $49.17 | $49.17 | $49.17 | $49.17 | $43.90 | 0 |
2015-10-05 | $49.17 | $49.17 | $49.17 | $49.17 | $43.90 | 1 |
2015-10-02 | $49.17 | $49.17 | $49.17 | $49.17 | $43.90 | 0 |
2015-10-01 | $49.17 | $49.17 | $49.17 | $49.17 | $43.90 | 0 |
2015-09-30 | $49.17 | $49.17 | $49.17 | $49.17 | $43.90 | 0 |
2015-09-29 | $49.17 | $49.17 | $49.17 | $49.17 | $43.90 | 1 |
2015-09-28 | $49.17 | $49.17 | $49.17 | $49.17 | $43.90 | 134 |
2015-09-25 | $50.00 | $50.00 | $50.00 | $50.00 | $44.64 | 0 |
2015-09-24 | $50.00 | $50.00 | $50.00 | $50.00 | $44.64 | 640 |
2015-09-23 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 0 |
2015-09-22 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 10 |
2015-09-21 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 2 |
2015-09-18 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 24 |
2015-09-17 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 0 |
2015-09-16 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 1 |
2015-09-15 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 0 |
2015-09-14 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 1 |
2015-09-11 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 1 |
2015-09-10 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 1 |
2015-09-09 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 3 |
2015-09-08 | $51.96 | $51.96 | $51.96 | $51.96 | $46.39 | 8 |