SPDR EURO STOXX SMALL CAP ETF (SMEZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$75.05 ($0.14) 0.18%
SPDR EURO STOXX SMALL CAP ETF - Daily Information
Click for more stock information on SPDR EURO STOXX SMALL CAP ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $75.05 |
Previous Close | $75.05 |
High | $75.05 |
Low | $75.05 |
Adjusted Open | $75.05 |
Previous Adjusted Close | $75.05 |
Adjusted High | $75.05 |
Adjusted Low | $75.05 |
About SPDR EURO STOXX SMALL CAP ETF (SMEZ)
In seeking to track the performance of the EURO STOXX Small Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of tracking the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers. Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets may be concentrated in an industry or group of industries, but only to the extent that the Index concentrates in a particular industry or group of industries. Futures contracts (a type of derivative instrument) may be used by the Fund in seeking performance that corresponds to the Index and in managing cash flows. The Index is designed to provide a representation of small companies across the Eurozone. The Eurozone consists of European Union countries that have adopted the Euro as their currency. The Index consists of the Eurozone stocks included in the STOXX Europe Small 200 Index. The STOXX Europe Small 200 Index consists of the 200 smallest stocks included in the STOXX Europe 600 Index, which is a free float-adjusted market capitalization weighted index of European stocks representing over 10 sectors across more than 10 countries. A company's free float-adjusted market capitalization is calculated by multiplying the number of shares readily available in the market by the price of such shares. Each individual stock in the Index is capped at a maximum of 20% of the Index weight. The Index is reconstituted quarterly. As of November 30, 2020, a significant portion of the Fund comprised companies in the industrial and real estate sectors, although this may change from time to time. As of November 30, 2020, countries represented in the Fund included Austria, Belgium, Finland, France, Germany, Ireland, Italy, the Netherlands, Portugal and Spain. As of November 30, 2020, the Index comprised 89 securities. The Index is sponsored by STOXX (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR EURO STOXX SMALL CAP ETF (SMEZ)
Historical Stock Data for SPDR EURO STOXX SMALL CAP ETF (SMEZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-03-17 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 303 |
2021-03-16 | $74.89 | $74.92 | $74.89 | $74.91 | $74.68 | 911 |
2021-03-15 | $74.84 | $74.84 | $74.84 | $74.84 | $74.61 | 25 |
2021-03-12 | $74.68 | $74.91 | $74.68 | $74.91 | $74.68 | 1,444 |
2021-03-11 | $74.91 | $75.11 | $74.89 | $74.98 | $74.75 | 4,310 |
2021-03-10 | $74.05 | $74.14 | $74.05 | $74.14 | $73.91 | 906 |
2021-03-09 | $73.73 | $73.73 | $73.51 | $73.68 | $73.45 | 2,663 |
2021-03-08 | $72.89 | $72.92 | $72.80 | $72.80 | $72.58 | 703 |
2021-03-05 | $72.29 | $73.03 | $72.14 | $73.03 | $72.81 | 937 |
2021-03-04 | $73.49 | $73.70 | $72.59 | $72.59 | $72.36 | 4,895 |
2021-03-03 | $73.96 | $73.96 | $73.66 | $73.66 | $73.44 | 541 |
2021-03-02 | $74.20 | $74.20 | $74.10 | $74.20 | $73.97 | 284 |
2021-03-01 | $73.97 | $74.17 | $73.97 | $74.05 | $73.82 | 1,310 |
2021-02-26 | $73.41 | $73.42 | $73.20 | $73.20 | $72.97 | 2,981 |
2021-02-25 | $75.10 | $75.10 | $73.96 | $73.96 | $73.74 | 716 |
2021-02-24 | $73.80 | $74.39 | $73.80 | $74.39 | $74.16 | 290 |
2021-02-23 | $73.09 | $73.87 | $73.09 | $73.81 | $73.58 | 1,808 |
2021-02-22 | $74.05 | $74.05 | $73.84 | $73.84 | $73.61 | 400 |
2021-02-19 | $74.24 | $74.24 | $74.10 | $74.10 | $73.87 | 418 |
2021-02-18 | $73.60 | $73.90 | $73.60 | $73.90 | $73.67 | 215 |
2021-02-17 | $74.34 | $74.59 | $74.33 | $74.59 | $74.35 | 714 |
2021-02-16 | $75.60 | $75.71 | $75.46 | $75.57 | $75.33 | 4,547 |
2021-02-12 | $74.78 | $75.07 | $74.78 | $75.07 | $74.84 | 611 |
2021-02-11 | $74.82 | $74.82 | $74.82 | $74.82 | $74.59 | 169 |
2021-02-10 | $74.35 | $74.35 | $74.35 | $74.35 | $74.12 | 125 |
2021-02-09 | $74.24 | $74.57 | $74.17 | $74.57 | $74.34 | 1,577 |
2021-02-08 | $74.46 | $74.46 | $74.24 | $74.37 | $74.14 | 1,628 |
2021-02-05 | $73.77 | $73.90 | $73.77 | $73.90 | $73.67 | 753 |
2021-02-04 | $73.10 | $73.10 | $73.10 | $73.10 | $72.88 | 280 |
2021-02-03 | $73.10 | $73.29 | $73.10 | $73.29 | $73.06 | 597 |
2021-02-02 | $72.59 | $73.02 | $72.56 | $73.02 | $72.79 | 1,223 |
2021-02-01 | $72.10 | $72.18 | $72.10 | $72.16 | $71.93 | 420 |
2021-01-29 | $72.25 | $72.25 | $71.41 | $71.62 | $71.40 | 4,489 |
2021-01-28 | $72.71 | $72.71 | $72.71 | $72.71 | $72.48 | 239 |
2021-01-27 | $71.49 | $72.15 | $71.49 | $71.56 | $71.34 | 10,937 |
2021-01-26 | $72.83 | $72.83 | $72.83 | $72.83 | $72.61 | 20 |
2021-01-25 | $72.26 | $72.32 | $72.09 | $72.32 | $72.09 | 826 |
2021-01-22 | $73.10 | $73.25 | $73.06 | $73.25 | $73.02 | 959 |
2021-01-21 | $73.60 | $73.60 | $73.21 | $73.55 | $73.32 | 468 |
2021-01-20 | $73.35 | $73.40 | $73.35 | $73.36 | $73.13 | 691 |
2021-01-19 | $73.11 | $73.11 | $72.81 | $72.95 | $72.72 | 1,167 |
2021-01-15 | $72.54 | $72.54 | $72.19 | $72.23 | $72.00 | 1,524 |
2021-01-14 | $73.43 | $73.43 | $73.39 | $73.39 | $73.17 | 575 |
2021-01-13 | $72.85 | $72.90 | $72.69 | $72.69 | $72.47 | 1,489 |
2021-01-12 | $72.29 | $72.81 | $72.29 | $72.81 | $72.58 | 534 |
2021-01-11 | $72.10 | $72.37 | $72.10 | $72.22 | $72.00 | 1,547 |
2021-01-08 | $73.08 | $73.29 | $72.69 | $73.29 | $73.06 | 2,422 |
2021-01-07 | $73.26 | $73.26 | $73.14 | $73.24 | $73.02 | 715 |
2021-01-06 | $72.95 | $73.01 | $72.84 | $72.84 | $72.62 | 378 |
2021-01-05 | $72.18 | $72.18 | $72.18 | $72.18 | $71.96 | 1 |
2021-01-04 | $71.52 | $71.67 | $71.52 | $71.67 | $71.45 | 978 |
2020-12-31 | $71.20 | $71.20 | $71.20 | $71.20 | $70.98 | 54 |
2020-12-30 | $72.02 | $72.27 | $71.78 | $71.78 | $71.56 | 1,571 |
2020-12-29 | $71.61 | $71.61 | $71.61 | $71.61 | $71.39 | 98 |
2020-12-28 | $71.19 | $71.19 | $71.19 | $71.19 | $70.97 | 19 |
2020-12-24 | $70.60 | $70.65 | $70.60 | $70.65 | $70.43 | 380 |
2020-12-23 | $70.37 | $70.56 | $70.37 | $70.56 | $70.34 | 319 |
2020-12-22 | $69.70 | $69.75 | $69.70 | $69.75 | $69.53 | 426 |
2020-12-21 | $68.75 | $69.75 | $68.38 | $69.62 | $69.41 | 3,253 |
2020-12-18 | $71.23 | $71.27 | $71.20 | $71.26 | $70.39 | 1,872 |
2020-12-17 | $71.58 | $71.58 | $71.58 | $71.58 | $70.70 | 188 |
2020-12-16 | $70.81 | $70.81 | $70.81 | $70.81 | $69.95 | 7 |
2020-12-15 | $70.16 | $70.16 | $70.16 | $70.16 | $69.30 | 26 |
2020-12-14 | $69.49 | $69.54 | $69.25 | $69.25 | $68.40 | 457 |
2020-12-11 | $69.01 | $69.01 | $69.01 | $69.01 | $68.17 | 13 |
2020-12-10 | $68.85 | $69.51 | $68.85 | $69.51 | $68.66 | 106 |
2020-12-09 | $69.52 | $69.52 | $69.52 | $69.52 | $68.67 | 10 |
2020-12-08 | $69.98 | $69.98 | $69.98 | $69.98 | $69.12 | 26 |
2020-12-07 | $69.73 | $69.73 | $69.73 | $69.73 | $68.88 | 75 |
2020-12-04 | $70.16 | $70.16 | $70.00 | $70.00 | $69.14 | 355 |
2020-12-03 | $69.23 | $69.58 | $69.20 | $69.20 | $68.35 | 457 |
2020-12-02 | $69.03 | $69.03 | $69.03 | $69.03 | $68.19 | 9 |
2020-12-01 | $68.59 | $69.09 | $68.59 | $69.09 | $68.25 | 523 |
2020-11-30 | $67.94 | $67.94 | $67.64 | $67.64 | $66.81 | 213 |
2020-11-27 | $68.66 | $68.66 | $68.66 | $68.66 | $67.82 | 13 |
2020-11-25 | $68.33 | $68.36 | $68.33 | $68.36 | $67.52 | 523 |
2020-11-24 | $68.12 | $68.12 | $68.12 | $68.12 | $67.29 | 26 |
2020-11-23 | $67.62 | $67.62 | $67.36 | $67.36 | $66.53 | 257 |
2020-11-20 | $67.20 | $67.20 | $67.12 | $67.12 | $66.29 | 444 |
2020-11-19 | $67.15 | $67.15 | $67.15 | $67.15 | $66.32 | 38 |
2020-11-18 | $67.30 | $67.30 | $66.98 | $66.98 | $66.16 | 417 |
2020-11-17 | $67.31 | $67.31 | $67.31 | $67.31 | $66.48 | 10 |
2020-11-16 | $67.27 | $67.40 | $67.27 | $67.40 | $66.57 | 323 |
2020-11-13 | $65.66 | $65.66 | $65.66 | $65.66 | $64.86 | 74 |
2020-11-12 | $64.78 | $64.78 | $64.58 | $64.58 | $63.79 | 215 |
2020-11-11 | $64.94 | $64.94 | $64.94 | $64.94 | $64.14 | 137 |
2020-11-10 | $64.76 | $64.76 | $64.76 | $64.76 | $63.96 | 1 |
2020-11-09 | $64.60 | $64.60 | $63.59 | $63.59 | $62.81 | 1,784 |
2020-11-06 | $61.28 | $61.28 | $61.28 | $61.28 | $60.53 | 34 |
2020-11-05 | $61.43 | $61.43 | $61.43 | $61.43 | $60.68 | 4 |
2020-11-04 | $60.00 | $60.02 | $59.78 | $59.78 | $59.05 | 413 |
2020-11-03 | $59.56 | $59.56 | $59.56 | $59.56 | $58.83 | 50 |
2020-11-02 | $57.79 | $57.79 | $57.79 | $57.79 | $57.08 | 22 |
2020-10-30 | $56.74 | $56.74 | $56.74 | $56.74 | $56.05 | 72 |
2020-10-29 | $56.29 | $56.77 | $56.29 | $56.77 | $56.07 | 437 |
2020-10-28 | $56.94 | $57.29 | $56.57 | $56.72 | $56.02 | 5,169 |
2020-10-27 | $59.69 | $59.69 | $58.97 | $58.97 | $58.25 | 1,445 |
2020-10-26 | $60.12 | $60.12 | $59.76 | $60.12 | $59.38 | 604 |
2020-10-23 | $61.64 | $61.64 | $61.64 | $61.64 | $60.89 | 5 |
2020-10-22 | $60.93 | $61.07 | $60.89 | $61.07 | $60.32 | 412 |
2020-10-21 | $61.23 | $61.23 | $61.23 | $61.23 | $60.48 | 64 |
2020-10-20 | $61.93 | $62.00 | $61.91 | $61.91 | $61.15 | 666 |
2020-10-19 | $61.55 | $61.55 | $60.99 | $61.00 | $60.25 | 1,225 |
2020-10-16 | $61.40 | $61.42 | $61.24 | $61.24 | $60.49 | 242 |
2020-10-15 | $60.92 | $61.31 | $60.92 | $61.31 | $60.56 | 313 |
2020-10-14 | $62.16 | $62.16 | $62.04 | $62.04 | $61.28 | 446 |
2020-10-13 | $62.16 | $62.16 | $62.16 | $62.16 | $61.40 | 12 |
2020-10-12 | $63.01 | $63.01 | $63.01 | $63.01 | $62.24 | 0 |
2020-10-09 | $62.71 | $62.71 | $62.71 | $62.71 | $61.94 | 52 |
2020-10-08 | $62.25 | $62.25 | $62.25 | $62.25 | $61.49 | 10 |
2020-10-07 | $61.57 | $61.76 | $61.57 | $61.76 | $61.01 | 222 |
2020-10-06 | $62.08 | $62.13 | $61.45 | $61.45 | $60.70 | 690 |
2020-10-05 | $61.17 | $61.53 | $61.17 | $61.53 | $60.78 | 616 |
2020-10-02 | $60.31 | $60.31 | $60.31 | $60.31 | $59.57 | 25 |
2020-10-01 | $60.47 | $60.47 | $60.47 | $60.47 | $59.73 | 56 |
2020-09-30 | $60.10 | $60.10 | $60.10 | $60.10 | $59.36 | 45 |
2020-09-29 | $59.87 | $59.87 | $59.87 | $59.87 | $59.14 | 45 |
2020-09-28 | $59.89 | $59.89 | $59.82 | $59.85 | $59.12 | 1,068 |
2020-09-25 | $58.19 | $58.71 | $58.16 | $58.71 | $57.99 | 1,531 |
2020-09-24 | $58.62 | $58.86 | $58.51 | $58.86 | $58.14 | 400 |
2020-09-23 | $59.64 | $59.64 | $58.63 | $58.63 | $57.91 | 106 |
2020-09-22 | $59.87 | $59.87 | $59.38 | $59.68 | $58.95 | 681 |
2020-09-21 | $59.92 | $59.92 | $59.37 | $59.92 | $59.19 | 2,809 |
2020-09-18 | $62.07 | $62.07 | $61.98 | $61.98 | $61.22 | 262 |
2020-09-17 | $62.78 | $62.78 | $62.78 | $62.78 | $62.01 | 70 |
2020-09-16 | $62.70 | $62.70 | $62.28 | $62.28 | $61.52 | 554 |
2020-09-15 | $62.34 | $62.43 | $62.26 | $62.26 | $61.49 | 348 |
2020-09-14 | $62.32 | $62.32 | $62.32 | $62.32 | $61.56 | 5 |
2020-09-11 | $62.08 | $62.08 | $62.02 | $62.02 | $61.26 | 184 |
2020-09-10 | $62.80 | $62.80 | $61.58 | $61.65 | $60.90 | 4,375 |
2020-09-09 | $62.21 | $62.23 | $62.21 | $62.23 | $61.47 | 744 |
2020-09-08 | $60.73 | $60.94 | $60.73 | $60.94 | $60.19 | 443 |
2020-09-04 | $61.87 | $61.96 | $60.83 | $61.84 | $61.08 | 12,934 |
2020-09-03 | $61.63 | $61.69 | $61.63 | $61.69 | $60.93 | 731 |
2020-09-02 | $62.65 | $62.65 | $62.65 | $62.65 | $61.88 | 48 |
2020-09-01 | $62.07 | $62.07 | $61.90 | $61.92 | $61.16 | 1,297 |
2020-08-31 | $62.70 | $62.70 | $62.30 | $62.30 | $61.54 | 4,945 |
2020-08-28 | $62.45 | $62.62 | $62.45 | $62.62 | $61.85 | 723 |
2020-08-27 | $62.51 | $62.51 | $61.97 | $61.97 | $61.21 | 1,151 |
2020-08-26 | $62.35 | $62.60 | $62.35 | $62.60 | $61.83 | 768 |
2020-08-25 | $62.16 | $62.16 | $62.16 | $62.16 | $61.40 | 37 |
2020-08-24 | $61.93 | $61.93 | $61.93 | $61.93 | $61.17 | 54 |
2020-08-21 | $60.68 | $61.15 | $60.68 | $61.15 | $60.40 | 505 |
2020-08-20 | $60.95 | $61.52 | $60.95 | $61.52 | $60.77 | 102 |
2020-08-19 | $62.14 | $62.14 | $61.56 | $61.56 | $60.80 | 614 |
2020-08-18 | $61.95 | $61.95 | $61.92 | $61.92 | $61.16 | 239 |
2020-08-17 | $61.95 | $61.95 | $61.94 | $61.94 | $61.18 | 451 |
2020-08-14 | $61.68 | $61.74 | $61.68 | $61.73 | $60.98 | 967 |
2020-08-13 | $62.23 | $62.23 | $62.23 | $62.23 | $61.47 | 177 |
2020-08-12 | $62.52 | $62.52 | $62.52 | $62.52 | $61.75 | 22 |
2020-08-11 | $61.53 | $61.53 | $61.53 | $61.53 | $60.77 | 26 |
2020-08-10 | $60.94 | $60.94 | $60.94 | $60.94 | $60.19 | 110 |
2020-08-07 | $60.46 | $60.65 | $60.41 | $60.65 | $59.90 | 639 |
2020-08-06 | $60.50 | $60.83 | $60.50 | $60.83 | $60.08 | 109 |
2020-08-05 | $60.93 | $60.93 | $60.93 | $60.93 | $60.19 | 146 |
2020-08-04 | $59.95 | $59.95 | $59.95 | $59.95 | $59.22 | 96 |
2020-08-03 | $59.23 | $59.41 | $59.20 | $59.41 | $58.68 | 2,223 |
2020-07-31 | $58.80 | $58.80 | $58.21 | $58.53 | $57.81 | 1,215 |
2020-07-30 | $58.70 | $59.45 | $58.56 | $59.45 | $58.72 | 860 |
2020-07-29 | $59.56 | $60.05 | $59.12 | $59.93 | $59.19 | 4,637 |
2020-07-28 | $59.07 | $59.08 | $59.07 | $59.08 | $58.36 | 358 |
2020-07-27 | $59.39 | $59.39 | $59.39 | $59.39 | $58.66 | 52 |
2020-07-24 | $59.06 | $59.06 | $59.06 | $59.06 | $58.33 | 223 |
2020-07-23 | $59.76 | $59.76 | $59.31 | $59.31 | $58.58 | 223 |
2020-07-22 | $59.84 | $59.84 | $59.84 | $59.84 | $59.11 | 74 |
2020-07-21 | $59.15 | $59.49 | $59.15 | $59.16 | $58.43 | 391 |
2020-07-20 | $58.56 | $58.73 | $58.55 | $58.72 | $58.00 | 1,105 |
2020-07-17 | $58.12 | $58.39 | $58.12 | $58.39 | $57.67 | 800 |
2020-07-16 | $58.17 | $58.17 | $58.17 | $58.17 | $57.46 | 0 |
2020-07-15 | $58.44 | $58.53 | $58.10 | $58.30 | $57.59 | 594 |
2020-07-14 | $57.15 | $57.82 | $57.15 | $57.82 | $57.11 | 1,626 |
2020-07-13 | $57.57 | $57.73 | $56.72 | $56.72 | $56.02 | 2,426 |
2020-07-10 | $56.74 | $56.92 | $56.74 | $56.92 | $56.22 | 908 |
2020-07-09 | $57.12 | $57.12 | $56.12 | $56.38 | $55.69 | 2,589 |
2020-07-08 | $57.00 | $57.34 | $57.00 | $57.34 | $56.64 | 760 |
2020-07-07 | $57.26 | $57.26 | $56.86 | $56.86 | $56.16 | 1,000 |
2020-07-06 | $57.97 | $57.97 | $57.82 | $57.85 | $57.14 | 554 |
2020-07-02 | $57.07 | $57.07 | $56.55 | $56.55 | $55.86 | 745 |
2020-07-01 | $55.51 | $56.01 | $55.51 | $56.01 | $55.33 | 1,000 |
2020-06-30 | $55.38 | $55.94 | $55.38 | $55.88 | $55.20 | 1,161 |
2020-06-29 | $55.55 | $55.80 | $55.47 | $55.80 | $55.12 | 1,307 |
2020-06-26 | $55.64 | $55.64 | $55.19 | $55.22 | $54.54 | 1,854 |
2020-06-25 | $55.29 | $55.99 | $55.29 | $55.99 | $55.30 | 1,520 |
2020-06-24 | $55.79 | $55.79 | $55.20 | $55.28 | $54.60 | 814 |
2020-06-23 | $57.19 | $57.19 | $56.75 | $56.75 | $56.05 | 6,409 |
2020-06-22 | $56.13 | $56.49 | $56.05 | $56.44 | $55.75 | 1,208 |
2020-06-19 | $56.94 | $56.94 | $56.10 | $56.15 | $55.11 | 735 |
2020-06-18 | $56.69 | $56.69 | $56.57 | $56.68 | $55.62 | 436 |
2020-06-17 | $57.18 | $57.18 | $56.90 | $56.90 | $55.84 | 1,852 |
2020-06-16 | $57.21 | $57.21 | $56.53 | $56.79 | $55.73 | 2,795 |
2020-06-15 | $54.96 | $56.42 | $54.96 | $56.31 | $55.26 | 3,625 |
2020-06-12 | $56.10 | $56.13 | $55.18 | $55.55 | $54.51 | 3,906 |
2020-06-11 | $56.17 | $56.17 | $54.62 | $54.62 | $53.60 | 2,554 |
2020-06-10 | $58.00 | $58.00 | $57.65 | $57.72 | $56.64 | 1,804 |
2020-06-09 | $57.65 | $58.18 | $57.58 | $58.09 | $57.00 | 2,065 |
2020-06-08 | $58.66 | $58.86 | $58.55 | $58.86 | $57.76 | 2,108 |
2020-06-05 | $58.92 | $58.92 | $58.49 | $58.49 | $57.40 | 1,125 |
2020-06-04 | $58.11 | $58.56 | $58.11 | $58.33 | $57.24 | 5,189 |
2020-06-03 | $57.55 | $58.16 | $57.55 | $58.09 | $57.01 | 1,030 |
2020-06-02 | $56.77 | $56.91 | $56.70 | $56.91 | $55.85 | 1,438 |
2020-06-01 | $55.75 | $56.21 | $55.75 | $56.21 | $55.16 | 1,230 |
2020-05-29 | $55.32 | $55.38 | $55.32 | $55.38 | $54.35 | 253 |
2020-05-28 | $55.00 | $55.44 | $55.00 | $55.11 | $54.09 | 1,423 |
2020-05-27 | $54.17 | $54.17 | $53.70 | $54.04 | $53.03 | 1,537 |
2020-05-26 | $54.01 | $54.10 | $53.89 | $53.94 | $52.93 | 2,483 |
2020-05-22 | $52.10 | $52.34 | $52.10 | $52.34 | $51.37 | 901 |
2020-05-21 | $52.30 | $52.30 | $51.97 | $51.97 | $51.00 | 214 |
2020-05-20 | $52.11 | $52.24 | $52.11 | $52.24 | $51.27 | 533 |
2020-05-19 | $51.47 | $51.55 | $51.31 | $51.31 | $50.35 | 2,105 |
2020-05-18 | $51.60 | $52.40 | $51.60 | $52.40 | $51.42 | 1,102 |
2020-05-15 | $50.52 | $50.53 | $50.37 | $50.53 | $49.59 | 1,198 |
2020-05-14 | $49.51 | $50.16 | $49.36 | $50.16 | $49.22 | 4,511 |
2020-05-13 | $51.31 | $51.31 | $50.65 | $50.70 | $49.76 | 2,779 |
2020-05-12 | $52.03 | $52.03 | $51.26 | $51.26 | $50.30 | 902 |
2020-05-11 | $51.46 | $51.59 | $51.46 | $51.59 | $50.63 | 860 |
2020-05-08 | $51.47 | $51.59 | $51.44 | $51.59 | $50.63 | 1,090 |
2020-05-07 | $50.72 | $50.77 | $50.67 | $50.77 | $49.82 | 572 |
2020-05-06 | $50.41 | $50.41 | $49.87 | $49.87 | $48.94 | 1,000 |
2020-05-05 | $50.43 | $50.51 | $50.08 | $50.08 | $49.15 | 988 |
2020-05-04 | $50.01 | $50.01 | $50.01 | $50.01 | $49.08 | 332 |
2020-05-01 | $50.66 | $50.66 | $50.02 | $50.13 | $49.19 | 1,816 |
2020-04-30 | $51.02 | $51.32 | $50.89 | $51.24 | $50.28 | 2,022 |
2020-04-29 | $51.45 | $51.68 | $51.40 | $51.68 | $50.71 | 902 |
2020-04-28 | $50.74 | $50.74 | $50.05 | $50.05 | $49.12 | 2,401 |
2020-04-27 | $49.75 | $49.91 | $49.75 | $49.90 | $48.97 | 910 |
2020-04-24 | $49.06 | $49.22 | $48.86 | $49.22 | $48.30 | 1,513 |
2020-04-23 | $49.03 | $49.27 | $48.48 | $48.49 | $47.59 | 3,582 |
2020-04-22 | $48.83 | $48.85 | $48.81 | $48.85 | $47.94 | 503 |
2020-04-21 | $48.34 | $48.34 | $48.25 | $48.25 | $47.35 | 409 |
2020-04-20 | $48.83 | $49.20 | $48.58 | $48.65 | $47.74 | 11,188 |
2020-04-17 | $48.66 | $49.11 | $48.66 | $49.11 | $48.19 | 626 |
2020-04-16 | $47.67 | $47.67 | $47.25 | $47.50 | $46.62 | 1,216 |
2020-04-15 | $48.00 | $48.00 | $47.72 | $47.76 | $46.87 | 2,450 |
2020-04-14 | $49.43 | $49.69 | $49.43 | $49.60 | $48.67 | 1,274 |
2020-04-13 | $48.86 | $48.86 | $48.44 | $48.80 | $47.89 | 1,834 |
2020-04-09 | $48.73 | $49.37 | $48.73 | $49.37 | $48.45 | 2,089 |
2020-04-08 | $47.79 | $47.96 | $47.51 | $47.96 | $47.07 | 3,430 |
2020-04-07 | $48.32 | $48.32 | $47.24 | $47.24 | $46.35 | 893 |
2020-04-06 | $46.29 | $47.06 | $46.29 | $47.06 | $46.18 | 3,573 |
2020-04-03 | $45.26 | $45.26 | $44.60 | $44.82 | $43.98 | 701 |
2020-04-02 | $45.27 | $45.80 | $45.08 | $45.80 | $44.94 | 604 |
2020-04-01 | $45.64 | $45.64 | $44.98 | $44.98 | $44.14 | 4,961 |
2020-03-31 | $46.48 | $46.67 | $46.40 | $46.53 | $45.66 | 1,652 |
2020-03-30 | $45.91 | $46.52 | $45.91 | $46.52 | $45.65 | 1,247 |
2020-03-27 | $45.54 | $45.97 | $45.46 | $45.97 | $45.11 | 940 |
2020-03-26 | $47.38 | $47.38 | $47.38 | $47.38 | $46.50 | 83 |
2020-03-25 | $45.77 | $45.77 | $45.77 | $45.77 | $44.92 | 117 |
2020-03-24 | $43.96 | $43.96 | $43.96 | $43.96 | $43.14 | 99 |
2020-03-23 | $41.16 | $41.90 | $41.16 | $41.34 | $40.57 | 4,435 |
2020-03-20 | $42.25 | $42.25 | $41.06 | $41.10 | $40.33 | 2,475 |
2020-03-19 | $40.64 | $40.64 | $40.53 | $40.53 | $39.77 | 474 |
2020-03-18 | $40.64 | $40.72 | $40.45 | $40.72 | $39.96 | 1,104 |
2020-03-17 | $41.20 | $42.19 | $41.20 | $42.19 | $41.40 | 1,489 |
2020-03-16 | $40.50 | $42.93 | $40.50 | $41.48 | $40.70 | 2,924 |
2020-03-13 | $46.73 | $46.85 | $45.52 | $46.85 | $45.97 | 2,825 |
2020-03-12 | $45.67 | $45.81 | $44.49 | $44.56 | $43.73 | 1,361 |
2020-03-11 | $51.21 | $51.21 | $49.70 | $50.11 | $49.17 | 10,710 |
2020-03-10 | $53.29 | $53.38 | $51.85 | $52.88 | $51.89 | 3,183 |
2020-03-09 | $52.71 | $52.88 | $51.68 | $51.73 | $50.77 | 4,866 |
2020-03-06 | $55.54 | $55.86 | $55.54 | $55.86 | $54.82 | 2,265 |
2020-03-05 | $56.93 | $56.93 | $56.43 | $56.52 | $55.46 | 1,380 |
2020-03-04 | $57.64 | $58.47 | $57.64 | $58.47 | $57.38 | 421 |
2020-03-03 | $57.79 | $57.79 | $56.74 | $56.97 | $55.91 | 11,371 |
2020-03-02 | $56.39 | $57.15 | $56.03 | $57.15 | $56.08 | 4,541 |
2020-02-28 | $55.39 | $56.22 | $55.39 | $56.22 | $55.17 | 1,686 |
2020-02-27 | $57.51 | $57.80 | $56.60 | $56.61 | $55.56 | 3,229 |
2020-02-26 | $58.74 | $58.96 | $58.29 | $58.32 | $57.23 | 17,609 |
2020-02-25 | $58.95 | $58.95 | $58.19 | $58.20 | $57.11 | 996 |
2020-02-24 | $59.24 | $59.72 | $59.24 | $59.48 | $58.37 | 1,730 |
2020-02-21 | $62.18 | $62.18 | $62.09 | $62.09 | $60.93 | 12,194 |
2020-02-20 | $62.16 | $62.34 | $62.09 | $62.34 | $61.18 | 2,281 |
2020-02-19 | $62.77 | $62.77 | $62.77 | $62.77 | $61.60 | 170 |
2020-02-18 | $62.23 | $62.23 | $62.23 | $62.23 | $61.07 | 7 |
2020-02-14 | $62.43 | $62.43 | $62.16 | $62.27 | $61.11 | 957 |
2020-02-13 | $62.12 | $62.12 | $62.12 | $62.12 | $60.97 | 9 |
2020-02-12 | $62.40 | $62.40 | $62.40 | $62.40 | $61.23 | 175 |
2020-02-11 | $62.19 | $62.19 | $62.09 | $62.09 | $60.93 | 944 |
2020-02-10 | $61.34 | $61.49 | $61.34 | $61.49 | $60.35 | 252 |
2020-02-07 | $61.57 | $61.57 | $61.40 | $61.40 | $60.25 | 702 |
2020-02-06 | $62.05 | $62.05 | $62.05 | $62.05 | $60.89 | 500 |
2020-02-05 | $62.08 | $62.13 | $62.08 | $62.13 | $60.97 | 143 |
2020-02-04 | $61.39 | $61.54 | $61.39 | $61.48 | $60.34 | 563 |
2020-02-03 | $60.50 | $60.50 | $60.50 | $60.50 | $59.37 | 75 |
2020-01-31 | $60.10 | $60.10 | $59.93 | $60.09 | $58.97 | 652 |
2020-01-30 | $60.76 | $60.76 | $60.76 | $60.76 | $59.63 | 210 |
2020-01-29 | $60.97 | $61.21 | $60.97 | $61.00 | $59.87 | 788 |
2020-01-28 | $60.95 | $60.99 | $60.92 | $60.92 | $59.79 | 3,432 |
2020-01-27 | $60.37 | $60.42 | $60.31 | $60.31 | $59.19 | 2,850 |
2020-01-24 | $61.60 | $61.61 | $61.28 | $61.34 | $60.19 | 4,174 |
2020-01-23 | $61.69 | $61.80 | $61.49 | $61.76 | $60.60 | 1,063 |
2020-01-22 | $62.16 | $62.16 | $62.11 | $62.11 | $60.95 | 553 |
2020-01-21 | $62.30 | $62.30 | $62.19 | $62.19 | $61.03 | 894 |
2020-01-17 | $62.56 | $62.56 | $62.56 | $62.56 | $61.39 | 64 |
2020-01-16 | $62.45 | $62.45 | $62.45 | $62.45 | $61.28 | 84 |
2020-01-15 | $62.16 | $62.17 | $62.16 | $62.17 | $61.01 | 579 |
2020-01-14 | $61.75 | $62.05 | $61.75 | $62.05 | $60.89 | 1,899 |
2020-01-13 | $61.96 | $61.96 | $61.96 | $61.96 | $60.80 | 9 |
2020-01-10 | $61.81 | $61.81 | $61.81 | $61.81 | $60.65 | 19 |
2020-01-09 | $62.00 | $62.00 | $61.90 | $61.96 | $60.80 | 862 |
2020-01-08 | $61.40 | $61.73 | $61.40 | $61.62 | $60.47 | 2,352 |
2020-01-07 | $61.67 | $61.67 | $61.47 | $61.47 | $60.32 | 390 |
2020-01-06 | $61.25 | $61.59 | $61.14 | $61.59 | $60.44 | 884 |
2020-01-03 | $61.68 | $61.68 | $61.68 | $61.68 | $60.53 | 128 |
2020-01-02 | $62.39 | $62.50 | $62.32 | $62.50 | $61.33 | 1,024 |
2019-12-31 | $61.61 | $61.73 | $61.61 | $61.73 | $60.58 | 391 |
2019-12-30 | $61.89 | $61.90 | $61.55 | $61.55 | $60.40 | 999 |
2019-12-27 | $61.95 | $61.95 | $61.95 | $61.95 | $60.80 | 210 |
2019-12-26 | $61.59 | $61.61 | $61.50 | $61.61 | $60.46 | 839 |
2019-12-24 | $61.33 | $61.33 | $61.33 | $61.33 | $60.18 | 103 |
2019-12-23 | $61.43 | $61.50 | $61.39 | $61.39 | $60.24 | 5,286 |
2019-12-20 | $61.56 | $61.56 | $61.49 | $61.49 | $60.02 | 200 |
2019-12-19 | $61.41 | $61.50 | $61.41 | $61.50 | $60.03 | 525 |
2019-12-18 | $61.36 | $61.36 | $61.36 | $61.36 | $59.89 | 539 |
2019-12-17 | $61.86 | $61.86 | $61.77 | $61.79 | $60.32 | 2,682 |
2019-12-16 | $61.68 | $61.68 | $61.61 | $61.61 | $60.14 | 322 |
2019-12-13 | $61.15 | $61.15 | $60.96 | $61.01 | $59.55 | 1,573 |
2019-12-12 | $60.54 | $60.93 | $60.53 | $60.93 | $59.48 | 470 |
2019-12-11 | $60.10 | $60.39 | $60.10 | $60.39 | $58.95 | 303 |
2019-12-10 | $60.04 | $60.08 | $60.04 | $60.08 | $58.65 | 52,656 |
2019-12-09 | $60.01 | $60.01 | $60.01 | $60.01 | $58.57 | 14 |
2019-12-06 | $60.03 | $60.08 | $60.03 | $60.03 | $58.60 | 999 |
2019-12-05 | $59.87 | $59.87 | $59.63 | $59.71 | $58.28 | 2,338 |
2019-12-04 | $59.64 | $59.73 | $59.64 | $59.73 | $58.30 | 416 |
2019-12-03 | $58.74 | $59.26 | $58.74 | $59.26 | $57.84 | 338 |
2019-12-02 | $59.56 | $59.56 | $59.28 | $59.34 | $57.92 | 811 |
2019-11-29 | $59.74 | $59.75 | $59.55 | $59.55 | $58.13 | 1,494 |
2019-11-27 | $60.06 | $60.06 | $60.02 | $60.02 | $58.59 | 539 |
2019-11-26 | $60.14 | $60.29 | $60.14 | $60.26 | $58.82 | 21,240 |
2019-11-25 | $59.76 | $59.85 | $59.76 | $59.85 | $58.42 | 1,385 |
2019-11-22 | $59.56 | $59.56 | $59.53 | $59.53 | $58.11 | 157 |
2019-11-21 | $59.36 | $59.36 | $59.36 | $59.36 | $57.95 | 80 |
2019-11-20 | $59.69 | $59.69 | $59.53 | $59.53 | $58.11 | 219 |
2019-11-19 | $59.97 | $59.97 | $59.97 | $59.97 | $58.54 | 100 |
2019-11-18 | $59.80 | $60.03 | $59.80 | $60.03 | $58.59 | 613 |
2019-11-15 | $59.58 | $59.78 | $59.58 | $59.78 | $58.35 | 138 |
2019-11-14 | $59.29 | $59.29 | $59.29 | $59.29 | $57.87 | 125 |
2019-11-13 | $59.16 | $59.28 | $59.16 | $59.24 | $57.82 | 827 |
2019-11-12 | $59.63 | $59.63 | $59.63 | $59.63 | $58.21 | 1 |
2019-11-11 | $59.64 | $59.76 | $59.62 | $59.76 | $58.34 | 772 |
2019-11-08 | $59.73 | $59.74 | $59.73 | $59.74 | $58.31 | 322 |
2019-11-07 | $59.88 | $59.88 | $59.85 | $59.85 | $58.42 | 473 |
2019-11-06 | $59.34 | $59.43 | $59.34 | $59.43 | $58.01 | 230 |
2019-11-05 | $59.64 | $59.64 | $59.64 | $59.64 | $58.22 | 1 |
2019-11-04 | $59.90 | $59.92 | $59.88 | $59.88 | $58.45 | 801 |
2019-11-01 | $59.31 | $59.52 | $59.31 | $59.51 | $58.09 | 378 |
2019-10-31 | $59.09 | $59.09 | $58.67 | $58.77 | $57.37 | 2,005 |
2019-10-30 | $58.69 | $59.11 | $58.64 | $59.11 | $57.70 | 1,742 |
2019-10-29 | $58.60 | $58.86 | $58.60 | $58.86 | $57.45 | 381 |
2019-10-28 | $58.68 | $58.84 | $58.68 | $58.84 | $57.43 | 182 |
2019-10-25 | $58.21 | $58.30 | $58.21 | $58.30 | $56.90 | 660 |
2019-10-24 | $58.17 | $58.23 | $58.17 | $58.23 | $56.84 | 849 |
2019-10-23 | $57.90 | $58.11 | $57.90 | $58.10 | $56.71 | 3,599 |
2019-10-22 | $58.13 | $58.13 | $57.85 | $57.97 | $56.58 | 2,008 |
2019-10-21 | $58.21 | $58.27 | $58.21 | $58.23 | $56.84 | 899 |
2019-10-18 | $57.77 | $57.92 | $57.77 | $57.92 | $56.54 | 141 |
2019-10-17 | $58.08 | $58.11 | $57.90 | $57.90 | $56.52 | 1,680 |
2019-10-16 | $57.55 | $57.55 | $57.55 | $57.55 | $56.17 | 80 |
2019-10-15 | $57.06 | $57.58 | $57.06 | $57.58 | $56.20 | 540 |
2019-10-14 | $56.86 | $56.92 | $56.86 | $56.92 | $55.56 | 191 |
2019-10-11 | $56.85 | $56.99 | $56.85 | $56.91 | $55.55 | 618 |
2019-10-10 | $55.82 | $55.82 | $55.82 | $55.82 | $54.49 | 0 |
2019-10-09 | $55.59 | $55.59 | $55.59 | $55.59 | $54.26 | 76 |
2019-10-08 | $55.23 | $55.32 | $55.04 | $55.04 | $53.72 | 544 |
2019-10-07 | $55.87 | $55.87 | $55.71 | $55.71 | $54.38 | 140 |
2019-10-04 | $55.66 | $55.74 | $55.66 | $55.74 | $54.41 | 364 |
2019-10-03 | $55.09 | $55.18 | $55.09 | $55.18 | $53.86 | 140 |
2019-10-02 | $54.95 | $55.01 | $54.92 | $54.92 | $53.61 | 15,795 |
2019-10-01 | $55.96 | $55.96 | $55.96 | $55.96 | $54.63 | 77 |
2019-09-30 | $56.40 | $56.40 | $56.28 | $56.28 | $54.94 | 209 |
2019-09-27 | $56.24 | $56.24 | $56.13 | $56.13 | $54.79 | 262 |
2019-09-26 | $56.09 | $56.09 | $56.09 | $56.09 | $54.75 | 5 |
2019-09-25 | $55.49 | $55.81 | $55.49 | $55.81 | $54.48 | 464 |
2019-09-24 | $56.45 | $56.45 | $56.17 | $56.17 | $54.83 | 700 |
2019-09-23 | $56.04 | $56.20 | $55.92 | $56.20 | $54.86 | 1,534 |
2019-09-20 | $56.84 | $56.90 | $56.70 | $56.70 | $55.34 | 4,501 |
2019-09-19 | $57.40 | $57.40 | $57.16 | $57.16 | $55.80 | 743 |
2019-09-18 | $57.03 | $57.03 | $56.70 | $57.01 | $55.65 | 2,216 |
2019-09-17 | $57.14 | $57.14 | $57.14 | $57.14 | $55.77 | 2 |
2019-09-16 | $56.93 | $56.93 | $56.93 | $56.93 | $55.57 | 155 |
2019-09-13 | $57.49 | $57.57 | $57.45 | $57.45 | $56.08 | 732 |
2019-09-12 | $57.19 | $57.20 | $57.19 | $57.20 | $55.83 | 620 |
2019-09-11 | $56.42 | $56.65 | $56.42 | $56.65 | $55.30 | 536 |
2019-09-10 | $56.48 | $56.48 | $56.41 | $56.41 | $55.06 | 369 |
2019-09-09 | $56.41 | $56.41 | $56.41 | $56.41 | $55.06 | 3 |
2019-09-06 | $56.24 | $56.24 | $56.24 | $56.24 | $54.90 | 100 |
2019-09-05 | $56.52 | $56.52 | $56.31 | $56.31 | $54.96 | 1,050 |
2019-09-04 | $55.75 | $55.87 | $55.75 | $55.84 | $54.50 | 727 |
2019-09-03 | $54.88 | $54.99 | $54.79 | $54.99 | $53.68 | 903 |
2019-08-30 | $55.46 | $55.46 | $55.46 | $55.46 | $54.14 | 100 |
2019-08-29 | $55.20 | $55.24 | $55.20 | $55.24 | $53.92 | 1,221 |
2019-08-28 | $54.80 | $54.91 | $54.80 | $54.83 | $53.52 | 1,019 |
2019-08-27 | $55.17 | $55.17 | $55.05 | $55.05 | $53.73 | 449 |
2019-08-26 | $54.82 | $54.91 | $54.82 | $54.91 | $53.60 | 141 |
2019-08-23 | $54.80 | $54.80 | $54.58 | $54.58 | $53.28 | 517 |
2019-08-22 | $55.06 | $55.32 | $55.06 | $55.30 | $53.98 | 361 |
2019-08-21 | $55.48 | $55.49 | $55.41 | $55.41 | $54.09 | 690 |
2019-08-20 | $54.58 | $54.62 | $54.47 | $54.47 | $53.16 | 904 |
2019-08-19 | $54.88 | $54.89 | $54.88 | $54.89 | $53.58 | 132 |
2019-08-16 | $53.71 | $54.18 | $53.71 | $54.18 | $52.89 | 2,130 |
2019-08-15 | $53.65 | $53.65 | $53.48 | $53.56 | $52.28 | 717 |
2019-08-14 | $54.03 | $54.03 | $54.03 | $54.03 | $52.74 | 185 |
2019-08-13 | $55.00 | $55.66 | $55.00 | $55.62 | $54.29 | 1,010 |
2019-08-12 | $55.71 | $55.71 | $55.71 | $55.71 | $54.38 | 200 |
2019-08-09 | $55.73 | $55.94 | $55.73 | $55.94 | $54.61 | 11,129 |
2019-08-08 | $56.04 | $56.15 | $56.04 | $56.15 | $54.81 | 116 |
2019-08-07 | $55.59 | $55.92 | $55.58 | $55.92 | $54.58 | 2,483 |
2019-08-06 | $55.60 | $55.60 | $55.60 | $55.60 | $54.27 | 48 |
2019-08-05 | $55.47 | $55.47 | $54.98 | $55.12 | $53.80 | 847 |
2019-08-02 | $56.03 | $56.21 | $56.03 | $56.21 | $54.86 | 968 |
2019-08-01 | $56.57 | $56.57 | $56.29 | $56.29 | $54.95 | 155 |
2019-07-31 | $57.01 | $57.01 | $56.29 | $56.46 | $55.11 | 968 |
2019-07-30 | $56.99 | $56.99 | $56.88 | $56.92 | $55.56 | 970 |
2019-07-29 | $58.11 | $58.11 | $58.11 | $58.11 | $56.73 | 66 |
2019-07-26 | $58.23 | $58.23 | $58.23 | $58.23 | $56.83 | 55 |
2019-07-25 | $58.13 | $58.13 | $58.13 | $58.13 | $56.74 | 151 |
2019-07-24 | $58.55 | $58.55 | $58.55 | $58.55 | $57.15 | 0 |
2019-07-23 | $58.38 | $58.40 | $58.32 | $58.40 | $57.01 | 563 |
2019-07-22 | $57.85 | $57.94 | $57.85 | $57.94 | $56.56 | 363 |
2019-07-19 | $57.83 | $57.94 | $57.83 | $57.83 | $56.45 | 1,183 |
2019-07-18 | $57.89 | $58.20 | $57.86 | $58.19 | $56.80 | 487 |
2019-07-17 | $58.49 | $58.49 | $58.19 | $58.19 | $56.80 | 1,375 |
2019-07-16 | $58.51 | $58.51 | $58.51 | $58.51 | $57.11 | 50 |
2019-07-15 | $58.77 | $58.79 | $58.77 | $58.77 | $57.36 | 411 |
2019-07-12 | $58.35 | $58.42 | $58.35 | $58.42 | $57.02 | 10,489 |
2019-07-11 | $58.06 | $58.16 | $58.06 | $58.16 | $56.77 | 678 |
2019-07-10 | $58.13 | $58.13 | $58.01 | $58.10 | $56.71 | 932 |
2019-07-09 | $57.74 | $57.86 | $57.74 | $57.86 | $56.47 | 385 |
2019-07-08 | $58.11 | $58.11 | $58.11 | $58.11 | $56.72 | 111 |
2019-07-05 | $58.38 | $58.42 | $58.38 | $58.42 | $57.02 | 197 |
2019-07-03 | $58.67 | $58.75 | $58.67 | $58.75 | $57.34 | 302 |
2019-07-02 | $58.00 | $58.06 | $58.00 | $58.06 | $56.67 | 583 |
2019-07-01 | $58.51 | $58.51 | $58.23 | $58.23 | $56.83 | 731 |
2019-06-28 | $57.96 | $58.00 | $57.90 | $57.97 | $56.58 | 1,120 |
2019-06-27 | $57.63 | $57.63 | $57.56 | $57.56 | $56.18 | 521 |
2019-06-26 | $57.33 | $57.33 | $57.33 | $57.33 | $55.96 | 51 |
2019-06-25 | $57.23 | $57.23 | $57.23 | $57.23 | $55.86 | 27 |
2019-06-24 | $57.43 | $57.43 | $57.43 | $57.43 | $56.06 | 107 |
2019-06-21 | $58.38 | $58.54 | $58.34 | $58.54 | $56.06 | 221 |
2019-06-20 | $58.49 | $58.52 | $58.49 | $58.52 | $56.04 | 307 |
2019-06-19 | $57.97 | $57.97 | $57.97 | $57.97 | $55.51 | 71 |
2019-06-18 | $57.18 | $57.52 | $57.16 | $57.52 | $55.08 | 2,053 |
2019-06-17 | $56.70 | $56.85 | $56.66 | $56.68 | $54.28 | 1,967 |
2019-06-14 | $57.03 | $57.03 | $56.67 | $56.73 | $54.33 | 6,812 |
2019-06-13 | $57.54 | $57.55 | $57.43 | $57.47 | $55.04 | 1,130 |
2019-06-12 | $57.60 | $57.60 | $57.36 | $57.36 | $54.93 | 897 |
2019-06-11 | $57.93 | $57.97 | $57.59 | $57.65 | $55.21 | 4,367 |
2019-06-10 | $57.27 | $57.27 | $57.27 | $57.27 | $54.85 | 51 |
2019-06-07 | $57.07 | $57.26 | $57.07 | $57.10 | $54.68 | 4,544 |
2019-06-06 | $56.37 | $56.37 | $56.37 | $56.37 | $53.98 | 258 |
2019-06-05 | $56.41 | $56.41 | $56.19 | $56.19 | $53.81 | 239 |
2019-06-04 | $55.85 | $56.13 | $55.85 | $56.13 | $53.75 | 740 |
2019-06-03 | $55.25 | $55.28 | $55.25 | $55.28 | $52.93 | 214 |
2019-05-31 | $55.04 | $55.04 | $55.04 | $55.04 | $52.70 | 14 |
2019-05-30 | $55.44 | $55.44 | $55.44 | $55.44 | $53.09 | 183 |
2019-05-29 | $55.13 | $55.13 | $55.13 | $55.13 | $52.80 | 154 |
2019-05-28 | $56.38 | $56.38 | $55.89 | $55.89 | $53.52 | 554 |
2019-05-24 | $56.31 | $56.42 | $56.31 | $56.42 | $54.03 | 206 |
2019-05-23 | $55.59 | $55.71 | $55.58 | $55.71 | $53.35 | 2,212 |
2019-05-22 | $56.73 | $56.75 | $56.73 | $56.75 | $54.35 | 360 |
2019-05-21 | $56.82 | $56.82 | $56.82 | $56.82 | $54.41 | 205 |
2019-05-20 | $56.44 | $56.44 | $56.29 | $56.29 | $53.91 | 663 |
2019-05-17 | $56.87 | $56.87 | $56.72 | $56.72 | $54.32 | 749 |
2019-05-16 | $56.90 | $57.20 | $56.90 | $57.20 | $54.78 | 562 |
2019-05-15 | $56.72 | $56.72 | $56.72 | $56.72 | $54.32 | 12 |
2019-05-14 | $56.68 | $56.68 | $56.56 | $56.56 | $54.17 | 402 |
2019-05-13 | $55.82 | $55.93 | $55.67 | $55.75 | $53.39 | 10,735 |
2019-05-10 | $57.58 | $57.58 | $57.58 | $57.58 | $55.14 | 122 |
2019-05-09 | $56.62 | $56.97 | $56.62 | $56.97 | $54.56 | 695 |
2019-05-08 | $57.58 | $57.70 | $57.52 | $57.57 | $55.13 | 1,296 |
2019-05-07 | $57.36 | $57.45 | $57.15 | $57.26 | $54.83 | 3,251 |
2019-05-06 | $57.39 | $58.08 | $57.39 | $58.05 | $55.59 | 6,281 |
2019-05-03 | $58.45 | $58.66 | $58.45 | $58.66 | $56.17 | 220 |
2019-05-02 | $58.25 | $58.25 | $58.25 | $58.25 | $55.78 | 0 |
2019-05-01 | $59.15 | $59.35 | $58.70 | $58.70 | $56.21 | 2,307 |
2019-04-30 | $59.14 | $59.14 | $59.10 | $59.10 | $56.59 | 416 |
2019-04-29 | $58.88 | $58.88 | $58.88 | $58.88 | $56.38 | 33 |
2019-04-26 | $58.33 | $58.33 | $58.33 | $58.33 | $55.86 | 0 |
2019-04-25 | $58.08 | $58.08 | $58.08 | $58.08 | $55.62 | 51 |
2019-04-24 | $58.57 | $58.57 | $58.28 | $58.32 | $55.85 | 2,096 |
2019-04-23 | $58.84 | $58.94 | $58.83 | $58.94 | $56.44 | 458 |
2019-04-22 | $59.05 | $59.07 | $59.03 | $59.05 | $56.55 | 1,398 |
2019-04-18 | $58.89 | $58.91 | $58.89 | $58.91 | $56.41 | 200 |
2019-04-17 | $59.23 | $59.23 | $59.14 | $59.14 | $56.64 | 436 |
2019-04-16 | $59.11 | $59.11 | $59.03 | $59.03 | $56.53 | 429 |
2019-04-15 | $58.88 | $59.03 | $58.88 | $59.03 | $56.53 | 1,515 |
2019-04-12 | $58.68 | $58.68 | $58.63 | $58.67 | $56.18 | 768 |
2019-04-11 | $58.04 | $58.07 | $57.94 | $57.94 | $55.49 | 1,071 |
2019-04-10 | $57.66 | $57.81 | $57.66 | $57.81 | $55.36 | 1,420 |
2019-04-09 | $57.72 | $57.72 | $57.62 | $57.62 | $55.18 | 667 |
2019-04-08 | $57.99 | $57.99 | $57.99 | $57.99 | $55.53 | 122 |
2019-04-05 | $58.23 | $58.23 | $58.18 | $58.18 | $55.71 | 108 |
2019-04-04 | $57.78 | $57.84 | $57.71 | $57.84 | $55.39 | 4,063 |
2019-04-03 | $57.89 | $57.95 | $57.89 | $57.89 | $55.44 | 3,321 |
2019-04-02 | $56.97 | $57.20 | $56.97 | $57.20 | $54.78 | 582 |
2019-04-01 | $56.87 | $56.87 | $56.87 | $56.87 | $54.46 | 88 |
2019-03-29 | $55.99 | $55.99 | $55.80 | $55.92 | $53.55 | 2,899 |
2019-03-28 | $55.64 | $55.64 | $55.64 | $55.64 | $53.28 | 1 |
2019-03-27 | $55.95 | $55.95 | $55.95 | $55.95 | $53.58 | 0 |
2019-03-26 | $56.00 | $56.00 | $56.00 | $56.00 | $53.63 | 59 |
2019-03-25 | $55.88 | $55.89 | $55.78 | $55.78 | $53.41 | 1,432 |
2019-03-22 | $55.93 | $55.93 | $55.93 | $55.93 | $53.56 | 26 |
2019-03-21 | $57.51 | $57.51 | $57.51 | $57.51 | $55.07 | 68 |
2019-03-20 | $57.25 | $57.70 | $57.24 | $57.70 | $55.26 | 454 |
2019-03-19 | $57.77 | $57.77 | $57.63 | $57.63 | $55.18 | 139 |
2019-03-18 | $57.30 | $57.30 | $57.30 | $57.30 | $54.88 | 27 |
2019-03-15 | $57.18 | $57.20 | $57.11 | $57.20 | $54.77 | 3,848 |
2019-03-14 | $56.77 | $56.77 | $56.77 | $56.77 | $54.36 | 64 |
2019-03-13 | $56.52 | $56.52 | $56.52 | $56.52 | $54.13 | 131 |
2019-03-12 | $56.00 | $56.00 | $56.00 | $56.00 | $53.63 | 5 |
2019-03-11 | $55.70 | $55.70 | $55.70 | $55.70 | $53.34 | 2 |
2019-03-08 | $55.16 | $55.32 | $55.16 | $55.32 | $52.97 | 6,411 |
2019-03-07 | $55.83 | $55.83 | $55.37 | $55.37 | $53.02 | 835 |
2019-03-06 | $56.69 | $56.69 | $56.63 | $56.63 | $54.23 | 336 |
2019-03-05 | $56.80 | $56.89 | $56.79 | $56.89 | $54.48 | 780 |
2019-03-04 | $57.18 | $57.18 | $56.89 | $57.10 | $54.68 | 2,203 |
2019-03-01 | $57.32 | $57.32 | $57.16 | $57.27 | $54.84 | 15,388 |
2019-02-28 | $56.58 | $56.58 | $56.58 | $56.58 | $54.18 | 66 |
2019-02-27 | $56.20 | $56.20 | $56.13 | $56.13 | $53.75 | 388 |
2019-02-26 | $56.28 | $56.42 | $56.28 | $56.42 | $54.03 | 947 |
2019-02-25 | $56.11 | $56.11 | $55.95 | $55.95 | $53.58 | 2,017 |
2019-02-22 | $55.84 | $55.84 | $55.75 | $55.76 | $53.39 | 1,144 |
2019-02-21 | $55.63 | $55.68 | $55.58 | $55.58 | $53.22 | 632 |
2019-02-20 | $55.67 | $55.96 | $55.67 | $55.85 | $53.48 | 1,356 |
2019-02-19 | $55.14 | $55.46 | $55.14 | $55.46 | $53.11 | 609 |
2019-02-15 | $55.07 | $55.07 | $55.07 | $55.07 | $52.74 | 6 |
2019-02-14 | $54.55 | $54.60 | $54.46 | $54.60 | $52.28 | 945 |
2019-02-13 | $54.31 | $54.31 | $54.31 | $54.31 | $52.00 | 111 |
2019-02-12 | $54.21 | $54.37 | $54.21 | $54.36 | $52.06 | 1,002 |
2019-02-11 | $53.83 | $53.83 | $53.59 | $53.63 | $51.36 | 3,069 |
2019-02-08 | $53.50 | $53.75 | $53.50 | $53.75 | $51.47 | 457 |
2019-02-07 | $54.55 | $54.55 | $54.33 | $54.39 | $52.08 | 561 |
2019-02-06 | $55.43 | $55.43 | $55.33 | $55.33 | $52.99 | 784 |
2019-02-05 | $55.52 | $55.52 | $55.49 | $55.50 | $53.15 | 2,448 |
2019-02-04 | $54.80 | $54.97 | $54.80 | $54.97 | $52.64 | 172 |
2019-02-01 | $54.79 | $54.79 | $54.79 | $54.79 | $52.47 | 175 |
2019-01-31 | $54.75 | $54.81 | $54.68 | $54.80 | $52.48 | 2,751 |
2019-01-30 | $54.61 | $55.27 | $54.57 | $55.24 | $52.90 | 5,204 |
2019-01-29 | $54.77 | $54.77 | $54.67 | $54.74 | $52.42 | 3,319 |
2019-01-28 | $54.31 | $54.42 | $54.31 | $54.42 | $52.12 | 568 |
2019-01-25 | $54.60 | $54.60 | $54.51 | $54.51 | $52.20 | 204 |
2019-01-24 | $53.78 | $53.78 | $53.76 | $53.76 | $51.48 | 200 |
2019-01-23 | $53.82 | $53.88 | $53.82 | $53.86 | $51.58 | 493 |
2019-01-22 | $53.66 | $53.66 | $53.44 | $53.45 | $51.18 | 720 |
2019-01-18 | $53.75 | $53.76 | $53.56 | $53.71 | $51.43 | 2,061 |
2019-01-17 | $52.92 | $53.17 | $52.92 | $53.09 | $50.84 | 993 |
2019-01-16 | $52.97 | $53.02 | $52.97 | $52.97 | $50.73 | 1,009 |
2019-01-15 | $52.78 | $52.78 | $52.45 | $52.64 | $50.41 | 1,610 |
2019-01-14 | $52.64 | $52.87 | $52.64 | $52.87 | $50.63 | 888 |
2019-01-11 | $53.43 | $53.43 | $53.23 | $53.23 | $50.97 | 472 |
2019-01-10 | $53.68 | $53.78 | $53.68 | $53.78 | $51.50 | 338 |
2019-01-09 | $53.73 | $53.93 | $53.73 | $53.90 | $51.62 | 2,992 |
2019-01-08 | $52.95 | $53.01 | $52.95 | $53.01 | $50.76 | 207 |
2019-01-07 | $52.57 | $52.78 | $52.57 | $52.78 | $50.54 | 1,604 |
2019-01-04 | $51.36 | $52.02 | $51.36 | $52.02 | $49.81 | 333 |
2019-01-03 | $50.67 | $50.68 | $50.49 | $50.50 | $48.36 | 928 |
2019-01-02 | $50.79 | $50.87 | $50.72 | $50.82 | $48.66 | 1,639 |
2018-12-31 | $51.07 | $51.17 | $51.07 | $51.17 | $49.00 | 4,787 |
2018-12-28 | $51.13 | $51.13 | $50.86 | $50.86 | $48.71 | 6,564 |
2018-12-27 | $49.87 | $50.50 | $49.68 | $50.50 | $48.36 | 5,898 |
2018-12-26 | $49.24 | $50.43 | $49.24 | $50.43 | $48.29 | 1,341 |
2018-12-24 | $49.79 | $49.79 | $49.23 | $49.23 | $47.15 | 1,667 |
2018-12-21 | $51.33 | $51.33 | $50.60 | $50.60 | $47.81 | 18,114 |
2018-12-20 | $51.59 | $51.59 | $51.26 | $51.26 | $48.44 | 7,586 |
2018-12-19 | $52.28 | $52.38 | $51.47 | $51.59 | $48.74 | 1,577 |
2018-12-18 | $52.06 | $52.19 | $51.82 | $51.95 | $49.09 | 825 |
2018-12-17 | $51.99 | $51.99 | $51.74 | $51.74 | $48.89 | 480 |
2018-12-14 | $52.19 | $52.36 | $52.19 | $52.25 | $49.37 | 830 |
2018-12-13 | $53.13 | $53.25 | $53.02 | $53.08 | $50.15 | 65,621 |
2018-12-12 | $53.28 | $53.52 | $53.21 | $53.24 | $50.30 | 1,639 |
2018-12-11 | $52.11 | $52.18 | $52.11 | $52.18 | $49.30 | 472 |
2018-12-10 | $52.25 | $52.25 | $51.82 | $52.23 | $49.35 | 3,521 |
2018-12-07 | $52.98 | $52.98 | $52.50 | $52.64 | $49.74 | 3,837 |
2018-12-06 | $52.67 | $53.14 | $52.37 | $53.14 | $50.21 | 3,475 |
2018-12-04 | $54.61 | $54.61 | $53.42 | $53.42 | $50.48 | 3,020 |
2018-12-03 | $54.82 | $54.84 | $54.82 | $54.82 | $51.80 | 2,494 |
2018-11-30 | $54.05 | $54.13 | $54.01 | $54.06 | $51.08 | 920 |
2018-11-29 | $54.50 | $54.63 | $54.50 | $54.63 | $51.62 | 873 |
2018-11-28 | $53.84 | $54.83 | $53.84 | $54.69 | $51.68 | 2,038 |
2018-11-27 | $53.75 | $53.81 | $53.75 | $53.81 | $50.84 | 470 |
2018-11-26 | $54.21 | $54.26 | $54.11 | $54.26 | $51.27 | 28,016 |
2018-11-23 | $53.72 | $53.72 | $53.72 | $53.72 | $50.76 | 16 |
2018-11-21 | $53.79 | $53.79 | $53.72 | $53.72 | $50.76 | 550 |
2018-11-20 | $53.14 | $53.33 | $52.84 | $53.07 | $50.14 | 3,018 |
2018-11-19 | $54.24 | $54.24 | $54.24 | $54.24 | $51.25 | 216 |
2018-11-16 | $54.31 | $54.45 | $54.29 | $54.45 | $51.45 | 801 |
2018-11-15 | $54.12 | $54.65 | $54.12 | $54.59 | $51.58 | 4,684 |
2018-11-14 | $55.06 | $55.06 | $54.48 | $54.48 | $51.48 | 2,117 |
2018-11-13 | $54.26 | $54.54 | $54.24 | $54.27 | $51.28 | 1,275 |
2018-11-12 | $54.42 | $54.42 | $54.20 | $54.20 | $51.21 | 597 |
2018-11-09 | $55.43 | $55.43 | $55.22 | $55.22 | $52.18 | 1,809 |
2018-11-08 | $55.79 | $55.79 | $55.79 | $55.79 | $52.71 | 192 |
2018-11-07 | $55.25 | $55.25 | $55.25 | $55.25 | $52.20 | 51 |
2018-11-06 | $55.25 | $55.25 | $55.25 | $55.25 | $52.20 | 221 |
2018-11-05 | $55.25 | $55.54 | $55.19 | $55.19 | $52.15 | 895 |
2018-11-02 | $55.76 | $55.76 | $55.36 | $55.43 | $52.37 | 2,131 |
2018-11-01 | $54.91 | $54.91 | $54.91 | $54.91 | $51.88 | 406 |
2018-10-31 | $54.48 | $54.48 | $54.28 | $54.28 | $51.29 | 1,498 |
2018-10-30 | $53.81 | $54.08 | $53.67 | $54.08 | $51.10 | 1,978 |
2018-10-29 | $53.98 | $53.99 | $53.82 | $53.82 | $50.86 | 2,436 |
2018-10-26 | $52.98 | $53.55 | $52.96 | $53.28 | $50.34 | 1,653 |
2018-10-25 | $53.07 | $53.07 | $53.07 | $53.07 | $50.14 | 98 |
2018-10-24 | $53.47 | $53.47 | $53.07 | $53.07 | $50.14 | 306 |
2018-10-23 | $54.54 | $54.54 | $54.46 | $54.46 | $51.46 | 479 |
2018-10-22 | $55.30 | $55.31 | $54.95 | $54.95 | $51.92 | 1,101 |
2018-10-19 | $55.11 | $55.56 | $55.11 | $55.53 | $52.47 | 1,086 |
2018-10-18 | $56.08 | $56.08 | $55.31 | $55.45 | $52.39 | 612 |
2018-10-17 | $56.42 | $56.42 | $55.98 | $56.13 | $53.04 | 5,190 |
2018-10-16 | $56.32 | $56.51 | $56.32 | $56.48 | $53.37 | 3,481 |
2018-10-15 | $55.45 | $55.45 | $55.45 | $55.45 | $52.39 | 21 |
2018-10-12 | $55.25 | $55.47 | $54.85 | $55.45 | $52.39 | 34,313 |
2018-10-11 | $55.48 | $55.48 | $54.76 | $54.80 | $51.78 | 3,619 |
2018-10-10 | $56.11 | $56.11 | $55.43 | $55.43 | $52.37 | 5,548 |
2018-10-09 | $56.30 | $56.62 | $56.30 | $56.62 | $53.50 | 56,824 |
2018-10-08 | $56.46 | $56.48 | $56.46 | $56.48 | $53.37 | 1,166 |
2018-10-05 | $57.96 | $57.96 | $57.51 | $57.70 | $54.52 | 2,950 |
2018-10-04 | $58.69 | $58.69 | $58.28 | $58.28 | $55.07 | 1,281 |
2018-10-03 | $59.40 | $59.40 | $59.40 | $59.40 | $56.13 | 597 |
2018-10-02 | $59.06 | $59.06 | $58.95 | $58.95 | $55.70 | 212 |
2018-10-01 | $60.00 | $60.00 | $59.56 | $59.56 | $56.28 | 1,564 |
2018-09-28 | $59.39 | $59.62 | $59.39 | $59.45 | $56.17 | 4,497 |
2018-09-27 | $60.31 | $60.57 | $60.16 | $60.16 | $56.84 | 1,168 |
2018-09-26 | $60.70 | $60.78 | $60.50 | $60.78 | $57.43 | 2,343 |
2018-09-25 | $60.79 | $60.79 | $60.79 | $60.79 | $57.44 | 5 |
2018-09-24 | $61.13 | $61.13 | $60.79 | $60.79 | $57.44 | 428 |
2018-09-21 | $61.05 | $61.12 | $61.05 | $61.12 | $57.75 | 812 |
2018-09-20 | $61.01 | $61.09 | $61.01 | $61.06 | $57.69 | 1,956 |
2018-09-19 | $60.36 | $60.36 | $60.36 | $60.36 | $57.03 | 1,074 |
2018-09-18 | $60.45 | $60.45 | $60.43 | $60.43 | $57.10 | 418 |
2018-09-17 | $60.30 | $60.30 | $60.14 | $60.14 | $56.82 | 3,410 |
2018-09-14 | $60.18 | $60.20 | $59.97 | $59.97 | $56.66 | 8,475 |
2018-09-13 | $60.22 | $60.22 | $60.22 | $60.22 | $56.90 | 216 |
2018-09-12 | $59.67 | $59.85 | $59.67 | $59.67 | $56.38 | 1,883 |
2018-09-11 | $59.05 | $59.27 | $59.05 | $59.27 | $56.00 | 6,087 |
2018-09-10 | $59.25 | $59.28 | $59.14 | $59.14 | $55.88 | 1,805 |
2018-09-07 | $58.73 | $58.73 | $58.51 | $58.53 | $55.30 | 957 |
2018-09-06 | $59.42 | $59.42 | $58.97 | $58.97 | $55.72 | 2,180 |
2018-09-05 | $59.86 | $59.86 | $59.46 | $59.57 | $56.29 | 2,272 |
2018-09-04 | $59.67 | $59.87 | $59.67 | $59.87 | $56.57 | 690 |
2018-08-31 | $60.63 | $60.65 | $60.18 | $60.35 | $57.02 | 1,121 |
2018-08-30 | $61.06 | $61.06 | $60.93 | $61.03 | $57.67 | 1,068 |
2018-08-29 | $61.52 | $61.66 | $61.51 | $61.66 | $58.26 | 24,434 |
2018-08-28 | $61.60 | $61.65 | $61.30 | $61.44 | $58.05 | 3,580 |
2018-08-27 | $60.91 | $61.24 | $60.91 | $61.24 | $57.86 | 1,282 |
2018-08-24 | $60.40 | $60.48 | $60.40 | $60.48 | $57.15 | 361 |
2018-08-23 | $59.96 | $59.96 | $59.91 | $59.93 | $56.62 | 9,505 |
2018-08-22 | $60.04 | $60.11 | $60.04 | $60.11 | $56.80 | 10,983 |
2018-08-21 | $59.70 | $59.90 | $59.59 | $59.90 | $56.60 | 2,189 |
2018-08-20 | $58.88 | $58.92 | $58.82 | $58.92 | $55.67 | 3,325 |
2018-08-17 | $58.14 | $58.32 | $58.14 | $58.32 | $55.11 | 2,834 |
2018-08-16 | $58.32 | $58.32 | $58.32 | $58.32 | $55.11 | 402 |
2018-08-15 | $57.42 | $57.72 | $57.42 | $57.72 | $54.54 | 1,376 |
2018-08-14 | $58.76 | $58.77 | $58.48 | $58.77 | $55.53 | 5,241 |
2018-08-13 | $59.19 | $59.21 | $58.93 | $58.93 | $55.68 | 1,028 |
2018-08-10 | $59.15 | $59.24 | $58.97 | $59.16 | $55.90 | 8,056 |
2018-08-09 | $60.69 | $60.69 | $60.40 | $60.40 | $57.07 | 10,547 |
2018-08-08 | $60.62 | $60.68 | $60.47 | $60.59 | $57.25 | 11,911 |
2018-08-07 | $60.79 | $60.85 | $60.61 | $60.72 | $57.37 | 12,579 |
2018-08-06 | $60.07 | $60.29 | $59.99 | $60.26 | $56.94 | 10,965 |
2018-08-03 | $60.14 | $60.24 | $60.14 | $60.24 | $56.92 | 470 |
2018-08-02 | $60.56 | $60.56 | $60.19 | $60.19 | $56.87 | 4,998 |
2018-08-01 | $60.56 | $60.56 | $60.56 | $60.56 | $57.22 | 357 |
2018-07-31 | $61.02 | $61.05 | $60.65 | $60.65 | $57.31 | 71,341 |
2018-07-30 | $61.06 | $61.06 | $61.06 | $61.06 | $57.69 | 13 |
2018-07-27 | $61.16 | $61.16 | $60.93 | $61.06 | $57.69 | 1,055 |
2018-07-26 | $61.11 | $61.11 | $60.96 | $60.96 | $57.60 | 1,062 |
2018-07-25 | $60.78 | $61.28 | $60.64 | $61.28 | $57.90 | 3,549 |
2018-07-24 | $61.06 | $61.08 | $60.78 | $60.78 | $57.43 | 3,435 |
2018-07-23 | $60.75 | $60.79 | $60.58 | $60.71 | $57.36 | 1,235 |
2018-07-20 | $60.48 | $60.89 | $60.48 | $60.89 | $57.53 | 1,831 |
2018-07-19 | $60.13 | $60.42 | $60.13 | $60.42 | $57.09 | 1,185 |
2018-07-18 | $60.73 | $60.80 | $60.70 | $60.70 | $57.35 | 1,325 |
2018-07-17 | $60.57 | $60.72 | $60.57 | $60.72 | $57.37 | 1,612 |
2018-07-16 | $60.29 | $60.29 | $60.29 | $60.29 | $56.96 | 161 |
2018-07-13 | $60.21 | $60.29 | $60.21 | $60.29 | $56.96 | 1,453 |
2018-07-12 | $60.38 | $60.63 | $60.38 | $60.55 | $57.21 | 1,079 |
2018-07-11 | $60.25 | $60.26 | $60.16 | $60.25 | $56.93 | 154,729 |
2018-07-10 | $60.57 | $60.78 | $60.57 | $60.78 | $57.43 | 1,534 |
2018-07-09 | $60.55 | $60.55 | $60.55 | $60.55 | $57.21 | 472 |
2018-07-06 | $60.12 | $60.20 | $59.69 | $60.20 | $56.88 | 2,977 |
2018-07-05 | $59.54 | $59.65 | $59.54 | $59.63 | $56.34 | 3,814 |
2018-07-03 | $59.33 | $59.45 | $59.18 | $59.19 | $55.93 | 6,020 |
2018-07-02 | $58.56 | $58.72 | $58.48 | $58.72 | $55.49 | 2,030 |
2018-06-29 | $59.49 | $59.55 | $59.30 | $59.30 | $56.03 | 27,607 |
2018-06-28 | $58.47 | $58.66 | $58.47 | $58.66 | $55.43 | 882 |
2018-06-27 | $59.68 | $59.74 | $58.85 | $58.85 | $55.61 | 12,191 |
2018-06-26 | $59.70 | $59.77 | $59.55 | $59.63 | $56.34 | 6,265 |
2018-06-25 | $60.15 | $60.18 | $59.67 | $59.96 | $56.65 | 5,506 |
2018-06-22 | $60.31 | $60.41 | $60.09 | $60.23 | $56.91 | 15,628 |
2018-06-21 | $59.76 | $59.99 | $59.69 | $59.90 | $56.60 | 3,183 |
2018-06-20 | $60.20 | $60.24 | $60.13 | $60.18 | $56.86 | 6,563 |
2018-06-19 | $59.84 | $60.24 | $59.74 | $60.24 | $56.92 | 5,509 |
2018-06-18 | $60.48 | $60.64 | $60.48 | $60.61 | $57.27 | 2,613 |
2018-06-15 | $62.20 | $62.27 | $62.11 | $62.18 | $57.80 | 1,568 |
2018-06-14 | $62.71 | $62.87 | $62.70 | $62.70 | $58.27 | 1,094 |
2018-06-13 | $63.00 | $63.00 | $62.95 | $62.95 | $58.51 | 519 |
2018-06-12 | $62.80 | $62.80 | $62.52 | $62.57 | $58.16 | 641 |
2018-06-11 | $62.53 | $62.75 | $62.53 | $62.67 | $58.25 | 5,298 |
2018-06-08 | $62.10 | $62.24 | $61.94 | $62.12 | $57.74 | 11,307 |
2018-06-07 | $62.93 | $62.93 | $62.12 | $62.18 | $57.79 | 7,534 |
2018-06-06 | $62.53 | $62.97 | $62.43 | $62.97 | $58.53 | 3,772 |
2018-06-05 | $62.33 | $62.33 | $61.87 | $62.14 | $57.76 | 5,827 |
2018-06-04 | $62.30 | $62.30 | $62.07 | $62.17 | $57.79 | 6,520 |
2018-06-01 | $61.80 | $61.80 | $61.49 | $61.80 | $57.44 | 10,645 |
2018-05-31 | $61.09 | $61.31 | $61.09 | $61.13 | $56.82 | 9,955 |
2018-05-30 | $60.88 | $61.35 | $60.88 | $61.22 | $56.90 | 2,512 |
2018-05-29 | $60.81 | $60.81 | $59.85 | $60.08 | $55.84 | 4,775 |
2018-05-25 | $62.41 | $62.49 | $62.26 | $62.49 | $58.08 | 1,199 |
2018-05-24 | $62.80 | $63.03 | $62.80 | $62.97 | $58.53 | 915 |
2018-05-23 | $62.98 | $62.98 | $62.87 | $62.87 | $58.43 | 402 |
2018-05-22 | $64.02 | $64.02 | $63.97 | $63.97 | $59.46 | 758 |
2018-05-21 | $63.54 | $63.58 | $63.49 | $63.57 | $59.09 | 3,483 |
2018-05-18 | $63.41 | $63.50 | $63.12 | $63.14 | $58.69 | 12,391 |
2018-05-17 | $63.69 | $63.83 | $63.69 | $63.81 | $59.31 | 7,408 |
2018-05-16 | $63.67 | $63.77 | $63.58 | $63.58 | $59.10 | 1,525 |
2018-05-15 | $63.86 | $63.93 | $63.86 | $63.93 | $59.42 | 661 |
2018-05-14 | $64.83 | $64.83 | $64.56 | $64.56 | $60.01 | 707 |
2018-05-11 | $64.91 | $64.93 | $64.64 | $64.64 | $60.08 | 3,439 |
2018-05-10 | $64.35 | $64.59 | $64.35 | $64.59 | $60.03 | 1,539 |
2018-05-09 | $64.21 | $64.29 | $64.21 | $64.29 | $59.76 | 1,391 |
2018-05-08 | $64.02 | $64.03 | $64.02 | $64.03 | $59.51 | 587 |
2018-05-07 | $64.43 | $64.64 | $64.43 | $64.49 | $59.94 | 1,177 |
2018-05-04 | $64.23 | $64.42 | $64.22 | $64.42 | $59.88 | 1,815 |
2018-05-03 | $64.41 | $64.43 | $64.12 | $64.43 | $59.89 | 1,936 |
2018-05-02 | $64.68 | $64.68 | $63.91 | $64.57 | $60.02 | 5,239 |
2018-05-01 | $63.95 | $63.95 | $63.59 | $63.72 | $59.23 | 7,395 |
2018-04-30 | $64.47 | $64.47 | $64.31 | $64.31 | $59.77 | 568 |
2018-04-27 | $64.63 | $64.63 | $64.50 | $64.50 | $59.95 | 419 |
2018-04-26 | $64.69 | $64.69 | $64.56 | $64.56 | $60.00 | 566 |
2018-04-25 | $64.44 | $64.44 | $64.38 | $64.38 | $59.84 | 512 |
2018-04-24 | $65.23 | $65.33 | $64.83 | $64.83 | $60.26 | 2,222 |
2018-04-23 | $65.13 | $65.39 | $65.13 | $65.31 | $60.70 | 7,362 |
2018-04-20 | $65.60 | $65.61 | $65.47 | $65.47 | $60.85 | 1,348 |
2018-04-19 | $66.18 | $66.27 | $65.87 | $65.87 | $61.23 | 1,270 |
2018-04-18 | $66.17 | $66.17 | $66.15 | $66.15 | $61.48 | 416 |
2018-04-17 | $65.62 | $65.85 | $65.62 | $65.78 | $61.14 | 7,502 |
2018-04-16 | $65.54 | $65.54 | $65.37 | $65.37 | $60.76 | 973 |
2018-04-13 | $65.32 | $65.35 | $65.27 | $65.27 | $60.67 | 773 |
2018-04-12 | $65.15 | $65.26 | $65.03 | $65.26 | $60.66 | 2,186 |
2018-04-11 | $65.10 | $65.24 | $65.00 | $65.00 | $60.42 | 1,092 |
2018-04-10 | $65.26 | $65.30 | $65.25 | $65.27 | $60.67 | 1,205 |
2018-04-09 | $64.46 | $64.77 | $64.46 | $64.70 | $60.14 | 2,297 |
2018-04-06 | $64.32 | $64.33 | $63.84 | $63.84 | $59.34 | 3,278 |
2018-04-05 | $64.14 | $64.24 | $63.91 | $63.93 | $59.42 | 2,815 |
2018-04-04 | $62.72 | $63.30 | $62.72 | $63.30 | $58.84 | 1,245 |
2018-04-03 | $63.33 | $63.35 | $63.33 | $63.35 | $58.88 | 692 |
2018-04-02 | $63.73 | $63.73 | $63.10 | $63.14 | $58.69 | 1,367 |
2018-03-29 | $64.36 | $64.39 | $64.18 | $64.30 | $59.77 | 1,004 |
2018-03-28 | $63.84 | $64.30 | $63.84 | $63.94 | $59.43 | 3,296 |
2018-03-27 | $64.37 | $64.41 | $63.50 | $63.54 | $59.06 | 11,853 |
2018-03-26 | $64.19 | $64.19 | $63.91 | $64.03 | $59.51 | 789 |
2018-03-23 | $63.63 | $63.99 | $63.63 | $63.77 | $59.27 | 2,405 |
2018-03-22 | $64.11 | $64.11 | $63.76 | $63.77 | $59.27 | 8,177 |
2018-03-21 | $64.73 | $64.93 | $64.73 | $64.93 | $60.35 | 1,272 |
2018-03-20 | $64.92 | $64.92 | $64.72 | $64.87 | $60.29 | 1,022 |
2018-03-19 | $65.05 | $65.10 | $64.81 | $64.90 | $60.32 | 6,525 |
2018-03-16 | $64.94 | $65.13 | $64.81 | $64.81 | $60.24 | 1,472 |
2018-03-15 | $65.29 | $65.30 | $65.29 | $65.30 | $60.69 | 695 |
2018-03-14 | $65.60 | $65.60 | $65.21 | $65.48 | $60.86 | 2,032 |
2018-03-13 | $66.14 | $66.14 | $65.65 | $65.65 | $61.02 | 1,399 |
2018-03-12 | $65.75 | $65.96 | $65.75 | $65.93 | $61.28 | 3,801 |
2018-03-09 | $65.65 | $65.83 | $65.59 | $65.76 | $61.12 | 2,009 |
2018-03-08 | $65.92 | $65.92 | $65.43 | $65.43 | $60.82 | 869 |
2018-03-07 | $65.37 | $65.52 | $65.30 | $65.51 | $60.89 | 3,123 |
2018-03-06 | $64.76 | $65.23 | $64.76 | $65.21 | $60.61 | 14,110 |
2018-03-05 | $63.90 | $64.49 | $63.63 | $64.44 | $59.90 | 9,538 |
2018-03-02 | $63.73 | $64.22 | $63.35 | $64.22 | $59.69 | 2,606 |
2018-03-01 | $64.39 | $64.66 | $63.80 | $63.80 | $59.30 | 2,525 |
2018-02-28 | $65.29 | $65.31 | $65.21 | $65.21 | $60.61 | 1,256 |
2018-02-27 | $66.05 | $66.05 | $65.27 | $65.30 | $60.69 | 10,348 |
2018-02-26 | $66.24 | $66.40 | $66.09 | $66.38 | $61.70 | 2,818 |
2018-02-23 | $65.68 | $66.04 | $65.68 | $66.04 | $61.38 | 872 |
2018-02-22 | $65.59 | $65.60 | $65.34 | $65.34 | $60.73 | 1,623 |
2018-02-21 | $65.07 | $65.08 | $65.07 | $65.08 | $60.49 | 321 |
2018-02-20 | $65.91 | $65.91 | $65.48 | $65.49 | $60.87 | 813 |
2018-02-16 | $66.16 | $66.41 | $66.16 | $66.19 | $61.52 | 2,044 |
2018-02-15 | $66.00 | $66.16 | $65.85 | $66.14 | $61.48 | 20,556 |
2018-02-14 | $63.97 | $65.49 | $63.97 | $65.49 | $60.87 | 2,144 |
2018-02-13 | $64.38 | $64.38 | $64.38 | $64.38 | $59.84 | 128 |
2018-02-12 | $63.95 | $64.47 | $63.95 | $64.38 | $59.84 | 6,194 |
2018-02-09 | $63.55 | $64.06 | $62.09 | $63.15 | $58.70 | 13,956 |
2018-02-08 | $64.96 | $64.96 | $63.82 | $63.95 | $59.44 | 1,900 |
2018-02-07 | $65.35 | $65.82 | $65.18 | $65.18 | $60.58 | 5,214 |
2018-02-06 | $64.15 | $65.93 | $64.15 | $65.92 | $61.27 | 6,247 |
2018-02-05 | $66.20 | $66.44 | $64.65 | $64.76 | $60.19 | 8,050 |
2018-02-02 | $67.76 | $67.78 | $66.99 | $67.00 | $62.27 | 4,053 |
2018-02-01 | $68.41 | $68.85 | $68.39 | $68.85 | $63.99 | 1,878 |
2018-01-31 | $68.83 | $68.91 | $68.48 | $68.48 | $63.65 | 2,579 |
2018-01-30 | $68.80 | $68.80 | $68.21 | $68.27 | $63.46 | 5,703 |
2018-01-29 | $68.73 | $68.77 | $68.56 | $68.74 | $63.89 | 5,188 |
2018-01-26 | $69.00 | $69.29 | $69.00 | $69.29 | $64.40 | 14,347 |
2018-01-25 | $69.40 | $69.42 | $68.76 | $68.90 | $64.04 | 23,296 |
2018-01-24 | $69.46 | $69.46 | $68.99 | $69.15 | $64.27 | 8,264 |
2018-01-23 | $68.73 | $68.95 | $68.63 | $68.95 | $64.09 | 7,187 |
2018-01-22 | $68.43 | $68.70 | $68.43 | $68.68 | $63.84 | 2,485 |
2018-01-19 | $68.18 | $68.29 | $68.18 | $68.24 | $63.43 | 1,462 |
2018-01-18 | $67.60 | $67.65 | $67.57 | $67.65 | $62.88 | 1,750 |
2018-01-17 | $67.40 | $67.87 | $67.40 | $67.54 | $62.78 | 2,561 |
2018-01-16 | $67.64 | $67.64 | $67.29 | $67.33 | $62.58 | 3,467 |
2018-01-12 | $66.72 | $67.00 | $66.71 | $67.00 | $62.27 | 6,008 |
2018-01-11 | $65.97 | $66.19 | $65.97 | $66.16 | $61.49 | 2,903 |
2018-01-10 | $65.93 | $65.93 | $65.78 | $65.78 | $61.14 | 1,781 |
2018-01-09 | $66.00 | $66.31 | $65.94 | $66.31 | $61.63 | 74,788 |
2018-01-08 | $65.91 | $65.99 | $65.83 | $65.95 | $61.30 | 14,737 |
2018-01-05 | $65.86 | $66.25 | $65.86 | $66.19 | $61.52 | 4,582 |
2018-01-04 | $65.47 | $65.86 | $65.47 | $65.82 | $61.18 | 4,083 |
2018-01-03 | $64.64 | $64.85 | $64.64 | $64.85 | $60.28 | 1,517 |
2018-01-02 | $64.45 | $64.55 | $64.42 | $64.47 | $59.92 | 1,606 |
2017-12-29 | $64.00 | $64.24 | $63.98 | $63.98 | $59.47 | 7,649 |
2017-12-28 | $64.00 | $64.05 | $63.87 | $63.98 | $59.47 | 2,648 |
2017-12-27 | $63.45 | $63.45 | $63.45 | $63.45 | $58.98 | 611 |
2017-12-26 | $63.18 | $63.18 | $63.18 | $63.18 | $58.72 | 92 |
2017-12-22 | $63.25 | $63.26 | $63.18 | $63.18 | $58.72 | 323 |
2017-12-21 | $63.49 | $63.49 | $63.27 | $63.27 | $58.81 | 1,750 |
2017-12-20 | $63.37 | $63.45 | $63.29 | $63.29 | $58.83 | 2,671 |
2017-12-19 | $63.42 | $63.42 | $63.35 | $63.35 | $58.88 | 2,570 |
2017-12-18 | $62.82 | $63.38 | $62.82 | $63.05 | $58.60 | 7,385 |
2017-12-15 | $62.00 | $62.36 | $61.95 | $62.22 | $57.84 | 4,014 |
2017-12-14 | $62.65 | $62.65 | $62.14 | $62.19 | $57.67 | 11,366 |
2017-12-13 | $62.40 | $62.61 | $62.18 | $62.55 | $58.01 | 7,412 |
2017-12-12 | $62.41 | $62.62 | $62.30 | $62.54 | $58.00 | 5,704 |
2017-12-11 | $62.85 | $62.87 | $62.82 | $62.87 | $58.30 | 1,744 |
2017-12-08 | $62.73 | $62.82 | $62.67 | $62.82 | $58.26 | 2,596 |
2017-12-07 | $62.50 | $62.50 | $62.50 | $62.50 | $57.96 | 248 |
2017-12-06 | $62.27 | $62.39 | $62.27 | $62.38 | $57.85 | 565 |
2017-12-05 | $62.48 | $62.77 | $62.43 | $62.52 | $57.98 | 1,073 |
2017-12-04 | $62.70 | $62.80 | $62.57 | $62.57 | $58.03 | 8,558 |
2017-12-01 | $62.36 | $62.63 | $62.36 | $62.63 | $58.08 | 599 |
2017-11-30 | $62.94 | $63.06 | $62.94 | $63.00 | $58.42 | 1,642 |
2017-11-29 | $62.50 | $62.56 | $62.47 | $62.56 | $58.01 | 992 |
2017-11-28 | $62.74 | $62.80 | $62.72 | $62.72 | $58.16 | 1,077 |
2017-11-27 | $62.77 | $62.99 | $62.69 | $62.69 | $58.14 | 35,755 |
2017-11-24 | $61.88 | $61.88 | $61.88 | $61.88 | $57.39 | 106 |
2017-11-22 | $62.07 | $62.07 | $61.73 | $61.88 | $57.39 | 2,414 |
2017-11-21 | $61.76 | $61.87 | $61.75 | $61.86 | $57.37 | 920 |
2017-11-20 | $61.42 | $61.66 | $61.42 | $61.43 | $56.97 | 3,401 |
2017-11-17 | $61.44 | $61.45 | $61.27 | $61.27 | $56.82 | 1,663 |
2017-11-16 | $61.61 | $61.61 | $61.61 | $61.61 | $57.14 | 539 |
2017-11-15 | $60.97 | $61.22 | $60.97 | $61.22 | $56.77 | 7,006 |
2017-11-14 | $61.28 | $61.38 | $61.28 | $61.38 | $56.92 | 1,852 |
2017-11-13 | $60.51 | $60.87 | $60.51 | $60.87 | $56.45 | 5,811 |
2017-11-10 | $61.18 | $61.26 | $61.18 | $61.18 | $56.74 | 1,066 |
2017-11-09 | $61.16 | $61.16 | $60.88 | $61.14 | $56.70 | 4,221 |
2017-11-08 | $61.67 | $61.84 | $61.67 | $61.84 | $57.35 | 439 |
2017-11-07 | $61.99 | $62.00 | $61.72 | $61.87 | $57.38 | 2,261 |
2017-11-06 | $62.17 | $62.40 | $62.17 | $62.40 | $57.87 | 2,136 |
2017-11-03 | $62.57 | $62.61 | $62.41 | $62.42 | $57.89 | 3,738 |
2017-11-02 | $62.50 | $62.60 | $62.50 | $62.60 | $58.05 | 884 |
2017-11-01 | $62.78 | $62.78 | $62.61 | $62.63 | $58.08 | 3,604 |
2017-10-31 | $62.23 | $62.53 | $62.20 | $62.39 | $57.86 | 23,800 |
2017-10-30 | $61.89 | $62.14 | $61.89 | $62.13 | $57.62 | 25,186 |
2017-10-27 | $61.65 | $61.79 | $61.36 | $61.77 | $57.28 | 4,260 |
2017-10-26 | $62.00 | $62.00 | $62.00 | $62.00 | $57.50 | 683 |
2017-10-25 | $62.40 | $62.40 | $62.04 | $62.04 | $57.53 | 1,754 |
2017-10-24 | $62.13 | $62.29 | $62.13 | $62.26 | $57.74 | 455 |
2017-10-23 | $62.20 | $62.20 | $62.14 | $62.14 | $57.62 | 827 |
2017-10-20 | $62.54 | $62.59 | $62.35 | $62.35 | $57.82 | 1,839 |
2017-10-19 | $62.41 | $62.56 | $62.41 | $62.47 | $57.93 | 773 |
2017-10-18 | $62.71 | $62.91 | $62.71 | $62.91 | $58.34 | 1,762 |
2017-10-17 | $62.65 | $62.65 | $62.50 | $62.50 | $57.96 | 1,185 |
2017-10-16 | $62.90 | $62.90 | $62.83 | $62.83 | $58.27 | 1,981 |
2017-10-13 | $62.99 | $62.99 | $62.88 | $62.88 | $58.31 | 542 |
2017-10-12 | $63.10 | $63.21 | $62.93 | $62.93 | $58.36 | 6,995 |
2017-10-11 | $62.88 | $63.22 | $62.88 | $63.22 | $58.63 | 12,152 |
2017-10-10 | $62.60 | $62.89 | $62.55 | $62.89 | $58.32 | 112,159 |
2017-10-09 | $62.06 | $62.27 | $62.06 | $62.27 | $57.75 | 912 |
2017-10-06 | $62.18 | $62.25 | $62.08 | $62.16 | $57.65 | 5,044 |
2017-10-05 | $62.34 | $62.42 | $62.34 | $62.35 | $57.82 | 1,055 |
2017-10-04 | $62.46 | $62.52 | $62.46 | $62.52 | $57.98 | 898 |
2017-10-03 | $62.80 | $62.80 | $62.77 | $62.77 | $58.21 | 324 |
2017-10-02 | $62.52 | $62.61 | $62.42 | $62.60 | $58.05 | 1,715 |
2017-09-29 | $62.50 | $62.70 | $62.45 | $62.70 | $58.14 | 2,086 |
2017-09-28 | $62.04 | $62.31 | $62.04 | $62.18 | $57.66 | 1,148 |
2017-09-27 | $61.57 | $61.93 | $61.57 | $61.83 | $57.34 | 2,623 |
2017-09-26 | $61.82 | $61.88 | $61.67 | $61.88 | $57.39 | 1,468 |
2017-09-25 | $62.35 | $62.35 | $61.91 | $62.00 | $57.49 | 3,277 |
2017-09-22 | $62.68 | $62.85 | $62.67 | $62.75 | $58.19 | 5,506 |
2017-09-21 | $62.42 | $62.55 | $62.30 | $62.55 | $58.01 | 3,784 |
2017-09-20 | $62.65 | $63.08 | $62.54 | $62.62 | $58.07 | 2,835 |
2017-09-19 | $62.81 | $62.92 | $62.66 | $62.92 | $58.35 | 6,214 |
2017-09-18 | $62.47 | $62.61 | $62.33 | $62.42 | $57.89 | 3,845 |
2017-09-15 | $62.10 | $62.26 | $62.10 | $62.12 | $57.60 | 1,655 |
2017-09-14 | $61.99 | $62.18 | $61.83 | $62.18 | $57.66 | 880 |
2017-09-13 | $62.41 | $62.41 | $61.85 | $62.03 | $57.52 | 4,616 |
2017-09-12 | $62.54 | $62.55 | $62.40 | $62.55 | $58.01 | 2,314 |
2017-09-11 | $62.39 | $62.51 | $62.34 | $62.51 | $57.97 | 5,166 |
2017-09-08 | $61.92 | $61.97 | $61.69 | $61.93 | $57.43 | 1,662 |
2017-09-07 | $61.79 | $61.83 | $61.58 | $61.83 | $57.34 | 1,789 |
2017-09-06 | $60.87 | $60.92 | $60.87 | $60.92 | $56.50 | 20,490 |
2017-09-05 | $60.74 | $60.85 | $60.43 | $60.43 | $56.04 | 3,821 |
2017-09-01 | $60.85 | $60.85 | $60.65 | $60.65 | $56.25 | 909 |
2017-08-31 | $60.38 | $60.38 | $60.38 | $60.38 | $55.99 | 195 |
2017-08-30 | $60.03 | $60.11 | $60.03 | $60.09 | $55.73 | 620 |
2017-08-29 | $59.85 | $60.17 | $59.85 | $60.09 | $55.73 | 1,186 |
2017-08-28 | $60.52 | $60.52 | $60.52 | $60.52 | $56.12 | 502 |
2017-08-25 | $60.34 | $60.77 | $60.34 | $60.77 | $56.36 | 1,778 |
2017-08-24 | $60.14 | $60.22 | $60.14 | $60.20 | $55.83 | 1,353 |
2017-08-23 | $60.18 | $60.20 | $60.12 | $60.20 | $55.83 | 1,006 |
2017-08-22 | $60.23 | $60.26 | $60.15 | $60.20 | $55.83 | 3,943 |
2017-08-21 | $59.88 | $60.10 | $59.88 | $60.03 | $55.67 | 4,663 |
2017-08-18 | $59.86 | $60.03 | $59.86 | $59.86 | $55.51 | 1,709 |
2017-08-17 | $60.12 | $60.15 | $59.79 | $59.82 | $55.48 | 1,767 |
2017-08-16 | $60.21 | $60.38 | $60.12 | $60.27 | $55.89 | 1,346 |
2017-08-15 | $59.76 | $59.92 | $59.74 | $59.89 | $55.54 | 1,490 |
2017-08-14 | $59.86 | $60.02 | $59.86 | $59.92 | $55.57 | 1,164 |
2017-08-11 | $59.24 | $59.43 | $59.24 | $59.43 | $55.12 | 568 |
2017-08-10 | $59.77 | $59.77 | $59.34 | $59.60 | $55.27 | 1,942 |
2017-08-09 | $59.91 | $59.92 | $59.63 | $59.91 | $55.56 | 1,745 |
2017-08-08 | $60.49 | $60.49 | $60.20 | $60.20 | $55.83 | 2,901 |
2017-08-07 | $60.45 | $60.58 | $60.45 | $60.58 | $56.18 | 5,295 |
2017-08-04 | $60.28 | $60.34 | $60.14 | $60.31 | $55.93 | 4,185 |
2017-08-03 | $60.01 | $60.22 | $60.01 | $60.14 | $55.77 | 1,253 |
2017-08-02 | $60.04 | $60.09 | $59.99 | $60.09 | $55.73 | 818 |
2017-08-01 | $59.95 | $59.95 | $59.88 | $59.89 | $55.54 | 1,025 |
2017-07-31 | $59.36 | $59.54 | $59.36 | $59.47 | $55.15 | 1,165 |
2017-07-28 | $58.99 | $59.34 | $58.96 | $59.18 | $54.88 | 1,434 |
2017-07-27 | $59.45 | $59.50 | $59.10 | $59.10 | $54.81 | 1,162 |
2017-07-26 | $59.04 | $59.43 | $59.04 | $59.43 | $55.11 | 2,163 |
2017-07-25 | $59.10 | $59.10 | $58.82 | $58.82 | $54.55 | 9,919 |
2017-07-24 | $58.55 | $58.80 | $58.52 | $58.80 | $54.53 | 2,618 |
2017-07-21 | $58.70 | $58.70 | $58.61 | $58.65 | $54.39 | 4,700 |
2017-07-20 | $59.06 | $59.31 | $59.06 | $59.16 | $54.86 | 885 |
2017-07-19 | $58.80 | $58.95 | $58.78 | $58.95 | $54.67 | 2,612 |
2017-07-18 | $58.72 | $58.84 | $58.65 | $58.77 | $54.50 | 1,236 |
2017-07-17 | $58.60 | $58.70 | $58.60 | $58.70 | $54.44 | 10,043 |
2017-07-14 | $58.19 | $58.67 | $58.19 | $58.67 | $54.41 | 3,137 |
2017-07-13 | $57.99 | $58.11 | $57.90 | $58.11 | $53.89 | 1,816 |
2017-07-12 | $57.82 | $57.92 | $57.82 | $57.92 | $53.71 | 1,076 |
2017-07-11 | $57.14 | $57.72 | $57.11 | $57.63 | $53.44 | 2,967 |
2017-07-10 | $57.24 | $57.44 | $57.20 | $57.34 | $53.18 | 8,620 |
2017-07-07 | $56.64 | $57.11 | $56.63 | $57.05 | $52.91 | 2,604 |
2017-07-06 | $56.58 | $56.98 | $56.58 | $56.98 | $52.84 | 4,050 |
2017-07-05 | $56.85 | $56.95 | $56.85 | $56.95 | $52.81 | 599 |
2017-07-03 | $56.90 | $56.95 | $56.85 | $56.85 | $52.72 | 1,272 |
2017-06-30 | $56.77 | $56.96 | $56.57 | $56.96 | $52.82 | 3,013 |
2017-06-29 | $57.15 | $57.15 | $56.49 | $56.64 | $52.53 | 6,515 |
2017-06-28 | $57.05 | $57.26 | $57.05 | $57.17 | $53.02 | 1,503 |
2017-06-27 | $56.98 | $57.08 | $56.92 | $57.00 | $52.86 | 3,532 |
2017-06-26 | $57.36 | $57.45 | $57.06 | $57.06 | $52.91 | 3,631 |
2017-06-23 | $56.67 | $56.80 | $56.67 | $56.80 | $52.68 | 328 |
2017-06-22 | $56.76 | $56.93 | $56.75 | $56.75 | $52.63 | 4,824 |
2017-06-21 | $56.75 | $56.85 | $56.75 | $56.85 | $52.72 | 700 |
2017-06-20 | $57.14 | $57.14 | $56.70 | $56.70 | $52.58 | 622 |
2017-06-19 | $57.48 | $57.48 | $57.30 | $57.30 | $53.14 | 766 |
2017-06-16 | $56.89 | $57.09 | $56.79 | $57.09 | $52.94 | 2,892 |
2017-06-15 | $56.94 | $57.15 | $56.77 | $57.15 | $52.27 | 1,680 |
2017-06-14 | $58.39 | $58.46 | $58.02 | $58.02 | $53.07 | 1,743 |
2017-06-13 | $57.98 | $58.00 | $57.85 | $58.00 | $53.05 | 4,464 |
2017-06-12 | $57.69 | $57.69 | $57.38 | $57.45 | $52.54 | 901 |
2017-06-09 | $58.00 | $58.15 | $58.00 | $58.10 | $53.14 | 820 |
2017-06-08 | $57.89 | $58.04 | $57.89 | $58.04 | $53.09 | 726 |
2017-06-07 | $58.35 | $58.35 | $58.11 | $58.30 | $53.32 | 1,184 |
2017-06-06 | $58.13 | $58.23 | $58.13 | $58.19 | $53.22 | 764 |
2017-06-05 | $58.50 | $58.58 | $58.38 | $58.40 | $53.42 | 3,628 |
2017-06-02 | $58.93 | $59.13 | $58.90 | $59.13 | $54.08 | 1,143 |
2017-06-01 | $58.26 | $58.40 | $58.21 | $58.39 | $53.41 | 2,319 |
2017-05-31 | $57.85 | $57.89 | $57.70 | $57.75 | $52.82 | 7,094 |
2017-05-30 | $57.60 | $57.60 | $57.49 | $57.54 | $52.62 | 1,753 |
2017-05-26 | $57.45 | $57.67 | $57.31 | $57.64 | $52.72 | 5,143 |
2017-05-25 | $57.65 | $57.65 | $57.59 | $57.59 | $52.67 | 262 |
2017-05-24 | $57.34 | $57.70 | $57.34 | $57.70 | $52.78 | 1,636 |
2017-05-23 | $57.48 | $57.48 | $57.48 | $57.48 | $52.57 | 116 |
2017-05-22 | $57.22 | $57.35 | $57.22 | $57.31 | $52.42 | 926 |
2017-05-19 | $56.76 | $56.95 | $56.76 | $56.90 | $52.04 | 1,880 |
2017-05-18 | $55.41 | $55.72 | $55.41 | $55.72 | $50.97 | 3,720 |
2017-05-17 | $56.62 | $56.62 | $56.06 | $56.06 | $51.28 | 5,737 |
2017-05-16 | $57.01 | $57.17 | $57.00 | $57.17 | $52.29 | 2,571 |
2017-05-15 | $56.33 | $56.55 | $56.33 | $56.54 | $51.71 | 3,326 |
2017-05-12 | $55.84 | $56.02 | $55.84 | $56.02 | $51.24 | 744 |
2017-05-11 | $55.52 | $55.54 | $55.28 | $55.44 | $50.71 | 2,450 |
2017-05-10 | $55.76 | $55.86 | $55.75 | $55.85 | $51.08 | 1,836 |
2017-05-09 | $55.92 | $55.92 | $55.66 | $55.66 | $50.91 | 1,396 |
2017-05-08 | $55.94 | $55.95 | $55.84 | $55.84 | $51.07 | 1,713 |
2017-05-05 | $56.09 | $56.76 | $56.09 | $56.76 | $51.92 | 3,657 |
2017-05-04 | $55.69 | $56.02 | $55.69 | $56.02 | $51.24 | 2,124 |
2017-05-03 | $55.05 | $55.05 | $54.98 | $54.98 | $50.29 | 601 |
2017-05-02 | $55.11 | $55.31 | $55.08 | $55.30 | $50.58 | 1,608 |
2017-05-01 | $54.77 | $54.82 | $54.77 | $54.82 | $50.14 | 200 |
2017-04-28 | $54.43 | $54.43 | $54.43 | $54.43 | $49.78 | 31 |
2017-04-27 | $54.45 | $54.56 | $54.38 | $54.43 | $49.78 | 5,599 |
2017-04-26 | $54.45 | $54.45 | $54.45 | $54.45 | $49.80 | 155 |
2017-04-25 | $54.50 | $54.68 | $54.50 | $54.68 | $50.01 | 301 |
2017-04-24 | $53.67 | $54.14 | $53.67 | $54.14 | $49.52 | 894 |
2017-04-21 | $51.76 | $51.76 | $51.66 | $51.70 | $47.29 | 2,008 |
2017-04-20 | $51.38 | $51.38 | $51.38 | $51.38 | $46.99 | 130 |
2017-04-19 | $51.55 | $51.60 | $51.38 | $51.38 | $46.99 | 2,188 |
2017-04-18 | $51.20 | $51.30 | $51.03 | $51.30 | $46.92 | 7,116 |
2017-04-17 | $51.61 | $51.61 | $51.56 | $51.56 | $47.16 | 1,850 |
2017-04-13 | $51.43 | $51.48 | $51.28 | $51.33 | $46.95 | 5,315 |
2017-04-12 | $51.36 | $51.64 | $51.36 | $51.64 | $47.23 | 681 |
2017-04-11 | $51.57 | $51.57 | $51.41 | $51.48 | $47.09 | 1,200 |
2017-04-10 | $51.49 | $51.56 | $51.46 | $51.53 | $47.13 | 637 |
2017-04-07 | $51.38 | $51.44 | $51.34 | $51.41 | $47.02 | 1,318 |
2017-04-06 | $51.62 | $51.62 | $51.47 | $51.47 | $47.08 | 625 |
2017-04-05 | $51.66 | $51.67 | $51.55 | $51.55 | $47.15 | 2,235 |
2017-04-04 | $51.46 | $51.66 | $51.46 | $51.64 | $47.23 | 689 |
2017-04-03 | $51.56 | $51.56 | $51.32 | $51.32 | $46.94 | 1,350 |
2017-03-31 | $51.48 | $51.81 | $51.48 | $51.81 | $47.39 | 615 |
2017-03-30 | $51.50 | $51.54 | $51.32 | $51.32 | $46.94 | 1,020 |
2017-03-29 | $51.35 | $51.35 | $51.21 | $51.21 | $46.84 | 780 |
2017-03-28 | $51.83 | $51.96 | $51.80 | $51.86 | $47.43 | 1,518 |
2017-03-27 | $51.47 | $51.60 | $51.47 | $51.60 | $47.20 | 831 |
2017-03-24 | $51.37 | $51.44 | $51.37 | $51.43 | $47.04 | 1,151 |
2017-03-23 | $51.12 | $51.12 | $51.12 | $51.12 | $46.76 | 160 |
2017-03-22 | $50.97 | $50.97 | $50.97 | $50.97 | $46.62 | 81 |
2017-03-21 | $51.40 | $51.40 | $50.97 | $50.97 | $46.62 | 1,117 |
2017-03-20 | $51.37 | $51.37 | $51.05 | $51.14 | $46.78 | 32,770 |
2017-03-17 | $51.14 | $51.26 | $51.14 | $51.26 | $46.88 | 1,130 |
2017-03-16 | $50.92 | $51.10 | $50.92 | $51.10 | $46.74 | 8,407 |
2017-03-15 | $50.01 | $50.52 | $50.01 | $50.52 | $46.21 | 757 |
2017-03-14 | $49.92 | $49.92 | $49.76 | $49.76 | $45.51 | 1,952 |
2017-03-13 | $50.12 | $50.16 | $50.12 | $50.12 | $45.84 | 960 |
2017-03-10 | $49.99 | $50.20 | $49.92 | $50.20 | $45.92 | 4,797 |
2017-03-09 | $49.56 | $49.60 | $49.46 | $49.56 | $45.33 | 2,400 |
2017-03-08 | $49.09 | $49.09 | $49.04 | $49.04 | $44.85 | 745 |
2017-03-07 | $49.13 | $49.13 | $49.12 | $49.12 | $44.93 | 935 |
2017-03-06 | $49.39 | $49.39 | $49.26 | $49.30 | $45.09 | 943 |
2017-03-03 | $49.17 | $49.48 | $49.14 | $49.48 | $45.26 | 1,240 |
2017-03-02 | $49.08 | $49.11 | $49.02 | $49.02 | $44.84 | 3,756 |
2017-03-01 | $49.10 | $49.27 | $49.10 | $49.16 | $44.96 | 8,794 |
2017-02-28 | $48.47 | $48.64 | $48.46 | $48.64 | $44.49 | 2,100 |
2017-02-27 | $48.17 | $48.55 | $48.17 | $48.52 | $44.38 | 3,342 |
2017-02-24 | $48.23 | $48.32 | $48.17 | $48.30 | $44.18 | 2,500 |
2017-02-23 | $48.85 | $48.86 | $48.85 | $48.86 | $44.69 | 345 |
2017-02-22 | $48.44 | $48.73 | $48.44 | $48.73 | $44.57 | 985 |
2017-02-21 | $48.71 | $48.71 | $48.64 | $48.64 | $44.49 | 301 |
2017-02-17 | $48.81 | $48.81 | $48.74 | $48.79 | $44.63 | 705 |
2017-02-16 | $48.87 | $49.01 | $48.78 | $49.01 | $44.83 | 1,400 |
2017-02-15 | $48.50 | $48.75 | $48.50 | $48.75 | $44.59 | 5,400 |
2017-02-14 | $48.75 | $48.75 | $48.75 | $48.75 | $44.59 | 304 |
2017-02-13 | $48.63 | $48.68 | $48.60 | $48.64 | $44.49 | 2,322 |
2017-02-10 | $48.16 | $48.16 | $48.10 | $48.10 | $43.99 | 200 |
2017-02-09 | $48.27 | $48.27 | $48.27 | $48.27 | $44.15 | 112 |
2017-02-08 | $48.00 | $48.10 | $48.00 | $48.10 | $43.99 | 5,503 |
2017-02-07 | $47.96 | $47.98 | $47.96 | $47.98 | $43.88 | 223 |
2017-02-06 | $47.99 | $48.01 | $47.92 | $48.01 | $43.91 | 310 |
2017-02-03 | $48.59 | $48.59 | $48.59 | $48.59 | $44.44 | 0 |
2017-02-02 | $48.80 | $48.80 | $48.59 | $48.59 | $44.44 | 1,000 |
2017-02-01 | $48.47 | $48.53 | $48.47 | $48.53 | $44.39 | 500 |
2017-01-31 | $48.40 | $48.40 | $48.20 | $48.33 | $44.21 | 3,300 |
2017-01-30 | $48.29 | $48.29 | $47.99 | $48.19 | $44.08 | 9,900 |
2017-01-27 | $48.67 | $48.67 | $48.67 | $48.67 | $44.52 | 2 |
2017-01-26 | $48.73 | $48.73 | $48.66 | $48.67 | $44.52 | 600 |
2017-01-25 | $49.10 | $49.12 | $48.99 | $48.99 | $44.81 | 905 |
2017-01-24 | $48.59 | $48.70 | $48.56 | $48.70 | $44.54 | 19,565 |
2017-01-23 | $48.26 | $48.26 | $48.23 | $48.24 | $44.12 | 810 |
2017-01-20 | $48.12 | $48.12 | $48.12 | $48.12 | $44.01 | 10,958 |
2017-01-19 | $47.80 | $47.83 | $47.79 | $47.83 | $43.75 | 1,140 |
2017-01-18 | $48.00 | $48.01 | $48.00 | $48.01 | $43.91 | 660 |
2017-01-17 | $48.03 | $48.07 | $48.00 | $48.06 | $43.96 | 645 |
2017-01-13 | $47.86 | $47.88 | $47.86 | $47.86 | $43.78 | 1,250 |
2017-01-12 | $47.64 | $47.68 | $47.60 | $47.65 | $43.58 | 1,200 |
2017-01-11 | $47.25 | $47.61 | $47.21 | $47.56 | $43.50 | 1,700 |
2017-01-10 | $47.25 | $47.26 | $47.25 | $47.26 | $43.23 | 725 |
2017-01-09 | $47.20 | $47.47 | $47.20 | $47.39 | $43.35 | 1,346 |
2017-01-06 | $47.88 | $47.88 | $47.88 | $47.88 | $43.79 | 75 |
2017-01-05 | $47.88 | $47.88 | $47.88 | $47.88 | $43.79 | 610 |
2017-01-04 | $47.07 | $47.07 | $47.07 | $47.07 | $43.05 | 75 |
2017-01-03 | $46.77 | $47.07 | $46.77 | $47.07 | $43.05 | 4,101 |
2016-12-30 | $46.86 | $46.86 | $46.61 | $46.61 | $42.63 | 16,290 |
2016-12-29 | $46.53 | $46.55 | $46.46 | $46.50 | $42.53 | 2,152 |
2016-12-28 | $46.07 | $46.07 | $45.92 | $45.98 | $42.05 | 1,550 |
2016-12-27 | $46.48 | $46.48 | $46.43 | $46.44 | $42.48 | 800 |
2016-12-23 | $46.23 | $46.30 | $46.23 | $46.30 | $42.35 | 1,039 |
2016-12-22 | $46.15 | $46.15 | $46.00 | $46.00 | $42.07 | 2,579 |
2016-12-21 | $46.21 | $46.21 | $46.18 | $46.21 | $42.26 | 1,063 |
2016-12-20 | $45.71 | $45.86 | $45.68 | $45.69 | $41.79 | 99,435 |
2016-12-19 | $45.90 | $45.94 | $45.64 | $45.64 | $41.74 | 2,544 |
2016-12-16 | $45.83 | $45.83 | $45.79 | $45.79 | $41.88 | 1,106 |
2016-12-15 | $45.54 | $45.63 | $45.54 | $45.63 | $41.57 | 615 |
2016-12-14 | $46.38 | $46.38 | $45.60 | $45.61 | $41.55 | 3,900 |
2016-12-13 | $46.43 | $46.50 | $46.43 | $46.50 | $42.36 | 1,600 |
2016-12-12 | $45.98 | $46.02 | $45.87 | $46.02 | $41.93 | 2,918 |
2016-12-09 | $45.65 | $45.80 | $45.59 | $45.80 | $41.73 | 1,000 |
2016-12-08 | $45.68 | $45.68 | $45.66 | $45.67 | $41.61 | 600 |
2016-12-07 | $45.92 | $46.20 | $45.92 | $46.20 | $42.09 | 2,560 |
2016-12-06 | $45.25 | $45.34 | $45.20 | $45.34 | $41.31 | 3,000 |
2016-12-05 | $43.99 | $43.99 | $43.99 | $43.99 | $40.08 | 27 |
2016-12-02 | $43.98 | $43.99 | $43.98 | $43.99 | $40.08 | 608 |
2016-12-01 | $44.10 | $44.21 | $44.04 | $44.08 | $40.16 | 2,900 |
2016-11-30 | $44.24 | $44.32 | $44.19 | $44.20 | $40.27 | 1,000 |
2016-11-29 | $44.22 | $44.33 | $44.09 | $44.22 | $40.29 | 4,671 |
2016-11-28 | $43.84 | $43.84 | $43.84 | $43.84 | $39.94 | 600 |
2016-11-25 | $43.66 | $43.66 | $43.66 | $43.66 | $39.78 | 0 |
2016-11-23 | $43.73 | $43.73 | $43.66 | $43.66 | $39.78 | 4,136 |
2016-11-22 | $44.56 | $44.56 | $44.15 | $44.32 | $40.38 | 1,253 |
2016-11-21 | $43.91 | $43.91 | $43.81 | $43.91 | $40.00 | 2,517 |
2016-11-18 | $43.82 | $43.82 | $43.82 | $43.82 | $39.93 | 192 |
2016-11-17 | $44.15 | $44.15 | $44.15 | $44.15 | $40.22 | 1,232 |
2016-11-16 | $44.21 | $44.22 | $44.07 | $44.09 | $40.17 | 1,700 |
2016-11-15 | $44.35 | $44.46 | $44.34 | $44.44 | $40.49 | 1,500 |
2016-11-14 | $44.40 | $44.40 | $44.09 | $44.11 | $40.19 | 1,000 |
2016-11-11 | $44.77 | $44.77 | $44.71 | $44.74 | $40.76 | 1,049 |
2016-11-10 | $45.09 | $45.34 | $45.09 | $45.31 | $41.28 | 2,495 |
2016-11-09 | $45.77 | $45.84 | $45.66 | $45.66 | $41.60 | 2,000 |
2016-11-08 | $45.97 | $46.11 | $45.92 | $46.11 | $42.01 | 3,100 |
2016-11-07 | $45.84 | $45.97 | $45.84 | $45.97 | $41.88 | 900 |
2016-11-04 | $45.44 | $45.55 | $45.44 | $45.45 | $41.41 | 2,530 |
2016-11-03 | $46.08 | $46.08 | $46.08 | $46.08 | $41.98 | 0 |
2016-11-02 | $46.19 | $46.19 | $46.07 | $46.08 | $41.98 | 1,100 |
2016-11-01 | $46.31 | $46.32 | $46.19 | $46.19 | $42.08 | 1,700 |
2016-10-31 | $46.35 | $46.35 | $46.35 | $46.35 | $42.23 | 115 |
2016-10-28 | $46.42 | $46.42 | $46.32 | $46.32 | $42.20 | 2,430 |
2016-10-27 | $46.23 | $46.23 | $46.23 | $46.23 | $42.12 | 0 |
2016-10-26 | $46.36 | $46.42 | $46.13 | $46.23 | $42.12 | 5,255 |
2016-10-25 | $46.19 | $46.27 | $46.19 | $46.27 | $42.15 | 530 |
2016-10-24 | $46.57 | $46.57 | $46.57 | $46.57 | $42.43 | 100 |
2016-10-21 | $46.87 | $46.87 | $46.87 | $46.87 | $42.70 | 0 |
2016-10-20 | $46.87 | $46.87 | $46.87 | $46.87 | $42.70 | 100 |
2016-10-19 | $46.83 | $46.99 | $46.82 | $46.99 | $42.81 | 23,100 |
2016-10-18 | $46.64 | $46.69 | $46.64 | $46.69 | $42.54 | 600 |
2016-10-17 | $46.33 | $46.33 | $46.33 | $46.33 | $42.21 | 0 |
2016-10-14 | $46.30 | $46.33 | $46.30 | $46.33 | $42.21 | 300 |
2016-10-13 | $46.17 | $46.27 | $46.17 | $46.27 | $42.15 | 1,462 |
2016-10-12 | $46.37 | $46.41 | $46.35 | $46.40 | $42.27 | 1,017 |
2016-10-11 | $46.56 | $46.56 | $46.38 | $46.41 | $42.28 | 1,302 |
2016-10-10 | $46.75 | $46.75 | $46.75 | $46.75 | $42.59 | 10 |
2016-10-07 | $46.53 | $46.75 | $46.53 | $46.75 | $42.59 | 2,200 |
2016-10-06 | $47.23 | $47.28 | $47.08 | $47.11 | $42.92 | 12,213 |
2016-10-05 | $47.45 | $47.45 | $47.45 | $47.45 | $43.23 | 1,835 |
2016-10-04 | $47.35 | $47.43 | $47.20 | $47.20 | $43.00 | 4,701 |
2016-10-03 | $47.24 | $47.37 | $47.22 | $47.35 | $43.14 | 2,534 |
2016-09-30 | $47.24 | $47.41 | $47.24 | $47.41 | $43.19 | 1,200 |
2016-09-29 | $47.25 | $47.25 | $46.54 | $46.59 | $42.44 | 15,615 |
2016-09-28 | $47.14 | $47.36 | $47.14 | $47.36 | $43.15 | 1,906 |
2016-09-27 | $46.52 | $46.90 | $46.52 | $46.90 | $42.73 | 3,615 |
2016-09-26 | $47.14 | $47.14 | $47.14 | $47.14 | $42.95 | 252 |
2016-09-23 | $47.14 | $47.14 | $47.14 | $47.14 | $42.95 | 90 |
2016-09-22 | $47.14 | $47.14 | $47.14 | $47.14 | $42.95 | 3 |
2016-09-21 | $46.64 | $47.15 | $46.64 | $47.14 | $42.95 | 5,551 |
2016-09-20 | $46.49 | $46.49 | $46.49 | $46.49 | $42.35 | 0 |
2016-09-19 | $46.61 | $46.61 | $46.47 | $46.49 | $42.35 | 1,700 |
2016-09-16 | $46.15 | $46.19 | $46.15 | $46.17 | $42.06 | 1,000 |
2016-09-15 | $46.59 | $46.76 | $46.59 | $46.72 | $42.56 | 3,503 |
2016-09-14 | $46.38 | $46.56 | $46.33 | $46.34 | $42.22 | 4,500 |
2016-09-13 | $46.38 | $46.43 | $46.20 | $46.20 | $42.09 | 3,536 |
2016-09-12 | $46.74 | $47.07 | $46.74 | $47.07 | $42.88 | 3,000 |
2016-09-09 | $47.08 | $47.08 | $46.85 | $46.88 | $42.71 | 2,454 |
2016-09-08 | $47.93 | $47.93 | $47.93 | $47.93 | $43.67 | 300 |
2016-09-07 | $47.81 | $47.83 | $47.80 | $47.83 | $43.57 | 768 |
2016-09-06 | $47.71 | $47.71 | $47.71 | $47.71 | $43.47 | 613 |
2016-09-02 | $47.26 | $47.27 | $47.26 | $47.27 | $43.06 | 900 |
2016-09-01 | $46.86 | $46.94 | $46.86 | $46.94 | $42.76 | 1,100 |
2016-08-31 | $46.37 | $46.37 | $46.36 | $46.37 | $42.24 | 600 |
2016-08-30 | $46.45 | $46.45 | $46.45 | $46.45 | $42.32 | 0 |
2016-08-29 | $46.44 | $46.45 | $46.44 | $46.45 | $42.32 | 800 |
2016-08-26 | $46.83 | $47.11 | $46.28 | $46.28 | $42.16 | 9,100 |
2016-08-25 | $46.79 | $46.79 | $46.76 | $46.77 | $42.61 | 1,329 |
2016-08-24 | $47.12 | $47.13 | $47.11 | $47.11 | $42.92 | 902 |
2016-08-23 | $47.22 | $47.22 | $47.22 | $47.22 | $43.02 | 342 |
2016-08-22 | $47.03 | $47.03 | $47.02 | $47.02 | $42.84 | 650 |
2016-08-19 | $47.19 | $47.19 | $47.19 | $47.19 | $42.99 | 0 |
2016-08-18 | $47.19 | $47.19 | $47.19 | $47.19 | $42.99 | 600 |
2016-08-17 | $46.61 | $46.84 | $46.61 | $46.83 | $42.66 | 1,809 |
2016-08-16 | $47.08 | $47.08 | $47.08 | $47.08 | $42.89 | 102 |
2016-08-15 | $47.09 | $47.09 | $47.09 | $47.09 | $42.90 | 751 |
2016-08-12 | $47.03 | $47.03 | $47.03 | $47.03 | $42.85 | 123 |
2016-08-11 | $47.10 | $47.10 | $47.10 | $47.10 | $42.91 | 300 |
2016-08-10 | $46.43 | $46.43 | $46.43 | $46.43 | $42.30 | 45 |
2016-08-09 | $46.25 | $46.43 | $46.25 | $46.43 | $42.30 | 710 |
2016-08-08 | $45.87 | $45.92 | $45.64 | $45.73 | $41.66 | 9,119 |
2016-08-05 | $45.10 | $45.10 | $45.10 | $45.10 | $41.09 | 0 |
2016-08-04 | $45.10 | $45.10 | $45.10 | $45.10 | $41.09 | 0 |
2016-08-03 | $45.13 | $45.13 | $45.10 | $45.10 | $41.09 | 617 |
2016-08-02 | $45.38 | $45.38 | $45.38 | $45.38 | $41.34 | 301 |
2016-08-01 | $46.07 | $46.07 | $45.73 | $45.78 | $41.71 | 2,005 |
2016-07-29 | $45.87 | $45.87 | $45.87 | $45.87 | $41.79 | 3 |
2016-07-28 | $45.76 | $45.88 | $45.72 | $45.87 | $41.79 | 2,006 |
2016-07-27 | $45.48 | $45.48 | $45.43 | $45.43 | $41.39 | 1,200 |
2016-07-26 | $45.20 | $45.20 | $45.20 | $45.20 | $41.18 | 167 |
2016-07-25 | $44.90 | $44.90 | $44.90 | $44.90 | $40.91 | 705 |
2016-07-22 | $44.74 | $44.74 | $44.74 | $44.74 | $40.76 | 282 |
2016-07-21 | $44.78 | $44.80 | $44.73 | $44.73 | $40.75 | 1,025 |
2016-07-20 | $44.92 | $44.98 | $44.92 | $44.98 | $40.98 | 823 |
2016-07-19 | $44.34 | $44.34 | $44.34 | $44.34 | $40.40 | 0 |
2016-07-18 | $44.34 | $44.34 | $44.34 | $44.34 | $40.40 | 0 |
2016-07-15 | $44.39 | $44.39 | $44.34 | $44.34 | $40.40 | 1,058 |
2016-07-14 | $44.45 | $44.45 | $44.45 | $44.45 | $40.50 | 3 |
2016-07-13 | $44.45 | $44.45 | $44.45 | $44.45 | $40.50 | 66 |
2016-07-12 | $44.52 | $44.52 | $44.45 | $44.45 | $40.50 | 3,050 |
2016-07-11 | $43.77 | $43.77 | $43.73 | $43.75 | $39.86 | 900 |
2016-07-08 | $41.73 | $41.73 | $41.73 | $41.73 | $38.02 | 0 |
2016-07-07 | $41.97 | $42.18 | $41.73 | $41.73 | $38.02 | 12,400 |
2016-07-06 | $41.39 | $41.77 | $41.39 | $41.61 | $37.91 | 1,963 |
2016-07-05 | $42.18 | $42.18 | $42.08 | $42.08 | $38.34 | 1,792 |
2016-07-01 | $43.86 | $43.86 | $43.77 | $43.77 | $39.88 | 1,369 |
2016-06-30 | $42.97 | $43.41 | $42.97 | $43.21 | $39.36 | 3,243 |
2016-06-29 | $42.15 | $42.15 | $42.15 | $42.15 | $38.40 | 39 |
2016-06-28 | $42.40 | $42.40 | $41.98 | $42.15 | $38.40 | 9,057 |
2016-06-27 | $40.84 | $41.03 | $40.77 | $41.03 | $37.38 | 3,800 |
2016-06-24 | $43.43 | $43.43 | $42.73 | $42.82 | $39.01 | 6,885 |
2016-06-23 | $47.23 | $47.71 | $47.23 | $47.71 | $43.47 | 1,618 |
2016-06-22 | $46.46 | $46.46 | $46.31 | $46.31 | $42.19 | 1,559 |
2016-06-21 | $46.34 | $46.46 | $46.34 | $46.46 | $42.33 | 1,937 |
2016-06-20 | $46.47 | $46.55 | $46.46 | $46.54 | $42.40 | 1,131 |
2016-06-17 | $45.23 | $45.33 | $45.06 | $45.09 | $41.08 | 8,970 |
2016-06-16 | $44.46 | $45.10 | $44.46 | $45.10 | $40.40 | 4,300 |
2016-06-15 | $45.49 | $45.50 | $45.27 | $45.27 | $40.55 | 1,405 |
2016-06-14 | $45.01 | $45.05 | $44.93 | $45.05 | $40.35 | 14,077 |
2016-06-13 | $45.92 | $46.22 | $45.92 | $46.13 | $41.32 | 2,200 |
2016-06-10 | $47.11 | $47.11 | $46.96 | $46.96 | $42.06 | 1,200 |
2016-06-09 | $48.74 | $48.74 | $48.74 | $48.74 | $43.66 | 302 |
2016-06-08 | $49.49 | $49.56 | $49.42 | $49.55 | $44.38 | 921 |
2016-06-07 | $49.54 | $49.63 | $49.51 | $49.51 | $44.35 | 1,342 |
2016-06-06 | $48.87 | $48.92 | $48.75 | $48.81 | $43.72 | 3,313 |
2016-06-03 | $48.55 | $48.92 | $48.54 | $48.92 | $43.82 | 1,400 |
2016-06-02 | $48.41 | $48.43 | $48.41 | $48.42 | $43.37 | 699 |
2016-06-01 | $48.31 | $48.31 | $48.31 | $48.31 | $43.27 | 121 |
2016-05-31 | $48.56 | $48.61 | $48.16 | $48.25 | $43.22 | 4,700 |
2016-05-27 | $48.32 | $48.35 | $48.26 | $48.26 | $43.23 | 934 |
2016-05-26 | $48.42 | $48.59 | $48.42 | $48.51 | $43.45 | 800 |
2016-05-25 | $48.28 | $48.28 | $48.22 | $48.22 | $43.19 | 2,003 |
2016-05-24 | $47.51 | $47.93 | $47.51 | $47.91 | $42.91 | 3,700 |
2016-05-23 | $47.07 | $47.51 | $47.07 | $47.34 | $42.40 | 2,363 |
2016-05-20 | $47.38 | $47.42 | $47.38 | $47.42 | $42.48 | 970 |
2016-05-19 | $46.71 | $46.79 | $46.63 | $46.79 | $41.91 | 2,211 |
2016-05-18 | $47.40 | $47.40 | $46.97 | $47.07 | $42.16 | 6,340 |
2016-05-17 | $47.05 | $47.36 | $47.05 | $47.07 | $42.16 | 6,381 |
2016-05-16 | $47.34 | $47.42 | $47.34 | $47.42 | $42.48 | 3,763 |
2016-05-13 | $47.14 | $47.17 | $46.86 | $46.91 | $42.02 | 7,442 |
2016-05-12 | $47.63 | $47.70 | $47.40 | $47.69 | $42.72 | 7,340 |
2016-05-11 | $47.88 | $47.88 | $47.68 | $47.73 | $42.75 | 3,825 |
2016-05-10 | $48.09 | $48.09 | $48.03 | $48.03 | $43.02 | 1,000 |
2016-05-09 | $47.72 | $47.77 | $47.64 | $47.64 | $42.67 | 5,741 |
2016-05-06 | $47.76 | $47.89 | $47.67 | $47.88 | $42.89 | 8,211 |
2016-05-05 | $47.62 | $47.62 | $47.58 | $47.59 | $42.63 | 1,265 |
2016-05-04 | $47.80 | $47.88 | $47.77 | $47.85 | $42.86 | 3,738 |
2016-05-03 | $48.40 | $48.40 | $48.14 | $48.14 | $43.12 | 1,367 |
2016-05-02 | $48.77 | $48.77 | $48.74 | $48.75 | $43.67 | 1,491 |
2016-04-29 | $48.44 | $48.50 | $48.44 | $48.49 | $43.43 | 2,387 |
2016-04-28 | $48.29 | $48.53 | $48.12 | $48.19 | $43.17 | 8,262 |
2016-04-27 | $48.31 | $48.43 | $48.27 | $48.43 | $43.38 | 2,211 |
2016-04-26 | $48.23 | $48.39 | $48.13 | $48.20 | $43.17 | 3,832 |
2016-04-25 | $47.94 | $47.94 | $47.94 | $47.94 | $42.94 | 175 |
2016-04-22 | $48.21 | $48.21 | $48.14 | $48.16 | $43.14 | 2,806 |
2016-04-21 | $48.29 | $48.44 | $48.26 | $48.27 | $43.24 | 2,229 |
2016-04-20 | $48.69 | $48.69 | $48.56 | $48.62 | $43.55 | 5,665 |
2016-04-19 | $48.69 | $48.71 | $48.50 | $48.68 | $43.60 | 9,678 |
2016-04-18 | $48.08 | $48.15 | $48.04 | $48.08 | $43.07 | 5,400 |
2016-04-15 | $47.65 | $47.65 | $47.65 | $47.65 | $42.68 | 0 |
2016-04-14 | $47.73 | $47.73 | $47.65 | $47.65 | $42.68 | 16,564 |
2016-04-13 | $47.68 | $47.93 | $47.68 | $47.92 | $42.92 | 2,651 |
2016-04-12 | $47.14 | $47.53 | $47.14 | $47.52 | $42.57 | 9,557 |
2016-04-11 | $47.39 | $47.40 | $47.35 | $47.40 | $42.46 | 600 |
2016-04-08 | $47.21 | $47.26 | $47.11 | $47.18 | $42.26 | 5,833 |
2016-04-07 | $46.40 | $46.48 | $46.20 | $46.23 | $41.41 | 3,128 |
2016-04-06 | $46.70 | $47.02 | $46.69 | $46.97 | $42.07 | 3,552 |
2016-04-05 | $47.63 | $47.63 | $47.63 | $47.63 | $42.66 | 0 |
2016-04-04 | $47.57 | $47.67 | $47.57 | $47.63 | $42.66 | 3,190 |
2016-04-01 | $47.38 | $47.72 | $47.35 | $47.72 | $42.74 | 1,900 |
2016-03-31 | $47.82 | $47.83 | $47.71 | $47.71 | $42.74 | 2,500 |
2016-03-30 | $47.98 | $48.00 | $47.88 | $47.96 | $42.96 | 1,310 |
2016-03-29 | $47.17 | $47.27 | $47.16 | $47.16 | $42.24 | 2,320 |
2016-03-28 | $46.66 | $46.77 | $46.65 | $46.75 | $41.88 | 5,960 |
2016-03-24 | $46.52 | $46.60 | $46.52 | $46.57 | $41.71 | 1,100 |
2016-03-23 | $47.36 | $47.36 | $47.36 | $47.36 | $42.42 | 0 |
2016-03-22 | $47.04 | $47.38 | $47.04 | $47.36 | $42.42 | 2,278 |
2016-03-21 | $47.38 | $47.50 | $47.38 | $47.46 | $42.51 | 3,630 |
2016-03-18 | $47.73 | $47.73 | $47.73 | $47.73 | $42.75 | 25 |
2016-03-17 | $47.70 | $47.80 | $47.65 | $47.73 | $42.75 | 3,357 |
2016-03-16 | $47.08 | $47.53 | $47.08 | $47.44 | $42.49 | 4,375 |
2016-03-15 | $46.94 | $47.04 | $46.94 | $47.04 | $42.14 | 1,811 |
2016-03-14 | $47.03 | $47.25 | $47.03 | $47.21 | $42.29 | 15,920 |
2016-03-11 | $46.94 | $47.05 | $46.88 | $47.02 | $42.12 | 18,200 |
2016-03-10 | $46.10 | $46.28 | $45.28 | $45.63 | $40.87 | 23,021 |
2016-03-09 | $45.21 | $45.37 | $45.21 | $45.30 | $40.58 | 4,144 |
2016-03-08 | $45.19 | $45.24 | $45.06 | $45.11 | $40.41 | 12,154 |
2016-03-07 | $45.16 | $45.70 | $45.16 | $45.70 | $40.93 | 5,925 |
2016-03-04 | $45.90 | $45.93 | $45.74 | $45.80 | $41.02 | 23,888 |
2016-03-03 | $45.46 | $45.66 | $45.46 | $45.62 | $40.86 | 6,105 |
2016-03-02 | $44.76 | $44.87 | $44.67 | $44.87 | $40.19 | 3,211 |
2016-03-01 | $44.94 | $45.29 | $44.94 | $45.27 | $40.55 | 6,600 |
2016-02-29 | $44.04 | $44.25 | $43.95 | $43.95 | $39.37 | 15,100 |
2016-02-26 | $44.22 | $44.22 | $43.99 | $44.00 | $39.41 | 5,444 |
2016-02-25 | $43.72 | $44.16 | $43.72 | $44.07 | $39.47 | 16,688 |
2016-02-24 | $43.13 | $43.61 | $42.80 | $43.41 | $38.88 | 23,262 |
2016-02-23 | $44.23 | $44.23 | $44.06 | $44.06 | $39.46 | 2,361 |
2016-02-22 | $44.37 | $44.37 | $44.32 | $44.32 | $39.70 | 742 |
2016-02-19 | $44.19 | $44.19 | $44.19 | $44.19 | $39.58 | 1 |
2016-02-18 | $44.27 | $44.27 | $44.00 | $44.19 | $39.58 | 6,961 |
2016-02-17 | $44.11 | $44.20 | $43.95 | $44.08 | $39.48 | 1,177 |
2016-02-16 | $42.91 | $43.28 | $42.91 | $43.16 | $38.66 | 4,700 |
2016-02-12 | $41.71 | $41.73 | $41.71 | $41.73 | $37.38 | 654 |
2016-02-11 | $41.96 | $41.97 | $41.52 | $41.67 | $37.33 | 12,376 |
2016-02-10 | $42.53 | $42.78 | $42.11 | $42.15 | $37.75 | 103,081 |
2016-02-09 | $41.78 | $41.87 | $41.78 | $41.85 | $37.49 | 1,011 |
2016-02-08 | $42.18 | $42.18 | $41.90 | $42.00 | $37.62 | 2,302 |
2016-02-05 | $44.26 | $44.28 | $43.79 | $43.85 | $39.28 | 7,562 |
2016-02-04 | $44.49 | $44.88 | $44.47 | $44.72 | $40.06 | 9,344 |
2016-02-03 | $44.48 | $44.89 | $44.14 | $44.64 | $39.99 | 18,782 |
2016-02-02 | $44.25 | $44.95 | $44.25 | $44.45 | $39.82 | 23,800 |
2016-02-01 | $45.34 | $45.53 | $45.30 | $45.46 | $40.72 | 21,279 |
2016-01-29 | $45.08 | $45.25 | $45.07 | $45.18 | $40.47 | 9,101 |
2016-01-28 | $44.56 | $44.56 | $44.56 | $44.56 | $39.91 | 77 |
2016-01-27 | $44.52 | $44.97 | $44.44 | $44.56 | $39.91 | 14,204 |
2016-01-26 | $44.25 | $44.98 | $44.20 | $44.87 | $40.19 | 13,238 |
2016-01-25 | $44.29 | $44.47 | $44.08 | $44.21 | $39.60 | 16,357 |
2016-01-22 | $44.30 | $44.40 | $44.13 | $44.30 | $39.68 | 6,090 |
2016-01-21 | $43.12 | $43.51 | $43.09 | $43.34 | $38.82 | 15,780 |
2016-01-20 | $42.96 | $43.24 | $42.51 | $43.13 | $38.63 | 18,707 |
2016-01-19 | $44.44 | $44.44 | $43.91 | $43.98 | $39.39 | 9,292 |
2016-01-15 | $44.62 | $44.62 | $44.00 | $44.21 | $39.60 | 12,907 |
2016-01-14 | $45.18 | $45.68 | $45.14 | $45.34 | $40.61 | 13,900 |
2016-01-13 | $46.17 | $46.23 | $45.10 | $45.32 | $40.59 | 26,944 |
2016-01-12 | $45.91 | $46.15 | $45.80 | $46.15 | $41.34 | 9,535 |
2016-01-11 | $45.68 | $45.68 | $45.13 | $45.52 | $40.77 | 19,660 |
2016-01-08 | $45.91 | $45.91 | $45.46 | $45.47 | $40.73 | 13,107 |
2016-01-07 | $46.06 | $46.09 | $45.54 | $45.84 | $41.06 | 21,885 |
2016-01-06 | $46.27 | $46.53 | $46.19 | $46.25 | $41.43 | 16,152 |
2016-01-05 | $47.21 | $47.23 | $46.89 | $47.23 | $42.31 | 10,576 |
2016-01-04 | $47.96 | $47.96 | $47.22 | $47.74 | $42.76 | 12,155 |
2015-12-31 | $48.74 | $48.77 | $48.38 | $48.38 | $43.34 | 4,912 |
2015-12-30 | $49.30 | $49.30 | $48.97 | $49.00 | $43.89 | 5,304 |
2015-12-29 | $49.18 | $49.38 | $48.98 | $49.30 | $44.16 | 3,262 |
2015-12-28 | $48.77 | $48.90 | $48.77 | $48.87 | $43.77 | 3,320 |
2015-12-24 | $48.85 | $48.98 | $48.85 | $48.97 | $43.86 | 1,822 |
2015-12-23 | $48.46 | $48.77 | $48.35 | $48.76 | $43.68 | 18,625 |
2015-12-22 | $48.02 | $48.35 | $47.95 | $48.20 | $43.17 | 19,257 |
2015-12-21 | $48.25 | $48.28 | $47.78 | $47.89 | $42.90 | 5,711 |
2015-12-18 | $48.27 | $48.27 | $47.83 | $48.06 | $43.05 | 21,491 |
2015-12-17 | $48.67 | $48.67 | $48.28 | $48.30 | $43.23 | 5,919 |
2015-12-16 | $48.37 | $49.16 | $48.37 | $48.91 | $43.78 | 23,465 |
2015-12-15 | $47.72 | $48.02 | $47.72 | $47.97 | $42.94 | 4,556 |
2015-12-14 | $47.56 | $47.60 | $47.20 | $47.58 | $42.59 | 28,455 |
2015-12-11 | $47.71 | $47.73 | $47.47 | $47.47 | $42.49 | 8,600 |
2015-12-10 | $48.41 | $48.58 | $48.40 | $48.48 | $43.39 | 4,600 |
2015-12-09 | $48.75 | $48.96 | $48.29 | $48.50 | $43.41 | 40,051 |
2015-12-08 | $48.59 | $48.72 | $48.43 | $48.66 | $43.56 | 29,893 |
2015-12-07 | $49.19 | $49.29 | $49.19 | $49.27 | $44.10 | 2,000 |
2015-12-04 | $48.89 | $49.61 | $48.89 | $49.40 | $44.22 | 26,902 |
2015-12-03 | $48.96 | $49.21 | $48.69 | $48.74 | $43.63 | 47,815 |
2015-12-02 | $48.66 | $48.78 | $48.46 | $48.48 | $43.39 | 23,606 |
2015-12-01 | $48.96 | $49.01 | $48.86 | $48.88 | $43.75 | 13,591 |
2015-11-30 | $48.61 | $48.67 | $48.43 | $48.60 | $43.50 | 15,242 |
2015-11-27 | $48.48 | $48.65 | $48.48 | $48.52 | $43.43 | 7,625 |
2015-11-25 | $47.83 | $48.38 | $47.83 | $48.32 | $43.25 | 10,285 |
2015-11-24 | $47.42 | $47.97 | $47.42 | $47.87 | $42.85 | 12,560 |
2015-11-23 | $48.28 | $48.28 | $48.11 | $48.23 | $43.17 | 9,569 |
2015-11-20 | $48.79 | $48.79 | $48.40 | $48.50 | $43.41 | 8,660 |
2015-11-19 | $48.87 | $49.05 | $48.87 | $48.92 | $43.79 | 13,333 |
2015-11-18 | $48.25 | $48.70 | $48.22 | $48.63 | $43.53 | 16,594 |
2015-11-17 | $48.41 | $48.53 | $48.19 | $48.27 | $43.21 | 12,122 |
2015-11-16 | $47.83 | $48.19 | $47.75 | $48.19 | $43.13 | 11,684 |
2015-11-13 | $47.63 | $47.90 | $47.49 | $47.68 | $42.68 | 15,765 |
2015-11-12 | $48.15 | $48.29 | $47.98 | $48.03 | $42.99 | 19,000 |
2015-11-11 | $48.74 | $48.96 | $48.64 | $48.73 | $43.62 | 16,000 |
2015-11-10 | $48.47 | $48.96 | $48.44 | $48.59 | $43.49 | 36,695 |
2015-11-09 | $48.89 | $48.96 | $48.70 | $48.92 | $43.79 | 14,314 |
2015-11-06 | $49.44 | $49.46 | $49.25 | $49.46 | $44.27 | 13,280 |
2015-11-05 | $49.52 | $49.53 | $49.27 | $49.41 | $44.23 | 13,926 |
2015-11-04 | $49.84 | $50.91 | $49.33 | $49.42 | $44.24 | 25,551 |
2015-11-03 | $49.92 | $50.35 | $49.92 | $49.99 | $44.75 | 14,406 |
2015-11-02 | $50.33 | $50.54 | $50.28 | $50.30 | $45.02 | 30,102 |
2015-10-30 | $49.89 | $50.17 | $49.89 | $50.10 | $44.84 | 12,005 |
2015-10-29 | $49.61 | $49.79 | $49.53 | $49.79 | $44.57 | 15,306 |
2015-10-28 | $50.10 | $50.50 | $49.60 | $49.96 | $44.72 | 20,461 |
2015-10-27 | $49.70 | $49.73 | $49.39 | $49.57 | $44.37 | 8,840 |
2015-10-26 | $50.08 | $50.08 | $50.08 | $50.08 | $44.83 | 0 |
2015-10-23 | $50.22 | $50.47 | $50.08 | $50.08 | $44.83 | 21,185 |
2015-10-22 | $49.99 | $50.18 | $49.82 | $50.16 | $44.90 | 14,674 |
2015-10-21 | $50.51 | $50.51 | $50.10 | $50.17 | $44.91 | 16,453 |
2015-10-20 | $50.20 | $50.49 | $50.07 | $50.28 | $45.01 | 15,640 |
2015-10-19 | $50.00 | $50.05 | $49.95 | $50.00 | $44.75 | 4,111 |
2015-10-16 | $49.85 | $49.91 | $49.77 | $49.84 | $44.61 | 14,354 |
2015-10-15 | $49.76 | $50.03 | $49.66 | $49.99 | $44.75 | 39,548 |
2015-10-14 | $49.34 | $49.42 | $49.12 | $49.41 | $44.23 | 32,385 |
2015-10-13 | $49.23 | $49.45 | $49.13 | $49.21 | $44.05 | 483,797 |
2015-10-12 | $49.64 | $49.72 | $49.64 | $49.64 | $44.43 | 2,940 |
2015-10-09 | $50.18 | $50.22 | $49.88 | $50.05 | $44.80 | 7,507 |
2015-10-08 | $49.63 | $50.13 | $49.63 | $49.74 | $44.52 | 13,812 |
2015-10-07 | $49.35 | $49.50 | $49.10 | $49.43 | $44.24 | 14,554 |
2015-10-06 | $49.31 | $49.31 | $49.04 | $49.30 | $44.13 | 6,855 |
2015-10-05 | $48.54 | $48.95 | $48.54 | $48.88 | $43.75 | 19,847 |
2015-10-02 | $47.54 | $48.04 | $47.50 | $47.93 | $42.90 | 23,598 |
2015-10-01 | $46.72 | $46.97 | $46.68 | $46.89 | $41.97 | 6,737 |
2015-09-30 | $46.83 | $46.86 | $46.73 | $46.76 | $41.85 | 3,797 |
2015-09-29 | $46.34 | $46.43 | $46.29 | $46.31 | $41.45 | 2,402 |
2015-09-28 | $46.42 | $46.55 | $46.07 | $46.35 | $41.49 | 16,317 |
2015-09-25 | $47.10 | $47.26 | $46.77 | $46.89 | $41.97 | 16,662 |
2015-09-24 | $46.43 | $46.80 | $46.36 | $46.80 | $41.89 | 11,646 |
2015-09-23 | $47.22 | $47.40 | $47.08 | $47.08 | $42.14 | 11,074 |
2015-09-22 | $46.82 | $47.22 | $46.67 | $47.01 | $42.08 | 11,901 |
2015-09-21 | $48.74 | $48.74 | $48.49 | $48.49 | $43.40 | 713 |
2015-09-18 | $49.13 | $49.27 | $48.56 | $48.56 | $43.47 | 6,762 |
2015-09-17 | $49.59 | $49.90 | $49.59 | $49.90 | $44.58 | 3,563 |
2015-09-16 | $49.34 | $49.50 | $49.30 | $49.40 | $44.13 | 11,189 |
2015-09-15 | $48.99 | $49.17 | $48.94 | $49.09 | $43.86 | 16,982 |
2015-09-14 | $48.73 | $48.99 | $48.70 | $48.74 | $43.54 | 4,976 |
2015-09-11 | $49.36 | $49.55 | $49.02 | $49.43 | $44.16 | 13,047 |
2015-09-10 | $49.24 | $49.79 | $49.24 | $49.79 | $44.48 | 21,260 |
2015-09-09 | $49.19 | $49.27 | $48.66 | $48.90 | $43.69 | 24,662 |
2015-09-08 | $48.92 | $49.57 | $48.84 | $49.22 | $43.97 | 16,921 |
SPDR EURO STOXX SMALL CAP ETF (SMEZ) News Headlines
Recent SPDR EURO STOXX SMALL CAP ETF (SMEZ) News
Similar Companies to SPDR EURO STOXX SMALL CAP ETF (SMEZ) 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 | -- | -- | -- |