SPDR SOLACTIVE CANADA ETF (ZCAN) Exchange: NYSE ARCA
Data as of May 2, 2025
$70.48 ($-0.60) -0.84%
SPDR SOLACTIVE CANADA ETF - Daily Information
Click for more stock information on SPDR SOLACTIVE CANADA ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $69.70 |
Previous Close | $70.48 |
High | $70.48 |
Low | $69.66 |
Adjusted Open | $69.70 |
Previous Adjusted Close | $70.48 |
Adjusted High | $70.48 |
Adjusted Low | $69.66 |
About SPDR SOLACTIVE CANADA ETF (ZCAN)
In seeking to track the performance of the Solactive GBS Canada Large & Mid Cap USD Index NTR (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 a free float-adjusted market capitalization index that is designed to measure the equity market performance of large- and mid-cap companies in Canada. 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. Companies with a larger free float-adjusted market capitalization make up a proportionally larger portion of the Index. The initial universe of securities eligible for inclusion in the Index include common stock, preferred stock, real estate investment trusts (“REITs”) and depositary receipts. To be eligible for inclusion in the Index, new and current components must meet the following criteria as of the rebalancing reference date: (i) be listed on an exchange in a developed country; (ii) have a minimum one- and six-month average daily trading value of $1,000,000 ($750,000 for current Index components); (iii) have a minimum trading volume of 100,000 (75,000 for current Index components) shares over the preceding one-month period and 600,000 (450,000 for current Index components) shares over the preceding six-month period; (iv) have either (a) a free float percentage (percentage of common shares outstanding readily available in the market) of at least 10% (7.5% for current Index components) or (b) a free float market capitalization of at least $1 billion ($750,000,000 for current Index components); and (v) have no more than 10 non-trading days over the preceding six-month period. Initial public offerings (“IPOs”) are eligible for inclusion in the Index, subject to similar criteria. Eligible securities are assigned to a country based on country of primary listing, incorporation, domicile and country of risk. All securities assigned to Canada are then ranked by issuer market capitalization and the securities of approximately 85% of the largest issuers are included in the Index. The Index is reconstituted and rebalanced semi-annually on the first Wednesday in May and November. In addition, IPOs may be included on the first Wednesday in February and August. The rebalancing reference date is 20 business days prior to the rebalancing date. As of November 30, 2020, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2020, the Index comprised 82 securities. The Index is sponsored by Solactive AG (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 SOLACTIVE CANADA ETF (ZCAN)
Historical Stock Data for SPDR SOLACTIVE CANADA ETF (ZCAN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-03-17 | $69.70 | $70.48 | $69.66 | $70.48 | $70.48 | 1,991 |
2021-03-16 | $70.97 | $71.19 | $70.97 | $71.08 | $69.88 | 2,964 |
2021-03-15 | $70.64 | $71.15 | $70.39 | $71.15 | $69.94 | 845 |
2021-03-12 | $70.12 | $70.70 | $70.12 | $70.70 | $69.51 | 3,700 |
2021-03-11 | $70.21 | $70.37 | $70.21 | $70.37 | $69.18 | 2,354 |
2021-03-10 | $69.23 | $69.59 | $69.19 | $69.38 | $68.21 | 1,937 |
2021-03-09 | $69.02 | $69.10 | $68.87 | $68.92 | $67.76 | 1,884 |
2021-03-08 | $68.70 | $68.70 | $68.29 | $68.29 | $67.14 | 1,776 |
2021-03-05 | $67.66 | $68.09 | $66.67 | $67.97 | $66.82 | 23,573 |
2021-03-04 | $67.36 | $68.03 | $66.72 | $66.92 | $65.79 | 552,507 |
2021-03-03 | $67.58 | $68.19 | $67.58 | $67.74 | $66.60 | 5,169 |
2021-03-02 | $67.72 | $68.36 | $67.70 | $68.29 | $67.14 | 11,743 |
2021-03-01 | $67.03 | $67.73 | $67.03 | $67.50 | $66.36 | 9,513 |
2021-02-26 | $67.38 | $67.38 | $66.13 | $66.13 | $65.01 | 5,822 |
2021-02-25 | $68.20 | $68.20 | $67.40 | $67.51 | $66.37 | 900 |
2021-02-24 | $68.58 | $69.04 | $68.58 | $68.97 | $67.80 | 903 |
2021-02-23 | $67.71 | $67.96 | $67.71 | $67.96 | $66.82 | 1,877 |
2021-02-22 | $67.70 | $68.28 | $67.70 | $68.02 | $66.87 | 3,177 |
2021-02-19 | $67.49 | $67.91 | $67.49 | $67.91 | $66.77 | 2,592 |
2021-02-18 | $66.95 | $67.32 | $66.95 | $67.24 | $66.10 | 981 |
2021-02-17 | $66.97 | $67.47 | $66.97 | $67.47 | $66.33 | 1,900 |
2021-02-16 | $68.10 | $68.19 | $67.76 | $67.89 | $66.74 | 2,246 |
2021-02-12 | $67.29 | $67.62 | $67.29 | $67.62 | $66.47 | 6,638 |
2021-02-11 | $67.40 | $67.40 | $67.35 | $67.35 | $66.22 | 785 |
2021-02-10 | $67.21 | $67.37 | $67.05 | $67.37 | $66.23 | 4,474 |
2021-02-09 | $67.02 | $67.24 | $66.89 | $67.18 | $66.04 | 5,766 |
2021-02-08 | $66.46 | $66.72 | $66.45 | $66.72 | $65.60 | 3,196 |
2021-02-05 | $65.69 | $65.98 | $65.66 | $65.94 | $64.82 | 5,380 |
2021-02-04 | $65.31 | $65.44 | $65.31 | $65.34 | $64.24 | 2,847 |
2021-02-03 | $65.09 | $65.09 | $65.09 | $65.09 | $63.99 | 94 |
2021-02-02 | $64.45 | $64.92 | $64.43 | $64.92 | $63.82 | 2,821 |
2021-02-01 | $63.57 | $63.81 | $63.56 | $63.77 | $62.69 | 4,046 |
2021-01-29 | $63.40 | $63.40 | $62.75 | $63.15 | $62.08 | 4,289 |
2021-01-28 | $64.07 | $64.18 | $64.07 | $64.10 | $63.02 | 564 |
2021-01-27 | $63.07 | $63.07 | $63.07 | $63.07 | $62.00 | 84 |
2021-01-26 | $65.06 | $65.06 | $64.99 | $64.99 | $63.90 | 219 |
2021-01-25 | $65.03 | $65.23 | $64.72 | $65.23 | $64.13 | 343 |
2021-01-22 | $65.43 | $65.43 | $65.16 | $65.20 | $64.10 | 348 |
2021-01-21 | $65.95 | $65.97 | $65.95 | $65.97 | $64.85 | 434 |
2021-01-20 | $66.04 | $66.19 | $66.04 | $66.19 | $65.07 | 1,076 |
2021-01-19 | $65.63 | $65.65 | $65.58 | $65.58 | $64.47 | 401 |
2021-01-15 | $65.58 | $65.66 | $65.54 | $65.54 | $64.44 | 745 |
2021-01-14 | $66.37 | $66.37 | $66.14 | $66.14 | $65.02 | 204 |
2021-01-13 | $65.59 | $65.81 | $65.59 | $65.81 | $64.70 | 762 |
2021-01-12 | $65.56 | $65.95 | $65.56 | $65.95 | $64.84 | 823 |
2021-01-11 | $65.46 | $65.46 | $65.46 | $65.46 | $64.36 | 103 |
2021-01-08 | $66.42 | $66.42 | $65.92 | $66.23 | $65.11 | 307 |
2021-01-07 | $66.27 | $66.27 | $66.27 | $66.27 | $65.15 | 28 |
2021-01-06 | $65.38 | $65.53 | $65.38 | $65.53 | $64.42 | 671 |
2021-01-05 | $64.98 | $64.99 | $64.98 | $64.99 | $63.89 | 348 |
2021-01-04 | $64.16 | $64.16 | $63.67 | $63.81 | $62.73 | 1,112 |
2020-12-31 | $64.09 | $64.17 | $63.88 | $63.88 | $62.80 | 1,740 |
2020-12-30 | $64.10 | $64.10 | $64.10 | $64.10 | $63.01 | 45 |
2020-12-29 | $64.01 | $64.01 | $63.87 | $63.87 | $62.79 | 589 |
2020-12-28 | $64.84 | $64.84 | $63.73 | $63.73 | $62.66 | 430 |
2020-12-24 | $63.89 | $64.14 | $63.89 | $64.14 | $63.05 | 130 |
2020-12-23 | $63.87 | $63.90 | $63.83 | $63.83 | $62.75 | 654 |
2020-12-22 | $63.44 | $63.45 | $63.44 | $63.45 | $62.38 | 227 |
2020-12-21 | $62.75 | $63.57 | $62.75 | $63.49 | $62.42 | 1,850 |
2020-12-18 | $64.06 | $64.06 | $64.06 | $64.06 | $62.97 | 127 |
2020-12-17 | $65.45 | $65.45 | $65.45 | $65.45 | $63.50 | 116 |
2020-12-16 | $64.97 | $65.14 | $64.97 | $65.14 | $63.20 | 208 |
2020-12-15 | $64.83 | $65.08 | $64.83 | $65.08 | $63.15 | 333 |
2020-12-14 | $64.77 | $64.81 | $64.45 | $64.45 | $62.54 | 548 |
2020-12-11 | $64.99 | $64.99 | $64.99 | $64.99 | $63.06 | 9 |
2020-12-10 | $64.69 | $65.34 | $64.69 | $65.34 | $63.40 | 773 |
2020-12-09 | $64.58 | $64.87 | $64.58 | $64.87 | $62.94 | 920 |
2020-12-08 | $64.68 | $65.02 | $64.68 | $65.02 | $63.09 | 1,994 |
2020-12-07 | $64.87 | $64.88 | $64.84 | $64.86 | $62.93 | 1,065 |
2020-12-04 | $64.03 | $64.71 | $64.03 | $64.71 | $62.78 | 675 |
2020-12-03 | $63.82 | $63.84 | $63.76 | $63.76 | $61.87 | 1,067 |
2020-12-02 | $63.35 | $63.35 | $63.35 | $63.35 | $61.47 | 34 |
2020-12-01 | $63.03 | $63.14 | $63.03 | $63.08 | $61.21 | 743 |
2020-11-30 | $62.74 | $62.74 | $62.74 | $62.74 | $60.88 | 118 |
2020-11-27 | $63.18 | $63.18 | $63.18 | $63.18 | $61.30 | 2 |
2020-11-25 | $62.96 | $62.96 | $62.96 | $62.96 | $61.09 | 51 |
2020-11-24 | $62.53 | $62.85 | $62.53 | $62.85 | $60.98 | 888 |
2020-11-23 | $61.46 | $61.77 | $61.46 | $61.75 | $59.92 | 2,170 |
2020-11-20 | $61.09 | $61.39 | $61.09 | $61.39 | $59.57 | 217 |
2020-11-19 | $60.81 | $61.12 | $60.81 | $61.12 | $59.30 | 152 |
2020-11-18 | $60.99 | $60.99 | $60.99 | $60.99 | $59.18 | 30 |
2020-11-17 | $60.79 | $61.03 | $60.79 | $61.03 | $59.22 | 591 |
2020-11-16 | $60.47 | $60.81 | $60.47 | $60.81 | $59.00 | 2,239 |
2020-11-13 | $59.85 | $59.87 | $59.78 | $59.81 | $58.04 | 1,877 |
2020-11-12 | $60.22 | $60.22 | $59.55 | $59.55 | $57.79 | 1,662 |
2020-11-11 | $60.52 | $60.61 | $60.50 | $60.52 | $58.72 | 2,594 |
2020-11-10 | $59.91 | $60.09 | $59.91 | $60.09 | $58.31 | 352 |
2020-11-09 | $61.24 | $61.24 | $59.53 | $59.53 | $57.76 | 573 |
2020-11-06 | $58.60 | $58.69 | $58.60 | $58.69 | $56.94 | 590 |
2020-11-05 | $58.62 | $58.62 | $58.62 | $58.62 | $56.88 | 119 |
2020-11-04 | $57.30 | $57.30 | $57.30 | $57.30 | $55.60 | 257 |
2020-11-03 | $56.91 | $57.04 | $56.91 | $57.04 | $55.35 | 953 |
2020-11-02 | $55.68 | $55.75 | $55.31 | $55.75 | $54.10 | 2,310 |
2020-10-30 | $54.67 | $55.06 | $54.59 | $55.06 | $53.43 | 921 |
2020-10-29 | $55.07 | $55.57 | $55.07 | $55.52 | $53.87 | 1,012 |
2020-10-28 | $55.38 | $55.38 | $55.20 | $55.20 | $53.56 | 339 |
2020-10-27 | $57.38 | $57.38 | $57.27 | $57.27 | $55.57 | 456 |
2020-10-26 | $57.81 | $57.81 | $56.81 | $57.34 | $55.64 | 4,407 |
2020-10-23 | $58.28 | $58.40 | $58.28 | $58.40 | $56.66 | 331 |
2020-10-22 | $58.18 | $58.25 | $58.18 | $58.25 | $56.52 | 767 |
2020-10-21 | $58.38 | $58.44 | $58.04 | $58.04 | $56.32 | 1,562 |
2020-10-20 | $58.48 | $58.64 | $58.30 | $58.33 | $56.60 | 842 |
2020-10-19 | $58.64 | $58.64 | $58.07 | $58.07 | $56.35 | 1,109 |
2020-10-16 | $58.99 | $58.99 | $58.72 | $58.72 | $56.98 | 575 |
2020-10-15 | $58.25 | $58.80 | $58.25 | $58.80 | $57.05 | 707 |
2020-10-14 | $59.16 | $59.16 | $58.97 | $58.97 | $57.22 | 1,210 |
2020-10-13 | $59.14 | $59.22 | $59.14 | $59.22 | $57.46 | 401 |
2020-10-12 | $59.67 | $59.67 | $59.54 | $59.54 | $57.77 | 1,031 |
2020-10-09 | $59.29 | $59.46 | $59.29 | $59.42 | $57.66 | 3,151 |
2020-10-08 | $58.78 | $59.12 | $58.78 | $59.12 | $57.36 | 842 |
2020-10-07 | $58.08 | $58.48 | $58.08 | $58.48 | $56.74 | 407 |
2020-10-06 | $58.34 | $58.46 | $57.62 | $57.62 | $55.91 | 437 |
2020-10-05 | $57.88 | $58.28 | $57.88 | $58.28 | $56.55 | 293 |
2020-10-02 | $57.23 | $57.42 | $57.23 | $57.39 | $55.69 | 526 |
2020-10-01 | $57.23 | $57.35 | $57.23 | $57.35 | $55.65 | 584 |
2020-09-30 | $57.39 | $57.39 | $57.04 | $57.04 | $55.35 | 872 |
2020-09-29 | $56.92 | $57.15 | $56.92 | $57.15 | $55.46 | 219 |
2020-09-28 | $57.33 | $57.33 | $57.31 | $57.31 | $55.61 | 539 |
2020-09-25 | $55.79 | $56.68 | $55.79 | $56.68 | $55.00 | 373 |
2020-09-24 | $55.91 | $56.27 | $55.91 | $56.27 | $54.60 | 392 |
2020-09-23 | $56.86 | $56.86 | $55.89 | $55.90 | $54.24 | 642 |
2020-09-22 | $57.17 | $57.17 | $57.17 | $57.17 | $55.47 | 191 |
2020-09-21 | $56.48 | $56.48 | $56.48 | $56.48 | $54.80 | 319 |
2020-09-18 | $57.85 | $57.85 | $57.62 | $57.62 | $55.91 | 467 |
2020-09-17 | $57.95 | $57.95 | $57.95 | $57.95 | $56.23 | 41 |
2020-09-16 | $58.72 | $58.72 | $58.03 | $58.03 | $56.31 | 458 |
2020-09-15 | $58.54 | $58.54 | $58.54 | $58.54 | $56.80 | 122 |
2020-09-14 | $58.31 | $58.41 | $58.31 | $58.41 | $56.68 | 1,017 |
2020-09-11 | $57.97 | $57.97 | $57.97 | $57.97 | $56.25 | 83 |
2020-09-10 | $57.79 | $57.79 | $57.79 | $57.79 | $56.07 | 81 |
2020-09-09 | $58.71 | $58.76 | $58.67 | $58.67 | $56.93 | 626 |
2020-09-08 | $57.48 | $57.55 | $57.29 | $57.29 | $55.59 | 1,687 |
2020-09-04 | $58.55 | $58.55 | $58.08 | $58.48 | $56.75 | 917 |
2020-09-03 | $59.98 | $59.98 | $58.97 | $58.97 | $57.22 | 225 |
2020-09-02 | $59.95 | $60.22 | $59.95 | $60.22 | $58.44 | 1,461 |
2020-09-01 | $59.58 | $59.81 | $59.58 | $59.81 | $58.04 | 328 |
2020-08-31 | $60.08 | $60.08 | $59.47 | $59.47 | $57.70 | 1,080 |
2020-08-28 | $60.08 | $60.08 | $60.02 | $60.02 | $58.24 | 284 |
2020-08-27 | $60.00 | $60.09 | $60.00 | $60.09 | $58.31 | 315 |
2020-08-26 | $59.77 | $60.11 | $59.77 | $60.11 | $58.33 | 792 |
2020-08-25 | $59.20 | $59.40 | $59.20 | $59.40 | $57.63 | 288 |
2020-08-24 | $59.16 | $59.18 | $59.04 | $59.13 | $57.38 | 7,103 |
2020-08-21 | $58.93 | $58.93 | $58.93 | $58.93 | $57.18 | 54 |
2020-08-20 | $58.90 | $59.25 | $58.90 | $59.25 | $57.49 | 259 |
2020-08-19 | $58.99 | $58.99 | $58.99 | $58.99 | $57.24 | 97 |
2020-08-18 | $59.49 | $59.49 | $59.26 | $59.29 | $57.53 | 1,526 |
2020-08-17 | $59.14 | $59.27 | $59.14 | $59.27 | $57.51 | 1,704 |
2020-08-14 | $58.55 | $58.55 | $58.50 | $58.55 | $56.81 | 46,926 |
2020-08-13 | $58.94 | $58.94 | $58.65 | $58.74 | $56.99 | 650 |
2020-08-12 | $58.85 | $58.85 | $58.85 | $58.85 | $57.10 | 1,055 |
2020-08-11 | $58.31 | $58.31 | $58.31 | $58.31 | $56.58 | 47 |
2020-08-10 | $58.31 | $58.31 | $58.06 | $58.29 | $56.56 | 1,946 |
2020-08-07 | $57.84 | $57.98 | $57.84 | $57.96 | $56.24 | 2,017 |
2020-08-06 | $58.16 | $58.41 | $58.10 | $58.36 | $56.62 | 1,912 |
2020-08-05 | $58.18 | $58.18 | $58.18 | $58.18 | $56.45 | 75 |
2020-08-04 | $57.56 | $57.56 | $57.56 | $57.56 | $55.86 | 10 |
2020-08-03 | $56.85 | $56.86 | $56.65 | $56.77 | $55.08 | 858 |
2020-07-31 | $56.38 | $56.54 | $56.21 | $56.54 | $54.86 | 4,070 |
2020-07-30 | $56.08 | $56.84 | $56.08 | $56.84 | $55.15 | 1,081 |
2020-07-29 | $56.76 | $57.24 | $56.76 | $57.24 | $55.54 | 259 |
2020-07-28 | $56.44 | $56.44 | $56.44 | $56.44 | $54.76 | 257 |
2020-07-27 | $56.23 | $56.66 | $56.23 | $56.66 | $54.98 | 1,948 |
2020-07-24 | $55.85 | $55.85 | $55.85 | $55.85 | $54.20 | 128 |
2020-07-23 | $56.08 | $56.08 | $56.08 | $56.08 | $54.42 | 211 |
2020-07-22 | $56.33 | $56.58 | $56.33 | $56.58 | $54.90 | 506 |
2020-07-21 | $56.63 | $56.75 | $56.33 | $56.33 | $54.66 | 694 |
2020-07-20 | $56.12 | $56.12 | $56.12 | $56.12 | $54.45 | 200 |
2020-07-17 | $55.64 | $55.83 | $55.64 | $55.83 | $54.18 | 488 |
2020-07-16 | $55.85 | $55.87 | $55.55 | $55.55 | $53.90 | 1,561 |
2020-07-15 | $55.85 | $55.85 | $55.82 | $55.82 | $54.16 | 562 |
2020-07-14 | $54.97 | $54.97 | $54.97 | $54.97 | $53.34 | 8 |
2020-07-13 | $54.88 | $54.92 | $54.03 | $54.03 | $52.43 | 3,860 |
2020-07-10 | $53.91 | $54.25 | $53.91 | $54.25 | $52.64 | 1,672 |
2020-07-09 | $53.66 | $53.72 | $53.66 | $53.72 | $52.12 | 566 |
2020-07-08 | $54.21 | $54.21 | $54.21 | $54.21 | $52.60 | 100 |
2020-07-07 | $54.03 | $54.12 | $53.75 | $53.75 | $52.16 | 800 |
2020-07-06 | $54.53 | $54.53 | $54.26 | $54.29 | $52.67 | 1,227 |
2020-07-02 | $54.47 | $54.47 | $54.00 | $54.00 | $52.40 | 2,404 |
2020-07-01 | $54.07 | $54.07 | $53.58 | $53.73 | $52.13 | 8,715 |
2020-06-30 | $53.33 | $53.76 | $53.33 | $53.76 | $52.17 | 970 |
2020-06-29 | $52.78 | $52.97 | $52.78 | $52.97 | $51.40 | 1,350 |
2020-06-26 | $52.43 | $52.44 | $52.21 | $52.21 | $50.66 | 1,375 |
2020-06-25 | $52.80 | $53.24 | $52.78 | $53.24 | $51.66 | 2,250 |
2020-06-24 | $52.87 | $52.87 | $52.68 | $52.69 | $51.13 | 3,608 |
2020-06-23 | $54.08 | $54.11 | $53.95 | $53.95 | $52.34 | 2,217 |
2020-06-22 | $53.70 | $53.89 | $53.70 | $53.89 | $52.29 | 749 |
2020-06-19 | $54.02 | $54.10 | $53.40 | $53.49 | $51.90 | 6,127 |
2020-06-18 | $53.71 | $53.71 | $53.58 | $53.58 | $51.99 | 353 |
2020-06-17 | $54.24 | $54.24 | $53.51 | $53.51 | $51.93 | 1,047 |
2020-06-16 | $54.08 | $54.08 | $53.79 | $53.79 | $52.19 | 437 |
2020-06-15 | $51.79 | $53.49 | $51.79 | $53.20 | $51.62 | 1,887 |
2020-06-12 | $53.01 | $53.01 | $52.20 | $52.87 | $51.30 | 2,428 |
2020-06-11 | $53.37 | $53.37 | $52.00 | $52.00 | $50.45 | 1,141 |
2020-06-10 | $55.07 | $55.14 | $55.06 | $55.14 | $53.51 | 12,035 |
2020-06-09 | $55.33 | $55.60 | $55.25 | $55.49 | $53.84 | 1,333 |
2020-06-08 | $55.69 | $56.07 | $55.69 | $56.07 | $54.40 | 1,123 |
2020-06-05 | $55.42 | $55.46 | $55.42 | $55.46 | $53.81 | 510 |
2020-06-04 | $54.07 | $54.07 | $54.04 | $54.04 | $52.43 | 632 |
2020-06-03 | $54.48 | $54.48 | $54.44 | $54.44 | $52.82 | 356 |
2020-06-02 | $52.74 | $52.74 | $52.74 | $52.74 | $51.17 | 438 |
2020-06-01 | $52.07 | $52.84 | $52.07 | $52.74 | $51.17 | 2,838 |
2020-05-29 | $52.64 | $52.64 | $52.64 | $52.64 | $50.35 | 118 |
2020-05-28 | $52.96 | $53.20 | $52.93 | $52.93 | $50.63 | 1,354 |
2020-05-27 | $52.48 | $52.96 | $51.87 | $52.96 | $50.66 | 4,616 |
2020-05-26 | $52.29 | $52.37 | $52.26 | $52.34 | $50.07 | 2,896 |
2020-05-22 | $50.69 | $50.76 | $50.41 | $50.76 | $48.55 | 1,523 |
2020-05-21 | $51.35 | $51.35 | $50.80 | $50.80 | $48.60 | 3,117 |
2020-05-20 | $51.46 | $51.57 | $51.46 | $51.47 | $49.23 | 1,359 |
2020-05-19 | $51.06 | $51.11 | $51.06 | $51.11 | $48.89 | 359 |
2020-05-18 | $51.18 | $51.50 | $51.17 | $51.50 | $49.26 | 2,819 |
2020-05-15 | $49.84 | $49.84 | $49.34 | $49.55 | $47.40 | 32,596 |
2020-05-14 | $48.85 | $49.59 | $48.85 | $49.59 | $47.44 | 1,295 |
2020-05-13 | $50.45 | $50.50 | $49.19 | $49.45 | $47.30 | 3,801 |
2020-05-12 | $50.81 | $50.81 | $50.81 | $50.81 | $48.60 | 311 |
2020-05-11 | $50.91 | $51.75 | $50.91 | $51.75 | $49.50 | 2,801 |
2020-05-08 | $51.17 | $51.46 | $51.17 | $51.42 | $49.18 | 8,776 |
2020-05-07 | $51.02 | $51.02 | $50.58 | $50.58 | $48.38 | 1,001 |
2020-05-06 | $50.38 | $50.48 | $50.18 | $50.18 | $48.00 | 1,022 |
2020-05-05 | $50.64 | $50.64 | $50.35 | $50.40 | $48.21 | 1,528 |
2020-05-04 | $49.54 | $50.02 | $49.51 | $50.02 | $47.84 | 2,192 |
2020-05-01 | $49.70 | $49.71 | $49.66 | $49.66 | $47.50 | 360 |
2020-04-30 | $50.86 | $50.89 | $50.83 | $50.83 | $48.62 | 968 |
2020-04-29 | $52.48 | $52.48 | $52.40 | $52.40 | $50.12 | 294 |
2020-04-28 | $50.46 | $50.73 | $50.46 | $50.60 | $48.40 | 1,800 |
2020-04-27 | $49.27 | $49.91 | $49.27 | $49.84 | $47.68 | 1,162 |
2020-04-24 | $48.77 | $48.95 | $48.44 | $48.95 | $46.83 | 2,583 |
2020-04-23 | $49.05 | $49.05 | $48.46 | $48.46 | $46.35 | 2,676 |
2020-04-22 | $48.15 | $48.32 | $48.15 | $48.32 | $46.22 | 2,263 |
2020-04-21 | $47.50 | $47.50 | $47.20 | $47.20 | $45.15 | 326 |
2020-04-20 | $47.86 | $49.11 | $47.86 | $48.95 | $46.82 | 2,113 |
2020-04-17 | $48.48 | $49.14 | $48.35 | $49.14 | $47.01 | 4,499 |
2020-04-16 | $47.48 | $47.48 | $47.48 | $47.48 | $45.41 | 66 |
2020-04-15 | $47.95 | $47.95 | $47.48 | $47.48 | $45.41 | 713 |
2020-04-14 | $49.13 | $49.13 | $49.06 | $49.11 | $46.97 | 636 |
2020-04-13 | $47.85 | $48.66 | $47.82 | $48.61 | $46.50 | 4,148 |
2020-04-09 | $47.79 | $47.79 | $47.79 | $47.79 | $45.71 | 158 |
2020-04-08 | $47.53 | $47.79 | $47.53 | $47.79 | $45.71 | 624 |
2020-04-07 | $47.97 | $47.97 | $47.03 | $47.03 | $44.99 | 224 |
2020-04-06 | $45.92 | $46.51 | $45.67 | $46.51 | $44.49 | 3,468 |
2020-04-03 | $44.30 | $44.30 | $43.94 | $44.13 | $42.21 | 1,893 |
2020-04-02 | $44.74 | $44.78 | $44.61 | $44.61 | $42.67 | 2,231 |
2020-04-01 | $43.69 | $43.77 | $43.69 | $43.77 | $41.87 | 306 |
2020-03-31 | $45.28 | $45.86 | $45.25 | $45.86 | $43.87 | 387 |
2020-03-30 | $43.72 | $44.46 | $43.51 | $44.46 | $42.52 | 5,457 |
2020-03-27 | $44.11 | $44.11 | $43.44 | $43.48 | $41.59 | 5,859 |
2020-03-26 | $44.79 | $46.30 | $44.79 | $45.68 | $43.69 | 6,303 |
2020-03-25 | $42.43 | $45.37 | $42.35 | $44.26 | $42.34 | 2,778 |
2020-03-24 | $40.02 | $41.86 | $39.53 | $41.86 | $40.04 | 9,724 |
2020-03-23 | $39.60 | $39.60 | $37.15 | $37.15 | $35.54 | 3,642 |
2020-03-20 | $41.43 | $42.14 | $39.61 | $39.61 | $37.89 | 1,245 |
2020-03-19 | $38.39 | $40.72 | $38.39 | $40.31 | $38.55 | 7,344 |
2020-03-18 | $39.87 | $40.80 | $37.76 | $39.08 | $37.38 | 3,902 |
2020-03-17 | $42.46 | $43.53 | $41.79 | $42.51 | $40.66 | 5,154 |
2020-03-16 | $41.89 | $44.03 | $41.89 | $42.12 | $40.29 | 6,269 |
2020-03-13 | $45.75 | $47.06 | $44.38 | $47.06 | $45.01 | 8,898 |
2020-03-12 | $43.58 | $44.99 | $43.05 | $43.05 | $41.18 | 2,296 |
2020-03-11 | $48.99 | $49.56 | $48.99 | $49.39 | $47.24 | 471 |
2020-03-10 | $51.83 | $51.83 | $50.33 | $51.69 | $49.45 | 5,418 |
2020-03-09 | $51.04 | $51.04 | $50.40 | $50.40 | $48.21 | 10,747 |
2020-03-06 | $57.30 | $57.30 | $57.30 | $57.30 | $54.81 | 256 |
2020-03-05 | $58.49 | $58.53 | $58.49 | $58.53 | $55.98 | 174 |
2020-03-04 | $59.18 | $59.49 | $59.12 | $59.49 | $56.91 | 1,275 |
2020-03-03 | $59.24 | $59.24 | $58.36 | $58.36 | $55.83 | 1,078 |
2020-03-02 | $59.11 | $59.11 | $59.00 | $59.00 | $56.44 | 380 |
2020-02-28 | $57.07 | $57.36 | $57.07 | $57.36 | $54.87 | 208 |
2020-02-27 | $58.70 | $58.70 | $58.70 | $58.70 | $56.15 | 162 |
2020-02-26 | $61.66 | $61.66 | $60.72 | $60.72 | $58.09 | 177 |
2020-02-25 | $61.50 | $61.50 | $61.31 | $61.31 | $58.65 | 238 |
2020-02-24 | $62.66 | $62.66 | $62.63 | $62.63 | $59.91 | 273 |
2020-02-21 | $64.04 | $64.09 | $63.97 | $63.97 | $61.19 | 2,052 |
2020-02-20 | $63.87 | $64.12 | $63.87 | $64.12 | $61.34 | 382 |
2020-02-19 | $64.20 | $64.23 | $64.20 | $64.23 | $61.44 | 286 |
2020-02-18 | $63.84 | $63.84 | $63.84 | $63.84 | $61.06 | 423 |
2020-02-14 | $63.86 | $63.89 | $63.85 | $63.89 | $61.11 | 2,339 |
2020-02-13 | $63.81 | $63.81 | $63.72 | $63.72 | $60.95 | 631 |
2020-02-12 | $63.78 | $63.82 | $63.78 | $63.82 | $61.05 | 1,144 |
2020-02-11 | $63.47 | $63.47 | $63.42 | $63.42 | $60.66 | 494 |
2020-02-10 | $63.02 | $63.16 | $63.02 | $63.16 | $60.41 | 223 |
2020-02-07 | $63.09 | $63.09 | $62.95 | $62.95 | $60.21 | 698 |
2020-02-06 | $63.12 | $63.29 | $63.12 | $63.29 | $60.54 | 118 |
2020-02-05 | $62.85 | $62.95 | $62.85 | $62.92 | $60.19 | 1,000 |
2020-02-04 | $62.51 | $62.51 | $62.51 | $62.51 | $59.79 | 148 |
2020-02-03 | $62.29 | $62.29 | $61.93 | $61.93 | $59.23 | 1,113 |
2020-01-31 | $62.45 | $62.45 | $61.99 | $61.99 | $59.30 | 893 |
2020-01-30 | $62.33 | $62.87 | $62.33 | $62.87 | $60.13 | 310 |
2020-01-29 | $62.84 | $62.84 | $62.83 | $62.83 | $60.10 | 170 |
2020-01-28 | $62.70 | $63.04 | $62.70 | $63.04 | $60.30 | 192 |
2020-01-27 | $62.26 | $62.68 | $62.26 | $62.68 | $59.96 | 207 |
2020-01-24 | $63.60 | $63.60 | $63.31 | $63.31 | $60.56 | 695 |
2020-01-23 | $63.25 | $63.54 | $63.25 | $63.54 | $60.78 | 234 |
2020-01-22 | $63.41 | $63.41 | $63.41 | $63.41 | $60.66 | 140 |
2020-01-21 | $63.61 | $63.61 | $63.56 | $63.56 | $60.79 | 205 |
2020-01-17 | $63.55 | $63.57 | $63.55 | $63.57 | $60.81 | 252 |
2020-01-16 | $63.33 | $63.43 | $63.31 | $63.43 | $60.67 | 1,234 |
2020-01-15 | $63.04 | $63.10 | $63.04 | $63.10 | $60.36 | 187 |
2020-01-14 | $62.66 | $62.84 | $62.66 | $62.84 | $60.11 | 1,132 |
2020-01-13 | $62.46 | $62.73 | $62.46 | $62.73 | $60.00 | 498 |
2020-01-10 | $62.41 | $62.44 | $62.41 | $62.44 | $59.72 | 289 |
2020-01-09 | $62.37 | $62.43 | $62.37 | $62.43 | $59.72 | 440 |
2020-01-08 | $62.46 | $62.46 | $62.35 | $62.35 | $59.64 | 925 |
2020-01-07 | $62.37 | $62.37 | $62.37 | $62.37 | $59.66 | 35 |
2020-01-06 | $62.12 | $62.34 | $62.12 | $62.34 | $59.63 | 621 |
2020-01-03 | $62.14 | $62.14 | $62.02 | $62.04 | $59.35 | 4,793 |
2020-01-02 | $62.01 | $62.19 | $62.01 | $62.19 | $59.48 | 2,289 |
2019-12-31 | $61.94 | $62.06 | $61.94 | $62.06 | $59.36 | 337 |
2019-12-30 | $61.82 | $61.84 | $61.79 | $61.79 | $59.11 | 571 |
2019-12-27 | $62.12 | $62.12 | $61.93 | $61.93 | $59.24 | 541 |
2019-12-26 | $61.93 | $61.99 | $61.88 | $61.97 | $59.28 | 774 |
2019-12-24 | $61.59 | $61.59 | $61.59 | $61.59 | $58.91 | 165 |
2019-12-23 | $61.47 | $61.48 | $61.47 | $61.48 | $58.80 | 270 |
2019-12-20 | $61.60 | $61.60 | $61.55 | $61.55 | $58.87 | 428 |
2019-12-19 | $62.43 | $62.43 | $62.43 | $62.43 | $58.78 | 21 |
2019-12-18 | $62.37 | $62.43 | $62.30 | $62.41 | $58.76 | 2,526 |
2019-12-17 | $62.34 | $62.36 | $62.34 | $62.36 | $58.71 | 228 |
2019-12-16 | $62.41 | $62.46 | $62.33 | $62.33 | $58.69 | 689 |
2019-12-13 | $61.95 | $61.95 | $61.95 | $61.95 | $58.33 | 95 |
2019-12-12 | $61.88 | $61.88 | $61.88 | $61.88 | $58.26 | 209 |
2019-12-11 | $61.71 | $61.81 | $61.71 | $61.81 | $58.19 | 197 |
2019-12-10 | $61.51 | $61.51 | $61.51 | $61.51 | $57.91 | 75 |
2019-12-09 | $61.51 | $61.57 | $61.51 | $61.57 | $57.97 | 179 |
2019-12-06 | $61.60 | $61.60 | $61.60 | $61.60 | $58.00 | 173 |
2019-12-05 | $61.32 | $61.39 | $61.32 | $61.39 | $57.80 | 173 |
2019-12-04 | $61.50 | $61.50 | $61.50 | $61.50 | $57.91 | 234 |
2019-12-03 | $60.93 | $61.06 | $60.93 | $61.06 | $57.48 | 244 |
2019-12-02 | $61.22 | $61.44 | $61.22 | $61.35 | $57.77 | 307 |
2019-11-29 | $61.77 | $61.77 | $61.77 | $61.77 | $58.15 | 3 |
2019-11-27 | $61.88 | $61.88 | $61.88 | $61.88 | $58.26 | 276 |
2019-11-26 | $61.72 | $61.72 | $61.72 | $61.72 | $58.11 | 120 |
2019-11-25 | $61.49 | $61.53 | $61.49 | $61.53 | $57.93 | 446 |
2019-11-22 | $61.36 | $61.36 | $61.30 | $61.30 | $57.72 | 2,501 |
2019-11-21 | $61.54 | $61.54 | $61.54 | $61.54 | $57.94 | 58 |
2019-11-20 | $61.36 | $61.40 | $61.36 | $61.40 | $57.81 | 553 |
2019-11-19 | $61.95 | $61.95 | $61.62 | $61.62 | $58.02 | 300 |
2019-11-18 | $61.95 | $61.95 | $61.94 | $61.94 | $58.32 | 420 |
2019-11-15 | $61.85 | $61.85 | $61.85 | $61.85 | $58.23 | 167 |
2019-11-14 | $61.55 | $61.55 | $61.55 | $61.55 | $57.95 | 57 |
2019-11-13 | $61.61 | $61.61 | $61.55 | $61.55 | $57.95 | 283 |
2019-11-12 | $61.41 | $61.41 | $61.41 | $61.41 | $57.81 | 12 |
2019-11-11 | $61.15 | $61.43 | $61.15 | $61.36 | $57.77 | 1,047 |
2019-11-08 | $61.07 | $61.35 | $61.07 | $61.35 | $57.76 | 419 |
2019-11-07 | $61.28 | $61.28 | $61.28 | $61.28 | $57.70 | 67 |
2019-11-06 | $61.04 | $61.04 | $61.00 | $61.04 | $57.47 | 855 |
2019-11-05 | $60.87 | $60.89 | $60.87 | $60.89 | $57.33 | 1,036 |
2019-11-04 | $60.87 | $60.87 | $60.87 | $60.87 | $57.31 | 55 |
2019-11-01 | $60.59 | $60.59 | $60.59 | $60.59 | $57.05 | 42 |
2019-10-31 | $60.07 | $60.07 | $60.07 | $60.07 | $56.56 | 59 |
2019-10-30 | $60.02 | $60.22 | $60.02 | $60.22 | $56.70 | 1,067 |
2019-10-29 | $60.32 | $60.32 | $60.20 | $60.20 | $56.68 | 377 |
2019-10-28 | $60.48 | $60.48 | $60.32 | $60.32 | $56.79 | 640 |
2019-10-25 | $60.31 | $60.31 | $60.31 | $60.31 | $56.78 | 870 |
2019-10-24 | $60.04 | $60.15 | $60.04 | $60.15 | $56.63 | 2,703 |
2019-10-23 | $60.00 | $60.04 | $59.94 | $59.99 | $56.48 | 2,219 |
2019-10-22 | $60.36 | $60.36 | $60.15 | $60.15 | $56.63 | 2,129 |
2019-10-21 | $60.26 | $60.29 | $60.26 | $60.29 | $56.76 | 267 |
2019-10-18 | $59.91 | $60.01 | $59.91 | $59.94 | $56.43 | 2,335 |
2019-10-17 | $59.98 | $60.03 | $59.96 | $59.96 | $56.45 | 1,768 |
2019-10-16 | $59.76 | $59.76 | $59.74 | $59.74 | $56.24 | 922 |
2019-10-15 | $59.82 | $59.82 | $59.76 | $59.76 | $56.27 | 693 |
2019-10-14 | $59.57 | $59.68 | $59.57 | $59.59 | $56.10 | 1,401 |
2019-10-11 | $60.07 | $60.07 | $59.72 | $59.72 | $56.22 | 990 |
2019-10-10 | $59.26 | $59.26 | $59.26 | $59.26 | $55.80 | 244 |
2019-10-09 | $58.68 | $59.01 | $58.68 | $58.89 | $55.45 | 5,931 |
2019-10-08 | $58.59 | $58.71 | $58.53 | $58.53 | $55.11 | 503 |
2019-10-07 | $59.16 | $59.27 | $59.13 | $59.13 | $55.67 | 1,295 |
2019-10-04 | $59.19 | $59.19 | $59.19 | $59.19 | $55.73 | 95 |
2019-10-03 | $58.42 | $58.77 | $58.42 | $58.77 | $55.33 | 185 |
2019-10-02 | $58.67 | $58.67 | $58.67 | $58.67 | $55.24 | 105 |
2019-10-01 | $59.87 | $59.87 | $59.68 | $59.68 | $56.19 | 149 |
2019-09-30 | $60.49 | $60.49 | $60.35 | $60.35 | $56.82 | 175 |
2019-09-27 | $60.53 | $60.53 | $60.30 | $60.30 | $56.77 | 245 |
2019-09-26 | $60.46 | $60.46 | $60.46 | $60.46 | $56.93 | 32 |
2019-09-25 | $60.50 | $60.50 | $60.50 | $60.50 | $56.96 | 38 |
2019-09-24 | $60.57 | $60.57 | $60.57 | $60.57 | $57.02 | 36 |
2019-09-23 | $60.77 | $60.77 | $60.77 | $60.77 | $57.21 | 12 |
2019-09-20 | $60.83 | $60.83 | $60.83 | $60.83 | $57.27 | 155 |
2019-09-19 | $61.00 | $61.00 | $60.80 | $60.80 | $57.25 | 892 |
2019-09-18 | $60.50 | $60.50 | $60.50 | $60.50 | $56.96 | 116 |
2019-09-17 | $60.73 | $60.73 | $60.73 | $60.73 | $57.17 | 9 |
2019-09-16 | $60.41 | $60.41 | $60.41 | $60.41 | $56.88 | 97 |
2019-09-13 | $60.35 | $60.35 | $60.10 | $60.10 | $56.58 | 110 |
2019-09-12 | $60.19 | $60.19 | $60.19 | $60.19 | $56.67 | 50 |
2019-09-11 | $60.08 | $60.08 | $60.08 | $60.08 | $56.56 | 19 |
2019-09-10 | $59.98 | $59.98 | $59.98 | $59.98 | $56.47 | 57 |
2019-09-09 | $60.06 | $60.06 | $59.82 | $59.82 | $56.32 | 328 |
2019-09-06 | $59.83 | $59.83 | $59.83 | $59.83 | $56.33 | 100 |
2019-09-05 | $59.79 | $59.79 | $59.67 | $59.74 | $56.25 | 659 |
2019-09-04 | $59.12 | $59.24 | $59.03 | $59.22 | $55.75 | 1,376 |
2019-09-03 | $58.58 | $58.59 | $58.58 | $58.59 | $55.17 | 275 |
2019-08-30 | $58.80 | $58.89 | $58.80 | $58.89 | $55.45 | 153 |
2019-08-29 | $58.74 | $58.74 | $58.74 | $58.74 | $55.30 | 46 |
2019-08-28 | $58.22 | $58.22 | $58.22 | $58.22 | $54.81 | 34 |
2019-08-27 | $57.93 | $57.99 | $57.93 | $57.99 | $54.60 | 599 |
2019-08-26 | $57.71 | $57.92 | $57.71 | $57.85 | $54.47 | 3,568 |
2019-08-23 | $58.39 | $58.39 | $57.33 | $57.33 | $53.98 | 116 |
2019-08-22 | $58.16 | $58.25 | $58.16 | $58.25 | $54.84 | 102 |
2019-08-21 | $58.39 | $58.47 | $58.39 | $58.40 | $54.99 | 580 |
2019-08-20 | $58.02 | $58.06 | $57.98 | $57.98 | $54.59 | 385 |
2019-08-19 | $58.28 | $58.33 | $58.28 | $58.30 | $54.89 | 1,006 |
2019-08-16 | $57.94 | $57.99 | $57.89 | $57.99 | $54.60 | 948 |
2019-08-15 | $57.24 | $57.25 | $57.22 | $57.25 | $53.90 | 1,046 |
2019-08-14 | $57.38 | $57.38 | $57.38 | $57.38 | $54.03 | 76 |
2019-08-13 | $58.94 | $58.95 | $58.84 | $58.84 | $55.40 | 1,450 |
2019-08-12 | $58.62 | $58.62 | $58.33 | $58.33 | $54.92 | 200 |
2019-08-09 | $58.66 | $58.85 | $58.66 | $58.85 | $55.41 | 463 |
2019-08-08 | $58.94 | $58.96 | $58.91 | $58.93 | $55.49 | 873 |
2019-08-07 | $57.29 | $58.18 | $57.29 | $58.18 | $54.77 | 4,568 |
2019-08-06 | $57.52 | $57.99 | $57.52 | $57.83 | $54.45 | 627 |
2019-08-05 | $57.85 | $57.88 | $57.52 | $57.52 | $54.15 | 2,756 |
2019-08-02 | $58.38 | $58.53 | $58.38 | $58.52 | $55.09 | 2,481 |
2019-08-01 | $59.39 | $59.39 | $58.85 | $58.88 | $55.44 | 421 |
2019-07-31 | $59.26 | $59.26 | $59.14 | $59.14 | $55.68 | 139 |
2019-07-30 | $59.51 | $59.51 | $59.51 | $59.51 | $56.03 | 61 |
2019-07-29 | $59.70 | $59.70 | $59.60 | $59.63 | $56.14 | 746 |
2019-07-26 | $59.68 | $59.77 | $59.66 | $59.77 | $56.28 | 1,107 |
2019-07-25 | $59.61 | $59.61 | $59.61 | $59.61 | $56.13 | 27 |
2019-07-24 | $60.00 | $60.15 | $60.00 | $60.15 | $56.63 | 316 |
2019-07-23 | $60.01 | $60.04 | $59.99 | $60.04 | $56.53 | 573 |
2019-07-22 | $59.99 | $59.99 | $59.99 | $59.99 | $56.48 | 118 |
2019-07-19 | $60.17 | $60.17 | $60.13 | $60.13 | $56.61 | 587 |
2019-07-18 | $60.31 | $60.31 | $60.31 | $60.31 | $56.78 | 46 |
2019-07-17 | $60.20 | $60.23 | $60.20 | $60.23 | $56.71 | 495 |
2019-07-16 | $60.21 | $60.21 | $60.21 | $60.21 | $56.69 | 68 |
2019-07-15 | $60.28 | $60.34 | $60.28 | $60.34 | $56.81 | 320 |
2019-07-12 | $60.34 | $60.34 | $60.34 | $60.34 | $56.81 | 41 |
2019-07-11 | $60.46 | $60.46 | $60.46 | $60.46 | $56.93 | 207 |
2019-07-10 | $60.55 | $60.55 | $60.37 | $60.37 | $56.84 | 736 |
2019-07-09 | $60.10 | $60.18 | $60.10 | $60.18 | $56.66 | 351 |
2019-07-08 | $60.01 | $60.02 | $60.01 | $60.02 | $56.51 | 623 |
2019-07-05 | $60.33 | $60.33 | $60.33 | $60.33 | $56.80 | 33 |
2019-07-03 | $60.38 | $60.38 | $60.38 | $60.38 | $56.85 | 2 |
2019-07-02 | $59.92 | $59.92 | $59.92 | $59.92 | $56.42 | 2 |
2019-07-01 | $60.08 | $60.08 | $59.66 | $59.75 | $56.25 | 1,213 |
2019-06-28 | $59.48 | $59.61 | $59.48 | $59.61 | $56.13 | 396 |
2019-06-27 | $59.24 | $59.36 | $59.17 | $59.34 | $55.87 | 1,373 |
2019-06-26 | $59.27 | $59.27 | $59.21 | $59.21 | $55.75 | 113 |
2019-06-25 | $59.22 | $59.22 | $59.20 | $59.20 | $55.74 | 265 |
2019-06-24 | $59.59 | $59.71 | $59.59 | $59.66 | $56.17 | 625 |
2019-06-21 | $59.61 | $59.63 | $59.61 | $59.62 | $56.13 | 450 |
2019-06-20 | $60.00 | $60.00 | $59.86 | $59.86 | $56.36 | 370 |
2019-06-19 | $58.93 | $59.25 | $58.93 | $59.25 | $55.79 | 626 |
2019-06-18 | $58.76 | $58.76 | $58.76 | $58.76 | $55.33 | 11 |
2019-06-17 | $58.06 | $58.11 | $58.06 | $58.11 | $54.71 | 197 |
2019-06-14 | $57.99 | $57.99 | $57.99 | $57.99 | $54.60 | 166 |
2019-06-13 | $58.03 | $58.03 | $58.02 | $58.02 | $54.62 | 273 |
2019-06-12 | $58.04 | $58.04 | $58.01 | $58.01 | $54.61 | 1,320 |
2019-06-11 | $58.31 | $58.31 | $58.31 | $58.31 | $54.90 | 186 |
2019-06-10 | $58.34 | $58.47 | $58.29 | $58.29 | $54.88 | 2,777 |
2019-06-07 | $58.26 | $58.26 | $58.26 | $58.26 | $54.85 | 54 |
2019-06-06 | $57.80 | $57.87 | $57.80 | $57.87 | $54.49 | 555 |
2019-06-05 | $57.67 | $57.67 | $57.60 | $57.60 | $54.23 | 104 |
2019-06-04 | $57.48 | $57.48 | $57.48 | $57.48 | $54.12 | 35 |
2019-06-03 | $56.72 | $56.72 | $56.72 | $56.72 | $53.40 | 51 |
2019-05-31 | $57.16 | $57.16 | $57.16 | $57.16 | $53.25 | 150 |
2019-05-30 | $57.42 | $57.42 | $57.34 | $57.39 | $53.46 | 298 |
2019-05-29 | $57.57 | $57.57 | $57.46 | $57.56 | $53.62 | 652 |
2019-05-28 | $58.44 | $58.44 | $58.20 | $58.20 | $54.22 | 570 |
2019-05-24 | $58.21 | $58.25 | $58.18 | $58.18 | $54.19 | 905 |
2019-05-23 | $57.75 | $57.75 | $57.75 | $57.75 | $53.80 | 139 |
2019-05-22 | $58.56 | $58.56 | $58.56 | $58.56 | $54.55 | 113 |
2019-05-21 | $58.74 | $58.93 | $58.74 | $58.93 | $54.90 | 810 |
2019-05-20 | $58.53 | $58.53 | $58.53 | $58.53 | $54.52 | 246 |
2019-05-17 | $58.65 | $58.65 | $58.65 | $58.65 | $54.64 | 166 |
2019-05-16 | $58.89 | $58.89 | $58.71 | $58.71 | $54.69 | 151 |
2019-05-15 | $58.11 | $58.40 | $58.11 | $58.40 | $54.40 | 401 |
2019-05-14 | $58.01 | $58.13 | $58.01 | $58.13 | $54.15 | 382 |
2019-05-13 | $57.68 | $57.70 | $57.50 | $57.70 | $53.75 | 1,280 |
2019-05-10 | $57.81 | $58.40 | $57.76 | $58.40 | $54.41 | 802 |
2019-05-09 | $58.03 | $58.34 | $58.03 | $58.34 | $54.35 | 166 |
2019-05-08 | $58.54 | $58.54 | $58.54 | $58.54 | $54.53 | 22 |
2019-05-07 | $58.47 | $58.47 | $58.47 | $58.47 | $54.47 | 47 |
2019-05-06 | $58.49 | $59.05 | $58.49 | $59.05 | $55.01 | 1,116 |
2019-05-03 | $59.15 | $59.15 | $59.15 | $59.15 | $55.10 | 77 |
2019-05-02 | $58.84 | $58.84 | $58.64 | $58.64 | $54.63 | 709 |
2019-05-01 | $59.39 | $59.39 | $59.06 | $59.06 | $55.01 | 421 |
2019-04-30 | $59.27 | $59.53 | $59.27 | $59.53 | $55.46 | 527 |
2019-04-29 | $59.20 | $59.34 | $59.17 | $59.34 | $55.28 | 769 |
2019-04-26 | $58.98 | $59.24 | $58.89 | $59.24 | $55.19 | 3,096 |
2019-04-25 | $58.92 | $59.03 | $58.79 | $59.03 | $54.99 | 967 |
2019-04-24 | $59.17 | $59.29 | $59.09 | $59.09 | $55.05 | 395 |
2019-04-23 | $59.49 | $59.61 | $59.49 | $59.61 | $55.53 | 1,476 |
2019-04-22 | $59.67 | $59.67 | $59.64 | $59.65 | $55.57 | 348 |
2019-04-18 | $59.42 | $59.60 | $59.42 | $59.59 | $55.51 | 694 |
2019-04-17 | $59.44 | $59.54 | $59.42 | $59.54 | $55.47 | 741 |
2019-04-16 | $59.32 | $59.32 | $59.28 | $59.29 | $55.24 | 1,157 |
2019-04-15 | $59.15 | $59.23 | $59.07 | $59.16 | $55.11 | 1,180 |
2019-04-12 | $59.18 | $59.18 | $59.02 | $59.18 | $55.13 | 1,108 |
2019-04-11 | $58.74 | $58.78 | $58.68 | $58.71 | $54.69 | 2,176 |
2019-04-10 | $58.83 | $58.83 | $58.80 | $58.80 | $54.77 | 982 |
2019-04-09 | $58.52 | $58.56 | $58.52 | $58.56 | $54.55 | 196 |
2019-04-08 | $58.88 | $58.88 | $58.88 | $58.88 | $54.85 | 212 |
2019-04-05 | $58.44 | $58.51 | $58.44 | $58.51 | $54.50 | 152 |
2019-04-04 | $58.21 | $58.33 | $58.21 | $58.33 | $54.34 | 438 |
2019-04-03 | $58.50 | $58.50 | $58.32 | $58.32 | $54.33 | 427 |
2019-04-02 | $58.27 | $58.27 | $58.27 | $58.27 | $54.28 | 131 |
2019-04-01 | $57.84 | $58.22 | $57.79 | $58.22 | $54.24 | 4,401 |
2019-03-29 | $57.61 | $57.61 | $57.56 | $57.56 | $53.62 | 179 |
2019-03-28 | $57.37 | $57.39 | $57.37 | $57.39 | $53.47 | 220 |
2019-03-27 | $57.31 | $57.31 | $57.31 | $57.31 | $53.39 | 90 |
2019-03-26 | $57.38 | $57.54 | $57.38 | $57.50 | $53.56 | 340 |
2019-03-25 | $57.13 | $57.13 | $57.13 | $57.13 | $53.22 | 102 |
2019-03-22 | $57.46 | $57.46 | $57.13 | $57.13 | $53.22 | 473 |
2019-03-21 | $57.75 | $57.96 | $57.75 | $57.92 | $53.96 | 2,494 |
2019-03-20 | $57.71 | $58.03 | $57.66 | $58.03 | $54.06 | 619 |
2019-03-19 | $58.42 | $58.42 | $58.01 | $58.01 | $54.04 | 638 |
2019-03-18 | $57.95 | $58.08 | $57.95 | $58.08 | $54.11 | 993 |
2019-03-15 | $57.76 | $57.76 | $57.72 | $57.72 | $53.77 | 556 |
2019-03-14 | $57.70 | $57.71 | $57.59 | $57.59 | $53.65 | 1,123 |
2019-03-13 | $57.88 | $57.95 | $57.79 | $57.92 | $53.96 | 2,791 |
2019-03-12 | $57.44 | $57.56 | $57.44 | $57.53 | $53.59 | 598 |
2019-03-11 | $57.18 | $57.30 | $57.15 | $57.30 | $53.38 | 1,974 |
2019-03-08 | $56.42 | $56.85 | $56.42 | $56.85 | $52.96 | 1,350 |
2019-03-07 | $56.79 | $56.83 | $56.69 | $56.82 | $52.93 | 1,603 |
2019-03-06 | $57.15 | $57.19 | $57.05 | $57.09 | $53.19 | 2,023 |
2019-03-05 | $57.30 | $57.38 | $57.30 | $57.38 | $53.46 | 908 |
2019-03-04 | $57.39 | $57.39 | $57.04 | $57.34 | $53.42 | 1,274 |
2019-03-01 | $57.89 | $57.89 | $57.45 | $57.46 | $53.53 | 11,031 |
2019-02-28 | $57.96 | $57.96 | $57.77 | $57.88 | $53.92 | 6,004 |
2019-02-27 | $57.81 | $58.16 | $57.81 | $58.16 | $54.18 | 685 |
2019-02-26 | $57.89 | $58.05 | $57.82 | $58.02 | $54.05 | 886 |
2019-02-25 | $58.05 | $58.08 | $57.82 | $57.82 | $53.86 | 11,732 |
2019-02-22 | $57.85 | $58.01 | $57.85 | $57.98 | $54.01 | 680 |
2019-02-21 | $57.72 | $57.74 | $57.63 | $57.63 | $53.69 | 2,126 |
2019-02-20 | $57.76 | $57.89 | $57.76 | $57.89 | $53.93 | 2,201 |
2019-02-19 | $56.65 | $57.35 | $56.65 | $57.35 | $53.42 | 1,688 |
2019-02-15 | $56.64 | $56.95 | $56.53 | $56.93 | $53.03 | 18,629 |
2019-02-14 | $55.71 | $56.13 | $55.71 | $56.13 | $52.29 | 633 |
2019-02-13 | $55.98 | $55.98 | $55.98 | $55.98 | $52.15 | 116 |
2019-02-12 | $56.09 | $56.14 | $56.09 | $56.10 | $52.26 | 1,408 |
2019-02-11 | $55.55 | $55.59 | $55.55 | $55.59 | $51.78 | 479 |
2019-02-08 | $55.95 | $55.95 | $55.95 | $55.95 | $52.12 | 276 |
2019-02-07 | $56.21 | $56.30 | $55.82 | $56.14 | $52.30 | 2,011 |
2019-02-06 | $56.53 | $56.53 | $56.53 | $56.53 | $52.66 | 135 |
2019-02-05 | $56.80 | $56.80 | $56.80 | $56.80 | $52.91 | 306 |
2019-02-04 | $56.51 | $56.51 | $56.51 | $56.51 | $52.64 | 128 |
2019-02-01 | $56.32 | $56.32 | $56.32 | $56.32 | $52.47 | 119 |
2019-01-31 | $56.24 | $56.24 | $56.24 | $56.24 | $52.39 | 123 |
2019-01-30 | $55.68 | $55.97 | $55.57 | $55.97 | $52.14 | 1,099 |
2019-01-29 | $55.48 | $55.48 | $55.48 | $55.48 | $51.69 | 48 |
2019-01-28 | $55.01 | $55.16 | $55.01 | $55.16 | $51.38 | 603 |
2019-01-25 | $55.23 | $55.23 | $55.23 | $55.23 | $51.45 | 85 |
2019-01-24 | $54.31 | $54.49 | $54.31 | $54.49 | $50.76 | 459 |
2019-01-23 | $54.00 | $54.25 | $54.00 | $54.25 | $50.54 | 183 |
2019-01-22 | $54.41 | $54.41 | $54.25 | $54.25 | $50.53 | 357 |
2019-01-18 | $54.97 | $54.98 | $54.89 | $54.89 | $51.13 | 582 |
2019-01-17 | $54.27 | $54.49 | $54.27 | $54.49 | $50.76 | 231 |
2019-01-16 | $54.22 | $54.22 | $54.18 | $54.18 | $50.47 | 328 |
2019-01-15 | $53.77 | $53.88 | $53.76 | $53.88 | $50.20 | 855 |
2019-01-14 | $53.48 | $53.54 | $53.48 | $53.54 | $49.88 | 160 |
2019-01-11 | $53.25 | $53.46 | $53.25 | $53.42 | $49.77 | 868 |
2019-01-10 | $52.82 | $53.41 | $52.82 | $53.41 | $49.76 | 1,423 |
2019-01-09 | $52.65 | $53.13 | $52.65 | $53.10 | $49.47 | 901 |
2019-01-08 | $52.14 | $52.17 | $52.14 | $52.17 | $48.60 | 142 |
2019-01-07 | $51.32 | $51.72 | $51.32 | $51.72 | $48.18 | 243 |
2019-01-04 | $50.57 | $51.05 | $50.55 | $51.05 | $47.56 | 838 |
2019-01-03 | $49.80 | $49.98 | $49.80 | $49.98 | $46.56 | 338 |
2019-01-02 | $49.59 | $50.19 | $49.59 | $50.13 | $46.70 | 1,595 |
2018-12-31 | $49.91 | $49.91 | $49.58 | $49.63 | $46.23 | 16,713 |
2018-12-28 | $49.69 | $49.70 | $49.52 | $49.52 | $46.13 | 1,367 |
2018-12-27 | $48.89 | $49.48 | $48.56 | $49.48 | $46.09 | 11,605 |
2018-12-26 | $48.05 | $49.47 | $48.05 | $49.47 | $46.08 | 1,020 |
2018-12-24 | $48.34 | $48.53 | $48.13 | $48.13 | $44.83 | 2,282 |
2018-12-21 | $49.70 | $49.70 | $48.70 | $48.70 | $45.36 | 1,315 |
2018-12-20 | $51.43 | $51.49 | $50.59 | $50.73 | $46.35 | 2,839 |
2018-12-19 | $52.34 | $52.34 | $51.24 | $51.24 | $46.81 | 617 |
2018-12-18 | $52.10 | $52.10 | $51.73 | $51.78 | $47.31 | 2,269 |
2018-12-17 | $52.48 | $52.54 | $51.80 | $51.80 | $47.32 | 4,718 |
2018-12-14 | $52.74 | $52.87 | $52.74 | $52.87 | $48.30 | 298 |
2018-12-13 | $53.73 | $53.81 | $53.34 | $53.46 | $48.84 | 2,134 |
2018-12-12 | $53.68 | $53.68 | $53.50 | $53.50 | $48.88 | 3,209 |
2018-12-11 | $53.84 | $53.84 | $52.98 | $52.98 | $48.40 | 656 |
2018-12-10 | $53.20 | $53.25 | $52.80 | $53.16 | $48.57 | 782 |
2018-12-07 | $54.45 | $54.45 | $53.78 | $53.78 | $49.14 | 2,076 |
2018-12-06 | $53.50 | $53.96 | $53.12 | $53.96 | $49.30 | 2,205 |
2018-12-04 | $55.75 | $55.75 | $55.09 | $55.12 | $50.36 | 573 |
2018-12-03 | $55.89 | $55.89 | $55.60 | $55.63 | $50.83 | 2,825 |
2018-11-30 | $54.78 | $55.26 | $54.78 | $55.26 | $50.49 | 1,811 |
2018-11-29 | $55.09 | $55.37 | $55.09 | $55.24 | $50.47 | 1,142 |
2018-11-28 | $54.34 | $54.34 | $54.34 | $54.34 | $49.65 | 382 |
2018-11-27 | $54.40 | $54.43 | $54.22 | $54.30 | $49.61 | 1,805 |
2018-11-26 | $55.00 | $55.00 | $54.56 | $54.66 | $49.94 | 32,824 |
2018-11-23 | $55.15 | $55.15 | $55.15 | $55.15 | $50.39 | 60 |
2018-11-21 | $54.27 | $55.18 | $54.27 | $55.15 | $50.39 | 2,309 |
2018-11-20 | $53.85 | $54.23 | $53.75 | $53.75 | $49.11 | 11,675 |
2018-11-19 | $55.26 | $55.26 | $55.24 | $55.24 | $50.47 | 495 |
2018-11-16 | $55.40 | $55.40 | $55.40 | $55.40 | $50.62 | 41 |
2018-11-15 | $55.41 | $55.41 | $55.40 | $55.40 | $50.62 | 873 |
2018-11-14 | $55.13 | $55.13 | $55.13 | $55.13 | $50.37 | 385 |
2018-11-13 | $55.36 | $55.36 | $55.36 | $55.36 | $50.57 | 134 |
2018-11-12 | $55.33 | $55.33 | $55.33 | $55.33 | $50.55 | 350 |
2018-11-09 | $55.50 | $55.60 | $55.28 | $55.60 | $50.80 | 1,660 |
2018-11-08 | $56.24 | $56.24 | $56.20 | $56.20 | $51.34 | 333 |
2018-11-07 | $56.06 | $56.21 | $56.06 | $56.21 | $51.36 | 3,744 |
2018-11-06 | $55.65 | $55.71 | $55.54 | $55.71 | $50.90 | 1,245 |
2018-11-05 | $55.48 | $55.61 | $55.48 | $55.60 | $50.80 | 6,662 |
2018-11-02 | $55.53 | $55.53 | $55.19 | $55.19 | $50.42 | 562 |
2018-11-01 | $55.26 | $55.29 | $55.22 | $55.29 | $50.51 | 2,130 |
2018-10-31 | $55.05 | $55.15 | $54.88 | $54.91 | $50.17 | 16,775 |
2018-10-30 | $53.92 | $53.92 | $53.92 | $53.92 | $49.26 | 281 |
2018-10-29 | $54.87 | $54.87 | $54.11 | $54.11 | $49.44 | 823 |
2018-10-26 | $53.93 | $54.54 | $53.77 | $54.54 | $49.83 | 1,143 |
2018-10-25 | $54.73 | $54.73 | $54.73 | $54.73 | $50.00 | 270 |
2018-10-24 | $55.78 | $55.89 | $55.30 | $55.63 | $50.83 | 13,984 |
2018-10-23 | $55.47 | $55.47 | $55.40 | $55.40 | $50.62 | 1,424 |
2018-10-22 | $56.18 | $56.18 | $56.18 | $56.18 | $51.33 | 226 |
2018-10-19 | $56.48 | $56.48 | $56.48 | $56.48 | $51.60 | 262 |
2018-10-18 | $56.51 | $56.51 | $56.50 | $56.50 | $51.62 | 4,232 |
2018-10-17 | $56.96 | $56.96 | $56.96 | $56.96 | $52.04 | 137 |
2018-10-16 | $56.99 | $57.17 | $56.99 | $57.17 | $52.23 | 29,743 |
2018-10-15 | $56.41 | $56.57 | $56.41 | $56.45 | $51.57 | 1,392 |
2018-10-12 | $56.33 | $56.33 | $56.33 | $56.33 | $51.46 | 223 |
2018-10-11 | $55.95 | $56.33 | $55.95 | $56.33 | $51.46 | 3,800 |
2018-10-10 | $57.40 | $57.40 | $57.40 | $57.40 | $52.44 | 234 |
2018-10-09 | $58.35 | $58.66 | $58.35 | $58.66 | $53.59 | 833 |
2018-10-08 | $58.64 | $58.64 | $58.41 | $58.55 | $53.49 | 1,093 |
2018-10-05 | $58.91 | $58.91 | $58.91 | $58.91 | $53.82 | 786 |
2018-10-04 | $59.46 | $59.46 | $59.37 | $59.37 | $54.24 | 616 |
2018-10-03 | $59.70 | $59.81 | $59.70 | $59.81 | $54.64 | 1,662 |
2018-10-02 | $59.99 | $59.99 | $59.99 | $59.99 | $54.81 | 224 |
2018-10-01 | $59.97 | $59.99 | $59.97 | $59.99 | $54.81 | 715 |
2018-09-28 | $59.43 | $59.43 | $59.42 | $59.42 | $54.29 | 536 |
2018-09-27 | $59.45 | $59.48 | $59.45 | $59.48 | $54.34 | 203 |
2018-09-26 | $59.75 | $59.75 | $59.75 | $59.75 | $54.59 | 120 |
2018-09-25 | $59.72 | $59.75 | $59.72 | $59.75 | $54.59 | 241 |
2018-09-24 | $59.99 | $59.99 | $59.99 | $59.99 | $54.81 | 3 |
2018-09-21 | $59.99 | $59.99 | $59.99 | $59.99 | $54.81 | 905 |
2018-09-20 | $59.22 | $59.22 | $59.22 | $59.22 | $54.10 | 71 |
2018-09-19 | $59.22 | $59.22 | $59.22 | $59.22 | $54.10 | 5 |
2018-09-18 | $59.22 | $59.22 | $59.22 | $59.22 | $54.10 | 500 |
2018-09-17 | $58.92 | $59.03 | $58.92 | $59.03 | $53.93 | 2,087 |
2018-09-14 | $58.86 | $58.86 | $58.65 | $58.72 | $53.65 | 497 |
2018-09-13 | $58.85 | $59.01 | $58.85 | $58.89 | $53.80 | 985 |
2018-09-12 | $58.89 | $58.89 | $58.89 | $58.89 | $53.80 | 347 |
2018-09-11 | $58.20 | $58.31 | $58.14 | $58.31 | $53.27 | 902 |
2018-09-10 | $58.48 | $58.48 | $58.28 | $58.35 | $53.31 | 1,466 |
2018-09-07 | $58.33 | $58.33 | $58.33 | $58.33 | $53.29 | 0 |
2018-09-06 | $58.33 | $58.33 | $58.33 | $58.33 | $53.29 | 3 |
2018-09-05 | $58.33 | $58.33 | $58.33 | $58.33 | $53.29 | 111 |
2018-09-04 | $58.79 | $58.79 | $58.33 | $58.33 | $53.29 | 560 |
2018-08-31 | $59.73 | $59.73 | $59.34 | $59.34 | $54.21 | 251 |
2018-08-30 | $59.95 | $59.98 | $59.95 | $59.98 | $54.80 | 320 |
2018-08-29 | $60.28 | $60.30 | $60.28 | $60.30 | $55.09 | 209 |
2018-08-28 | $60.05 | $60.05 | $60.00 | $60.00 | $54.82 | 315,800 |
2018-08-27 | $59.66 | $59.66 | $59.66 | $59.66 | $54.51 | 115 |
2018-08-24 | $59.66 | $59.66 | $59.66 | $59.66 | $54.51 | 377 |
2018-08-23 | $60.04 | $60.04 | $60.04 | $60.04 | $54.85 | 50 |
2018-08-22 | $59.77 | $60.04 | $59.77 | $60.04 | $54.85 | 929 |
2018-08-21 | $59.72 | $59.75 | $59.72 | $59.75 | $54.58 | 360 |
2018-08-20 | $59.94 | $60.00 | $59.94 | $60.00 | $54.82 | 426 |
2018-08-17 | $59.84 | $59.94 | $59.84 | $59.94 | $54.77 | 734 |
2018-08-16 | $59.26 | $59.26 | $59.26 | $59.26 | $54.14 | 642 |
2018-08-15 | $58.88 | $58.89 | $58.83 | $58.89 | $53.80 | 809 |
2018-08-14 | $58.95 | $58.95 | $58.95 | $58.95 | $53.86 | 169 |
2018-08-13 | $58.95 | $58.95 | $58.95 | $58.95 | $53.86 | 135 |
2018-08-10 | $59.22 | $59.22 | $59.07 | $59.07 | $53.96 | 1,660 |
2018-08-09 | $59.66 | $59.66 | $59.66 | $59.66 | $54.51 | 7 |
2018-08-08 | $59.66 | $59.66 | $59.66 | $59.66 | $54.51 | 0 |
2018-08-07 | $60.58 | $60.58 | $59.66 | $59.66 | $54.51 | 1,435 |
2018-08-06 | $60.29 | $60.48 | $60.29 | $60.42 | $55.20 | 1,318 |
2018-08-03 | $60.19 | $60.34 | $60.19 | $60.34 | $55.13 | 725 |
2018-08-02 | $59.68 | $59.68 | $59.68 | $59.68 | $54.53 | 348 |
2018-08-01 | $59.86 | $59.86 | $59.86 | $59.86 | $54.69 | 123 |
2018-07-31 | $59.73 | $60.00 | $59.60 | $60.00 | $54.82 | 1,112 |
2018-07-30 | $59.59 | $59.59 | $59.59 | $59.59 | $54.44 | 184 |
2018-07-27 | $59.59 | $59.59 | $59.59 | $59.59 | $54.44 | 150 |
2018-07-26 | $59.88 | $59.88 | $59.88 | $59.88 | $54.71 | 590 |
2018-07-25 | $59.36 | $59.78 | $59.19 | $59.78 | $54.62 | 939 |
2018-07-24 | $59.63 | $59.63 | $59.63 | $59.63 | $54.48 | 28 |
2018-07-23 | $59.63 | $59.63 | $59.63 | $59.63 | $54.48 | 122 |
2018-07-20 | $59.73 | $59.73 | $59.63 | $59.63 | $54.48 | 2,087 |
2018-07-19 | $59.42 | $59.42 | $59.42 | $59.42 | $54.29 | 337 |
2018-07-18 | $59.57 | $59.57 | $59.57 | $59.57 | $54.43 | 58 |
2018-07-17 | $59.57 | $59.57 | $59.57 | $59.57 | $54.43 | 186 |
2018-07-16 | $59.73 | $59.90 | $59.73 | $59.84 | $54.67 | 903 |
2018-07-13 | $59.68 | $59.75 | $59.67 | $59.67 | $54.52 | 952 |
2018-07-12 | $59.38 | $59.73 | $59.38 | $59.73 | $54.57 | 312 |
2018-07-11 | $59.17 | $59.17 | $59.17 | $59.17 | $54.06 | 158 |
2018-07-10 | $59.57 | $59.57 | $59.57 | $59.57 | $54.42 | 210 |
2018-07-09 | $59.03 | $59.03 | $59.03 | $59.03 | $53.93 | 92 |
2018-07-06 | $59.03 | $59.03 | $59.03 | $59.03 | $53.93 | 660 |
2018-07-05 | $58.55 | $58.55 | $58.55 | $58.55 | $53.49 | 14 |
2018-07-03 | $58.91 | $58.91 | $58.55 | $58.55 | $53.49 | 6,882 |
2018-07-02 | $58.34 | $58.38 | $58.04 | $58.29 | $53.26 | 1,058 |
2018-06-29 | $57.99 | $57.99 | $57.99 | $57.99 | $52.98 | 20 |
2018-06-28 | $57.72 | $57.99 | $57.72 | $57.99 | $52.98 | 1,635 |
2018-06-27 | $57.99 | $57.99 | $57.99 | $57.99 | $52.98 | 432 |
2018-06-26 | $58.06 | $58.29 | $58.04 | $58.04 | $53.03 | 2,145 |
2018-06-25 | $58.71 | $58.71 | $58.71 | $58.71 | $53.64 | 404 |
2018-06-22 | $58.52 | $58.71 | $58.52 | $58.71 | $53.64 | 5,106 |
2018-06-21 | $58.37 | $58.37 | $58.37 | $58.37 | $53.32 | 329 |
2018-06-20 | $58.60 | $58.60 | $58.60 | $58.60 | $53.54 | 180 |
2018-06-19 | $58.39 | $58.39 | $58.39 | $58.39 | $53.35 | 242 |
2018-06-18 | $59.04 | $59.12 | $58.98 | $59.12 | $54.01 | 1,171 |
2018-06-15 | $59.52 | $59.52 | $59.52 | $59.52 | $54.38 | 297 |
2018-06-14 | $59.52 | $59.52 | $59.52 | $59.52 | $54.38 | 539 |
2018-06-13 | $59.35 | $59.35 | $59.35 | $59.35 | $54.22 | 185 |
2018-06-12 | $59.43 | $59.43 | $59.35 | $59.35 | $54.22 | 225 |
2018-06-11 | $59.62 | $59.65 | $59.52 | $59.52 | $54.38 | 2,226 |
2018-06-08 | $59.28 | $59.28 | $59.26 | $59.26 | $54.14 | 461 |
2018-06-07 | $59.49 | $59.57 | $59.15 | $59.15 | $54.04 | 1,039 |
2018-06-06 | $59.47 | $59.47 | $59.47 | $59.47 | $54.33 | 328 |
2018-06-05 | $59.04 | $59.04 | $59.04 | $59.04 | $53.94 | 10 |
2018-06-04 | $59.04 | $59.04 | $59.04 | $59.04 | $53.94 | 123 |
2018-06-01 | $59.16 | $59.16 | $59.04 | $59.04 | $53.94 | 440 |
2018-05-31 | $59.52 | $59.52 | $59.47 | $59.47 | $53.87 | 468 |
2018-05-30 | $59.60 | $59.60 | $59.60 | $59.60 | $53.99 | 553 |
2018-05-29 | $58.92 | $58.97 | $58.79 | $58.79 | $53.26 | 698 |
2018-05-25 | $59.73 | $59.73 | $59.73 | $59.73 | $54.11 | 181 |
2018-05-24 | $59.85 | $59.85 | $59.85 | $59.85 | $54.22 | 231 |
2018-05-23 | $59.76 | $60.12 | $59.76 | $60.12 | $54.46 | 637 |
2018-05-22 | $60.66 | $60.71 | $60.66 | $60.69 | $54.98 | 705 |
2018-05-21 | $60.35 | $60.42 | $60.29 | $60.39 | $54.71 | 1,424 |
2018-05-18 | $60.18 | $60.18 | $60.18 | $60.18 | $54.51 | 226 |
2018-05-17 | $60.18 | $60.18 | $60.18 | $60.18 | $54.51 | 266 |
2018-05-16 | $60.15 | $60.18 | $60.15 | $60.18 | $54.51 | 642 |
2018-05-15 | $59.79 | $59.85 | $59.79 | $59.82 | $54.19 | 932 |
2018-05-14 | $60.21 | $60.21 | $60.21 | $60.21 | $54.54 | 276 |
2018-05-11 | $59.79 | $59.79 | $59.70 | $59.70 | $54.08 | 1,731 |
2018-05-10 | $59.64 | $59.82 | $59.64 | $59.81 | $54.18 | 797 |
2018-05-09 | $59.15 | $59.15 | $59.10 | $59.10 | $53.54 | 266 |
2018-05-08 | $58.47 | $58.74 | $58.47 | $58.74 | $53.21 | 438 |
2018-05-07 | $59.08 | $59.08 | $59.08 | $59.08 | $53.52 | 427 |
2018-05-04 | $58.09 | $58.82 | $58.09 | $58.82 | $53.29 | 894 |
2018-05-03 | $58.50 | $58.53 | $58.41 | $58.41 | $52.91 | 1,537 |
2018-05-02 | $58.65 | $58.65 | $58.65 | $58.65 | $53.13 | 270 |
2018-05-01 | $58.62 | $58.62 | $58.62 | $58.62 | $53.11 | 299 |
2018-04-30 | $59.02 | $59.02 | $58.89 | $58.89 | $53.35 | 1,173 |
2018-04-27 | $58.85 | $58.86 | $58.85 | $58.86 | $53.32 | 6,494 |
2018-04-26 | $58.36 | $58.46 | $58.34 | $58.39 | $52.90 | 1,471 |
2018-04-25 | $57.69 | $57.69 | $57.69 | $57.69 | $52.26 | 325 |
2018-04-24 | $58.19 | $58.21 | $58.12 | $58.15 | $52.68 | 1,039 |
2018-04-23 | $58.27 | $58.27 | $58.27 | $58.27 | $52.79 | 214 |
2018-04-20 | $58.34 | $58.34 | $58.22 | $58.27 | $52.79 | 731 |
2018-04-19 | $58.76 | $58.76 | $58.42 | $58.42 | $52.92 | 478 |
2018-04-18 | $59.08 | $59.14 | $59.05 | $59.05 | $53.49 | 4,703 |
2018-04-17 | $58.35 | $58.35 | $58.35 | $58.35 | $52.86 | 130 |
2018-04-16 | $58.35 | $58.35 | $58.35 | $58.35 | $52.86 | 377 |
2018-04-13 | $58.35 | $58.35 | $58.35 | $58.35 | $52.86 | 69 |
2018-04-12 | $58.35 | $58.35 | $58.35 | $58.35 | $52.86 | 252 |
2018-04-11 | $58.50 | $58.54 | $58.50 | $58.54 | $53.03 | 328 |
2018-04-10 | $58.51 | $58.51 | $58.41 | $58.43 | $52.93 | 716 |
2018-04-09 | $58.00 | $58.24 | $58.00 | $58.24 | $52.76 | 654 |
2018-04-06 | $57.77 | $57.86 | $57.76 | $57.76 | $52.33 | 1,364 |
2018-04-05 | $58.07 | $58.07 | $58.07 | $58.07 | $52.61 | 931 |
2018-04-04 | $56.36 | $57.15 | $56.36 | $57.15 | $51.78 | 1,816 |
2018-04-03 | $57.08 | $57.10 | $57.08 | $57.10 | $51.73 | 735 |
2018-04-02 | $56.69 | $56.69 | $56.69 | $56.69 | $51.36 | 86 |
2018-03-29 | $56.69 | $56.69 | $56.69 | $56.69 | $51.36 | 257 |
2018-03-28 | $56.69 | $56.69 | $56.69 | $56.69 | $51.36 | 178 |
2018-03-27 | $57.08 | $57.16 | $56.69 | $56.69 | $51.36 | 2,082 |
2018-03-26 | $56.71 | $56.91 | $56.52 | $56.52 | $51.20 | 2,229 |
2018-03-23 | $56.90 | $56.90 | $56.68 | $56.68 | $51.35 | 623 |
2018-03-22 | $57.63 | $57.63 | $57.63 | $57.63 | $52.21 | 467 |
2018-03-21 | $57.47 | $57.47 | $57.47 | $57.47 | $52.06 | 4 |
2018-03-20 | $57.45 | $57.47 | $57.42 | $57.47 | $52.06 | 549 |
2018-03-19 | $57.47 | $57.47 | $57.24 | $57.29 | $51.90 | 851 |
2018-03-16 | $57.95 | $57.95 | $57.95 | $57.95 | $52.50 | 1,464 |
2018-03-15 | $58.23 | $58.23 | $58.23 | $58.23 | $52.75 | 49 |
2018-03-14 | $58.23 | $58.23 | $58.23 | $58.23 | $52.75 | 136 |
2018-03-13 | $58.52 | $58.52 | $58.14 | $58.23 | $52.75 | 3,119 |
2018-03-12 | $58.38 | $58.38 | $58.38 | $58.38 | $52.89 | 297 |
2018-03-09 | $58.45 | $58.45 | $58.45 | $58.45 | $52.95 | 267 |
2018-03-08 | $57.61 | $57.61 | $57.61 | $57.61 | $52.19 | 158 |
2018-03-07 | $57.72 | $57.72 | $57.27 | $57.65 | $52.23 | 1,335 |
2018-03-06 | $57.55 | $57.80 | $57.55 | $57.79 | $52.35 | 1,213 |
2018-03-05 | $56.73 | $57.35 | $56.73 | $57.35 | $51.95 | 793 |
2018-03-02 | $57.30 | $57.30 | $57.30 | $57.30 | $51.91 | 419 |
2018-03-01 | $58.69 | $58.69 | $58.69 | $58.69 | $53.16 | 48 |
2018-02-28 | $58.66 | $58.69 | $58.66 | $58.69 | $53.16 | 503 |
2018-02-27 | $59.17 | $59.17 | $59.09 | $59.09 | $53.53 | 407 |
2018-02-26 | $59.30 | $59.41 | $59.30 | $59.41 | $53.82 | 1,082 |
2018-02-23 | $58.80 | $59.27 | $58.80 | $59.27 | $53.69 | 1,085 |
2018-02-22 | $59.00 | $59.00 | $59.00 | $59.00 | $53.45 | 320 |
2018-02-21 | $58.71 | $58.71 | $58.71 | $58.71 | $53.19 | 616 |
2018-02-20 | $58.61 | $58.74 | $58.50 | $58.50 | $53.00 | 8,725 |
2018-02-16 | $59.02 | $59.02 | $59.02 | $59.02 | $53.47 | 446 |
2018-02-15 | $58.83 | $58.91 | $58.81 | $58.91 | $53.37 | 7,325 |
2018-02-14 | $58.14 | $58.14 | $58.14 | $58.14 | $52.67 | 195 |
2018-02-13 | $57.75 | $57.91 | $57.72 | $57.91 | $52.46 | 3,576 |
2018-02-12 | $57.80 | $58.06 | $57.80 | $58.06 | $52.60 | 963 |
2018-02-09 | $57.43 | $57.43 | $56.60 | $56.60 | $51.28 | 829 |
2018-02-08 | $58.27 | $58.27 | $57.55 | $57.55 | $52.14 | 1,603 |
2018-02-07 | $58.75 | $58.75 | $58.54 | $58.66 | $53.14 | 1,067 |
2018-02-06 | $57.09 | $58.71 | $56.91 | $58.71 | $53.19 | 3,998 |
2018-02-05 | $59.44 | $59.59 | $58.49 | $58.49 | $52.99 | 3,635 |
2018-02-02 | $61.69 | $61.69 | $61.69 | $61.69 | $55.89 | 47 |
2018-02-01 | $61.66 | $61.69 | $61.66 | $61.69 | $55.89 | 1,177 |
2018-01-31 | $61.90 | $61.91 | $61.86 | $61.91 | $56.08 | 2,246 |
2018-01-30 | $62.01 | $62.23 | $61.83 | $61.88 | $56.06 | 1,073 |
2018-01-29 | $62.37 | $62.43 | $62.23 | $62.23 | $56.37 | 2,267 |
2018-01-26 | $62.51 | $62.76 | $62.51 | $62.65 | $56.76 | 6,908 |
2018-01-25 | $62.73 | $62.73 | $62.73 | $62.73 | $56.83 | 116 |
2018-01-24 | $62.73 | $62.73 | $62.73 | $62.73 | $56.83 | 301 |
2018-01-23 | $62.42 | $62.43 | $62.32 | $62.43 | $56.55 | 537 |
2018-01-22 | $62.13 | $62.13 | $62.13 | $62.13 | $56.28 | 344 |
2018-01-19 | $62.26 | $62.27 | $62.13 | $62.13 | $56.28 | 573 |
2018-01-18 | $62.06 | $62.21 | $62.06 | $62.21 | $56.36 | 287 |
2018-01-17 | $62.17 | $62.24 | $61.57 | $62.01 | $56.18 | 5,183 |
2018-01-16 | $62.25 | $62.25 | $62.04 | $62.07 | $56.23 | 1,577 |
2018-01-12 | $61.59 | $61.65 | $61.59 | $61.65 | $55.85 | 1,301 |
2018-01-11 | $61.38 | $61.49 | $61.38 | $61.49 | $55.70 | 2,833 |
2018-01-10 | $61.82 | $61.84 | $61.30 | $61.30 | $55.53 | 445 |
2018-01-09 | $62.14 | $62.21 | $62.07 | $62.07 | $56.23 | 1,047 |
2018-01-08 | $62.26 | $62.26 | $62.26 | $62.26 | $56.40 | 451 |
2018-01-05 | $62.44 | $62.51 | $62.42 | $62.44 | $56.56 | 46,345 |
2018-01-04 | $61.71 | $62.10 | $61.70 | $62.07 | $56.23 | 260,408 |
2018-01-03 | $61.53 | $61.61 | $61.53 | $61.58 | $55.79 | 1,047 |
2018-01-02 | $61.48 | $61.48 | $61.48 | $61.48 | $55.69 | 228 |
2017-12-29 | $61.07 | $61.24 | $60.97 | $61.16 | $55.41 | 2,052 |
2017-12-28 | $60.81 | $60.98 | $60.76 | $60.97 | $55.23 | 3,738 |
2017-12-27 | $60.71 | $60.73 | $60.65 | $60.67 | $54.96 | 1,140 |
2017-12-26 | $60.26 | $60.26 | $60.26 | $60.26 | $54.59 | 1,534 |
2017-12-22 | $60.06 | $60.13 | $60.06 | $60.13 | $54.47 | 369 |
2017-12-21 | $60.35 | $60.35 | $60.35 | $60.35 | $54.67 | 720 |
2017-12-20 | $59.76 | $59.93 | $59.73 | $59.93 | $54.29 | 538 |
2017-12-19 | $59.67 | $59.86 | $59.67 | $59.69 | $54.07 | 940 |
2017-12-18 | $60.00 | $60.04 | $59.78 | $59.82 | $54.19 | 5,484 |
2017-12-15 | $59.81 | $59.81 | $59.52 | $59.52 | $53.92 | 1,412 |
2017-12-14 | $60.47 | $60.65 | $60.46 | $60.65 | $54.30 | 1,017 |
2017-12-13 | $60.72 | $60.78 | $60.57 | $60.78 | $54.42 | 3,671 |
2017-12-12 | $60.50 | $60.51 | $60.48 | $60.51 | $54.18 | 7,310 |
2017-12-11 | $60.56 | $60.56 | $60.45 | $60.45 | $54.12 | 2,523 |
2017-12-08 | $60.47 | $60.49 | $60.40 | $60.49 | $54.16 | 1,495 |
2017-12-07 | $60.10 | $60.10 | $60.10 | $60.10 | $53.80 | 394 |
2017-12-06 | $60.57 | $60.57 | $60.57 | $60.57 | $54.23 | 243 |
2017-12-05 | $60.76 | $60.76 | $60.57 | $60.57 | $54.23 | 3,416 |
2017-12-04 | $61.10 | $61.10 | $60.76 | $60.79 | $54.43 | 679 |
2017-12-01 | $60.89 | $60.89 | $60.89 | $60.89 | $54.51 | 343 |
2017-11-30 | $60.04 | $60.04 | $60.04 | $60.04 | $53.76 | 472 |
2017-11-29 | $60.16 | $60.16 | $60.16 | $60.16 | $53.86 | 61 |
2017-11-28 | $60.33 | $60.33 | $60.11 | $60.16 | $53.86 | 5,595 |
2017-11-27 | $60.60 | $60.60 | $60.60 | $60.60 | $54.26 | 48 |
2017-11-24 | $60.60 | $60.60 | $60.60 | $60.60 | $54.26 | 0 |
2017-11-22 | $60.60 | $60.60 | $60.60 | $60.60 | $54.26 | 265 |
2017-11-21 | $60.42 | $60.42 | $60.41 | $60.41 | $54.08 | 517 |
2017-11-20 | $60.06 | $60.06 | $60.06 | $60.06 | $53.77 | 567 |
2017-11-17 | $60.12 | $60.12 | $60.12 | $60.12 | $53.83 | 428 |
2017-11-16 | $60.06 | $60.06 | $60.06 | $60.06 | $53.77 | 254 |
2017-11-15 | $60.02 | $60.02 | $60.02 | $60.02 | $53.74 | 43 |
2017-11-14 | $60.13 | $60.13 | $59.85 | $60.02 | $53.74 | 960 |
2017-11-13 | $60.19 | $60.19 | $60.15 | $60.15 | $53.85 | 1,187 |
2017-11-10 | $60.30 | $60.41 | $60.30 | $60.41 | $54.09 | 1,150 |
2017-11-09 | $60.49 | $60.49 | $60.49 | $60.49 | $54.16 | 1,126 |
2017-11-08 | $60.44 | $60.44 | $60.16 | $60.35 | $54.03 | 895 |
2017-11-07 | $60.10 | $60.10 | $60.10 | $60.10 | $53.81 | 133 |
2017-11-06 | $60.14 | $60.14 | $60.14 | $60.14 | $53.84 | 128 |
2017-11-03 | $60.14 | $60.16 | $60.14 | $60.14 | $53.84 | 1,493 |
2017-11-02 | $59.89 | $59.90 | $59.89 | $59.90 | $53.63 | 921 |
2017-11-01 | $59.76 | $59.76 | $59.76 | $59.76 | $53.50 | 197 |
2017-10-31 | $59.77 | $59.77 | $59.76 | $59.76 | $53.50 | 709 |
2017-10-30 | $59.86 | $59.93 | $59.83 | $59.86 | $53.59 | 1,699 |
2017-10-27 | $59.47 | $59.64 | $59.33 | $59.58 | $53.34 | 1,092 |
2017-10-26 | $59.74 | $59.76 | $59.74 | $59.76 | $53.50 | 383 |
2017-10-25 | $60.27 | $60.27 | $59.51 | $59.63 | $53.39 | 2,977 |
2017-10-24 | $60.32 | $60.35 | $60.31 | $60.31 | $54.00 | 1,885 |
2017-10-23 | $60.35 | $60.35 | $60.21 | $60.21 | $53.91 | 1,166 |
2017-10-20 | $60.47 | $60.47 | $60.29 | $60.29 | $53.98 | 1,406 |
2017-10-19 | $60.65 | $60.68 | $60.63 | $60.63 | $54.28 | 3,091 |
2017-10-18 | $60.64 | $60.73 | $60.63 | $60.63 | $54.28 | 2,179 |
2017-10-17 | $60.26 | $60.42 | $60.26 | $60.36 | $54.04 | 3,122 |
2017-10-16 | $60.36 | $60.36 | $60.36 | $60.36 | $54.04 | 264 |
2017-10-13 | $60.51 | $60.65 | $60.51 | $60.65 | $54.30 | 351 |
2017-10-12 | $60.35 | $60.45 | $60.35 | $60.45 | $54.12 | 596 |
2017-10-11 | $60.35 | $60.38 | $60.35 | $60.38 | $54.06 | 1,158 |
2017-10-10 | $60.17 | $60.26 | $60.17 | $60.21 | $53.91 | 1,546 |
2017-10-09 | $59.93 | $59.93 | $59.77 | $59.77 | $53.51 | 427 |
2017-10-06 | $59.68 | $59.85 | $59.68 | $59.85 | $53.59 | 1,354 |
2017-10-05 | $59.96 | $60.04 | $59.84 | $59.88 | $53.61 | 981 |
2017-10-04 | $60.11 | $60.15 | $60.08 | $60.15 | $53.85 | 20,263 |
2017-10-03 | $59.82 | $59.82 | $59.82 | $59.82 | $53.55 | 63 |
2017-10-02 | $59.96 | $59.96 | $59.78 | $59.82 | $53.55 | 764 |
2017-09-29 | $59.85 | $59.91 | $59.74 | $59.91 | $53.64 | 1,534 |
2017-09-28 | $59.69 | $59.82 | $59.69 | $59.82 | $53.56 | 594 |
2017-09-27 | $59.72 | $59.80 | $59.57 | $59.64 | $53.40 | 1,409 |
2017-09-26 | $59.34 | $59.55 | $59.34 | $59.52 | $53.29 | 1,148 |
2017-09-25 | $59.62 | $59.70 | $59.55 | $59.60 | $53.36 | 12,856 |
2017-09-22 | $59.44 | $59.44 | $59.44 | $59.44 | $53.22 | 168 |
2017-09-21 | $59.20 | $59.60 | $59.19 | $59.59 | $53.35 | 1,549 |
2017-09-20 | $59.50 | $59.62 | $59.41 | $59.41 | $53.19 | 2,746 |
2017-09-19 | $59.14 | $59.31 | $59.14 | $59.29 | $53.08 | 2,450 |
2017-09-18 | $59.19 | $59.19 | $58.83 | $58.83 | $52.67 | 1,080 |
2017-09-15 | $59.11 | $59.12 | $59.03 | $59.12 | $52.93 | 2,144 |
2017-09-14 | $58.84 | $59.03 | $58.84 | $58.99 | $52.82 | 6,552 |
2017-09-13 | $58.95 | $58.99 | $58.82 | $58.83 | $52.67 | 24,344 |
2017-09-12 | $58.99 | $59.05 | $58.99 | $59.02 | $52.84 | 1,087 |
2017-09-11 | $58.90 | $59.02 | $58.90 | $59.02 | $52.84 | 1,190 |
2017-09-08 | $58.72 | $58.72 | $58.52 | $58.52 | $52.39 | 1,505 |
2017-09-07 | $58.74 | $58.77 | $58.74 | $58.75 | $52.60 | 807 |
2017-09-06 | $58.10 | $58.10 | $58.10 | $58.10 | $52.02 | 260 |
2017-09-05 | $58.28 | $58.28 | $58.28 | $58.28 | $52.18 | 168 |
2017-09-01 | $58.16 | $58.34 | $58.16 | $58.28 | $52.18 | 1,006 |
2017-08-31 | $57.68 | $57.93 | $57.68 | $57.93 | $51.86 | 2,773 |
2017-08-30 | $57.08 | $57.24 | $57.08 | $57.10 | $51.12 | 1,591 |
2017-08-29 | $57.29 | $57.29 | $57.29 | $57.29 | $51.29 | 405 |
2017-08-28 | $57.44 | $57.45 | $57.29 | $57.29 | $51.29 | 5,161 |
2017-08-25 | $57.56 | $57.70 | $57.56 | $57.58 | $51.55 | 1,439 |
2017-08-24 | $57.47 | $57.48 | $57.43 | $57.43 | $51.42 | 1,760 |
2017-08-23 | $56.71 | $57.32 | $56.71 | $57.29 | $51.29 | 3,348 |
2017-08-22 | $57.10 | $57.13 | $57.03 | $57.10 | $51.12 | 6,201 |
2017-08-21 | $56.80 | $56.99 | $56.80 | $56.99 | $51.02 | 1,150 |
2017-08-18 | $56.79 | $57.00 | $56.79 | $57.00 | $51.03 | 695 |
2017-08-17 | $57.00 | $57.00 | $56.88 | $56.88 | $50.93 | 493 |
2017-08-16 | $56.99 | $57.07 | $56.99 | $57.07 | $51.10 | 744 |
2017-08-15 | $56.57 | $56.60 | $56.53 | $56.60 | $50.67 | 3,283 |
2017-08-14 | $56.72 | $56.89 | $56.72 | $56.89 | $50.93 | 695 |
2017-08-11 | $56.42 | $56.42 | $56.42 | $56.42 | $50.51 | 566 |
2017-08-10 | $56.95 | $56.95 | $56.41 | $56.41 | $50.50 | 477 |
2017-08-09 | $57.08 | $57.08 | $57.08 | $57.08 | $51.11 | 425 |
2017-08-08 | $57.46 | $57.46 | $57.45 | $57.45 | $51.43 | 451 |
2017-08-07 | $57.44 | $57.47 | $57.44 | $57.47 | $51.45 | 700 |
2017-08-04 | $57.70 | $57.70 | $57.33 | $57.50 | $51.48 | 1,439 |
2017-08-03 | $57.58 | $57.62 | $57.58 | $57.61 | $51.58 | 1,270 |
2017-08-02 | $57.79 | $57.79 | $57.79 | $57.79 | $51.74 | 112 |
2017-08-01 | $57.79 | $57.79 | $57.79 | $57.79 | $51.74 | 292 |
2017-07-31 | $57.91 | $57.91 | $57.91 | $57.91 | $51.84 | 6 |
2017-07-28 | $57.91 | $57.91 | $57.91 | $57.91 | $51.84 | 208 |
2017-07-27 | $57.98 | $57.98 | $57.75 | $57.75 | $51.70 | 581 |
2017-07-26 | $58.00 | $58.00 | $58.00 | $58.00 | $51.93 | 187 |
2017-07-25 | $58.05 | $58.11 | $58.05 | $58.11 | $52.03 | 971 |
2017-07-24 | $57.87 | $57.89 | $57.87 | $57.89 | $51.83 | 678 |
2017-07-21 | $57.67 | $57.80 | $57.67 | $57.80 | $51.75 | 783 |
2017-07-20 | $57.89 | $57.89 | $57.89 | $57.89 | $51.83 | 225 |
2017-07-19 | $57.33 | $57.33 | $57.33 | $57.33 | $51.33 | 414 |
2017-07-18 | $57.32 | $57.33 | $57.32 | $57.33 | $51.33 | 274 |
2017-07-17 | $57.40 | $57.41 | $57.15 | $57.15 | $51.17 | 2,004 |
2017-07-14 | $57.17 | $57.50 | $57.17 | $57.50 | $51.48 | 2,527 |
2017-07-13 | $56.90 | $57.05 | $56.90 | $57.00 | $51.03 | 883 |
2017-07-12 | $56.64 | $57.06 | $56.64 | $57.06 | $51.08 | 1,314 |
2017-07-11 | $55.98 | $55.98 | $55.98 | $55.98 | $50.12 | 712 |
2017-07-10 | $56.28 | $56.28 | $56.24 | $56.24 | $50.35 | 616 |
2017-07-07 | $55.89 | $55.89 | $55.89 | $55.89 | $50.04 | 235 |
2017-07-06 | $55.73 | $55.73 | $55.73 | $55.73 | $49.90 | 228 |
2017-07-05 | $55.70 | $55.70 | $55.70 | $55.70 | $49.87 | 391 |
2017-07-03 | $56.28 | $56.37 | $56.28 | $56.35 | $50.45 | 3,353 |
2017-06-30 | $55.88 | $55.88 | $55.88 | $55.88 | $50.03 | 382 |
2017-06-29 | $55.93 | $55.93 | $55.56 | $55.85 | $50.00 | 1,749 |
2017-06-28 | $55.96 | $56.19 | $55.96 | $56.19 | $50.31 | 583 |
2017-06-27 | $55.25 | $55.34 | $55.17 | $55.17 | $49.40 | 2,261 |
2017-06-26 | $55.29 | $55.34 | $55.29 | $55.34 | $49.55 | 489 |
2017-06-23 | $54.98 | $54.98 | $54.98 | $54.98 | $49.22 | 314 |
2017-06-22 | $54.54 | $54.96 | $54.54 | $54.89 | $49.14 | 462 |
2017-06-21 | $54.22 | $54.22 | $54.22 | $54.22 | $48.54 | 420 |
2017-06-20 | $54.56 | $54.56 | $54.56 | $54.56 | $48.85 | 297 |
2017-06-19 | $55.02 | $55.17 | $55.02 | $55.15 | $49.38 | 2,486 |
2017-06-16 | $54.37 | $54.48 | $54.36 | $54.48 | $48.78 | 1,293 |
2017-06-15 | $54.60 | $54.60 | $54.60 | $54.60 | $48.46 | 165 |
2017-06-14 | $55.50 | $55.50 | $55.50 | $55.50 | $49.26 | 535 |
2017-06-13 | $55.58 | $55.58 | $55.46 | $55.54 | $49.29 | 865 |
2017-06-12 | $54.99 | $55.04 | $54.71 | $55.04 | $48.85 | 1,684 |
2017-06-09 | $54.97 | $54.98 | $54.97 | $54.98 | $48.80 | 874 |
2017-06-08 | $54.39 | $54.40 | $54.39 | $54.40 | $48.28 | 513 |
2017-06-07 | $54.69 | $54.69 | $54.40 | $54.40 | $48.28 | 584 |
2017-06-06 | $54.59 | $54.59 | $54.59 | $54.59 | $48.45 | 381 |
2017-06-05 | $54.66 | $54.66 | $54.66 | $54.66 | $48.52 | 303 |
2017-06-02 | $54.69 | $54.77 | $54.66 | $54.66 | $48.52 | 1,829 |
2017-06-01 | $54.61 | $54.61 | $54.55 | $54.55 | $48.41 | 1,179 |
2017-05-31 | $54.35 | $54.35 | $54.35 | $54.35 | $48.24 | 0 |
2017-05-30 | $54.35 | $54.35 | $54.35 | $54.35 | $48.24 | 378 |
2017-05-26 | $54.35 | $54.35 | $54.35 | $54.35 | $48.24 | 25 |
2017-05-25 | $54.06 | $54.35 | $54.06 | $54.35 | $48.24 | 1,345 |
2017-05-24 | $54.05 | $54.05 | $54.05 | $54.05 | $47.97 | 313 |
2017-05-23 | $54.57 | $54.57 | $54.41 | $54.42 | $48.30 | 988 |
2017-05-22 | $54.13 | $54.36 | $54.13 | $54.26 | $48.15 | 5,386 |
2017-05-19 | $53.24 | $53.24 | $53.24 | $53.24 | $47.25 | 71 |
2017-05-18 | $53.00 | $53.24 | $53.00 | $53.24 | $47.25 | 731 |
2017-05-17 | $53.60 | $53.77 | $53.07 | $53.07 | $47.10 | 846 |
2017-05-16 | $54.37 | $54.40 | $54.16 | $54.16 | $48.07 | 3,472 |
2017-05-15 | $54.06 | $54.28 | $54.06 | $54.15 | $48.06 | 4,157 |
2017-05-12 | $53.67 | $53.67 | $53.62 | $53.62 | $47.59 | 418 |
2017-05-11 | $53.87 | $53.96 | $53.84 | $53.92 | $47.86 | 10,686 |
2017-05-10 | $54.21 | $54.26 | $54.21 | $54.22 | $48.12 | 910 |
2017-05-09 | $54.23 | $54.23 | $54.23 | $54.23 | $48.13 | 189 |
2017-05-08 | $54.23 | $54.23 | $54.23 | $54.23 | $48.13 | 231 |
2017-05-05 | $53.75 | $54.15 | $53.75 | $54.15 | $48.06 | 1,791 |
2017-05-04 | $53.56 | $53.58 | $53.48 | $53.48 | $47.47 | 573 |
2017-05-03 | $53.99 | $54.00 | $53.87 | $53.87 | $47.81 | 942 |
2017-05-02 | $54.19 | $54.19 | $54.14 | $54.14 | $48.05 | 633 |
2017-05-01 | $54.24 | $54.24 | $54.24 | $54.24 | $48.14 | 192 |
2017-04-28 | $54.05 | $54.18 | $54.05 | $54.17 | $48.08 | 617 |
2017-04-27 | $54.00 | $54.06 | $53.85 | $54.06 | $47.98 | 2,003 |
2017-04-26 | $54.91 | $54.91 | $54.32 | $54.32 | $48.21 | 6,174 |
2017-04-25 | $54.72 | $54.72 | $54.71 | $54.71 | $48.56 | 1,542 |
2017-04-24 | $54.72 | $54.72 | $54.72 | $54.72 | $48.57 | 342 |
2017-04-21 | $54.21 | $54.21 | $54.19 | $54.19 | $48.10 | 438 |
2017-04-20 | $54.24 | $54.24 | $54.24 | $54.24 | $48.14 | 1,097 |
2017-04-19 | $54.64 | $54.64 | $54.00 | $54.00 | $47.93 | 2,369 |
2017-04-18 | $54.72 | $54.72 | $54.72 | $54.72 | $48.57 | 190 |
2017-04-17 | $54.84 | $55.25 | $54.84 | $55.25 | $49.04 | 3,504 |
2017-04-13 | $55.07 | $55.07 | $55.07 | $55.07 | $48.88 | 3 |
2017-04-12 | $55.07 | $55.07 | $55.07 | $55.07 | $48.88 | 96 |
2017-04-11 | $55.07 | $55.07 | $55.07 | $55.07 | $48.88 | 4 |
2017-04-10 | $54.82 | $55.07 | $54.82 | $55.07 | $48.88 | 745 |
2017-04-07 | $54.63 | $54.66 | $54.62 | $54.62 | $48.48 | 489 |
2017-04-06 | $54.52 | $54.74 | $54.52 | $54.64 | $48.49 | 1,728 |
2017-04-05 | $54.55 | $54.55 | $54.51 | $54.51 | $48.38 | 1,023 |
2017-04-04 | $54.36 | $54.56 | $54.36 | $54.56 | $48.42 | 304 |
2017-04-03 | $54.70 | $54.73 | $54.12 | $54.12 | $48.03 | 1,083 |
2017-03-31 | $54.93 | $55.03 | $54.86 | $55.02 | $48.83 | 83,754 |
2017-03-30 | $55.00 | $55.24 | $54.88 | $54.91 | $48.73 | 1,375 |
2017-03-29 | $54.73 | $54.73 | $54.72 | $54.72 | $48.56 | 698 |
2017-03-28 | $54.68 | $54.78 | $54.63 | $54.78 | $48.62 | 683 |
2017-03-27 | $53.97 | $53.97 | $53.97 | $53.97 | $47.90 | 287 |
2017-03-24 | $54.27 | $54.38 | $54.27 | $54.33 | $48.22 | 1,152 |
2017-03-23 | $54.07 | $54.47 | $54.03 | $54.45 | $48.32 | 990 |
2017-03-22 | $53.67 | $53.85 | $53.51 | $53.85 | $47.79 | 2,540 |
2017-03-21 | $54.66 | $54.82 | $54.15 | $54.15 | $48.06 | 1,167 |
2017-03-20 | $54.50 | $54.54 | $54.26 | $54.26 | $48.16 | 1,721 |
2017-03-17 | $55.00 | $55.00 | $54.53 | $54.61 | $48.47 | 2,760 |
2017-03-16 | $54.72 | $55.01 | $54.72 | $54.77 | $48.61 | 1,360 |
2017-03-15 | $54.04 | $54.12 | $53.96 | $54.12 | $48.03 | 1,835 |
2017-03-14 | $53.94 | $53.94 | $53.74 | $53.80 | $47.75 | 12,942 |
2017-03-13 | $54.34 | $54.37 | $54.34 | $54.36 | $48.25 | 2,864 |
2017-03-10 | $54.33 | $54.33 | $54.06 | $54.18 | $48.08 | 976 |
2017-03-09 | $54.00 | $54.00 | $53.95 | $53.95 | $47.88 | 662 |
2017-03-08 | $54.39 | $54.40 | $54.07 | $54.07 | $47.99 | 975 |
2017-03-07 | $54.43 | $54.53 | $54.33 | $54.47 | $48.34 | 1,461 |
2017-03-06 | $54.41 | $54.47 | $54.21 | $54.47 | $48.35 | 8,068 |
2017-03-03 | $54.28 | $54.50 | $54.22 | $54.50 | $48.37 | 2,503 |
2017-03-02 | $54.41 | $54.41 | $54.40 | $54.41 | $48.29 | 753 |
2017-03-01 | $54.54 | $54.66 | $54.49 | $54.66 | $48.51 | 1,228 |
2017-02-28 | $54.95 | $54.95 | $54.28 | $54.28 | $48.18 | 220,167 |
2017-02-27 | $55.53 | $55.53 | $55.06 | $55.06 | $48.87 | 2,112 |
2017-02-24 | $55.53 | $55.53 | $55.53 | $55.53 | $49.28 | 406 |
2017-02-23 | $56.32 | $56.32 | $56.10 | $56.10 | $49.79 | 709 |
2017-02-22 | $56.04 | $56.13 | $55.98 | $55.98 | $49.68 | 450 |
2017-02-21 | $56.29 | $56.30 | $56.14 | $56.16 | $49.84 | 1,162 |
2017-02-17 | $56.22 | $56.22 | $56.16 | $56.20 | $49.88 | 1,059 |
2017-02-16 | $56.35 | $56.40 | $56.35 | $56.36 | $50.02 | 772 |
2017-02-15 | $56.00 | $56.00 | $56.00 | $56.00 | $49.70 | 149 |
2017-02-14 | $56.09 | $56.10 | $56.00 | $56.00 | $49.70 | 1,864 |
2017-02-13 | $55.85 | $56.02 | $55.85 | $55.93 | $49.64 | 2,465 |
2017-02-10 | $55.57 | $55.77 | $55.57 | $55.70 | $49.44 | 1,034 |
2017-02-09 | $55.18 | $55.18 | $55.18 | $55.18 | $48.97 | 186 |
2017-02-08 | $54.76 | $54.76 | $54.76 | $54.76 | $48.60 | 359 |
2017-02-07 | $54.54 | $54.60 | $54.45 | $54.58 | $48.44 | 568 |
2017-02-06 | $54.86 | $54.86 | $54.69 | $54.69 | $48.54 | 816 |
2017-02-03 | $55.28 | $55.28 | $55.10 | $55.12 | $48.92 | 1,411 |
2017-02-02 | $55.28 | $55.28 | $54.95 | $54.95 | $48.77 | 1,282 |
2017-02-01 | $55.03 | $55.03 | $54.67 | $54.92 | $48.74 | 2,880 |
2017-01-31 | $55.23 | $55.23 | $54.78 | $55.02 | $48.83 | 1,040 |
2017-01-30 | $55.12 | $55.12 | $54.73 | $54.77 | $48.61 | 552 |
2017-01-27 | $55.48 | $55.48 | $55.40 | $55.40 | $49.17 | 1,246 |
2017-01-26 | $55.54 | $55.63 | $55.49 | $55.58 | $49.33 | 2,252 |
2017-01-25 | $55.57 | $55.75 | $55.57 | $55.74 | $49.47 | 4,979 |
2017-01-24 | $54.69 | $55.27 | $54.69 | $55.23 | $49.02 | 33,543 |
2017-01-23 | $54.25 | $54.42 | $54.09 | $54.33 | $48.22 | 2,448 |
2017-01-20 | $54.18 | $54.39 | $54.16 | $54.36 | $48.25 | 2,217 |
2017-01-19 | $54.17 | $54.17 | $53.91 | $53.96 | $47.89 | 3,070 |
2017-01-18 | $54.90 | $54.90 | $54.12 | $54.13 | $48.04 | 1,609 |
2017-01-17 | $55.22 | $55.40 | $55.18 | $55.18 | $48.97 | 2,317 |
2017-01-13 | $55.02 | $55.06 | $55.02 | $55.06 | $48.87 | 500 |
2017-01-12 | $55.10 | $55.10 | $54.79 | $54.82 | $48.65 | 1,337 |
2017-01-11 | $54.42 | $54.88 | $54.41 | $54.82 | $48.65 | 4,818 |
2017-01-10 | $54.35 | $54.58 | $54.35 | $54.41 | $48.29 | 7,807 |
2017-01-09 | $54.23 | $54.53 | $54.21 | $54.53 | $48.40 | 486 |
2017-01-06 | $54.96 | $54.96 | $54.59 | $54.63 | $48.49 | 1,568 |
2017-01-05 | $54.94 | $54.94 | $54.81 | $54.85 | $48.68 | 4,516 |
2017-01-04 | $54.57 | $54.57 | $54.45 | $54.53 | $48.40 | 3,062 |
2017-01-03 | $53.68 | $53.72 | $53.48 | $53.51 | $47.49 | 1,690 |
2016-12-30 | $53.64 | $53.70 | $53.42 | $53.46 | $47.45 | 2,365 |
2016-12-29 | $53.28 | $53.43 | $53.28 | $53.39 | $47.39 | 4,665 |
2016-12-28 | $53.24 | $53.24 | $53.14 | $53.14 | $47.16 | 1,675 |
2016-12-27 | $53.31 | $53.31 | $53.29 | $53.29 | $47.30 | 1,752 |
2016-12-23 | $53.36 | $53.42 | $53.30 | $53.31 | $47.31 | 6,703 |
2016-12-22 | $53.45 | $53.45 | $53.43 | $53.43 | $47.42 | 1,603 |
2016-12-21 | $53.81 | $53.81 | $53.65 | $53.69 | $47.65 | 2,295 |
2016-12-20 | $53.75 | $53.77 | $53.75 | $53.77 | $47.72 | 1,619 |
2016-12-19 | $53.54 | $53.54 | $53.37 | $53.37 | $47.37 | 2,302 |
2016-12-16 | $53.54 | $53.63 | $53.54 | $53.63 | $47.60 | 1,136 |
2016-12-15 | $53.82 | $54.28 | $53.82 | $54.22 | $47.57 | 13,813 |
2016-12-14 | $55.15 | $55.31 | $54.36 | $54.36 | $47.69 | 2,723 |
2016-12-13 | $55.37 | $55.44 | $55.35 | $55.35 | $48.56 | 684 |
2016-12-12 | $55.46 | $55.46 | $55.16 | $55.16 | $48.39 | 600 |
2016-12-09 | $54.94 | $55.06 | $54.91 | $55.01 | $48.26 | 2,545 |
2016-12-08 | $54.31 | $54.57 | $54.31 | $54.57 | $47.88 | 730 |
2016-12-07 | $53.88 | $54.08 | $53.74 | $54.06 | $47.43 | 8,268 |
2016-12-06 | $53.62 | $53.68 | $53.62 | $53.68 | $47.10 | 994 |
2016-12-05 | $53.73 | $53.73 | $53.73 | $53.73 | $47.14 | 474 |
2016-12-02 | $53.45 | $53.53 | $53.45 | $53.53 | $46.96 | 2,098 |
2016-12-01 | $53.56 | $53.56 | $53.56 | $53.56 | $46.98 | 310 |
2016-11-30 | $52.94 | $53.17 | $52.94 | $53.16 | $46.64 | 1,269 |
2016-11-29 | $52.94 | $53.05 | $52.94 | $53.00 | $46.50 | 945 |
2016-11-28 | $53.10 | $53.10 | $52.90 | $52.90 | $46.41 | 2,417 |
2016-11-25 | $52.82 | $52.82 | $52.82 | $52.82 | $46.34 | 2 |
2016-11-23 | $52.84 | $52.84 | $52.82 | $52.82 | $46.34 | 365 |
2016-11-22 | $53.11 | $53.11 | $52.97 | $52.99 | $46.49 | 616 |
2016-11-21 | $52.65 | $52.95 | $52.65 | $52.95 | $46.45 | 708 |
2016-11-18 | $51.93 | $52.06 | $51.87 | $52.03 | $45.65 | 3,190 |
2016-11-17 | $52.13 | $52.13 | $51.99 | $52.00 | $45.62 | 516 |
2016-11-16 | $51.71 | $51.71 | $51.71 | $51.71 | $45.37 | 242 |
2016-11-15 | $51.25 | $51.71 | $51.25 | $51.71 | $45.37 | 399 |
2016-11-14 | $50.96 | $51.16 | $50.75 | $51.05 | $44.79 | 3,792 |
2016-11-11 | $51.11 | $51.17 | $50.94 | $51.17 | $44.89 | 1,622 |
2016-11-10 | $51.90 | $52.05 | $51.69 | $51.98 | $45.60 | 2,066 |
2016-11-09 | $51.73 | $51.73 | $51.73 | $51.73 | $45.38 | 330 |
2016-11-08 | $52.28 | $52.28 | $52.22 | $52.25 | $45.84 | 1,008 |
2016-11-07 | $51.87 | $51.87 | $51.64 | $51.64 | $45.30 | 1,131 |
2016-11-04 | $51.17 | $51.17 | $51.17 | $51.17 | $44.89 | 598 |
2016-11-03 | $51.45 | $51.45 | $51.44 | $51.44 | $45.13 | 527 |
2016-11-02 | $52.12 | $52.12 | $52.12 | $52.12 | $45.73 | 101 |
2016-11-01 | $52.12 | $52.12 | $52.12 | $52.12 | $45.73 | 35 |
2016-10-31 | $52.15 | $52.15 | $51.96 | $52.12 | $45.73 | 773 |
2016-10-28 | $52.29 | $52.29 | $52.04 | $52.04 | $45.66 | 1,354 |
2016-10-27 | $52.29 | $52.29 | $52.29 | $52.29 | $45.87 | 132 |
2016-10-26 | $52.05 | $52.05 | $52.05 | $52.05 | $45.66 | 496 |
2016-10-25 | $52.29 | $52.29 | $52.29 | $52.29 | $45.88 | 153 |
2016-10-24 | $52.43 | $52.43 | $52.18 | $52.29 | $45.88 | 847 |
2016-10-21 | $52.98 | $52.98 | $52.98 | $52.98 | $46.48 | 0 |
2016-10-20 | $52.98 | $52.98 | $52.98 | $52.98 | $46.48 | 98 |
2016-10-19 | $53.03 | $53.03 | $52.98 | $52.98 | $46.48 | 585 |
2016-10-18 | $52.89 | $52.89 | $52.89 | $52.89 | $46.40 | 457 |
2016-10-17 | $52.40 | $52.42 | $52.39 | $52.42 | $45.99 | 871 |
2016-10-14 | $52.46 | $52.46 | $52.46 | $52.46 | $46.02 | 303 |
2016-10-13 | $51.75 | $52.32 | $51.75 | $52.32 | $45.90 | 803 |
2016-10-12 | $51.76 | $51.76 | $51.73 | $51.73 | $45.38 | 2,002 |
2016-10-11 | $52.07 | $52.09 | $51.78 | $51.88 | $45.51 | 1,715 |
2016-10-10 | $52.15 | $52.50 | $52.15 | $52.45 | $46.02 | 3,701 |
2016-10-07 | $52.12 | $52.12 | $52.12 | $52.12 | $45.73 | 20 |
2016-10-06 | $52.12 | $52.12 | $52.12 | $52.12 | $45.73 | 14 |
2016-10-05 | $52.12 | $52.12 | $52.12 | $52.12 | $45.73 | 0 |
2016-10-04 | $52.11 | $52.13 | $52.11 | $52.12 | $45.73 | 1,327 |
2016-10-03 | $52.53 | $52.71 | $52.53 | $52.71 | $46.25 | 1,018 |
2016-09-30 | $53.03 | $53.03 | $52.93 | $52.93 | $46.44 | 2,341 |
2016-09-29 | $52.83 | $52.83 | $52.83 | $52.83 | $46.35 | 50 |
2016-09-28 | $52.80 | $52.83 | $52.79 | $52.83 | $46.35 | 1,419 |
2016-09-27 | $51.91 | $52.10 | $51.91 | $52.10 | $45.71 | 781 |
2016-09-26 | $52.25 | $52.25 | $51.94 | $51.94 | $45.57 | 339 |
2016-09-23 | $52.76 | $52.76 | $52.73 | $52.73 | $46.26 | 295 |
2016-09-22 | $52.38 | $52.38 | $52.38 | $52.38 | $45.96 | 291 |
2016-09-21 | $52.38 | $52.38 | $52.38 | $52.38 | $45.96 | 390 |
2016-09-20 | $51.71 | $51.71 | $51.71 | $51.71 | $45.37 | 416 |
2016-09-19 | $51.87 | $51.87 | $51.62 | $51.63 | $45.30 | 1,341 |
2016-09-16 | $51.35 | $51.43 | $51.22 | $51.43 | $45.12 | 1,492 |
2016-09-15 | $51.75 | $51.75 | $51.75 | $51.75 | $45.40 | 1,762 |
2016-09-14 | $50.79 | $50.79 | $50.79 | $50.79 | $44.56 | 202 |
2016-09-13 | $51.50 | $51.50 | $51.28 | $51.28 | $44.99 | 997 |
2016-09-12 | $52.40 | $52.51 | $52.40 | $52.51 | $46.07 | 998 |
2016-09-09 | $52.71 | $52.74 | $52.71 | $52.74 | $46.27 | 2,069 |
2016-09-08 | $53.50 | $53.54 | $53.50 | $53.52 | $46.95 | 403 |
2016-09-07 | $53.68 | $53.68 | $53.68 | $53.68 | $47.09 | 1,997 |
2016-09-06 | $53.83 | $54.03 | $53.83 | $54.00 | $47.38 | 1,435 |
2016-09-02 | $53.55 | $53.55 | $53.55 | $53.55 | $46.98 | 250 |
2016-09-01 | $52.63 | $52.66 | $52.63 | $52.66 | $46.20 | 780 |
2016-08-31 | $52.53 | $52.53 | $52.53 | $52.53 | $46.08 | 280 |
2016-08-30 | $52.79 | $52.79 | $52.79 | $52.79 | $46.31 | 4 |
2016-08-29 | $52.54 | $52.84 | $52.54 | $52.79 | $46.31 | 1,042 |
2016-08-26 | $53.01 | $53.01 | $53.00 | $53.00 | $46.50 | 663 |
2016-08-25 | $52.95 | $52.97 | $52.95 | $52.97 | $46.47 | 812 |
2016-08-24 | $53.30 | $53.30 | $53.30 | $53.30 | $46.76 | 80 |
2016-08-23 | $53.24 | $53.39 | $53.24 | $53.30 | $46.76 | 1,225 |
2016-08-22 | $52.66 | $52.66 | $52.66 | $52.66 | $46.20 | 502 |
2016-08-19 | $52.75 | $52.91 | $52.75 | $52.91 | $46.42 | 1,253 |
2016-08-18 | $53.19 | $53.23 | $53.19 | $53.23 | $46.70 | 1,346 |
2016-08-17 | $52.72 | $53.01 | $52.72 | $53.01 | $46.51 | 420 |
2016-08-16 | $52.98 | $53.13 | $52.98 | $53.13 | $46.61 | 1,053 |
2016-08-15 | $52.98 | $53.01 | $52.91 | $53.01 | $46.51 | 1,313 |
2016-08-12 | $52.81 | $52.87 | $52.64 | $52.64 | $46.18 | 4,202 |
2016-08-11 | $52.69 | $52.76 | $52.69 | $52.76 | $46.29 | 496 |
2016-08-10 | $52.60 | $52.66 | $52.32 | $52.36 | $45.94 | 7,446 |
2016-08-09 | $52.39 | $52.40 | $52.39 | $52.40 | $45.97 | 909 |
2016-08-08 | $52.06 | $52.09 | $51.96 | $52.00 | $45.62 | 3,057 |
2016-08-05 | $51.62 | $51.69 | $51.62 | $51.69 | $45.35 | 1,381 |
2016-08-04 | $51.83 | $51.83 | $51.83 | $51.83 | $45.47 | 170 |
2016-08-03 | $51.58 | $51.59 | $51.58 | $51.59 | $45.26 | 1,200 |
2016-08-02 | $51.89 | $51.89 | $51.43 | $51.45 | $45.14 | 1,051 |
2016-08-01 | $51.72 | $51.72 | $51.33 | $51.38 | $45.08 | 15,724 |
2016-07-29 | $51.99 | $52.00 | $51.99 | $52.00 | $45.62 | 834 |
2016-07-28 | $51.50 | $51.50 | $51.41 | $51.41 | $45.10 | 4,401 |
2016-07-27 | $51.79 | $51.79 | $51.29 | $51.29 | $45.00 | 1,316 |
2016-07-26 | $51.48 | $51.65 | $51.48 | $51.65 | $45.31 | 889 |
2016-07-25 | $51.41 | $51.44 | $51.24 | $51.35 | $45.05 | 2,318 |
2016-07-22 | $51.95 | $51.95 | $51.95 | $51.95 | $45.57 | 50 |
2016-07-21 | $51.95 | $51.95 | $51.95 | $51.95 | $45.57 | 1,578 |
2016-07-20 | $52.07 | $52.07 | $52.01 | $52.01 | $45.63 | 793 |
2016-07-19 | $51.71 | $51.71 | $51.67 | $51.69 | $45.35 | 24,222 |
2016-07-18 | $51.73 | $52.01 | $51.73 | $52.01 | $45.63 | 489 |
2016-07-15 | $52.08 | $52.12 | $52.08 | $52.12 | $45.73 | 427 |
2016-07-14 | $52.15 | $52.27 | $52.15 | $52.27 | $45.86 | 1,947 |
2016-07-13 | $51.42 | $51.42 | $51.42 | $51.42 | $45.11 | 185 |
2016-07-12 | $51.31 | $51.42 | $51.31 | $51.42 | $45.11 | 315 |
2016-07-11 | $50.83 | $50.83 | $50.81 | $50.81 | $44.58 | 201 |
2016-07-08 | $50.74 | $50.74 | $50.60 | $50.60 | $44.39 | 476 |
2016-07-07 | $51.00 | $51.00 | $51.00 | $51.00 | $44.74 | 393 |
2016-07-06 | $50.44 | $50.45 | $50.44 | $50.45 | $44.26 | 898 |
2016-07-05 | $50.81 | $50.81 | $50.80 | $50.80 | $44.57 | 426 |
2016-07-01 | $50.55 | $50.55 | $50.55 | $50.55 | $44.35 | 11 |
2016-06-30 | $50.30 | $50.57 | $50.30 | $50.55 | $44.35 | 4,541 |
2016-06-29 | $50.05 | $50.22 | $50.05 | $50.22 | $44.06 | 2,960 |
2016-06-28 | $49.25 | $49.55 | $49.24 | $49.55 | $43.47 | 1,355 |
2016-06-27 | $49.36 | $49.36 | $48.72 | $48.78 | $42.79 | 2,997 |
2016-06-24 | $49.85 | $50.38 | $49.79 | $49.85 | $43.73 | 3,781 |
2016-06-23 | $51.77 | $51.88 | $51.77 | $51.88 | $45.52 | 1,205 |
2016-06-22 | $51.26 | $51.26 | $51.26 | $51.26 | $44.97 | 176 |
2016-06-21 | $51.17 | $51.17 | $51.17 | $51.17 | $44.89 | 276 |
2016-06-20 | $51.17 | $51.17 | $51.17 | $51.17 | $44.89 | 519 |
2016-06-17 | $50.50 | $50.65 | $50.50 | $50.58 | $44.37 | 15,965 |
2016-06-16 | $50.66 | $50.66 | $50.66 | $50.66 | $44.02 | 204 |
2016-06-15 | $51.01 | $51.15 | $50.98 | $51.15 | $44.45 | 598 |
2016-06-14 | $51.49 | $51.49 | $51.01 | $51.12 | $44.42 | 2,984 |
2016-06-13 | $51.50 | $51.50 | $51.50 | $51.50 | $44.75 | 258 |
2016-06-10 | $52.16 | $52.16 | $51.82 | $51.82 | $45.03 | 665 |
2016-06-09 | $52.73 | $52.87 | $52.51 | $52.81 | $45.89 | 5,061 |
2016-06-08 | $53.30 | $53.30 | $53.29 | $53.29 | $46.31 | 387 |
2016-06-07 | $53.02 | $53.13 | $53.02 | $53.13 | $46.17 | 682 |
2016-06-06 | $52.69 | $52.77 | $52.48 | $52.71 | $45.81 | 7,706 |
2016-06-03 | $51.25 | $51.25 | $51.25 | $51.25 | $44.54 | 1 |
2016-06-02 | $51.05 | $51.25 | $51.05 | $51.25 | $44.54 | 868 |
2016-06-01 | $51.15 | $51.21 | $51.15 | $51.21 | $44.50 | 767 |
2016-05-31 | $51.30 | $51.30 | $50.99 | $50.99 | $44.31 | 409 |
2016-05-27 | $51.40 | $51.41 | $51.40 | $51.41 | $44.67 | 586 |
2016-05-26 | $51.49 | $51.56 | $51.37 | $51.56 | $44.80 | 1,212 |
2016-05-25 | $50.92 | $50.92 | $50.92 | $50.92 | $44.25 | 479 |
2016-05-24 | $50.37 | $50.72 | $50.37 | $50.44 | $43.83 | 686 |
2016-05-23 | $50.40 | $50.40 | $50.40 | $50.40 | $43.80 | 667 |
2016-05-20 | $50.35 | $50.48 | $50.35 | $50.38 | $43.78 | 6,043 |
2016-05-19 | $49.72 | $49.81 | $49.64 | $49.81 | $43.29 | 891 |
2016-05-18 | $50.62 | $50.63 | $50.62 | $50.63 | $44.00 | 1,478 |
2016-05-17 | $50.89 | $51.00 | $50.89 | $51.00 | $44.31 | 1,135 |
2016-05-16 | $51.07 | $51.13 | $51.07 | $51.12 | $44.42 | 971 |
2016-05-13 | $50.64 | $50.64 | $50.64 | $50.64 | $44.01 | 292 |
2016-05-12 | $51.04 | $51.04 | $51.04 | $51.04 | $44.35 | 100 |
2016-05-11 | $50.67 | $50.90 | $50.67 | $50.88 | $44.21 | 3,952 |
2016-05-10 | $50.30 | $50.48 | $50.30 | $50.48 | $43.87 | 226 |
2016-05-09 | $49.74 | $49.74 | $49.71 | $49.71 | $43.20 | 433 |
2016-05-06 | $50.32 | $50.44 | $50.28 | $50.43 | $43.82 | 3,475 |
2016-05-05 | $50.85 | $50.95 | $50.36 | $50.44 | $43.83 | 3,764 |
2016-05-04 | $50.96 | $51.09 | $50.51 | $50.51 | $43.90 | 4,707 |
2016-05-03 | $51.49 | $51.57 | $51.37 | $51.42 | $44.68 | 6,808 |
2016-05-02 | $52.65 | $52.77 | $52.61 | $52.77 | $45.86 | 2,356 |
2016-04-29 | $53.08 | $53.08 | $52.74 | $52.74 | $45.83 | 4,483 |
2016-04-28 | $52.82 | $52.82 | $52.82 | $52.82 | $45.90 | 405 |
2016-04-27 | $52.47 | $52.48 | $52.47 | $52.48 | $45.60 | 1,282 |
2016-04-26 | $52.18 | $52.50 | $52.14 | $52.36 | $45.50 | 4,837 |
2016-04-25 | $52.16 | $52.16 | $51.94 | $51.94 | $45.14 | 1,384 |
2016-04-22 | $52.41 | $52.41 | $52.41 | $52.41 | $45.54 | 17 |
2016-04-21 | $52.32 | $52.41 | $52.32 | $52.41 | $45.54 | 1,428 |
2016-04-20 | $52.23 | $52.63 | $52.22 | $52.63 | $45.73 | 2,347 |
2016-04-19 | $51.93 | $51.96 | $51.93 | $51.94 | $45.14 | 714 |
2016-04-18 | $50.38 | $50.38 | $50.38 | $50.38 | $43.78 | 450 |
2016-04-15 | $50.78 | $50.78 | $50.78 | $50.78 | $44.13 | 164 |
2016-04-14 | $51.11 | $51.11 | $50.87 | $50.91 | $44.24 | 1,334 |
2016-04-13 | $50.98 | $51.28 | $50.98 | $51.00 | $44.32 | 1,731 |
2016-04-12 | $50.15 | $51.02 | $50.15 | $51.02 | $44.34 | 2,103 |
2016-04-11 | $50.03 | $50.03 | $50.01 | $50.01 | $43.46 | 401 |
2016-04-08 | $49.62 | $49.65 | $49.47 | $49.47 | $42.99 | 1,002 |
2016-04-07 | $49.13 | $49.13 | $49.13 | $49.13 | $42.69 | 4 |
2016-04-06 | $49.02 | $49.13 | $49.00 | $49.13 | $42.69 | 434 |
2016-04-05 | $48.99 | $49.00 | $48.93 | $48.94 | $42.53 | 3,094 |
2016-04-04 | $50.18 | $50.18 | $50.00 | $50.00 | $43.45 | 443 |
2016-04-01 | $49.81 | $49.81 | $49.81 | $49.81 | $43.28 | 1,057 |
2016-03-31 | $50.87 | $50.91 | $50.46 | $50.46 | $43.85 | 5,680 |
2016-03-30 | $50.38 | $50.43 | $50.38 | $50.42 | $43.81 | 1,719 |
2016-03-29 | $49.32 | $49.74 | $49.32 | $49.73 | $43.22 | 3,728 |
2016-03-28 | $48.96 | $48.96 | $48.78 | $48.78 | $42.39 | 407 |
2016-03-24 | $48.50 | $48.77 | $48.50 | $48.77 | $42.38 | 3,546 |
2016-03-23 | $49.56 | $49.56 | $49.04 | $49.04 | $42.61 | 9,116 |
2016-03-22 | $49.79 | $50.16 | $49.79 | $50.08 | $43.52 | 2,183 |
2016-03-21 | $50.01 | $50.01 | $49.96 | $49.96 | $43.42 | 442 |
2016-03-18 | $50.41 | $50.43 | $50.41 | $50.43 | $43.82 | 674 |
2016-03-17 | $49.91 | $50.73 | $49.91 | $50.72 | $44.08 | 5,564 |
2016-03-16 | $48.46 | $48.46 | $48.46 | $48.46 | $42.11 | 1,119 |
2016-03-15 | $48.03 | $48.25 | $47.98 | $48.25 | $41.93 | 2,989 |
2016-03-14 | $48.63 | $48.63 | $48.62 | $48.62 | $42.25 | 1,574 |
2016-03-11 | $48.77 | $48.78 | $48.77 | $48.78 | $42.39 | 1,023 |
2016-03-10 | $48.30 | $48.47 | $47.42 | $47.63 | $41.39 | 1,036 |
2016-03-09 | $47.81 | $48.37 | $47.81 | $48.37 | $42.03 | 256 |
2016-03-08 | $47.72 | $47.72 | $47.38 | $47.67 | $41.43 | 7,873 |
2016-03-07 | $47.91 | $48.17 | $47.91 | $48.17 | $41.86 | 2,142 |
2016-03-04 | $46.97 | $47.50 | $46.97 | $47.50 | $41.28 | 965 |
2016-03-03 | $46.78 | $46.92 | $46.78 | $46.92 | $40.77 | 1,441 |
2016-03-02 | $46.20 | $46.46 | $45.85 | $46.46 | $40.37 | 4,452 |
2016-03-01 | $46.21 | $46.51 | $46.08 | $46.50 | $40.41 | 2,942 |
2016-02-29 | $45.61 | $45.85 | $45.58 | $45.58 | $39.61 | 3,885 |
2016-02-26 | $45.46 | $45.70 | $45.46 | $45.54 | $39.57 | 817 |
2016-02-25 | $44.64 | $45.07 | $44.64 | $45.07 | $39.17 | 4,475 |
2016-02-24 | $43.27 | $44.60 | $43.27 | $44.54 | $38.70 | 1,614 |
2016-02-23 | $44.49 | $44.49 | $44.40 | $44.40 | $38.58 | 1,637 |
2016-02-22 | $45.17 | $45.32 | $45.17 | $45.22 | $39.30 | 3,140 |
2016-02-19 | $44.22 | $44.53 | $44.02 | $44.51 | $38.68 | 9,521 |
2016-02-18 | $44.67 | $44.85 | $44.67 | $44.79 | $38.92 | 2,659 |
2016-02-17 | $44.19 | $44.19 | $44.19 | $44.19 | $38.40 | 192 |
2016-02-16 | $43.02 | $43.02 | $42.44 | $42.96 | $37.33 | 748 |
2016-02-12 | $42.45 | $42.45 | $42.36 | $42.39 | $36.84 | 34,466 |
2016-02-11 | $41.35 | $41.35 | $41.05 | $41.05 | $35.67 | 3,180 |
2016-02-10 | $42.37 | $42.37 | $42.16 | $42.17 | $36.65 | 3,163 |
2016-02-09 | $42.51 | $42.62 | $41.91 | $42.20 | $36.67 | 5,607 |
2016-02-08 | $43.14 | $43.14 | $42.47 | $42.80 | $37.19 | 6,795 |
2016-02-05 | $43.69 | $43.87 | $43.41 | $43.51 | $37.81 | 5,102 |
2016-02-04 | $44.25 | $44.48 | $43.95 | $44.08 | $38.31 | 7,548 |
2016-02-03 | $43.07 | $43.09 | $42.98 | $42.99 | $37.36 | 1,730 |
2016-02-02 | $42.30 | $42.57 | $42.03 | $42.30 | $36.76 | 7,237 |
2016-02-01 | $43.12 | $43.35 | $42.75 | $43.35 | $37.67 | 13,592 |
2016-01-29 | $43.08 | $43.36 | $42.80 | $43.36 | $37.68 | 1,308 |
2016-01-28 | $41.80 | $41.80 | $41.80 | $41.80 | $36.32 | 198 |
2016-01-27 | $42.09 | $42.09 | $41.80 | $41.80 | $36.32 | 3,261 |
2016-01-26 | $41.88 | $41.93 | $41.88 | $41.88 | $36.39 | 1,689 |
2016-01-25 | $41.11 | $41.27 | $41.07 | $41.19 | $35.79 | 3,902 |
2016-01-22 | $41.69 | $41.69 | $41.69 | $41.69 | $36.23 | 2,506 |
2016-01-21 | $40.27 | $40.38 | $40.07 | $40.38 | $35.09 | 4,620 |
2016-01-20 | $38.50 | $38.75 | $38.01 | $38.75 | $33.67 | 3,998 |
2016-01-19 | $40.03 | $40.03 | $39.41 | $39.41 | $34.25 | 9,742 |
2016-01-15 | $39.67 | $39.99 | $39.57 | $39.79 | $34.58 | 3,401 |
2016-01-14 | $40.36 | $41.16 | $40.35 | $41.16 | $35.77 | 39,502 |
2016-01-13 | $41.51 | $41.91 | $40.50 | $40.59 | $35.27 | 1,801 |
2016-01-12 | $40.84 | $40.84 | $40.84 | $40.84 | $35.49 | 299 |
2016-01-11 | $41.05 | $41.05 | $41.05 | $41.05 | $35.67 | 1,049 |
2016-01-08 | $41.92 | $42.03 | $41.86 | $41.89 | $36.40 | 1,273 |
2016-01-07 | $42.67 | $42.67 | $42.67 | $42.67 | $37.08 | 392 |
2016-01-06 | $42.67 | $42.67 | $42.67 | $42.67 | $37.08 | 867 |
2016-01-05 | $43.85 | $43.85 | $43.56 | $43.65 | $37.93 | 2,136 |
2016-01-04 | $43.20 | $43.78 | $43.20 | $43.78 | $38.04 | 4,188 |
2015-12-31 | $44.37 | $44.64 | $44.37 | $44.42 | $38.60 | 3,994 |
2015-12-30 | $45.03 | $45.05 | $44.87 | $44.87 | $38.99 | 1,591 |
2015-12-29 | $45.22 | $45.43 | $45.22 | $45.33 | $39.39 | 4,825 |
2015-12-28 | $45.04 | $45.04 | $44.56 | $44.66 | $38.81 | 7,261 |
2015-12-24 | $45.25 | $45.25 | $45.22 | $45.22 | $39.30 | 1,717 |
2015-12-23 | $44.32 | $44.32 | $44.32 | $44.32 | $38.51 | 1 |
2015-12-22 | $44.09 | $44.32 | $44.09 | $44.32 | $38.51 | 7,009 |
2015-12-21 | $43.99 | $44.15 | $43.91 | $43.91 | $38.16 | 1,521 |
2015-12-18 | $44.05 | $44.31 | $44.03 | $44.18 | $38.39 | 2,382 |
2015-12-17 | $44.73 | $44.73 | $44.56 | $44.71 | $38.34 | 3,643 |
2015-12-16 | $45.31 | $45.60 | $45.31 | $45.60 | $39.10 | 2,868 |
2015-12-15 | $45.16 | $45.19 | $45.16 | $45.19 | $38.75 | 1,738 |
2015-12-14 | $45.47 | $45.47 | $45.47 | $45.47 | $38.99 | 162 |
2015-12-11 | $45.47 | $45.47 | $45.47 | $45.47 | $38.99 | 21,634 |
2015-12-10 | $45.79 | $46.11 | $45.79 | $46.03 | $39.47 | 1,679 |
2015-12-09 | $46.44 | $46.44 | $45.69 | $45.69 | $39.18 | 1,328 |
2015-12-08 | $45.90 | $46.05 | $45.90 | $45.96 | $39.41 | 22,652 |
2015-12-07 | $47.56 | $47.56 | $46.49 | $46.49 | $39.86 | 7,238 |
2015-12-04 | $48.04 | $48.04 | $48.02 | $48.03 | $41.18 | 950 |
2015-12-03 | $48.50 | $48.50 | $48.50 | $48.50 | $41.59 | 0 |
2015-12-02 | $48.65 | $48.65 | $48.47 | $48.50 | $41.59 | 610 |
2015-12-01 | $48.62 | $48.62 | $48.62 | $48.62 | $41.69 | 21 |
2015-11-30 | $48.59 | $48.65 | $48.40 | $48.62 | $41.69 | 4,927 |
2015-11-27 | $48.36 | $48.43 | $48.28 | $48.28 | $41.40 | 7,653 |
2015-11-25 | $48.37 | $48.37 | $48.37 | $48.37 | $41.48 | 35 |
2015-11-24 | $48.32 | $48.37 | $48.32 | $48.37 | $41.48 | 943 |
2015-11-23 | $48.48 | $48.48 | $48.17 | $48.17 | $41.30 | 1,092 |
2015-11-20 | $48.76 | $48.76 | $48.76 | $48.76 | $41.81 | 0 |
2015-11-19 | $48.76 | $48.76 | $48.76 | $48.76 | $41.81 | 919 |
2015-11-18 | $48.11 | $48.11 | $48.11 | $48.11 | $41.25 | 0 |
2015-11-17 | $48.08 | $48.11 | $48.07 | $48.11 | $41.25 | 2,809 |
2015-11-16 | $47.36 | $48.08 | $47.36 | $48.08 | $41.23 | 445 |
2015-11-13 | $47.46 | $47.46 | $47.46 | $47.46 | $40.69 | 113 |
2015-11-12 | $47.68 | $47.68 | $47.53 | $47.53 | $40.75 | 852 |
2015-11-11 | $48.49 | $48.49 | $48.49 | $48.49 | $41.58 | 2 |
2015-11-10 | $48.47 | $48.49 | $48.35 | $48.49 | $41.58 | 612 |
2015-11-09 | $48.39 | $48.66 | $48.37 | $48.66 | $41.72 | 3,293 |
2015-11-06 | $49.10 | $49.10 | $49.10 | $49.10 | $42.10 | 295 |
2015-11-05 | $49.62 | $49.62 | $49.62 | $49.62 | $42.55 | 0 |
2015-11-04 | $49.50 | $49.62 | $49.50 | $49.62 | $42.55 | 615 |
2015-11-03 | $49.52 | $49.52 | $49.52 | $49.52 | $42.46 | 102 |
2015-11-02 | $49.29 | $49.52 | $49.29 | $49.52 | $42.46 | 486 |
2015-10-30 | $49.26 | $49.26 | $49.26 | $49.26 | $42.24 | 101 |
2015-10-29 | $49.68 | $49.68 | $49.68 | $49.68 | $42.60 | 303 |
2015-10-28 | $48.98 | $48.98 | $48.98 | $48.98 | $42.00 | 6 |
2015-10-27 | $49.45 | $49.45 | $48.98 | $48.98 | $42.00 | 531 |
2015-10-26 | $50.41 | $50.41 | $50.41 | $50.41 | $43.22 | 11 |
2015-10-23 | $50.41 | $50.41 | $50.41 | $50.41 | $43.22 | 0 |
2015-10-22 | $49.98 | $50.43 | $49.98 | $50.41 | $43.22 | 1,341 |
2015-10-21 | $50.21 | $50.21 | $49.88 | $49.88 | $42.77 | 495 |
2015-10-20 | $49.91 | $50.26 | $49.88 | $50.26 | $43.10 | 1,029 |
2015-10-19 | $49.61 | $49.66 | $49.61 | $49.66 | $42.58 | 599 |
2015-10-16 | $50.17 | $50.17 | $50.17 | $50.17 | $43.02 | 0 |
2015-10-15 | $50.17 | $50.17 | $50.17 | $50.17 | $43.02 | 0 |
2015-10-14 | $49.93 | $50.21 | $49.93 | $50.17 | $43.02 | 3,625 |
2015-10-13 | $50.23 | $50.23 | $50.03 | $50.03 | $42.90 | 1,228 |
2015-10-12 | $49.97 | $50.03 | $49.97 | $50.03 | $42.90 | 523 |
2015-10-09 | $50.26 | $50.26 | $50.26 | $50.26 | $43.10 | 1 |
2015-10-08 | $49.64 | $50.26 | $49.64 | $50.26 | $43.10 | 553 |
2015-10-07 | $49.53 | $49.53 | $49.53 | $49.53 | $42.47 | 111 |
2015-10-06 | $46.82 | $46.82 | $46.82 | $46.82 | $40.15 | 20 |
2015-10-05 | $46.82 | $46.82 | $46.82 | $46.82 | $40.15 | 0 |
2015-10-02 | $46.82 | $46.82 | $46.82 | $46.82 | $40.15 | 0 |
2015-10-01 | $47.32 | $47.32 | $46.82 | $46.82 | $40.15 | 1,219 |
2015-09-30 | $46.48 | $46.93 | $46.29 | $46.93 | $40.24 | 13,703 |
2015-09-29 | $45.74 | $45.98 | $45.74 | $45.86 | $39.32 | 5,542 |
2015-09-28 | $46.60 | $46.60 | $45.89 | $45.89 | $39.35 | 2,479 |
2015-09-25 | $47.01 | $47.01 | $46.87 | $46.87 | $40.19 | 368 |
2015-09-24 | $46.11 | $46.78 | $46.11 | $46.64 | $39.99 | 12,886 |
2015-09-23 | $47.34 | $47.34 | $46.67 | $46.71 | $40.05 | 25,177 |
2015-09-22 | $47.26 | $47.26 | $46.95 | $47.17 | $40.44 | 3,781 |
2015-09-21 | $48.01 | $48.13 | $47.89 | $48.09 | $41.23 | 14,916 |
2015-09-18 | $47.98 | $47.98 | $47.61 | $47.61 | $40.82 | 7,280 |
2015-09-17 | $48.11 | $48.49 | $48.09 | $48.49 | $41.58 | 25,307 |
2015-09-16 | $47.73 | $48.31 | $47.73 | $48.31 | $41.42 | 859 |
2015-09-15 | $46.89 | $47.11 | $46.89 | $47.11 | $40.39 | 1,171 |
2015-09-14 | $46.96 | $46.98 | $46.82 | $46.87 | $40.19 | 36,727 |
2015-09-11 | $47.67 | $47.67 | $47.67 | $47.67 | $40.87 | 94 |
2015-09-10 | $47.32 | $47.67 | $47.32 | $47.67 | $40.87 | 2,126 |
2015-09-09 | $48.09 | $48.20 | $47.24 | $47.24 | $40.51 | 1,448 |
2015-09-08 | $47.60 | $47.79 | $47.55 | $47.73 | $40.93 | 3,538 |
2015-09-04 | $47.02 | $47.04 | $46.93 | $47.04 | $40.33 | 3,568 |
2015-09-03 | $47.61 | $47.71 | $47.53 | $47.62 | $40.83 | 1,801 |
2015-09-02 | $47.16 | $47.16 | $47.16 | $47.16 | $40.44 | 0 |
2015-09-01 | $47.50 | $47.50 | $47.01 | $47.16 | $40.44 | 2,926 |
2015-08-31 | $48.00 | $48.51 | $47.52 | $48.51 | $41.59 | 4,098 |
2015-08-28 | $48.20 | $48.20 | $47.84 | $48.15 | $41.29 | 1,169 |
2015-08-27 | $47.37 | $47.95 | $47.37 | $47.75 | $40.94 | 1,401 |
2015-08-26 | $46.07 | $46.07 | $45.51 | $45.51 | $39.02 | 1,556 |
2015-08-25 | $46.79 | $46.79 | $46.23 | $46.23 | $39.64 | 3,112 |
2015-08-24 | $44.67 | $46.74 | $44.67 | $46.03 | $39.47 | 4,937 |
2015-08-21 | $48.08 | $48.08 | $47.18 | $47.18 | $40.45 | 2,263 |
SPDR SOLACTIVE CANADA ETF (ZCAN) News Headlines
Recent SPDR SOLACTIVE CANADA ETF (ZCAN) News
Similar Companies to SPDR SOLACTIVE CANADA ETF (ZCAN) 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 | -- | -- | -- |