SPDR SOLACTIVE GERMANY ETF (ZDEU) Exchange: NYSE ARCA
Data as of May 2, 2025
$67.24 ($0.60) 0.91%
SPDR SOLACTIVE GERMANY ETF - Daily Information
Click for more stock information on SPDR SOLACTIVE GERMANY ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $67.26 |
Previous Close | $67.24 |
High | $67.26 |
Low | $67.24 |
Adjusted Open | $67.26 |
Previous Adjusted Close | $67.24 |
Adjusted High | $67.26 |
Adjusted Low | $67.24 |
About SPDR SOLACTIVE GERMANY ETF (ZDEU)
In seeking to track the performance of the Solactive GBS Germany 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. 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 Germany. 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 Germany 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 consumer discretionary and financial sectors, although this may change from time to time. As of November 30, 2020, the Index comprised 44 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 GERMANY ETF (ZDEU)
Historical Stock Data for SPDR SOLACTIVE GERMANY ETF (ZDEU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-03-17 | $67.26 | $67.26 | $67.24 | $67.24 | $67.24 | 280 |
2021-03-16 | $66.64 | $66.64 | $66.64 | $66.64 | $66.27 | 29 |
2021-03-15 | $66.57 | $66.57 | $66.57 | $66.57 | $66.21 | 8 |
2021-03-12 | $66.28 | $66.81 | $66.24 | $66.81 | $66.44 | 236 |
2021-03-11 | $66.80 | $66.93 | $66.80 | $66.93 | $66.57 | 217 |
2021-03-10 | $66.56 | $66.56 | $66.56 | $66.56 | $66.19 | 4 |
2021-03-09 | $65.94 | $65.94 | $65.93 | $65.93 | $65.57 | 124 |
2021-03-08 | $64.73 | $65.36 | $64.73 | $65.27 | $64.91 | 651 |
2021-03-05 | $64.54 | $64.54 | $64.54 | $64.54 | $64.19 | 53 |
2021-03-04 | $64.53 | $64.53 | $64.53 | $64.53 | $64.17 | 400,202 |
2021-03-03 | $65.50 | $65.50 | $65.25 | $65.25 | $64.89 | 232 |
2021-03-02 | $65.48 | $65.48 | $65.48 | $65.48 | $65.12 | 130 |
2021-03-01 | $65.07 | $65.29 | $65.07 | $65.27 | $64.91 | 2,223 |
2021-02-26 | $64.81 | $64.81 | $64.53 | $64.53 | $64.17 | 448 |
2021-02-25 | $65.99 | $66.12 | $64.93 | $64.93 | $64.57 | 651 |
2021-02-24 | $65.91 | $65.91 | $65.91 | $65.91 | $65.55 | 48 |
2021-02-23 | $65.08 | $65.08 | $65.08 | $65.08 | $64.72 | 7 |
2021-02-22 | $65.75 | $65.75 | $65.64 | $65.64 | $65.28 | 347 |
2021-02-19 | $65.63 | $65.63 | $65.63 | $65.63 | $65.26 | 77 |
2021-02-18 | $65.35 | $65.43 | $65.35 | $65.43 | $65.07 | 105 |
2021-02-17 | $65.28 | $65.28 | $65.28 | $65.28 | $64.92 | 4 |
2021-02-16 | $66.18 | $66.18 | $66.18 | $66.18 | $65.82 | 42 |
2021-02-12 | $66.14 | $66.14 | $66.14 | $66.14 | $65.78 | 43 |
2021-02-11 | $66.12 | $66.12 | $66.12 | $66.12 | $65.75 | 7 |
2021-02-10 | $65.44 | $65.44 | $65.44 | $65.44 | $65.08 | 115 |
2021-02-09 | $65.83 | $65.83 | $65.75 | $65.75 | $65.39 | 496 |
2021-02-08 | $65.65 | $65.65 | $65.65 | $65.65 | $65.29 | 127 |
2021-02-05 | $65.31 | $65.54 | $65.31 | $65.54 | $65.18 | 237 |
2021-02-04 | $65.18 | $65.18 | $65.18 | $65.18 | $64.82 | 2 |
2021-02-03 | $65.16 | $65.16 | $65.16 | $65.16 | $64.80 | 33 |
2021-02-02 | $64.60 | $64.60 | $64.60 | $64.60 | $64.25 | 3 |
2021-02-01 | $63.70 | $63.82 | $63.70 | $63.82 | $63.47 | 202 |
2021-01-29 | $63.26 | $63.26 | $63.26 | $63.26 | $62.92 | 4 |
2021-01-28 | $63.96 | $63.96 | $63.96 | $63.96 | $63.61 | 12 |
2021-01-27 | $63.45 | $63.45 | $63.45 | $63.45 | $63.10 | 37 |
2021-01-26 | $65.09 | $65.09 | $65.09 | $65.09 | $64.74 | 56 |
2021-01-25 | $64.33 | $64.33 | $64.33 | $64.33 | $63.97 | 9 |
2021-01-22 | $65.25 | $65.25 | $65.25 | $65.25 | $64.89 | 116 |
2021-01-21 | $65.17 | $65.41 | $65.15 | $65.41 | $65.05 | 1,225 |
2021-01-20 | $64.72 | $64.91 | $64.72 | $64.91 | $64.55 | 185 |
2021-01-19 | $64.46 | $64.46 | $64.46 | $64.46 | $64.11 | 102 |
2021-01-15 | $63.90 | $63.90 | $63.76 | $63.76 | $63.41 | 132 |
2021-01-14 | $64.83 | $65.16 | $64.83 | $65.10 | $64.74 | 221 |
2021-01-13 | $64.83 | $64.83 | $64.83 | $64.83 | $64.48 | 2 |
2021-01-12 | $65.07 | $65.07 | $65.07 | $65.07 | $64.71 | 115 |
2021-01-11 | $64.65 | $64.83 | $64.65 | $64.83 | $64.47 | 4,310 |
2021-01-08 | $65.89 | $65.89 | $65.89 | $65.89 | $65.53 | 90 |
2021-01-07 | $65.54 | $65.54 | $65.54 | $65.54 | $65.18 | 4 |
2021-01-06 | $65.13 | $65.13 | $65.13 | $65.13 | $64.77 | 68 |
2021-01-05 | $64.10 | $64.44 | $64.10 | $64.44 | $64.09 | 228 |
2021-01-04 | $64.11 | $64.11 | $64.11 | $64.11 | $63.76 | 42 |
2020-12-31 | $63.33 | $63.33 | $63.33 | $63.33 | $62.99 | 16 |
2020-12-30 | $64.16 | $64.16 | $64.16 | $64.16 | $63.81 | 22 |
2020-12-29 | $64.24 | $64.24 | $64.24 | $64.24 | $63.88 | 122 |
2020-12-28 | $64.29 | $64.29 | $64.29 | $64.29 | $63.93 | 36 |
2020-12-24 | $63.71 | $63.71 | $63.71 | $63.71 | $63.36 | 4 |
2020-12-23 | $63.61 | $63.61 | $63.61 | $63.61 | $63.26 | 28 |
2020-12-22 | $62.64 | $62.64 | $62.64 | $62.64 | $62.29 | 6 |
2020-12-21 | $62.91 | $62.91 | $62.91 | $62.91 | $62.56 | 218 |
2020-12-18 | $63.96 | $64.21 | $63.96 | $64.21 | $63.86 | 555 |
2020-12-17 | $65.51 | $65.51 | $65.51 | $65.51 | $64.10 | 27 |
2020-12-16 | $64.74 | $64.74 | $64.74 | $64.74 | $63.34 | 96 |
2020-12-15 | $63.71 | $63.71 | $63.71 | $63.71 | $62.34 | 26 |
2020-12-14 | $62.62 | $62.62 | $62.62 | $62.62 | $61.27 | 7 |
2020-12-11 | $62.41 | $62.41 | $62.20 | $62.37 | $61.02 | 238 |
2020-12-10 | $63.22 | $63.22 | $63.22 | $63.22 | $61.85 | 53 |
2020-12-09 | $62.91 | $63.07 | $62.91 | $63.07 | $61.71 | 1,213 |
2020-12-08 | $63.17 | $63.17 | $63.17 | $63.17 | $61.81 | 58 |
2020-12-07 | $63.03 | $63.03 | $62.87 | $62.97 | $61.61 | 311 |
2020-12-04 | $63.03 | $63.03 | $63.03 | $63.03 | $61.67 | 3 |
2020-12-03 | $63.02 | $63.02 | $62.73 | $62.73 | $61.38 | 1,393 |
2020-12-02 | $62.67 | $62.94 | $62.65 | $62.94 | $61.58 | 940 |
2020-12-01 | $62.78 | $62.96 | $62.78 | $62.96 | $61.60 | 202 |
2020-11-30 | $61.95 | $61.95 | $61.95 | $61.95 | $60.61 | 52 |
2020-11-27 | $61.97 | $61.97 | $61.97 | $61.97 | $60.63 | 2 |
2020-11-25 | $61.36 | $61.61 | $61.36 | $61.61 | $60.28 | 1,031 |
2020-11-24 | $61.33 | $61.43 | $61.33 | $61.43 | $60.11 | 168 |
2020-11-23 | $60.68 | $60.68 | $60.68 | $60.68 | $59.37 | 3 |
2020-11-20 | $60.62 | $60.62 | $60.62 | $60.62 | $59.31 | 21 |
2020-11-19 | $60.23 | $60.69 | $60.23 | $60.69 | $59.38 | 405 |
2020-11-18 | $60.82 | $60.82 | $60.36 | $60.36 | $59.05 | 168 |
2020-11-17 | $60.42 | $60.45 | $60.42 | $60.45 | $59.15 | 201 |
2020-11-16 | $60.40 | $60.40 | $60.40 | $60.40 | $59.10 | 5 |
2020-11-13 | $60.30 | $60.40 | $60.30 | $60.40 | $59.10 | 531 |
2020-11-12 | $59.51 | $59.51 | $59.51 | $59.51 | $58.23 | 4 |
2020-11-11 | $60.32 | $60.52 | $60.32 | $60.52 | $59.21 | 361 |
2020-11-10 | $60.25 | $60.26 | $60.25 | $60.26 | $58.96 | 204 |
2020-11-09 | $59.92 | $59.92 | $59.49 | $59.49 | $58.21 | 238 |
2020-11-06 | $57.69 | $57.70 | $57.69 | $57.70 | $56.45 | 204 |
2020-11-05 | $57.66 | $57.66 | $57.66 | $57.66 | $56.42 | 42 |
2020-11-04 | $56.18 | $56.18 | $56.18 | $56.18 | $54.96 | 5 |
2020-11-03 | $55.15 | $55.62 | $55.15 | $55.55 | $54.35 | 740 |
2020-11-02 | $53.17 | $53.57 | $53.16 | $53.57 | $52.41 | 762 |
2020-10-30 | $52.53 | $52.71 | $52.50 | $52.71 | $51.57 | 224 |
2020-10-29 | $53.48 | $53.48 | $53.32 | $53.32 | $52.17 | 955 |
2020-10-28 | $53.43 | $53.43 | $53.02 | $53.02 | $51.88 | 337 |
2020-10-27 | $55.69 | $55.69 | $55.69 | $55.69 | $54.49 | 7 |
2020-10-26 | $56.42 | $56.58 | $56.32 | $56.58 | $55.36 | 2,587 |
2020-10-23 | $59.30 | $59.30 | $59.30 | $59.30 | $58.02 | 50 |
2020-10-22 | $58.81 | $58.81 | $58.75 | $58.75 | $57.49 | 405 |
2020-10-21 | $58.85 | $58.85 | $58.81 | $58.81 | $57.54 | 223 |
2020-10-20 | $59.53 | $59.53 | $59.53 | $59.53 | $58.24 | 12 |
2020-10-19 | $59.26 | $59.26 | $59.26 | $59.26 | $57.98 | 58 |
2020-10-16 | $59.75 | $59.75 | $59.75 | $59.75 | $58.46 | 246 |
2020-10-15 | $59.04 | $59.04 | $59.04 | $59.04 | $57.76 | 2 |
2020-10-14 | $60.36 | $60.36 | $60.36 | $60.36 | $59.06 | 298 |
2020-10-13 | $60.39 | $60.39 | $60.39 | $60.39 | $59.09 | 236 |
2020-10-12 | $61.36 | $61.36 | $61.36 | $61.36 | $60.04 | 3 |
2020-10-09 | $60.92 | $60.95 | $60.87 | $60.95 | $59.63 | 625 |
2020-10-08 | $60.66 | $60.66 | $60.66 | $60.66 | $59.35 | 2 |
2020-10-07 | $60.07 | $60.07 | $60.07 | $60.07 | $58.77 | 8 |
2020-10-06 | $59.47 | $59.47 | $59.47 | $59.47 | $58.19 | 99 |
2020-10-05 | $59.76 | $60.07 | $59.76 | $60.07 | $58.78 | 781 |
2020-10-02 | $58.83 | $58.83 | $58.83 | $58.83 | $57.56 | 125 |
2020-10-01 | $59.19 | $59.19 | $58.97 | $59.15 | $57.88 | 2,604 |
2020-09-30 | $59.00 | $59.00 | $59.00 | $59.00 | $57.72 | 11 |
2020-09-29 | $59.16 | $59.31 | $59.16 | $59.31 | $58.03 | 417 |
2020-09-28 | $59.02 | $59.09 | $59.02 | $59.09 | $57.81 | 466 |
2020-09-25 | $57.57 | $57.57 | $57.57 | $57.57 | $56.33 | 25 |
2020-09-24 | $58.02 | $58.02 | $58.02 | $58.02 | $56.77 | 1 |
2020-09-23 | $57.58 | $57.58 | $57.58 | $57.58 | $56.33 | 44 |
2020-09-22 | $58.48 | $58.48 | $58.48 | $58.48 | $57.22 | 54 |
2020-09-21 | $58.00 | $58.57 | $58.00 | $58.57 | $57.30 | 466 |
2020-09-18 | $61.30 | $61.30 | $61.04 | $61.14 | $59.82 | 815 |
2020-09-17 | $61.48 | $61.48 | $61.48 | $61.48 | $60.16 | 9 |
2020-09-16 | $61.12 | $61.12 | $61.12 | $61.12 | $59.81 | 49 |
2020-09-15 | $61.39 | $61.39 | $61.39 | $61.39 | $60.06 | 60 |
2020-09-14 | $61.39 | $61.41 | $61.37 | $61.37 | $60.05 | 394 |
2020-09-11 | $61.03 | $61.26 | $60.28 | $61.26 | $59.94 | 3,576 |
2020-09-10 | $61.82 | $61.82 | $60.87 | $60.87 | $59.56 | 1,203 |
2020-09-09 | $61.46 | $61.52 | $61.46 | $61.51 | $60.18 | 593 |
2020-09-08 | $59.92 | $59.92 | $59.75 | $59.75 | $58.46 | 701 |
2020-09-04 | $59.64 | $60.32 | $59.64 | $60.32 | $59.02 | 442 |
2020-09-03 | $61.31 | $61.31 | $60.33 | $60.48 | $59.17 | 364 |
2020-09-02 | $61.26 | $62.01 | $61.26 | $62.01 | $60.67 | 252 |
2020-09-01 | $60.74 | $60.74 | $60.63 | $60.71 | $59.40 | 784 |
2020-08-31 | $61.07 | $61.07 | $60.73 | $60.73 | $59.42 | 911 |
2020-08-28 | $60.75 | $61.09 | $60.75 | $61.09 | $59.77 | 735 |
2020-08-27 | $60.50 | $60.75 | $60.44 | $60.75 | $59.44 | 871 |
2020-08-26 | $61.52 | $61.55 | $61.52 | $61.55 | $60.23 | 216 |
2020-08-25 | $60.97 | $60.97 | $60.91 | $60.91 | $59.59 | 132 |
2020-08-24 | $60.54 | $60.60 | $60.54 | $60.60 | $59.29 | 966 |
2020-08-21 | $59.26 | $59.41 | $59.26 | $59.41 | $58.12 | 510 |
2020-08-20 | $59.75 | $60.08 | $59.75 | $60.08 | $58.78 | 2,139 |
2020-08-19 | $60.26 | $60.26 | $60.26 | $60.26 | $58.96 | 1 |
2020-08-18 | $60.46 | $60.48 | $60.46 | $60.48 | $59.17 | 159 |
2020-08-17 | $60.34 | $60.34 | $60.33 | $60.33 | $59.03 | 466 |
2020-08-14 | $59.76 | $59.97 | $59.68 | $59.80 | $58.51 | 1,992 |
2020-08-13 | $60.32 | $60.32 | $60.02 | $60.10 | $58.81 | 536 |
2020-08-12 | $60.18 | $60.55 | $60.18 | $60.53 | $59.23 | 659 |
2020-08-11 | $59.94 | $59.94 | $59.07 | $59.07 | $57.80 | 1,104 |
2020-08-10 | $58.55 | $58.85 | $58.55 | $58.85 | $57.58 | 1,038 |
2020-08-07 | $58.58 | $58.89 | $58.58 | $58.89 | $57.62 | 432 |
2020-08-06 | $58.65 | $59.14 | $58.65 | $59.03 | $57.75 | 2,309 |
2020-08-05 | $58.89 | $58.89 | $58.68 | $58.70 | $57.44 | 902 |
2020-08-04 | $58.15 | $58.49 | $58.15 | $58.49 | $57.22 | 415 |
2020-08-03 | $58.19 | $58.39 | $58.19 | $58.39 | $57.13 | 993 |
2020-07-31 | $56.80 | $56.80 | $56.80 | $56.80 | $55.58 | 225 |
2020-07-30 | $56.93 | $58.05 | $56.93 | $58.05 | $56.79 | 4,424 |
2020-07-29 | $59.18 | $59.55 | $59.18 | $59.55 | $58.26 | 154 |
2020-07-28 | $58.83 | $58.83 | $58.83 | $58.83 | $57.56 | 3 |
2020-07-27 | $59.28 | $59.44 | $59.28 | $59.41 | $58.13 | 4,166 |
2020-07-24 | $58.54 | $58.58 | $58.45 | $58.58 | $57.31 | 441 |
2020-07-23 | $59.50 | $59.50 | $59.15 | $59.15 | $57.88 | 703 |
2020-07-22 | $59.76 | $59.81 | $59.68 | $59.81 | $58.52 | 1,653 |
2020-07-21 | $59.46 | $59.46 | $59.24 | $59.24 | $57.96 | 453 |
2020-07-20 | $58.35 | $58.91 | $58.35 | $58.89 | $57.62 | 639 |
2020-07-17 | $57.94 | $58.14 | $57.94 | $58.14 | $56.88 | 1,083 |
2020-07-16 | $57.84 | $57.84 | $57.71 | $57.71 | $56.46 | 406 |
2020-07-15 | $57.92 | $58.04 | $57.90 | $57.93 | $56.68 | 1,459 |
2020-07-14 | $57.22 | $57.22 | $57.22 | $57.22 | $55.98 | 100 |
2020-07-13 | $57.26 | $57.34 | $56.06 | $56.06 | $54.85 | 6,917 |
2020-07-10 | $56.46 | $56.58 | $56.46 | $56.58 | $55.36 | 1,281 |
2020-07-09 | $55.99 | $55.99 | $55.99 | $55.99 | $54.78 | 13 |
2020-07-08 | $55.99 | $56.34 | $55.99 | $56.34 | $55.12 | 502 |
2020-07-07 | $55.98 | $56.22 | $55.61 | $55.61 | $54.41 | 1,859 |
2020-07-06 | $56.68 | $56.79 | $56.68 | $56.79 | $55.57 | 1,205 |
2020-07-02 | $55.86 | $55.86 | $55.56 | $55.56 | $54.36 | 669 |
2020-07-01 | $54.73 | $54.73 | $54.69 | $54.69 | $53.51 | 986 |
2020-06-30 | $54.67 | $54.67 | $54.67 | $54.67 | $53.49 | 351 |
2020-06-29 | $54.32 | $54.43 | $54.25 | $54.43 | $53.26 | 2,853 |
2020-06-26 | $53.69 | $53.76 | $53.56 | $53.56 | $52.40 | 3,006 |
2020-06-25 | $53.98 | $54.70 | $53.98 | $54.70 | $53.52 | 3,046 |
2020-06-24 | $54.68 | $54.68 | $53.75 | $53.97 | $52.81 | 1,226 |
2020-06-23 | $55.80 | $55.80 | $55.53 | $55.53 | $54.33 | 824 |
2020-06-22 | $54.85 | $54.85 | $54.85 | $54.85 | $53.67 | 156 |
2020-06-19 | $54.96 | $54.98 | $54.00 | $54.00 | $52.84 | 4,238 |
2020-06-18 | $54.17 | $54.41 | $54.17 | $54.41 | $53.24 | 484 |
2020-06-17 | $54.78 | $54.78 | $54.78 | $54.78 | $53.60 | 296 |
2020-06-16 | $54.88 | $54.88 | $54.60 | $54.60 | $53.42 | 299 |
2020-06-15 | $54.03 | $54.14 | $54.01 | $54.04 | $52.87 | 2,307 |
2020-06-12 | $53.60 | $53.60 | $52.68 | $53.57 | $52.41 | 1,352 |
2020-06-11 | $54.56 | $54.56 | $52.82 | $52.82 | $51.68 | 466 |
2020-06-10 | $56.16 | $56.16 | $56.16 | $56.16 | $54.95 | 232 |
2020-06-09 | $56.52 | $56.54 | $56.46 | $56.46 | $55.24 | 880 |
2020-06-08 | $56.94 | $57.46 | $56.94 | $57.46 | $56.22 | 1,714 |
2020-06-05 | $56.90 | $56.90 | $56.75 | $56.76 | $55.54 | 874 |
2020-06-04 | $55.23 | $55.89 | $55.23 | $55.66 | $54.46 | 823 |
2020-06-03 | $55.74 | $55.74 | $55.74 | $55.74 | $54.53 | 25 |
2020-06-02 | $53.16 | $53.48 | $53.16 | $53.48 | $52.32 | 1,386 |
2020-06-01 | $52.35 | $52.83 | $52.35 | $52.83 | $51.69 | 6,641 |
2020-05-29 | $51.85 | $52.23 | $51.85 | $52.23 | $50.42 | 338 |
2020-05-28 | $52.51 | $52.51 | $52.10 | $52.10 | $50.29 | 342 |
2020-05-27 | $51.82 | $52.04 | $51.35 | $52.04 | $50.24 | 5,875 |
2020-05-26 | $51.13 | $51.23 | $50.92 | $50.92 | $49.16 | 3,017 |
2020-05-22 | $48.88 | $49.20 | $48.88 | $49.20 | $47.49 | 1,839 |
2020-05-21 | $49.61 | $49.69 | $49.10 | $49.10 | $47.40 | 2,750 |
2020-05-20 | $49.68 | $49.75 | $49.68 | $49.75 | $48.03 | 1,673 |
2020-05-19 | $48.45 | $48.45 | $48.45 | $48.45 | $46.77 | 52 |
2020-05-18 | $48.00 | $48.98 | $47.97 | $48.98 | $47.28 | 3,042 |
2020-05-15 | $45.93 | $46.28 | $45.93 | $46.28 | $44.68 | 873 |
2020-05-14 | $45.00 | $45.92 | $45.00 | $45.92 | $44.32 | 9,144 |
2020-05-13 | $46.88 | $46.88 | $46.22 | $46.40 | $44.79 | 3,190 |
2020-05-12 | $47.81 | $47.81 | $47.12 | $47.12 | $45.49 | 1,732 |
2020-05-11 | $47.67 | $47.74 | $47.67 | $47.74 | $46.08 | 350 |
2020-05-08 | $48.02 | $48.02 | $47.95 | $47.97 | $46.31 | 2,032 |
2020-05-07 | $47.01 | $47.16 | $46.92 | $47.10 | $45.46 | 621 |
2020-05-06 | $46.45 | $46.53 | $46.25 | $46.25 | $44.65 | 579 |
2020-05-05 | $46.74 | $46.83 | $46.74 | $46.83 | $45.20 | 449 |
2020-05-04 | $46.36 | $46.74 | $46.36 | $46.74 | $45.12 | 1,394 |
2020-05-01 | $47.29 | $47.29 | $47.04 | $47.04 | $45.41 | 447 |
2020-04-30 | $47.92 | $48.11 | $47.87 | $48.11 | $46.44 | 938 |
2020-04-29 | $49.04 | $49.04 | $48.88 | $48.88 | $47.18 | 108 |
2020-04-28 | $46.92 | $46.92 | $46.92 | $46.92 | $45.29 | 330 |
2020-04-27 | $46.69 | $46.95 | $46.67 | $46.92 | $45.29 | 7,158 |
2020-04-24 | $45.40 | $45.91 | $45.40 | $45.91 | $44.32 | 1,478 |
2020-04-23 | $46.29 | $46.29 | $45.30 | $45.38 | $43.81 | 2,376 |
2020-04-22 | $45.76 | $45.80 | $45.54 | $45.80 | $44.21 | 3,687 |
2020-04-21 | $45.30 | $45.31 | $45.19 | $45.31 | $43.74 | 325 |
2020-04-20 | $46.72 | $46.82 | $46.30 | $46.36 | $44.75 | 1,365 |
2020-04-17 | $46.77 | $47.08 | $46.76 | $47.08 | $45.45 | 2,545 |
2020-04-16 | $45.37 | $45.37 | $45.37 | $45.37 | $43.80 | 22 |
2020-04-15 | $47.56 | $47.56 | $47.56 | $47.56 | $45.91 | 104 |
2020-04-14 | $47.62 | $47.62 | $47.56 | $47.56 | $45.91 | 208 |
2020-04-13 | $46.76 | $46.76 | $46.22 | $46.37 | $44.76 | 1,922 |
2020-04-09 | $45.49 | $45.49 | $45.49 | $45.49 | $43.91 | 118 |
2020-04-08 | $45.04 | $45.49 | $45.04 | $45.49 | $43.91 | 683 |
2020-04-07 | $44.77 | $44.77 | $44.77 | $44.77 | $43.22 | 2 |
2020-04-06 | $44.11 | $44.77 | $44.07 | $44.77 | $43.22 | 4,189 |
2020-04-03 | $41.58 | $41.85 | $41.58 | $41.85 | $40.40 | 526 |
2020-04-02 | $42.12 | $42.48 | $42.12 | $42.48 | $41.00 | 340 |
2020-04-01 | $42.66 | $42.66 | $41.74 | $41.74 | $40.29 | 214 |
2020-03-31 | $43.88 | $43.88 | $43.48 | $43.72 | $42.20 | 2,562 |
2020-03-30 | $43.72 | $44.03 | $43.70 | $44.03 | $42.50 | 1,048 |
2020-03-27 | $43.15 | $43.62 | $43.08 | $43.18 | $41.68 | 1,989 |
2020-03-26 | $44.69 | $44.93 | $44.69 | $44.93 | $43.37 | 279 |
2020-03-25 | $43.19 | $43.19 | $43.19 | $43.19 | $41.69 | 632 |
2020-03-24 | $41.62 | $42.19 | $41.62 | $42.19 | $40.73 | 3,147 |
2020-03-23 | $38.35 | $38.61 | $38.22 | $38.45 | $37.12 | 1,555 |
2020-03-20 | $38.49 | $39.16 | $37.42 | $37.42 | $36.12 | 561 |
2020-03-19 | $37.30 | $37.30 | $37.30 | $37.30 | $36.00 | 248 |
2020-03-18 | $37.08 | $37.84 | $36.60 | $36.93 | $35.64 | 2,606 |
2020-03-17 | $38.95 | $39.73 | $38.95 | $39.72 | $38.34 | 1,362 |
2020-03-16 | $37.97 | $40.11 | $37.97 | $38.20 | $36.87 | 3,724 |
2020-03-13 | $42.45 | $43.40 | $42.45 | $43.40 | $41.89 | 366 |
2020-03-12 | $43.80 | $43.80 | $41.53 | $41.53 | $40.09 | 730 |
2020-03-11 | $48.00 | $48.00 | $47.00 | $47.33 | $45.69 | 349 |
2020-03-10 | $50.09 | $50.09 | $50.09 | $50.09 | $48.35 | 90 |
2020-03-09 | $49.30 | $49.30 | $48.67 | $48.67 | $46.99 | 653 |
2020-03-06 | $52.76 | $53.05 | $52.76 | $52.97 | $51.13 | 622 |
2020-03-05 | $53.38 | $53.53 | $53.38 | $53.53 | $51.67 | 1,050 |
2020-03-04 | $55.23 | $55.23 | $55.23 | $55.23 | $53.31 | 36 |
2020-03-03 | $54.62 | $54.91 | $53.57 | $53.57 | $51.71 | 352 |
2020-03-02 | $53.30 | $54.37 | $53.30 | $54.37 | $52.48 | 3,249 |
2020-02-28 | $53.30 | $53.30 | $53.30 | $53.30 | $51.45 | 76 |
2020-02-27 | $54.67 | $54.79 | $54.06 | $54.06 | $52.18 | 536 |
2020-02-26 | $55.30 | $55.38 | $55.30 | $55.38 | $53.46 | 132 |
2020-02-25 | $56.20 | $56.20 | $55.56 | $55.56 | $53.63 | 911 |
2020-02-24 | $56.77 | $56.97 | $56.77 | $56.79 | $54.82 | 4,499 |
2020-02-21 | $59.23 | $59.23 | $59.23 | $59.23 | $57.18 | 248 |
2020-02-20 | $59.50 | $59.65 | $59.50 | $59.65 | $57.58 | 309 |
2020-02-19 | $59.81 | $59.95 | $59.72 | $59.95 | $57.87 | 2,402 |
2020-02-18 | $59.63 | $59.63 | $59.52 | $59.52 | $57.45 | 884 |
2020-02-14 | $60.02 | $60.02 | $60.00 | $60.00 | $57.92 | 200 |
2020-02-13 | $60.06 | $60.06 | $59.95 | $59.95 | $57.87 | 345 |
2020-02-12 | $60.49 | $60.49 | $60.41 | $60.46 | $58.37 | 353 |
2020-02-11 | $60.06 | $60.06 | $60.03 | $60.03 | $57.95 | 500 |
2020-02-10 | $59.35 | $59.53 | $59.35 | $59.53 | $57.47 | 263 |
2020-02-07 | $59.69 | $59.69 | $59.53 | $59.53 | $57.47 | 903 |
2020-02-06 | $60.22 | $60.22 | $60.07 | $60.09 | $58.00 | 19,868 |
2020-02-05 | $59.90 | $60.04 | $59.90 | $60.04 | $57.96 | 670 |
2020-02-04 | $59.34 | $59.34 | $59.26 | $59.34 | $57.28 | 489 |
2020-02-03 | $58.31 | $58.56 | $58.31 | $58.36 | $56.34 | 970 |
2020-01-31 | $58.57 | $58.59 | $58.26 | $58.26 | $56.24 | 693 |
2020-01-30 | $59.27 | $59.27 | $59.27 | $59.27 | $57.22 | 203 |
2020-01-29 | $59.49 | $59.49 | $59.49 | $59.49 | $57.43 | 1 |
2020-01-28 | $59.50 | $59.62 | $59.50 | $59.62 | $57.55 | 4,248 |
2020-01-27 | $59.12 | $59.12 | $59.12 | $59.12 | $57.07 | 41 |
2020-01-24 | $60.72 | $60.72 | $60.54 | $60.54 | $58.44 | 317 |
2020-01-23 | $60.52 | $60.52 | $60.52 | $60.52 | $58.42 | 147 |
2020-01-22 | $60.76 | $60.76 | $60.76 | $60.76 | $58.65 | 129 |
2020-01-21 | $60.88 | $60.88 | $60.88 | $60.88 | $58.77 | 195 |
2020-01-17 | $60.88 | $60.88 | $60.80 | $60.87 | $58.76 | 929 |
2020-01-16 | $60.73 | $60.78 | $60.73 | $60.78 | $58.67 | 358 |
2020-01-15 | $60.63 | $60.63 | $60.63 | $60.63 | $58.53 | 90 |
2020-01-14 | $60.65 | $60.76 | $60.65 | $60.76 | $58.65 | 100 |
2020-01-13 | $60.66 | $60.86 | $60.57 | $60.86 | $58.74 | 941 |
2020-01-10 | $60.79 | $60.96 | $60.64 | $60.74 | $58.63 | 20,993 |
2020-01-09 | $60.73 | $60.75 | $60.70 | $60.75 | $58.64 | 344 |
2020-01-08 | $60.33 | $60.34 | $60.26 | $60.26 | $58.17 | 369 |
2020-01-07 | $59.66 | $59.66 | $59.66 | $59.66 | $57.59 | 17 |
2020-01-06 | $59.36 | $59.79 | $59.36 | $59.79 | $57.72 | 594 |
2020-01-03 | $59.78 | $59.78 | $59.69 | $59.69 | $57.62 | 194 |
2020-01-02 | $60.66 | $60.82 | $60.66 | $60.82 | $58.70 | 110 |
2019-12-31 | $59.46 | $59.77 | $59.40 | $59.77 | $57.69 | 621 |
2019-12-30 | $59.57 | $59.57 | $59.43 | $59.43 | $57.37 | 847 |
2019-12-27 | $60.21 | $60.21 | $60.12 | $60.12 | $58.03 | 522 |
2019-12-26 | $59.85 | $59.85 | $59.78 | $59.83 | $57.75 | 283 |
2019-12-24 | $59.53 | $59.53 | $59.53 | $59.53 | $57.46 | 104 |
2019-12-23 | $59.59 | $59.60 | $59.59 | $59.60 | $57.53 | 209 |
2019-12-20 | $59.59 | $59.59 | $59.59 | $59.59 | $57.53 | 149 |
2019-12-19 | $59.49 | $59.51 | $59.49 | $59.51 | $57.45 | 278 |
2019-12-18 | $59.59 | $59.59 | $59.50 | $59.50 | $57.44 | 376 |
2019-12-17 | $59.94 | $59.94 | $59.94 | $59.94 | $57.86 | 55 |
2019-12-16 | $60.42 | $60.45 | $60.42 | $60.45 | $58.36 | 610 |
2019-12-13 | $59.84 | $59.85 | $59.84 | $59.85 | $57.78 | 357 |
2019-12-12 | $59.36 | $59.70 | $59.36 | $59.70 | $57.63 | 238 |
2019-12-11 | $59.21 | $59.21 | $59.21 | $59.21 | $57.15 | 90 |
2019-12-10 | $58.66 | $58.66 | $58.66 | $58.66 | $56.63 | 36 |
2019-12-09 | $58.64 | $58.64 | $58.57 | $58.57 | $56.54 | 155 |
2019-12-06 | $58.92 | $58.98 | $58.92 | $58.98 | $56.93 | 322 |
2019-12-05 | $58.82 | $58.82 | $58.82 | $58.82 | $56.78 | 54 |
2019-12-04 | $59.07 | $59.07 | $59.07 | $59.07 | $57.02 | 111 |
2019-12-03 | $58.64 | $58.64 | $58.64 | $58.64 | $56.61 | 155 |
2019-12-02 | $58.39 | $58.41 | $58.37 | $58.38 | $56.35 | 838 |
2019-11-29 | $58.96 | $58.96 | $58.96 | $58.96 | $56.91 | 2 |
2019-11-27 | $59.22 | $59.22 | $59.22 | $59.22 | $57.16 | 133 |
2019-11-26 | $59.05 | $59.05 | $59.05 | $59.05 | $57.00 | 342 |
2019-11-25 | $59.00 | $59.04 | $59.00 | $59.04 | $56.99 | 1,247 |
2019-11-22 | $58.90 | $58.90 | $58.79 | $58.79 | $56.75 | 247 |
2019-11-21 | $58.84 | $58.84 | $58.84 | $58.84 | $56.79 | 20 |
2019-11-20 | $58.73 | $58.83 | $58.73 | $58.83 | $56.79 | 188 |
2019-11-19 | $59.14 | $59.14 | $59.14 | $59.14 | $57.09 | 3 |
2019-11-18 | $59.15 | $59.15 | $59.15 | $59.15 | $57.09 | 12 |
2019-11-15 | $58.98 | $59.16 | $58.97 | $59.16 | $57.11 | 632 |
2019-11-14 | $58.63 | $58.77 | $58.63 | $58.77 | $56.73 | 2,435 |
2019-11-13 | $58.87 | $58.96 | $58.87 | $58.96 | $56.91 | 199 |
2019-11-12 | $59.25 | $59.25 | $59.18 | $59.18 | $57.12 | 373 |
2019-11-11 | $59.12 | $59.18 | $59.12 | $59.13 | $57.08 | 969 |
2019-11-08 | $59.19 | $59.27 | $59.10 | $59.27 | $57.21 | 733 |
2019-11-07 | $59.56 | $59.56 | $59.56 | $59.56 | $57.49 | 38 |
2019-11-06 | $59.24 | $59.24 | $59.24 | $59.24 | $57.19 | 19 |
2019-11-05 | $59.18 | $59.18 | $59.18 | $59.18 | $57.13 | 74 |
2019-11-04 | $59.40 | $59.40 | $59.40 | $59.40 | $57.33 | 133 |
2019-11-01 | $58.80 | $58.84 | $58.77 | $58.80 | $56.76 | 25,883 |
2019-10-31 | $58.22 | $58.37 | $58.22 | $58.37 | $56.34 | 202 |
2019-10-30 | $58.00 | $58.58 | $58.00 | $58.58 | $56.55 | 208 |
2019-10-29 | $58.33 | $58.35 | $58.33 | $58.35 | $56.32 | 303 |
2019-10-28 | $58.54 | $58.54 | $58.48 | $58.48 | $56.45 | 403 |
2019-10-25 | $58.14 | $58.14 | $58.14 | $58.14 | $56.12 | 83 |
2019-10-24 | $58.23 | $58.23 | $58.23 | $58.23 | $56.21 | 183 |
2019-10-23 | $57.80 | $58.11 | $57.80 | $58.11 | $56.09 | 515 |
2019-10-22 | $57.69 | $57.69 | $57.69 | $57.69 | $55.68 | 34 |
2019-10-21 | $57.92 | $57.92 | $57.90 | $57.90 | $55.89 | 512 |
2019-10-18 | $57.42 | $57.42 | $57.42 | $57.42 | $55.42 | 127 |
2019-10-17 | $57.19 | $57.19 | $57.19 | $57.19 | $55.21 | 16 |
2019-10-16 | $56.94 | $56.94 | $56.94 | $56.94 | $54.96 | 3 |
2019-10-15 | $56.60 | $56.60 | $56.60 | $56.60 | $54.64 | 62 |
2019-10-14 | $55.84 | $55.84 | $55.84 | $55.84 | $53.91 | 0 |
2019-10-11 | $55.93 | $56.00 | $55.86 | $55.86 | $53.92 | 561 |
2019-10-10 | $54.27 | $54.27 | $54.27 | $54.27 | $52.39 | 141 |
2019-10-09 | $54.00 | $54.00 | $53.99 | $53.99 | $52.12 | 118 |
2019-10-08 | $53.34 | $53.34 | $53.29 | $53.29 | $51.44 | 222 |
2019-10-07 | $53.87 | $53.93 | $53.87 | $53.87 | $52.00 | 490 |
2019-10-04 | $53.86 | $53.86 | $53.86 | $53.86 | $51.99 | 259 |
2019-10-03 | $53.01 | $53.38 | $53.01 | $53.38 | $51.52 | 967 |
2019-10-02 | $53.56 | $53.56 | $53.14 | $53.14 | $51.29 | 486 |
2019-10-01 | $54.51 | $54.51 | $54.30 | $54.33 | $52.44 | 228 |
2019-09-30 | $54.84 | $54.84 | $54.84 | $54.84 | $52.93 | 117 |
2019-09-27 | $54.79 | $54.82 | $54.69 | $54.69 | $52.79 | 418 |
2019-09-26 | $54.41 | $54.53 | $54.41 | $54.53 | $52.64 | 115 |
2019-09-25 | $54.27 | $54.39 | $54.27 | $54.39 | $52.50 | 137 |
2019-09-24 | $54.89 | $54.89 | $54.71 | $54.71 | $52.81 | 102 |
2019-09-23 | $54.80 | $55.05 | $54.80 | $55.05 | $53.14 | 102 |
2019-09-20 | $55.44 | $55.44 | $55.44 | $55.44 | $53.52 | 2 |
2019-09-19 | $55.85 | $55.85 | $55.65 | $55.65 | $53.72 | 364 |
2019-09-18 | $55.58 | $55.63 | $55.58 | $55.63 | $53.70 | 179 |
2019-09-17 | $55.68 | $55.68 | $55.68 | $55.68 | $53.74 | 7 |
2019-09-16 | $55.44 | $55.44 | $55.44 | $55.44 | $53.51 | 76 |
2019-09-13 | $56.03 | $56.03 | $56.03 | $56.03 | $54.08 | 16 |
2019-09-12 | $55.62 | $55.82 | $55.48 | $55.82 | $53.88 | 398 |
2019-09-11 | $55.47 | $55.51 | $55.47 | $55.51 | $53.58 | 161 |
2019-09-10 | $55.31 | $55.31 | $55.30 | $55.30 | $53.38 | 190 |
2019-09-09 | $55.02 | $55.02 | $55.02 | $55.02 | $53.11 | 315 |
2019-09-06 | $54.59 | $54.59 | $54.59 | $54.59 | $52.70 | 317 |
2019-09-05 | $54.47 | $54.51 | $54.47 | $54.50 | $52.61 | 438 |
2019-09-04 | $54.01 | $54.04 | $54.01 | $54.04 | $52.16 | 660 |
2019-09-03 | $53.23 | $53.23 | $53.23 | $53.23 | $51.39 | 100 |
2019-08-30 | $53.41 | $53.49 | $53.41 | $53.49 | $51.63 | 160 |
2019-08-29 | $53.30 | $53.31 | $53.30 | $53.30 | $51.45 | 329 |
2019-08-28 | $52.74 | $52.74 | $52.74 | $52.74 | $50.91 | 33 |
2019-08-27 | $52.94 | $52.94 | $52.90 | $52.90 | $51.06 | 245 |
2019-08-26 | $52.79 | $52.79 | $52.79 | $52.79 | $50.96 | 141 |
2019-08-23 | $53.22 | $53.22 | $52.38 | $52.38 | $50.56 | 1,264 |
2019-08-22 | $53.05 | $53.05 | $53.05 | $53.05 | $51.21 | 104 |
2019-08-21 | $53.30 | $53.30 | $53.18 | $53.18 | $51.33 | 200 |
2019-08-20 | $52.52 | $52.52 | $52.44 | $52.44 | $50.62 | 111 |
2019-08-19 | $52.72 | $52.72 | $52.72 | $52.72 | $50.89 | 9 |
2019-08-16 | $51.66 | $52.17 | $51.66 | $52.17 | $50.35 | 1,827 |
2019-08-15 | $51.48 | $51.51 | $51.48 | $51.51 | $49.73 | 456 |
2019-08-14 | $51.82 | $51.82 | $51.82 | $51.82 | $50.02 | 200 |
2019-08-13 | $52.70 | $53.48 | $52.70 | $53.46 | $51.61 | 210 |
2019-08-12 | $53.03 | $53.03 | $53.03 | $53.03 | $51.19 | 200 |
2019-08-09 | $53.52 | $53.52 | $53.52 | $53.52 | $51.66 | 189 |
2019-08-08 | $53.83 | $53.83 | $53.83 | $53.83 | $51.97 | 274 |
2019-08-07 | $53.00 | $53.47 | $53.00 | $53.47 | $51.62 | 369 |
2019-08-06 | $53.05 | $53.05 | $53.05 | $53.05 | $51.21 | 6 |
2019-08-05 | $53.23 | $53.23 | $52.48 | $52.95 | $51.11 | 795 |
2019-08-02 | $53.66 | $54.01 | $53.66 | $53.96 | $52.09 | 28,157 |
2019-08-01 | $55.09 | $55.09 | $54.41 | $54.41 | $52.52 | 1,073 |
2019-07-31 | $54.86 | $54.94 | $54.50 | $54.50 | $52.61 | 620 |
2019-07-30 | $54.86 | $54.86 | $54.75 | $54.75 | $52.85 | 128 |
2019-07-29 | $56.08 | $56.08 | $56.08 | $56.08 | $54.13 | 30 |
2019-07-26 | $55.99 | $55.99 | $55.99 | $55.99 | $54.05 | 213 |
2019-07-25 | $55.72 | $55.73 | $55.61 | $55.70 | $53.77 | 1,407 |
2019-07-24 | $56.57 | $56.57 | $56.57 | $56.57 | $54.61 | 66 |
2019-07-23 | $56.39 | $56.39 | $56.39 | $56.39 | $54.43 | 81 |
2019-07-22 | $55.62 | $55.65 | $55.62 | $55.65 | $53.72 | 113 |
2019-07-19 | $55.52 | $55.52 | $55.42 | $55.42 | $53.50 | 129 |
2019-07-18 | $55.75 | $55.75 | $55.75 | $55.75 | $53.81 | 289 |
2019-07-17 | $55.91 | $55.91 | $55.91 | $55.91 | $53.97 | 85 |
2019-07-16 | $56.38 | $56.38 | $56.36 | $56.36 | $54.40 | 2,350 |
2019-07-15 | $56.44 | $56.48 | $56.44 | $56.48 | $54.52 | 172 |
2019-07-12 | $56.20 | $56.20 | $56.20 | $56.20 | $54.25 | 30 |
2019-07-11 | $56.19 | $56.24 | $56.19 | $56.24 | $54.29 | 190 |
2019-07-10 | $56.39 | $56.39 | $56.39 | $56.39 | $54.43 | 32 |
2019-07-09 | $56.53 | $56.53 | $56.53 | $56.53 | $54.57 | 158 |
2019-07-08 | $56.85 | $56.85 | $56.73 | $56.73 | $54.76 | 389 |
2019-07-05 | $57.09 | $57.09 | $57.09 | $57.09 | $55.11 | 190 |
2019-07-03 | $57.70 | $57.70 | $57.70 | $57.70 | $55.69 | 21 |
2019-07-02 | $57.25 | $57.25 | $57.24 | $57.24 | $55.25 | 163 |
2019-07-01 | $57.24 | $57.24 | $57.24 | $57.24 | $55.25 | 146 |
2019-06-28 | $57.00 | $57.07 | $57.00 | $57.07 | $55.09 | 649 |
2019-06-27 | $56.49 | $56.49 | $56.49 | $56.49 | $54.53 | 73 |
2019-06-26 | $56.28 | $56.28 | $56.28 | $56.28 | $54.33 | 19 |
2019-06-25 | $56.10 | $56.21 | $55.99 | $55.99 | $54.05 | 717 |
2019-06-24 | $56.53 | $56.53 | $56.44 | $56.44 | $54.48 | 210 |
2019-06-21 | $56.52 | $56.53 | $56.52 | $56.53 | $54.57 | 260 |
2019-06-20 | $56.45 | $56.54 | $56.45 | $56.54 | $54.57 | 253 |
2019-06-19 | $56.02 | $56.02 | $56.02 | $56.02 | $54.07 | 131 |
2019-06-18 | $55.71 | $55.80 | $55.71 | $55.79 | $53.85 | 236 |
2019-06-17 | $54.81 | $54.81 | $54.81 | $54.81 | $52.91 | 216 |
2019-06-14 | $54.88 | $54.88 | $54.88 | $54.88 | $52.97 | 74 |
2019-06-13 | $55.51 | $55.51 | $55.48 | $55.48 | $53.55 | 205 |
2019-06-12 | $55.32 | $55.32 | $55.32 | $55.32 | $53.40 | 70 |
2019-06-11 | $55.97 | $55.97 | $55.71 | $55.71 | $53.78 | 479 |
2019-06-10 | $55.35 | $55.35 | $55.35 | $55.35 | $53.43 | 150 |
2019-06-07 | $55.25 | $55.26 | $55.25 | $55.26 | $53.35 | 193 |
2019-06-06 | $54.64 | $54.79 | $54.62 | $54.79 | $52.89 | 442 |
2019-06-05 | $54.70 | $54.76 | $54.70 | $54.75 | $52.85 | 282 |
2019-06-04 | $54.81 | $54.98 | $54.81 | $54.98 | $53.07 | 103 |
2019-06-03 | $53.60 | $53.89 | $53.60 | $53.84 | $51.97 | 337 |
2019-05-31 | $54.98 | $54.98 | $54.87 | $54.92 | $51.54 | 1,035 |
2019-05-30 | $55.66 | $55.70 | $55.61 | $55.70 | $52.27 | 515 |
2019-05-29 | $55.32 | $55.45 | $55.32 | $55.45 | $52.04 | 220 |
2019-05-28 | $56.66 | $56.66 | $56.15 | $56.15 | $52.69 | 313 |
2019-05-24 | $56.57 | $56.57 | $56.57 | $56.57 | $53.09 | 110 |
2019-05-23 | $56.06 | $56.08 | $56.06 | $56.08 | $52.63 | 206 |
2019-05-22 | $56.89 | $56.89 | $56.89 | $56.89 | $53.38 | 19 |
2019-05-21 | $57.04 | $57.04 | $57.04 | $57.04 | $53.53 | 158 |
2019-05-20 | $56.58 | $56.58 | $56.58 | $56.58 | $53.10 | 181 |
2019-05-17 | $57.23 | $57.23 | $57.23 | $57.23 | $53.71 | 212 |
2019-05-16 | $57.71 | $57.71 | $57.71 | $57.71 | $54.16 | 220 |
2019-05-15 | $56.97 | $57.29 | $56.97 | $57.20 | $53.68 | 336 |
2019-05-14 | $56.45 | $56.66 | $56.45 | $56.66 | $53.17 | 136 |
2019-05-13 | $56.38 | $56.38 | $56.23 | $56.23 | $52.77 | 606 |
2019-05-10 | $57.26 | $57.72 | $57.26 | $57.72 | $54.17 | 526 |
2019-05-09 | $56.96 | $57.46 | $56.96 | $57.43 | $53.89 | 1,802 |
2019-05-08 | $57.76 | $57.76 | $57.70 | $57.70 | $54.15 | 719 |
2019-05-07 | $57.64 | $57.64 | $57.17 | $57.17 | $53.65 | 207 |
2019-05-06 | $58.39 | $58.39 | $58.39 | $58.39 | $54.80 | 156 |
2019-05-03 | $58.95 | $58.95 | $58.95 | $58.95 | $55.33 | 139 |
2019-05-02 | $58.29 | $58.32 | $58.26 | $58.26 | $54.67 | 1,152 |
2019-05-01 | $58.56 | $58.56 | $58.30 | $58.30 | $54.71 | 197 |
2019-04-30 | $58.70 | $58.70 | $58.70 | $58.70 | $55.09 | 75 |
2019-04-29 | $58.48 | $58.48 | $58.48 | $58.48 | $54.88 | 250 |
2019-04-26 | $58.17 | $58.18 | $58.17 | $58.17 | $54.59 | 460 |
2019-04-25 | $57.90 | $58.04 | $57.90 | $58.04 | $54.47 | 754 |
2019-04-24 | $58.14 | $58.21 | $58.14 | $58.21 | $54.63 | 139 |
2019-04-23 | $57.99 | $58.19 | $57.99 | $58.19 | $54.61 | 637 |
2019-04-22 | $58.37 | $58.37 | $58.33 | $58.33 | $54.74 | 541 |
2019-04-18 | $58.26 | $58.26 | $58.24 | $58.24 | $54.66 | 1,062 |
2019-04-17 | $58.14 | $58.26 | $58.14 | $58.26 | $54.68 | 217 |
2019-04-16 | $57.87 | $57.87 | $57.80 | $57.80 | $54.24 | 419 |
2019-04-15 | $57.43 | $57.45 | $57.43 | $57.45 | $53.92 | 210 |
2019-04-12 | $57.41 | $57.44 | $57.35 | $57.35 | $53.82 | 1,066 |
2019-04-11 | $56.61 | $56.71 | $56.59 | $56.71 | $53.22 | 1,387 |
2019-04-10 | $56.59 | $56.68 | $56.59 | $56.66 | $53.17 | 654 |
2019-04-09 | $56.24 | $56.24 | $56.24 | $56.24 | $52.78 | 10 |
2019-04-08 | $56.71 | $56.74 | $56.71 | $56.74 | $53.24 | 366 |
2019-04-05 | $56.76 | $56.76 | $56.74 | $56.74 | $53.24 | 297 |
2019-04-04 | $56.77 | $56.82 | $56.61 | $56.82 | $53.32 | 357 |
2019-04-03 | $56.67 | $56.67 | $56.67 | $56.67 | $53.18 | 3 |
2019-04-02 | $55.88 | $55.88 | $55.88 | $55.88 | $52.44 | 190 |
2019-04-01 | $55.38 | $55.52 | $55.38 | $55.52 | $52.10 | 780 |
2019-03-29 | $54.94 | $54.94 | $54.77 | $54.77 | $51.40 | 627 |
2019-03-28 | $54.50 | $54.50 | $54.50 | $54.50 | $51.14 | 6 |
2019-03-27 | $54.73 | $54.78 | $54.67 | $54.67 | $51.30 | 642 |
2019-03-26 | $54.74 | $54.78 | $54.65 | $54.65 | $51.29 | 1,967 |
2019-03-25 | $54.46 | $54.46 | $54.46 | $54.46 | $51.10 | 117 |
2019-03-22 | $55.00 | $55.00 | $54.34 | $54.34 | $51.00 | 1,122 |
2019-03-21 | $55.57 | $55.85 | $55.57 | $55.85 | $52.41 | 275 |
2019-03-20 | $56.26 | $56.26 | $56.26 | $56.26 | $52.80 | 69 |
2019-03-19 | $56.83 | $56.83 | $56.58 | $56.58 | $53.10 | 600 |
2019-03-18 | $56.13 | $56.13 | $56.13 | $56.13 | $52.68 | 131 |
2019-03-15 | $56.04 | $56.04 | $56.04 | $56.04 | $52.59 | 57 |
2019-03-14 | $55.48 | $55.54 | $55.48 | $55.52 | $52.11 | 794 |
2019-03-13 | $55.48 | $55.57 | $55.48 | $55.57 | $52.15 | 101 |
2019-03-12 | $55.13 | $55.13 | $55.13 | $55.13 | $51.74 | 103 |
2019-03-11 | $54.97 | $55.20 | $54.97 | $55.20 | $51.80 | 1,141 |
2019-03-08 | $54.73 | $54.73 | $54.73 | $54.73 | $51.36 | 2 |
2019-03-07 | $54.61 | $54.61 | $54.61 | $54.61 | $51.25 | 31 |
2019-03-06 | $55.63 | $55.63 | $55.63 | $55.63 | $52.21 | 27 |
2019-03-05 | $55.89 | $55.89 | $55.89 | $55.89 | $52.45 | 103 |
2019-03-04 | $55.97 | $55.97 | $55.76 | $55.76 | $52.33 | 640 |
2019-03-01 | $56.12 | $56.19 | $56.12 | $56.19 | $52.73 | 130 |
2019-02-28 | $55.56 | $55.56 | $55.56 | $55.56 | $52.14 | 90 |
2019-02-27 | $55.34 | $55.34 | $55.34 | $55.34 | $51.93 | 139 |
2019-02-26 | $55.66 | $55.66 | $55.66 | $55.66 | $52.23 | 107 |
2019-02-25 | $55.25 | $55.30 | $55.17 | $55.17 | $51.78 | 3,083 |
2019-02-22 | $55.11 | $55.11 | $55.03 | $55.03 | $51.64 | 381 |
2019-02-21 | $54.90 | $54.90 | $54.87 | $54.87 | $51.50 | 696 |
2019-02-20 | $55.03 | $55.03 | $55.03 | $55.03 | $51.64 | 45 |
2019-02-19 | $54.08 | $54.52 | $54.08 | $54.52 | $51.16 | 271 |
2019-02-15 | $54.27 | $54.27 | $54.27 | $54.27 | $50.93 | 93 |
2019-02-14 | $53.25 | $53.25 | $53.20 | $53.20 | $49.93 | 156 |
2019-02-13 | $53.63 | $53.63 | $53.47 | $53.47 | $50.18 | 308 |
2019-02-12 | $53.61 | $53.61 | $53.61 | $53.61 | $50.31 | 46 |
2019-02-11 | $52.81 | $52.81 | $52.81 | $52.81 | $49.56 | 87 |
2019-02-08 | $52.70 | $52.75 | $52.70 | $52.75 | $49.50 | 422 |
2019-02-07 | $53.36 | $53.36 | $53.36 | $53.36 | $50.08 | 158 |
2019-02-06 | $54.96 | $54.96 | $54.79 | $54.79 | $51.42 | 330 |
2019-02-05 | $55.03 | $55.23 | $55.03 | $55.23 | $51.83 | 494 |
2019-02-04 | $54.17 | $54.54 | $54.17 | $54.54 | $51.18 | 1,078 |
2019-02-01 | $54.62 | $54.62 | $54.55 | $54.55 | $51.20 | 1,092 |
2019-01-31 | $54.27 | $54.59 | $54.27 | $54.59 | $51.23 | 177 |
2019-01-30 | $55.00 | $55.00 | $54.90 | $54.90 | $51.52 | 326 |
2019-01-29 | $54.78 | $54.78 | $54.70 | $54.70 | $51.33 | 349 |
2019-01-28 | $54.93 | $54.96 | $54.93 | $54.96 | $51.58 | 776 |
2019-01-25 | $54.97 | $54.97 | $54.93 | $54.93 | $51.54 | 523 |
2019-01-24 | $53.91 | $53.91 | $53.88 | $53.90 | $50.58 | 642 |
2019-01-23 | $53.74 | $53.74 | $53.74 | $53.74 | $50.43 | 63 |
2019-01-22 | $53.54 | $53.54 | $53.37 | $53.37 | $50.08 | 331 |
2019-01-18 | $54.48 | $54.48 | $54.47 | $54.47 | $51.11 | 209 |
2019-01-17 | $52.90 | $53.32 | $52.90 | $53.32 | $50.04 | 460 |
2019-01-16 | $53.10 | $53.23 | $53.10 | $53.23 | $49.95 | 468 |
2019-01-15 | $53.03 | $53.21 | $53.03 | $53.16 | $49.89 | 365 |
2019-01-14 | $53.26 | $53.26 | $53.23 | $53.23 | $49.95 | 228 |
2019-01-11 | $53.41 | $53.41 | $53.30 | $53.31 | $50.03 | 1,411 |
2019-01-10 | $53.72 | $53.85 | $53.72 | $53.85 | $50.54 | 370 |
2019-01-09 | $53.82 | $53.82 | $53.82 | $53.82 | $50.51 | 63 |
2019-01-08 | $53.02 | $53.02 | $53.02 | $53.02 | $49.75 | 149 |
2019-01-07 | $52.52 | $52.83 | $52.52 | $52.70 | $49.46 | 306 |
2019-01-04 | $52.68 | $52.68 | $52.68 | $52.68 | $49.44 | 101 |
2019-01-03 | $50.79 | $50.83 | $50.75 | $50.77 | $47.65 | 503 |
2019-01-02 | $51.32 | $51.32 | $51.32 | $51.32 | $48.16 | 171 |
2018-12-31 | $51.73 | $51.90 | $51.71 | $51.90 | $48.71 | 1,591 |
2018-12-28 | $51.67 | $51.67 | $51.58 | $51.60 | $48.43 | 814 |
2018-12-27 | $50.33 | $51.01 | $50.13 | $51.01 | $47.87 | 2,089 |
2018-12-26 | $50.08 | $51.33 | $50.08 | $51.33 | $48.17 | 310 |
2018-12-24 | $50.57 | $50.73 | $50.04 | $50.04 | $46.96 | 2,482 |
2018-12-21 | $51.52 | $51.52 | $50.97 | $50.97 | $47.83 | 3,081 |
2018-12-20 | $51.74 | $51.74 | $51.61 | $51.61 | $48.37 | 445 |
2018-12-19 | $52.48 | $52.71 | $51.94 | $51.94 | $48.67 | 461 |
2018-12-18 | $52.63 | $52.63 | $52.25 | $52.32 | $49.03 | 1,319 |
2018-12-17 | $51.93 | $51.93 | $51.90 | $51.90 | $48.64 | 216 |
2018-12-14 | $52.48 | $52.57 | $52.45 | $52.45 | $49.15 | 528 |
2018-12-13 | $53.13 | $53.13 | $53.13 | $53.13 | $49.79 | 256 |
2018-12-12 | $53.21 | $53.34 | $53.20 | $53.20 | $49.85 | 2,533 |
2018-12-11 | $52.64 | $52.64 | $52.30 | $52.30 | $49.01 | 552 |
2018-12-10 | $51.84 | $52.51 | $51.67 | $52.19 | $48.90 | 1,600 |
2018-12-07 | $52.77 | $52.77 | $52.62 | $52.62 | $49.31 | 573 |
2018-12-06 | $54.28 | $54.28 | $54.28 | $54.28 | $50.87 | 12 |
2018-12-04 | $55.20 | $55.20 | $54.28 | $54.28 | $50.87 | 313 |
2018-12-03 | $55.75 | $55.75 | $55.62 | $55.62 | $52.12 | 1,246 |
2018-11-30 | $54.59 | $54.59 | $54.59 | $54.59 | $51.16 | 204 |
2018-11-29 | $55.22 | $55.29 | $55.22 | $55.29 | $51.81 | 420 |
2018-11-28 | $54.77 | $54.77 | $54.77 | $54.77 | $51.33 | 93 |
2018-11-27 | $54.81 | $54.81 | $54.77 | $54.77 | $51.33 | 337 |
2018-11-26 | $54.20 | $54.20 | $54.20 | $54.20 | $50.79 | 93 |
2018-11-23 | $53.89 | $54.20 | $53.88 | $54.20 | $50.79 | 378 |
2018-11-21 | $53.86 | $53.86 | $53.86 | $53.86 | $50.47 | 77 |
2018-11-20 | $53.82 | $53.86 | $53.82 | $53.86 | $50.47 | 3,044 |
2018-11-19 | $55.32 | $55.32 | $55.32 | $55.32 | $51.84 | 0 |
2018-11-16 | $55.32 | $55.32 | $55.32 | $55.32 | $51.84 | 317 |
2018-11-15 | $55.17 | $55.17 | $55.17 | $55.17 | $51.70 | 306 |
2018-11-14 | $55.63 | $55.63 | $55.58 | $55.58 | $52.08 | 258 |
2018-11-13 | $54.73 | $54.73 | $54.73 | $54.73 | $51.29 | 41 |
2018-11-12 | $54.73 | $54.73 | $54.73 | $54.73 | $51.29 | 257 |
2018-11-09 | $55.95 | $55.95 | $55.95 | $55.95 | $52.43 | 292 |
2018-11-08 | $56.93 | $56.93 | $56.93 | $56.93 | $53.35 | 82 |
2018-11-07 | $56.65 | $56.93 | $56.63 | $56.93 | $53.35 | 1,881 |
2018-11-06 | $56.23 | $56.23 | $56.23 | $56.23 | $52.69 | 122 |
2018-11-05 | $56.15 | $56.15 | $56.15 | $56.15 | $52.62 | 277 |
2018-11-02 | $55.90 | $55.90 | $55.90 | $55.90 | $52.39 | 48 |
2018-11-01 | $55.83 | $55.92 | $55.83 | $55.90 | $52.39 | 709 |
2018-10-31 | $55.35 | $55.35 | $55.35 | $55.35 | $51.86 | 223 |
2018-10-30 | $54.43 | $54.43 | $54.43 | $54.43 | $51.01 | 3 |
2018-10-29 | $54.43 | $54.43 | $54.43 | $54.43 | $51.01 | 83 |
2018-10-26 | $53.80 | $54.43 | $53.80 | $54.43 | $51.01 | 837 |
2018-10-25 | $54.41 | $54.41 | $54.41 | $54.41 | $50.99 | 95 |
2018-10-24 | $54.36 | $54.41 | $54.36 | $54.41 | $50.99 | 1,141 |
2018-10-23 | $55.08 | $55.19 | $55.08 | $55.17 | $51.70 | 1,335 |
2018-10-22 | $56.69 | $56.69 | $56.69 | $56.69 | $53.13 | 118 |
2018-10-19 | $56.56 | $56.69 | $56.56 | $56.69 | $53.13 | 508 |
2018-10-18 | $56.20 | $56.20 | $56.20 | $56.20 | $52.67 | 235 |
2018-10-17 | $57.60 | $57.61 | $57.55 | $57.57 | $53.95 | 1,231 |
2018-10-16 | $57.22 | $57.22 | $57.22 | $57.22 | $53.62 | 79 |
2018-10-15 | $57.21 | $57.22 | $57.21 | $57.22 | $53.62 | 2,050 |
2018-10-12 | $56.79 | $56.79 | $56.79 | $56.79 | $53.22 | 72 |
2018-10-11 | $57.18 | $57.20 | $56.77 | $56.79 | $53.22 | 3,100 |
2018-10-10 | $58.55 | $58.55 | $58.55 | $58.55 | $54.87 | 75 |
2018-10-09 | $58.55 | $58.55 | $58.55 | $58.55 | $54.87 | 200 |
2018-10-08 | $58.16 | $58.16 | $58.16 | $58.16 | $54.50 | 150 |
2018-10-05 | $59.22 | $59.22 | $59.21 | $59.21 | $55.49 | 274 |
2018-10-04 | $60.36 | $60.36 | $59.90 | $59.90 | $56.13 | 384 |
2018-10-03 | $60.60 | $60.62 | $60.60 | $60.62 | $56.81 | 312 |
2018-10-02 | $60.00 | $60.00 | $60.00 | $60.00 | $56.23 | 120 |
2018-10-01 | $60.53 | $60.53 | $60.53 | $60.53 | $56.72 | 400 |
2018-09-28 | $61.69 | $61.69 | $61.69 | $61.69 | $57.81 | 22 |
2018-09-27 | $61.69 | $61.69 | $61.69 | $61.69 | $57.81 | 200 |
2018-09-26 | $60.07 | $60.07 | $60.07 | $60.07 | $56.30 | 0 |
2018-09-25 | $60.07 | $60.07 | $60.07 | $60.07 | $56.30 | 3 |
2018-09-24 | $60.07 | $60.07 | $60.07 | $60.07 | $56.30 | 0 |
2018-09-21 | $60.07 | $60.07 | $60.07 | $60.07 | $56.30 | 9 |
2018-09-20 | $60.07 | $60.07 | $60.07 | $60.07 | $56.30 | 78 |
2018-09-19 | $60.08 | $60.08 | $60.08 | $60.08 | $56.30 | 76 |
2018-09-18 | $60.07 | $60.07 | $60.07 | $60.07 | $56.30 | 0 |
2018-09-17 | $60.07 | $60.07 | $60.07 | $60.07 | $56.30 | 25 |
2018-09-14 | $60.07 | $60.07 | $60.07 | $60.07 | $56.30 | 102 |
2018-09-13 | $60.07 | $60.07 | $60.07 | $60.07 | $56.30 | 291 |
2018-09-12 | $59.78 | $59.78 | $59.78 | $59.78 | $56.02 | 720 |
2018-09-11 | $59.77 | $59.77 | $59.77 | $59.77 | $56.02 | 117 |
2018-09-10 | $59.77 | $59.77 | $59.77 | $59.77 | $56.02 | 93 |
2018-09-07 | $59.77 | $59.77 | $59.77 | $59.77 | $56.02 | 2 |
2018-09-06 | $59.77 | $59.77 | $59.77 | $59.77 | $56.02 | 15 |
2018-09-05 | $60.04 | $60.04 | $59.75 | $59.77 | $56.02 | 1,500 |
2018-09-04 | $60.03 | $60.03 | $60.03 | $60.03 | $56.25 | 128 |
2018-08-31 | $61.15 | $61.15 | $61.15 | $61.15 | $57.30 | 11 |
2018-08-30 | $61.15 | $61.15 | $61.15 | $61.15 | $57.30 | 25 |
2018-08-29 | $61.15 | $61.15 | $61.15 | $61.15 | $57.30 | 0 |
2018-08-28 | $61.15 | $61.15 | $61.15 | $61.15 | $57.30 | 131 |
2018-08-27 | $61.15 | $61.15 | $61.15 | $61.15 | $57.30 | 3 |
2018-08-24 | $60.82 | $61.15 | $60.82 | $61.15 | $57.30 | 656 |
2018-08-23 | $60.91 | $60.91 | $60.91 | $60.91 | $57.08 | 0 |
2018-08-22 | $60.84 | $60.91 | $60.84 | $60.91 | $57.08 | 841 |
2018-08-21 | $61.00 | $61.00 | $60.78 | $60.85 | $57.02 | 571 |
2018-08-20 | $58.77 | $58.77 | $58.77 | $58.77 | $55.07 | 148 |
2018-08-17 | $58.77 | $58.77 | $58.77 | $58.77 | $55.07 | 54 |
2018-08-16 | $58.77 | $58.77 | $58.77 | $58.77 | $55.07 | 231 |
2018-08-15 | $58.38 | $58.38 | $58.38 | $58.38 | $54.71 | 162 |
2018-08-14 | $59.72 | $59.72 | $59.72 | $59.72 | $55.96 | 73 |
2018-08-13 | $59.72 | $59.72 | $59.72 | $59.72 | $55.96 | 194 |
2018-08-10 | $59.55 | $59.62 | $59.55 | $59.62 | $55.87 | 352 |
2018-08-09 | $61.02 | $61.02 | $61.02 | $61.02 | $57.18 | 50 |
2018-08-08 | $61.02 | $61.02 | $61.02 | $61.02 | $57.18 | 2 |
2018-08-07 | $61.02 | $61.02 | $61.02 | $61.02 | $57.18 | 77 |
2018-08-06 | $61.02 | $61.02 | $61.02 | $61.02 | $57.18 | 279 |
2018-08-03 | $62.39 | $62.39 | $62.39 | $62.39 | $58.47 | 113 |
2018-08-02 | $62.39 | $62.39 | $62.39 | $62.39 | $58.47 | 109 |
2018-08-01 | $62.39 | $62.39 | $62.39 | $62.39 | $58.47 | 95 |
2018-07-31 | $62.39 | $62.39 | $62.39 | $62.39 | $58.47 | 1,015 |
2018-07-30 | $62.11 | $62.11 | $62.11 | $62.11 | $58.20 | 160 |
2018-07-27 | $62.15 | $62.15 | $62.11 | $62.11 | $58.20 | 520 |
2018-07-26 | $61.92 | $61.92 | $61.92 | $61.92 | $58.03 | 322 |
2018-07-25 | $61.49 | $61.49 | $61.47 | $61.47 | $57.61 | 416 |
2018-07-24 | $61.82 | $61.82 | $61.82 | $61.82 | $57.93 | 238 |
2018-07-23 | $61.00 | $61.00 | $61.00 | $61.00 | $57.16 | 24 |
2018-07-20 | $61.00 | $61.00 | $61.00 | $61.00 | $57.16 | 125 |
2018-07-19 | $61.00 | $61.00 | $61.00 | $61.00 | $57.16 | 292 |
2018-07-18 | $61.00 | $61.00 | $61.00 | $61.00 | $57.16 | 82 |
2018-07-17 | $61.00 | $61.00 | $61.00 | $61.00 | $57.16 | 0 |
2018-07-16 | $61.00 | $61.00 | $61.00 | $61.00 | $57.16 | 1,010 |
2018-07-13 | $60.85 | $60.85 | $60.85 | $60.85 | $57.02 | 163 |
2018-07-12 | $60.85 | $60.85 | $60.85 | $60.85 | $57.02 | 39 |
2018-07-11 | $60.85 | $60.85 | $60.85 | $60.85 | $57.02 | 64 |
2018-07-10 | $60.85 | $60.85 | $60.85 | $60.85 | $57.02 | 297 |
2018-07-09 | $60.81 | $60.85 | $60.81 | $60.85 | $57.02 | 946 |
2018-07-06 | $59.56 | $59.56 | $59.56 | $59.56 | $55.81 | 2 |
2018-07-05 | $59.56 | $59.56 | $59.56 | $59.56 | $55.81 | 54 |
2018-07-03 | $59.56 | $59.56 | $59.56 | $59.56 | $55.81 | 294 |
2018-07-02 | $59.48 | $59.48 | $59.48 | $59.48 | $55.74 | 56 |
2018-06-29 | $59.55 | $59.55 | $59.48 | $59.48 | $55.74 | 452 |
2018-06-28 | $58.48 | $58.69 | $57.43 | $58.69 | $55.00 | 867 |
2018-06-27 | $59.56 | $59.56 | $59.56 | $59.56 | $55.81 | 0 |
2018-06-26 | $59.59 | $59.59 | $59.56 | $59.56 | $55.81 | 515 |
2018-06-25 | $59.47 | $59.54 | $59.40 | $59.54 | $55.79 | 5,119 |
2018-06-22 | $60.71 | $60.71 | $60.71 | $60.71 | $56.89 | 480 |
2018-06-21 | $60.31 | $60.31 | $60.31 | $60.31 | $56.52 | 500 |
2018-06-20 | $61.13 | $61.13 | $61.13 | $61.13 | $57.29 | 158 |
2018-06-19 | $60.62 | $60.62 | $60.62 | $60.62 | $56.81 | 144 |
2018-06-18 | $61.51 | $61.51 | $61.51 | $61.51 | $57.64 | 184 |
2018-06-15 | $62.64 | $62.64 | $62.64 | $62.64 | $58.70 | 315 |
2018-06-14 | $62.94 | $62.94 | $62.94 | $62.94 | $58.98 | 186 |
2018-06-13 | $62.56 | $62.56 | $62.56 | $62.56 | $58.63 | 127 |
2018-06-12 | $62.56 | $62.56 | $62.56 | $62.56 | $58.63 | 19 |
2018-06-11 | $62.56 | $62.56 | $62.56 | $62.56 | $58.63 | 286 |
2018-06-08 | $62.27 | $62.27 | $62.27 | $62.27 | $58.35 | 27 |
2018-06-07 | $62.67 | $62.67 | $62.23 | $62.27 | $58.35 | 613 |
2018-06-06 | $62.52 | $62.66 | $62.52 | $62.66 | $58.72 | 702 |
2018-06-05 | $61.67 | $61.67 | $61.67 | $61.67 | $57.79 | 9 |
2018-06-04 | $61.67 | $61.67 | $61.67 | $61.67 | $57.79 | 180 |
2018-06-01 | $61.76 | $61.76 | $61.62 | $61.67 | $57.79 | 1,348 |
2018-05-31 | $62.87 | $62.87 | $62.87 | $62.87 | $57.54 | 211 |
2018-05-30 | $62.40 | $62.40 | $62.40 | $62.40 | $57.11 | 4 |
2018-05-29 | $62.40 | $62.40 | $62.40 | $62.40 | $57.11 | 434 |
2018-05-25 | $63.98 | $63.98 | $63.98 | $63.98 | $58.56 | 119 |
2018-05-24 | $63.95 | $63.99 | $63.95 | $63.98 | $58.56 | 487 |
2018-05-23 | $65.29 | $65.29 | $65.29 | $65.29 | $59.75 | 31 |
2018-05-22 | $65.29 | $65.29 | $65.29 | $65.29 | $59.75 | 2 |
2018-05-21 | $65.29 | $65.29 | $65.29 | $65.29 | $59.75 | 128 |
2018-05-18 | $65.29 | $65.29 | $65.29 | $65.29 | $59.75 | 248 |
2018-05-17 | $65.17 | $65.17 | $65.17 | $65.17 | $59.64 | 73 |
2018-05-16 | $65.17 | $65.17 | $65.17 | $65.17 | $59.64 | 116 |
2018-05-15 | $65.17 | $65.17 | $65.17 | $65.17 | $59.64 | 819 |
2018-05-14 | $65.75 | $65.77 | $65.53 | $65.53 | $59.97 | 404 |
2018-05-11 | $65.68 | $65.68 | $65.68 | $65.68 | $60.11 | 108 |
2018-05-10 | $65.68 | $65.68 | $65.68 | $65.68 | $60.11 | 257 |
2018-05-09 | $64.57 | $64.57 | $64.57 | $64.57 | $59.10 | 1 |
2018-05-08 | $64.57 | $64.57 | $64.57 | $64.57 | $59.10 | 20 |
2018-05-07 | $64.57 | $64.57 | $64.57 | $64.57 | $59.10 | 42 |
2018-05-04 | $64.57 | $64.57 | $64.57 | $64.57 | $59.10 | 272 |
2018-05-03 | $64.37 | $64.37 | $64.37 | $64.37 | $58.91 | 64 |
2018-05-02 | $64.37 | $64.37 | $64.37 | $64.37 | $58.91 | 40 |
2018-05-01 | $64.37 | $64.37 | $64.37 | $64.37 | $58.91 | 1 |
2018-04-30 | $64.37 | $64.37 | $64.37 | $64.37 | $58.91 | 44 |
2018-04-27 | $64.37 | $64.37 | $64.37 | $64.37 | $58.91 | 169 |
2018-04-26 | $64.37 | $64.37 | $64.37 | $64.37 | $58.91 | 42 |
2018-04-25 | $64.06 | $64.37 | $64.06 | $64.37 | $58.91 | 467 |
2018-04-24 | $65.56 | $65.56 | $65.56 | $65.56 | $60.00 | 170 |
2018-04-23 | $65.56 | $65.56 | $65.56 | $65.56 | $60.00 | 180 |
2018-04-20 | $66.40 | $66.40 | $66.40 | $66.40 | $60.77 | 92 |
2018-04-19 | $66.40 | $66.40 | $66.40 | $66.40 | $60.77 | 402 |
2018-04-18 | $66.42 | $66.42 | $66.42 | $66.42 | $60.79 | 350 |
2018-04-17 | $66.39 | $66.41 | $66.36 | $66.41 | $60.78 | 965 |
2018-04-16 | $64.92 | $64.92 | $64.92 | $64.92 | $59.42 | 26 |
2018-04-13 | $64.92 | $64.92 | $64.92 | $64.92 | $59.42 | 2 |
2018-04-12 | $64.92 | $64.92 | $64.92 | $64.92 | $59.42 | 68 |
2018-04-11 | $64.92 | $64.92 | $64.92 | $64.92 | $59.42 | 145 |
2018-04-10 | $65.33 | $65.33 | $65.10 | $65.10 | $59.58 | 903 |
2018-04-09 | $64.11 | $64.11 | $64.11 | $64.11 | $58.67 | 56 |
2018-04-06 | $64.36 | $64.40 | $64.11 | $64.11 | $58.67 | 1,203 |
2018-04-05 | $63.32 | $63.32 | $63.32 | $63.32 | $57.95 | 163 |
2018-04-04 | $63.32 | $63.32 | $63.32 | $63.32 | $57.95 | 62 |
2018-04-03 | $63.11 | $63.32 | $62.92 | $63.32 | $57.95 | 1,643 |
2018-04-02 | $63.91 | $63.91 | $62.36 | $62.65 | $57.34 | 2,078 |
2018-03-29 | $64.22 | $64.22 | $64.16 | $64.16 | $58.72 | 467 |
2018-03-28 | $63.58 | $63.58 | $63.58 | $63.58 | $58.19 | 55 |
2018-03-27 | $63.58 | $63.58 | $63.58 | $63.58 | $58.19 | 70 |
2018-03-26 | $63.02 | $63.58 | $63.02 | $63.58 | $58.19 | 3,041 |
2018-03-23 | $62.71 | $62.71 | $62.71 | $62.71 | $57.39 | 178 |
2018-03-22 | $64.60 | $64.60 | $64.60 | $64.60 | $59.12 | 46 |
2018-03-21 | $64.60 | $64.60 | $64.60 | $64.60 | $59.12 | 201 |
2018-03-20 | $64.61 | $64.63 | $64.61 | $64.63 | $59.15 | 630 |
2018-03-19 | $64.76 | $64.76 | $64.76 | $64.76 | $59.27 | 1 |
2018-03-16 | $64.76 | $64.76 | $64.76 | $64.76 | $59.27 | 44 |
2018-03-15 | $64.76 | $64.76 | $64.76 | $64.76 | $59.27 | 46 |
2018-03-14 | $64.77 | $64.82 | $64.76 | $64.76 | $59.27 | 603 |
2018-03-13 | $65.31 | $65.31 | $65.31 | $65.31 | $59.77 | 0 |
2018-03-12 | $65.38 | $65.42 | $65.31 | $65.31 | $59.77 | 1,091 |
2018-03-09 | $65.12 | $65.12 | $65.12 | $65.12 | $59.60 | 101 |
2018-03-08 | $65.12 | $65.12 | $65.12 | $65.12 | $59.60 | 0 |
2018-03-07 | $65.12 | $65.12 | $65.12 | $65.12 | $59.60 | 135 |
2018-03-06 | $63.45 | $63.45 | $63.45 | $63.45 | $58.07 | 55 |
2018-03-05 | $63.45 | $63.45 | $63.45 | $63.45 | $58.07 | 5 |
2018-03-02 | $63.42 | $63.45 | $63.42 | $63.45 | $58.07 | 554 |
2018-03-01 | $63.85 | $63.85 | $63.85 | $63.85 | $58.44 | 238 |
2018-02-28 | $65.86 | $65.86 | $65.86 | $65.86 | $60.28 | 1 |
2018-02-27 | $65.86 | $65.86 | $65.86 | $65.86 | $60.28 | 69 |
2018-02-26 | $65.86 | $65.86 | $65.86 | $65.86 | $60.28 | 149 |
2018-02-23 | $65.83 | $65.86 | $65.83 | $65.86 | $60.28 | 453 |
2018-02-22 | $65.78 | $65.78 | $65.78 | $65.78 | $60.20 | 190 |
2018-02-21 | $65.78 | $65.78 | $65.78 | $65.78 | $60.20 | 43 |
2018-02-20 | $65.72 | $65.78 | $65.72 | $65.78 | $60.20 | 637 |
2018-02-16 | $66.32 | $66.40 | $66.32 | $66.40 | $60.77 | 1,263 |
2018-02-15 | $64.50 | $64.50 | $64.50 | $64.50 | $59.03 | 18 |
2018-02-14 | $64.50 | $64.50 | $64.50 | $64.50 | $59.03 | 14 |
2018-02-13 | $64.40 | $64.50 | $64.40 | $64.50 | $59.03 | 527 |
2018-02-12 | $62.36 | $62.36 | $62.36 | $62.36 | $57.07 | 216 |
2018-02-09 | $62.36 | $62.36 | $62.36 | $62.36 | $57.07 | 239 |
2018-02-08 | $63.89 | $63.89 | $63.17 | $63.17 | $57.81 | 1,932 |
2018-02-07 | $64.94 | $64.99 | $64.94 | $64.99 | $59.48 | 229 |
2018-02-06 | $64.48 | $66.12 | $64.48 | $65.95 | $60.36 | 5,943 |
2018-02-05 | $66.56 | $66.77 | $63.99 | $65.04 | $59.53 | 10,950 |
2018-02-02 | $67.41 | $67.41 | $67.07 | $67.07 | $61.38 | 1,966 |
2018-02-01 | $68.41 | $68.74 | $68.41 | $68.47 | $62.66 | 186,512 |
2018-01-31 | $69.23 | $69.23 | $69.23 | $69.23 | $63.36 | 267 |
2018-01-30 | $69.29 | $69.29 | $69.29 | $69.29 | $63.42 | 27 |
2018-01-29 | $69.39 | $69.46 | $69.29 | $69.29 | $63.42 | 993 |
2018-01-26 | $69.69 | $69.76 | $69.69 | $69.76 | $63.84 | 218 |
2018-01-25 | $69.99 | $70.01 | $69.79 | $69.79 | $63.87 | 4,195 |
2018-01-24 | $70.00 | $70.00 | $70.00 | $70.00 | $64.07 | 592 |
2018-01-23 | $70.20 | $70.20 | $70.07 | $70.09 | $64.15 | 2,083 |
2018-01-22 | $69.69 | $70.07 | $69.59 | $70.07 | $64.13 | 3,091 |
2018-01-19 | $68.97 | $68.97 | $68.97 | $68.97 | $63.12 | 337 |
2018-01-18 | $68.99 | $68.99 | $68.97 | $68.97 | $63.12 | 417 |
2018-01-17 | $68.37 | $68.75 | $68.37 | $68.75 | $62.92 | 613 |
2018-01-16 | $68.87 | $68.87 | $68.49 | $68.49 | $62.68 | 743 |
2018-01-12 | $67.95 | $67.95 | $67.95 | $67.95 | $62.18 | 360 |
2018-01-11 | $67.16 | $67.39 | $67.16 | $67.39 | $61.68 | 1,576 |
2018-01-10 | $67.17 | $67.17 | $66.82 | $66.95 | $61.27 | 2,661 |
2018-01-09 | $67.60 | $67.64 | $67.59 | $67.64 | $61.90 | 3,309 |
2018-01-08 | $67.59 | $67.59 | $67.52 | $67.52 | $61.80 | 656 |
2018-01-05 | $67.83 | $67.83 | $67.83 | $67.83 | $62.07 | 215 |
2018-01-04 | $67.12 | $67.12 | $67.12 | $67.12 | $61.42 | 454 |
2018-01-03 | $66.13 | $66.22 | $66.11 | $66.13 | $60.52 | 2,250 |
2018-01-02 | $65.51 | $65.51 | $65.51 | $65.51 | $59.96 | 46 |
2017-12-29 | $65.47 | $65.51 | $65.47 | $65.51 | $59.96 | 501 |
2017-12-28 | $65.58 | $65.58 | $65.54 | $65.54 | $59.98 | 1,118 |
2017-12-27 | $65.56 | $65.57 | $65.56 | $65.57 | $60.01 | 207 |
2017-12-26 | $65.36 | $65.36 | $65.36 | $65.36 | $59.82 | 200 |
2017-12-22 | $65.37 | $65.37 | $65.34 | $65.37 | $59.83 | 1,166 |
2017-12-21 | $65.45 | $65.45 | $65.45 | $65.45 | $59.90 | 530 |
2017-12-20 | $65.99 | $65.99 | $65.99 | $65.99 | $60.40 | 45 |
2017-12-19 | $66.04 | $66.07 | $65.99 | $65.99 | $60.40 | 1,172 |
2017-12-18 | $64.96 | $64.96 | $64.96 | $64.96 | $59.45 | 133 |
2017-12-15 | $64.86 | $64.96 | $64.86 | $64.96 | $59.45 | 588 |
2017-12-14 | $64.85 | $64.85 | $64.80 | $64.80 | $59.21 | 1,488 |
2017-12-13 | $65.19 | $65.19 | $65.19 | $65.19 | $59.57 | 185 |
2017-12-12 | $65.10 | $65.10 | $65.05 | $65.05 | $59.44 | 339 |
2017-12-11 | $65.29 | $65.29 | $65.25 | $65.25 | $59.62 | 1,314 |
2017-12-08 | $65.35 | $65.38 | $65.35 | $65.38 | $59.75 | 656 |
2017-12-07 | $65.19 | $65.19 | $65.19 | $65.19 | $59.57 | 191 |
2017-12-06 | $65.03 | $65.03 | $65.03 | $65.03 | $59.42 | 334 |
2017-12-05 | $65.00 | $65.00 | $65.00 | $65.00 | $59.40 | 443 |
2017-12-04 | $65.45 | $65.45 | $65.43 | $65.43 | $59.79 | 432 |
2017-12-01 | $65.19 | $65.21 | $65.19 | $65.19 | $59.57 | 1,187 |
2017-11-30 | $65.91 | $65.99 | $65.68 | $65.74 | $60.07 | 1,225 |
2017-11-29 | $65.43 | $65.43 | $65.36 | $65.36 | $59.73 | 4,473 |
2017-11-28 | $65.48 | $65.48 | $65.48 | $65.48 | $59.83 | 436 |
2017-11-27 | $65.21 | $65.21 | $65.21 | $65.21 | $59.59 | 630 |
2017-11-24 | $65.63 | $65.66 | $65.58 | $65.66 | $60.00 | 535 |
2017-11-22 | $64.69 | $64.69 | $64.69 | $64.69 | $59.11 | 1,761 |
2017-11-21 | $65.09 | $65.11 | $65.09 | $65.11 | $59.50 | 564 |
2017-11-20 | $64.60 | $64.60 | $64.51 | $64.54 | $58.98 | 942 |
2017-11-17 | $64.55 | $64.55 | $64.55 | $64.55 | $58.98 | 325 |
2017-11-16 | $64.58 | $64.72 | $64.58 | $64.70 | $59.12 | 1,397 |
2017-11-15 | $64.08 | $64.28 | $64.08 | $64.26 | $58.72 | 707 |
2017-11-14 | $64.17 | $64.17 | $64.17 | $64.17 | $58.64 | 157 |
2017-11-13 | $63.68 | $64.21 | $63.68 | $64.17 | $58.64 | 1,754 |
2017-11-10 | $64.30 | $64.44 | $64.30 | $64.44 | $58.88 | 2,887 |
2017-11-09 | $64.41 | $64.41 | $64.22 | $64.22 | $58.68 | 379 |
2017-11-08 | $64.93 | $65.15 | $64.93 | $65.15 | $59.53 | 3,043 |
2017-11-07 | $65.08 | $65.15 | $64.75 | $64.75 | $59.17 | 2,119 |
2017-11-06 | $65.11 | $65.11 | $65.10 | $65.10 | $59.48 | 529 |
2017-11-03 | $65.34 | $65.34 | $65.34 | $65.34 | $59.71 | 351 |
2017-11-02 | $65.34 | $65.37 | $65.34 | $65.34 | $59.71 | 403 |
2017-11-01 | $65.38 | $65.38 | $65.11 | $65.30 | $59.67 | 21,139 |
2017-10-31 | $64.69 | $64.96 | $64.69 | $64.96 | $59.36 | 2,103 |
2017-10-30 | $64.25 | $64.25 | $64.25 | $64.25 | $58.71 | 79 |
2017-10-27 | $64.25 | $64.25 | $64.25 | $64.25 | $58.71 | 106 |
2017-10-26 | $64.35 | $64.35 | $64.35 | $64.35 | $58.80 | 459 |
2017-10-25 | $64.02 | $64.02 | $63.90 | $63.90 | $58.39 | 458 |
2017-10-24 | $63.80 | $63.94 | $63.80 | $63.90 | $58.39 | 1,065 |
2017-10-23 | $63.75 | $63.75 | $63.57 | $63.57 | $58.09 | 541 |
2017-10-20 | $63.86 | $63.86 | $63.81 | $63.82 | $58.32 | 753 |
2017-10-19 | $64.33 | $64.33 | $64.33 | $64.33 | $58.78 | 58 |
2017-10-18 | $64.18 | $64.33 | $64.08 | $64.33 | $58.78 | 10,221 |
2017-10-17 | $63.77 | $63.77 | $63.77 | $63.77 | $58.27 | 243 |
2017-10-16 | $63.97 | $63.98 | $63.96 | $63.98 | $58.46 | 781 |
2017-10-13 | $64.29 | $64.29 | $64.29 | $64.29 | $58.75 | 347 |
2017-10-12 | $64.20 | $64.20 | $64.16 | $64.18 | $58.65 | 831 |
2017-10-11 | $64.02 | $64.02 | $64.02 | $64.02 | $58.50 | 361 |
2017-10-10 | $63.56 | $63.63 | $63.50 | $63.63 | $58.14 | 832 |
2017-10-09 | $63.24 | $63.24 | $63.24 | $63.24 | $57.79 | 169 |
2017-10-06 | $62.97 | $62.97 | $62.97 | $62.97 | $57.54 | 294 |
2017-10-05 | $63.18 | $63.18 | $63.15 | $63.15 | $57.71 | 510 |
2017-10-04 | $63.28 | $63.29 | $63.28 | $63.28 | $57.82 | 910 |
2017-10-03 | $63.27 | $63.27 | $63.23 | $63.23 | $57.78 | 455 |
2017-10-02 | $63.02 | $63.04 | $62.95 | $63.04 | $57.61 | 704 |
2017-09-29 | $63.12 | $63.24 | $63.12 | $63.21 | $57.76 | 1,194 |
2017-09-28 | $62.21 | $62.21 | $62.21 | $62.21 | $56.85 | 103 |
2017-09-27 | $62.08 | $62.21 | $62.05 | $62.21 | $56.85 | 661 |
2017-09-26 | $62.15 | $62.19 | $62.15 | $62.19 | $56.83 | 431 |
2017-09-25 | $62.68 | $62.68 | $62.47 | $62.47 | $57.08 | 1,111 |
2017-09-22 | $63.04 | $63.04 | $62.94 | $62.94 | $57.51 | 264 |
2017-09-21 | $62.77 | $62.77 | $62.77 | $62.77 | $57.36 | 270 |
2017-09-20 | $63.08 | $63.08 | $62.70 | $62.70 | $57.30 | 340 |
2017-09-19 | $62.80 | $62.80 | $62.73 | $62.80 | $57.39 | 6,167 |
2017-09-18 | $62.70 | $62.70 | $62.51 | $62.59 | $57.19 | 4,695 |
2017-09-15 | $62.42 | $62.42 | $62.42 | $62.42 | $57.04 | 121 |
2017-09-14 | $62.22 | $62.42 | $62.22 | $62.42 | $57.04 | 3,314 |
2017-09-13 | $62.18 | $62.18 | $62.17 | $62.17 | $56.81 | 459 |
2017-09-12 | $62.30 | $62.41 | $62.30 | $62.41 | $57.03 | 337 |
2017-09-11 | $62.48 | $62.48 | $62.44 | $62.46 | $57.07 | 2,641 |
2017-09-08 | $61.69 | $61.69 | $61.69 | $61.69 | $56.37 | 122 |
2017-09-07 | $61.64 | $61.64 | $61.64 | $61.64 | $56.33 | 597 |
2017-09-06 | $60.66 | $60.66 | $60.66 | $60.66 | $55.43 | 0 |
2017-09-05 | $60.66 | $60.66 | $60.66 | $60.66 | $55.43 | 509 |
2017-09-01 | $60.52 | $60.52 | $60.51 | $60.51 | $55.29 | 618 |
2017-08-31 | $60.33 | $60.33 | $60.33 | $60.33 | $55.13 | 222 |
2017-08-30 | $60.33 | $60.33 | $60.33 | $60.33 | $55.13 | 74 |
2017-08-29 | $60.33 | $60.33 | $60.33 | $60.33 | $55.13 | 270 |
2017-08-28 | $60.52 | $60.52 | $60.52 | $60.52 | $55.31 | 86 |
2017-08-25 | $60.52 | $60.52 | $60.52 | $60.52 | $55.31 | 82 |
2017-08-24 | $60.66 | $60.66 | $60.52 | $60.52 | $55.31 | 1,520 |
2017-08-23 | $60.54 | $60.54 | $60.54 | $60.54 | $55.32 | 122 |
2017-08-22 | $60.42 | $60.54 | $60.42 | $60.54 | $55.32 | 459 |
2017-08-21 | $60.27 | $60.27 | $60.27 | $60.27 | $55.07 | 121 |
2017-08-18 | $60.27 | $60.27 | $60.27 | $60.27 | $55.07 | 1,452 |
2017-08-17 | $60.37 | $60.37 | $60.37 | $60.37 | $55.17 | 300 |
2017-08-16 | $60.45 | $60.64 | $60.44 | $60.62 | $55.39 | 587 |
2017-08-15 | $60.35 | $60.35 | $60.35 | $60.35 | $55.15 | 598 |
2017-08-14 | $59.75 | $59.75 | $59.75 | $59.75 | $54.60 | 6 |
2017-08-11 | $59.75 | $59.75 | $59.75 | $59.75 | $54.60 | 225 |
2017-08-10 | $59.50 | $59.50 | $59.50 | $59.50 | $54.37 | 652 |
2017-08-09 | $60.25 | $60.25 | $60.25 | $60.25 | $55.05 | 441 |
2017-08-08 | $60.91 | $60.91 | $60.66 | $60.66 | $55.43 | 1,525 |
2017-08-07 | $60.99 | $60.99 | $60.99 | $60.99 | $55.73 | 70 |
2017-08-04 | $60.99 | $60.99 | $60.99 | $60.99 | $55.73 | 506 |
2017-08-03 | $60.88 | $60.88 | $60.85 | $60.85 | $55.60 | 399 |
2017-08-02 | $61.11 | $61.11 | $61.11 | $61.11 | $55.84 | 240 |
2017-08-01 | $60.92 | $61.00 | $60.92 | $61.00 | $55.74 | 8,839 |
2017-07-31 | $60.11 | $60.11 | $60.11 | $60.11 | $54.93 | 0 |
2017-07-28 | $59.93 | $60.11 | $59.90 | $60.11 | $54.93 | 1,598 |
2017-07-27 | $59.80 | $59.80 | $59.80 | $59.80 | $54.64 | 139 |
2017-07-26 | $59.72 | $59.72 | $59.72 | $59.72 | $54.57 | 0 |
2017-07-25 | $59.98 | $59.98 | $59.72 | $59.72 | $54.57 | 509 |
2017-07-24 | $59.48 | $59.71 | $59.48 | $59.71 | $54.56 | 1,884 |
2017-07-21 | $59.78 | $59.79 | $59.76 | $59.79 | $54.63 | 2,693 |
2017-07-20 | $60.51 | $60.51 | $60.47 | $60.49 | $55.27 | 2,743 |
2017-07-19 | $60.19 | $60.19 | $60.19 | $60.19 | $55.00 | 196 |
2017-07-18 | $60.13 | $60.13 | $60.13 | $60.13 | $54.95 | 58 |
2017-07-17 | $60.13 | $60.13 | $60.13 | $60.13 | $54.95 | 39 |
2017-07-14 | $60.13 | $60.13 | $60.13 | $60.13 | $54.95 | 153 |
2017-07-13 | $60.09 | $60.13 | $59.93 | $60.13 | $54.95 | 1,140 |
2017-07-12 | $60.00 | $60.09 | $60.00 | $60.07 | $54.89 | 1,700 |
2017-07-11 | $59.36 | $59.36 | $59.36 | $59.36 | $54.24 | 206 |
2017-07-10 | $59.16 | $59.18 | $59.16 | $59.18 | $54.08 | 375 |
2017-07-07 | $58.70 | $59.03 | $58.70 | $59.01 | $53.92 | 727 |
2017-07-06 | $58.73 | $58.73 | $58.73 | $58.73 | $53.67 | 313 |
2017-07-05 | $59.01 | $59.01 | $58.99 | $58.99 | $53.91 | 1,191 |
2017-07-03 | $59.03 | $59.03 | $59.03 | $59.03 | $53.94 | 333 |
2017-06-30 | $59.01 | $59.04 | $59.01 | $59.04 | $53.95 | 443 |
2017-06-29 | $59.57 | $59.57 | $59.09 | $59.09 | $53.99 | 606 |
2017-06-28 | $59.89 | $59.89 | $59.89 | $59.89 | $54.73 | 915 |
2017-06-27 | $59.44 | $59.45 | $59.40 | $59.40 | $54.28 | 2,298 |
2017-06-26 | $59.61 | $59.61 | $59.44 | $59.46 | $54.33 | 1,903 |
2017-06-23 | $59.22 | $59.22 | $59.22 | $59.22 | $54.11 | 540 |
2017-06-22 | $59.27 | $59.27 | $59.25 | $59.25 | $54.14 | 458 |
2017-06-21 | $59.31 | $59.33 | $59.31 | $59.31 | $54.20 | 1,441 |
2017-06-20 | $59.38 | $59.40 | $59.38 | $59.38 | $54.26 | 1,266 |
2017-06-19 | $59.75 | $59.82 | $59.75 | $59.82 | $54.66 | 686 |
2017-06-16 | $58.77 | $58.77 | $58.77 | $58.77 | $53.71 | 262 |
2017-06-15 | $59.90 | $60.04 | $59.90 | $60.04 | $53.71 | 1,520 |
2017-06-14 | $61.46 | $61.46 | $61.46 | $61.46 | $54.98 | 236 |
2017-06-13 | $60.62 | $60.90 | $60.62 | $60.82 | $54.41 | 1,008 |
2017-06-12 | $60.48 | $60.48 | $60.19 | $60.25 | $53.90 | 748 |
2017-06-09 | $60.66 | $60.84 | $60.50 | $60.58 | $54.19 | 1,111 |
2017-06-08 | $60.64 | $60.64 | $60.50 | $60.50 | $54.12 | 846 |
2017-06-07 | $60.76 | $60.85 | $60.74 | $60.85 | $54.43 | 3,131 |
2017-06-06 | $61.02 | $61.02 | $60.85 | $60.85 | $54.43 | 1,551 |
2017-06-05 | $61.31 | $61.37 | $61.21 | $61.29 | $54.83 | 2,093 |
2017-06-02 | $61.55 | $61.72 | $61.55 | $61.72 | $55.21 | 3,492 |
2017-06-01 | $60.75 | $60.79 | $60.74 | $60.79 | $54.38 | 1,846 |
2017-05-31 | $60.59 | $60.61 | $60.53 | $60.61 | $54.22 | 5,116 |
2017-05-30 | $60.04 | $60.04 | $60.04 | $60.04 | $53.70 | 201 |
2017-05-26 | $59.79 | $60.04 | $59.79 | $60.04 | $53.70 | 3,236 |
2017-05-25 | $60.26 | $60.26 | $60.26 | $60.26 | $53.90 | 57 |
2017-05-24 | $60.09 | $60.29 | $60.09 | $60.26 | $53.90 | 1,485 |
2017-05-23 | $60.32 | $60.32 | $60.32 | $60.32 | $53.96 | 138 |
2017-05-22 | $60.34 | $60.42 | $60.34 | $60.38 | $54.01 | 674 |
2017-05-19 | $60.17 | $60.17 | $60.17 | $60.17 | $53.82 | 327 |
2017-05-18 | $59.26 | $59.26 | $59.26 | $59.26 | $53.01 | 478 |
2017-05-17 | $59.57 | $59.57 | $59.57 | $59.57 | $53.29 | 438 |
2017-05-16 | $60.33 | $60.33 | $60.24 | $60.29 | $53.93 | 585 |
2017-05-15 | $59.50 | $59.72 | $59.50 | $59.72 | $53.42 | 1,863 |
2017-05-12 | $59.19 | $59.22 | $59.16 | $59.22 | $52.97 | 1,579 |
2017-05-11 | $59.16 | $59.16 | $59.16 | $59.16 | $52.92 | 47 |
2017-05-10 | $59.34 | $59.34 | $59.05 | $59.16 | $52.92 | 2,289 |
2017-05-09 | $59.13 | $59.13 | $59.13 | $59.13 | $52.90 | 349 |
2017-05-08 | $59.44 | $59.44 | $59.27 | $59.33 | $53.07 | 1,805 |
2017-05-05 | $59.54 | $60.22 | $59.50 | $60.22 | $53.87 | 2,810 |
2017-05-04 | $58.88 | $59.47 | $58.88 | $59.47 | $53.20 | 1,277 |
2017-05-03 | $58.48 | $58.48 | $58.35 | $58.43 | $52.27 | 2,446 |
2017-05-02 | $58.40 | $58.68 | $58.40 | $58.65 | $52.46 | 2,844 |
2017-05-01 | $58.16 | $58.40 | $58.16 | $58.29 | $52.14 | 2,577 |
2017-04-28 | $58.25 | $58.25 | $58.08 | $58.08 | $51.95 | 150,647 |
2017-04-27 | $57.98 | $58.10 | $57.96 | $57.96 | $51.85 | 2,461 |
2017-04-26 | $58.20 | $58.27 | $58.16 | $58.17 | $52.03 | 868 |
2017-04-25 | $58.32 | $58.46 | $58.26 | $58.46 | $52.30 | 1,057 |
2017-04-24 | $55.60 | $55.60 | $55.60 | $55.60 | $49.74 | 9 |
2017-04-21 | $55.60 | $55.60 | $55.60 | $55.60 | $49.74 | 72 |
2017-04-20 | $55.60 | $55.60 | $55.60 | $55.60 | $49.74 | 33 |
2017-04-19 | $55.60 | $55.60 | $55.60 | $55.60 | $49.74 | 52 |
2017-04-18 | $55.60 | $55.60 | $55.60 | $55.60 | $49.74 | 104 |
2017-04-17 | $55.58 | $55.58 | $55.58 | $55.58 | $49.72 | 280 |
2017-04-13 | $55.54 | $55.54 | $55.54 | $55.54 | $49.68 | 150 |
2017-04-12 | $55.63 | $55.63 | $55.63 | $55.63 | $49.76 | 15 |
2017-04-11 | $55.63 | $55.63 | $55.63 | $55.63 | $49.76 | 99 |
2017-04-10 | $55.63 | $55.63 | $55.63 | $55.63 | $49.76 | 209 |
2017-04-07 | $55.62 | $55.62 | $55.62 | $55.62 | $49.75 | 114 |
2017-04-06 | $55.90 | $55.91 | $55.89 | $55.89 | $50.00 | 304 |
2017-04-05 | $56.12 | $56.12 | $56.12 | $56.12 | $50.20 | 2 |
2017-04-04 | $56.12 | $56.12 | $56.12 | $56.12 | $50.20 | 169 |
2017-04-03 | $56.12 | $56.12 | $56.12 | $56.12 | $50.20 | 22 |
2017-03-31 | $56.12 | $56.12 | $56.12 | $56.12 | $50.20 | 153 |
2017-03-30 | $56.12 | $56.12 | $56.12 | $56.12 | $50.20 | 203 |
2017-03-29 | $56.17 | $56.30 | $56.17 | $56.30 | $50.36 | 1,432 |
2017-03-28 | $56.33 | $56.33 | $56.33 | $56.33 | $50.39 | 196 |
2017-03-27 | $55.71 | $55.71 | $55.71 | $55.71 | $49.83 | 32 |
2017-03-24 | $55.71 | $55.71 | $55.71 | $55.71 | $49.83 | 282 |
2017-03-23 | $55.15 | $55.15 | $55.15 | $55.15 | $49.33 | 163 |
2017-03-22 | $55.01 | $55.01 | $54.99 | $54.99 | $49.19 | 200 |
2017-03-21 | $55.82 | $55.82 | $55.24 | $55.24 | $49.41 | 300 |
2017-03-20 | $55.70 | $55.70 | $55.70 | $55.70 | $49.82 | 101 |
2017-03-17 | $55.70 | $55.70 | $55.70 | $55.70 | $49.82 | 56 |
2017-03-16 | $55.71 | $55.71 | $55.69 | $55.70 | $49.82 | 685 |
2017-03-15 | $54.10 | $54.10 | $54.10 | $54.10 | $48.40 | 4 |
2017-03-14 | $54.10 | $54.10 | $54.10 | $54.10 | $48.40 | 36 |
2017-03-13 | $54.10 | $54.10 | $54.10 | $54.10 | $48.40 | 3 |
2017-03-10 | $54.10 | $54.10 | $54.10 | $54.10 | $48.40 | 0 |
2017-03-09 | $54.10 | $54.10 | $54.10 | $54.10 | $48.40 | 769 |
2017-03-08 | $54.04 | $54.04 | $54.04 | $54.04 | $48.34 | 0 |
2017-03-07 | $53.96 | $54.04 | $53.96 | $54.04 | $48.34 | 408 |
2017-03-06 | $54.31 | $54.31 | $54.31 | $54.31 | $48.58 | 994 |
2017-03-03 | $54.26 | $54.35 | $54.23 | $54.35 | $48.62 | 726 |
2017-03-02 | $54.27 | $54.27 | $54.14 | $54.15 | $48.44 | 695 |
2017-03-01 | $54.54 | $54.54 | $54.52 | $54.52 | $48.77 | 941 |
2017-02-28 | $53.78 | $53.78 | $53.78 | $53.78 | $48.10 | 623 |
2017-02-27 | $53.55 | $53.85 | $53.55 | $53.85 | $48.17 | 450 |
2017-02-24 | $53.52 | $53.52 | $53.52 | $53.52 | $47.87 | 204 |
2017-02-23 | $54.34 | $54.34 | $54.34 | $54.34 | $48.61 | 80 |
2017-02-22 | $53.97 | $54.34 | $53.97 | $54.34 | $48.61 | 1,413 |
2017-02-21 | $53.92 | $53.92 | $53.92 | $53.92 | $48.24 | 67 |
2017-02-17 | $53.92 | $53.92 | $53.92 | $53.92 | $48.24 | 23 |
2017-02-16 | $53.92 | $53.92 | $53.92 | $53.92 | $48.24 | 446 |
2017-02-15 | $53.23 | $53.65 | $53.23 | $53.65 | $47.99 | 340 |
2017-02-14 | $53.56 | $53.56 | $53.40 | $53.40 | $47.77 | 673 |
2017-02-13 | $53.67 | $53.67 | $53.62 | $53.67 | $48.01 | 567 |
2017-02-10 | $52.95 | $52.95 | $52.95 | $52.95 | $47.37 | 74 |
2017-02-09 | $52.95 | $52.95 | $52.95 | $52.95 | $47.37 | 72 |
2017-02-08 | $52.95 | $52.95 | $52.95 | $52.95 | $47.37 | 138 |
2017-02-07 | $52.95 | $53.04 | $52.91 | $52.95 | $47.37 | 1,725 |
2017-02-06 | $53.16 | $53.16 | $52.90 | $52.91 | $47.33 | 2,250 |
2017-02-03 | $53.78 | $53.78 | $53.78 | $53.78 | $48.11 | 114 |
2017-02-02 | $53.78 | $53.78 | $53.78 | $53.78 | $48.11 | 28 |
2017-02-01 | $53.78 | $53.78 | $53.78 | $53.78 | $48.11 | 160 |
2017-01-31 | $53.59 | $53.59 | $53.59 | $53.59 | $47.94 | 1 |
2017-01-30 | $53.59 | $53.60 | $53.48 | $53.59 | $47.94 | 1,408 |
2017-01-27 | $54.05 | $54.05 | $54.05 | $54.05 | $48.35 | 81 |
2017-01-26 | $54.04 | $54.08 | $54.04 | $54.05 | $48.35 | 700 |
2017-01-25 | $54.05 | $54.33 | $54.05 | $54.23 | $48.51 | 310 |
2017-01-24 | $53.54 | $53.54 | $53.54 | $53.54 | $47.89 | 303 |
2017-01-23 | $53.30 | $53.30 | $53.30 | $53.30 | $47.67 | 127 |
2017-01-20 | $53.29 | $53.29 | $53.20 | $53.28 | $47.66 | 465 |
2017-01-19 | $52.74 | $52.87 | $52.74 | $52.87 | $47.29 | 313 |
2017-01-18 | $53.04 | $53.04 | $53.02 | $53.02 | $47.43 | 520 |
2017-01-17 | $52.91 | $52.96 | $52.91 | $52.96 | $47.37 | 437 |
2017-01-13 | $52.59 | $52.59 | $52.59 | $52.59 | $47.04 | 0 |
2017-01-12 | $52.59 | $52.59 | $52.59 | $52.59 | $47.04 | 136 |
2017-01-11 | $52.16 | $52.59 | $52.05 | $52.59 | $47.04 | 1,773 |
2017-01-10 | $52.13 | $52.13 | $52.13 | $52.13 | $46.63 | 183 |
2017-01-09 | $52.14 | $52.14 | $52.13 | $52.13 | $46.63 | 1,003 |
2017-01-06 | $52.27 | $52.27 | $52.22 | $52.27 | $46.76 | 623 |
2017-01-05 | $51.79 | $51.79 | $51.79 | $51.79 | $46.33 | 0 |
2017-01-04 | $51.62 | $51.79 | $51.62 | $51.79 | $46.33 | 2,123 |
2017-01-03 | $51.52 | $51.59 | $51.52 | $51.59 | $46.15 | 999 |
2016-12-30 | $51.68 | $51.68 | $51.61 | $51.61 | $46.17 | 1,654 |
2016-12-29 | $51.42 | $51.42 | $51.37 | $51.37 | $45.95 | 1,434 |
2016-12-28 | $51.45 | $51.45 | $51.45 | $51.45 | $46.02 | 90 |
2016-12-27 | $51.45 | $51.45 | $51.45 | $51.45 | $46.02 | 315 |
2016-12-23 | $51.30 | $51.31 | $51.30 | $51.31 | $45.90 | 648 |
2016-12-22 | $51.32 | $51.32 | $51.32 | $51.32 | $45.91 | 280 |
2016-12-21 | $51.20 | $51.20 | $51.20 | $51.20 | $45.80 | 290 |
2016-12-20 | $50.97 | $50.97 | $50.97 | $50.97 | $45.59 | 108 |
2016-12-19 | $50.96 | $50.97 | $50.96 | $50.97 | $45.59 | 341 |
2016-12-16 | $50.79 | $50.79 | $50.79 | $50.79 | $45.43 | 221 |
2016-12-15 | $50.65 | $50.66 | $50.65 | $50.66 | $45.23 | 734 |
2016-12-14 | $51.50 | $51.50 | $50.65 | $50.65 | $45.22 | 870 |
2016-12-13 | $50.90 | $50.90 | $50.90 | $50.90 | $45.44 | 89 |
2016-12-12 | $51.00 | $51.02 | $50.90 | $50.90 | $45.44 | 1,611 |
2016-12-09 | $50.81 | $50.81 | $50.81 | $50.81 | $45.36 | 203 |
2016-12-08 | $50.78 | $50.92 | $50.78 | $50.92 | $45.46 | 450 |
2016-12-07 | $50.93 | $50.95 | $50.93 | $50.95 | $45.49 | 600 |
2016-12-06 | $49.85 | $49.85 | $49.85 | $49.85 | $44.51 | 170 |
2016-12-05 | $49.29 | $49.49 | $49.29 | $49.49 | $44.19 | 940 |
2016-12-02 | $48.58 | $48.58 | $48.42 | $48.51 | $43.31 | 3,749 |
2016-12-01 | $48.26 | $48.26 | $48.26 | $48.26 | $43.09 | 549 |
2016-11-30 | $48.98 | $48.98 | $48.98 | $48.98 | $43.73 | 201 |
2016-11-29 | $48.54 | $48.54 | $48.54 | $48.54 | $43.34 | 121 |
2016-11-28 | $48.49 | $48.54 | $48.49 | $48.54 | $43.34 | 294 |
2016-11-25 | $48.81 | $48.97 | $48.81 | $48.97 | $43.72 | 2,520 |
2016-11-23 | $48.36 | $48.58 | $48.36 | $48.55 | $43.34 | 1,024 |
2016-11-22 | $49.09 | $49.09 | $49.09 | $49.09 | $43.83 | 662 |
2016-11-21 | $48.75 | $49.00 | $48.75 | $49.00 | $43.75 | 758 |
2016-11-18 | $49.07 | $49.07 | $49.07 | $49.07 | $43.81 | 90 |
2016-11-17 | $49.12 | $49.18 | $49.04 | $49.07 | $43.81 | 1,089 |
2016-11-16 | $49.58 | $49.58 | $49.58 | $49.58 | $44.27 | 152 |
2016-11-15 | $49.58 | $49.58 | $49.58 | $49.58 | $44.27 | 366 |
2016-11-14 | $49.45 | $49.46 | $49.38 | $49.43 | $44.13 | 503 |
2016-11-11 | $49.89 | $49.94 | $49.86 | $49.92 | $44.57 | 561 |
2016-11-10 | $50.10 | $50.10 | $50.10 | $50.10 | $44.73 | 195 |
2016-11-09 | $50.20 | $50.72 | $50.07 | $50.72 | $45.28 | 2,929 |
2016-11-08 | $50.80 | $50.80 | $50.70 | $50.70 | $45.27 | 668 |
2016-11-07 | $50.50 | $50.50 | $50.39 | $50.45 | $45.04 | 434 |
2016-11-04 | $49.97 | $49.97 | $49.97 | $49.97 | $44.62 | 211 |
2016-11-03 | $50.37 | $50.37 | $50.37 | $50.37 | $44.97 | 178 |
2016-11-02 | $50.50 | $50.50 | $50.47 | $50.49 | $45.08 | 1,231 |
2016-11-01 | $50.86 | $50.86 | $50.86 | $50.86 | $45.40 | 114 |
2016-10-31 | $51.19 | $51.19 | $51.19 | $51.19 | $45.70 | 129 |
2016-10-28 | $51.13 | $51.13 | $51.13 | $51.13 | $45.65 | 358 |
2016-10-27 | $51.07 | $51.07 | $51.07 | $51.07 | $45.60 | 173 |
2016-10-26 | $51.00 | $51.01 | $51.00 | $51.01 | $45.54 | 257 |
2016-10-25 | $51.29 | $51.29 | $51.29 | $51.29 | $45.79 | 43 |
2016-10-24 | $51.29 | $51.29 | $51.29 | $51.29 | $45.79 | 261 |
2016-10-21 | $50.83 | $50.90 | $50.83 | $50.90 | $45.44 | 281 |
2016-10-20 | $50.78 | $50.78 | $50.78 | $50.78 | $45.34 | 0 |
2016-10-19 | $50.78 | $50.78 | $50.78 | $50.78 | $45.34 | 67 |
2016-10-18 | $50.78 | $50.78 | $50.78 | $50.78 | $45.34 | 32 |
2016-10-17 | $50.78 | $50.78 | $50.78 | $50.78 | $45.34 | 90 |
2016-10-14 | $50.78 | $50.78 | $50.78 | $50.78 | $45.34 | 0 |
2016-10-13 | $50.36 | $50.78 | $50.35 | $50.78 | $45.34 | 4,550 |
2016-10-12 | $52.20 | $52.20 | $52.20 | $52.20 | $46.60 | 50 |
2016-10-11 | $52.20 | $52.20 | $52.20 | $52.20 | $46.60 | 64 |
2016-10-10 | $52.20 | $52.20 | $52.20 | $52.20 | $46.60 | 1 |
2016-10-07 | $52.20 | $52.20 | $52.20 | $52.20 | $46.60 | 13 |
2016-10-06 | $52.20 | $52.20 | $52.20 | $52.20 | $46.60 | 0 |
2016-10-05 | $52.20 | $52.20 | $52.20 | $52.20 | $46.60 | 1 |
2016-10-04 | $52.06 | $52.20 | $52.06 | $52.20 | $46.60 | 211 |
2016-10-03 | $51.67 | $51.92 | $51.64 | $51.91 | $46.35 | 2,395 |
2016-09-30 | $51.65 | $52.26 | $51.63 | $52.24 | $46.64 | 1,945 |
2016-09-29 | $51.97 | $51.97 | $51.07 | $51.07 | $45.60 | 2,915 |
2016-09-28 | $51.92 | $51.95 | $51.65 | $51.95 | $46.38 | 2,501 |
2016-09-27 | $50.95 | $51.53 | $50.95 | $51.53 | $46.01 | 2,796 |
2016-09-26 | $51.83 | $51.83 | $51.68 | $51.68 | $46.14 | 2,728 |
2016-09-23 | $52.87 | $52.87 | $52.87 | $52.87 | $47.20 | 70 |
2016-09-22 | $53.01 | $53.03 | $52.87 | $52.87 | $47.20 | 2,400 |
2016-09-21 | $51.48 | $51.48 | $51.36 | $51.36 | $45.86 | 2,832 |
2016-09-20 | $51.56 | $51.56 | $51.41 | $51.41 | $45.90 | 1,482 |
2016-09-19 | $51.28 | $51.31 | $51.09 | $51.21 | $45.72 | 3,785 |
2016-09-16 | $50.81 | $50.81 | $50.67 | $50.67 | $45.24 | 2,383 |
2016-09-15 | $51.73 | $51.73 | $51.66 | $51.66 | $46.12 | 452 |
2016-09-14 | $51.40 | $51.58 | $51.37 | $51.54 | $46.02 | 2,232 |
2016-09-13 | $51.61 | $51.71 | $51.25 | $51.34 | $45.84 | 2,655 |
2016-09-12 | $51.34 | $52.12 | $51.33 | $52.11 | $46.52 | 2,106 |
2016-09-09 | $51.99 | $51.99 | $51.68 | $51.68 | $46.14 | 2,324 |
2016-09-08 | $52.85 | $52.85 | $52.85 | $52.85 | $47.19 | 1,049 |
2016-09-07 | $53.00 | $53.00 | $53.00 | $53.00 | $47.32 | 900 |
2016-09-06 | $52.59 | $52.86 | $52.57 | $52.86 | $47.19 | 1,311 |
2016-09-02 | $52.36 | $52.49 | $52.36 | $52.49 | $46.86 | 1,331 |
2016-09-01 | $52.04 | $52.04 | $51.85 | $51.85 | $46.29 | 2,280 |
2016-08-31 | $51.98 | $51.98 | $51.98 | $51.98 | $46.41 | 1,004 |
2016-08-30 | $52.29 | $52.29 | $52.22 | $52.22 | $46.62 | 1,602 |
2016-08-29 | $51.75 | $51.84 | $51.75 | $51.84 | $46.28 | 2,268 |
2016-08-26 | $52.50 | $52.50 | $51.83 | $51.83 | $46.27 | 415 |
2016-08-25 | $52.30 | $52.30 | $52.25 | $52.25 | $46.65 | 300 |
2016-08-24 | $52.96 | $52.96 | $52.96 | $52.96 | $47.28 | 13 |
2016-08-23 | $52.96 | $52.96 | $52.96 | $52.96 | $47.28 | 102 |
2016-08-22 | $52.28 | $52.33 | $52.28 | $52.33 | $46.72 | 436 |
2016-08-19 | $52.57 | $52.57 | $52.57 | $52.57 | $46.93 | 320 |
2016-08-18 | $52.54 | $52.54 | $52.54 | $52.54 | $46.91 | 0 |
2016-08-17 | $52.53 | $52.58 | $52.53 | $52.54 | $46.91 | 920 |
2016-08-16 | $53.05 | $53.05 | $53.02 | $53.02 | $47.34 | 613 |
2016-08-15 | $53.06 | $53.06 | $52.94 | $52.94 | $47.27 | 852 |
2016-08-12 | $52.88 | $52.88 | $52.88 | $52.88 | $47.21 | 84 |
2016-08-11 | $52.88 | $52.88 | $52.88 | $52.88 | $47.21 | 1,214 |
2016-08-10 | $52.49 | $52.52 | $52.46 | $52.48 | $46.85 | 1,299 |
2016-08-09 | $51.87 | $52.19 | $51.87 | $52.19 | $46.60 | 510 |
2016-08-08 | $50.39 | $50.39 | $50.39 | $50.39 | $44.99 | 157 |
2016-08-05 | $50.39 | $50.39 | $50.39 | $50.39 | $44.99 | 55 |
2016-08-04 | $50.39 | $50.39 | $50.39 | $50.39 | $44.99 | 503 |
2016-08-03 | $50.60 | $50.60 | $50.60 | $50.60 | $45.18 | 14 |
2016-08-02 | $50.63 | $50.67 | $50.60 | $50.60 | $45.18 | 2,269 |
2016-08-01 | $51.01 | $51.24 | $51.01 | $51.22 | $45.73 | 310 |
2016-07-29 | $50.92 | $51.16 | $50.92 | $51.16 | $45.68 | 1,116 |
2016-07-28 | $50.38 | $50.38 | $50.38 | $50.38 | $44.98 | 0 |
2016-07-27 | $50.38 | $50.38 | $50.38 | $50.38 | $44.98 | 400 |
2016-07-26 | $49.91 | $49.91 | $49.91 | $49.91 | $44.56 | 528 |
2016-07-25 | $49.79 | $49.79 | $49.59 | $49.59 | $44.27 | 410 |
2016-07-22 | $49.65 | $49.65 | $49.65 | $49.65 | $44.33 | 165 |
2016-07-21 | $49.48 | $49.48 | $49.48 | $49.48 | $44.18 | 457 |
2016-07-20 | $49.50 | $49.50 | $49.50 | $49.50 | $44.19 | 204 |
2016-07-19 | $49.03 | $49.03 | $49.03 | $49.03 | $43.77 | 102 |
2016-07-18 | $49.45 | $49.45 | $49.45 | $49.45 | $44.15 | 27 |
2016-07-15 | $49.45 | $49.45 | $49.45 | $49.45 | $44.15 | 316 |
2016-07-14 | $49.69 | $49.73 | $49.69 | $49.73 | $44.40 | 332 |
2016-07-13 | $49.28 | $49.28 | $49.28 | $49.28 | $43.99 | 358 |
2016-07-12 | $49.19 | $49.19 | $49.04 | $49.04 | $43.78 | 1,164 |
2016-07-11 | $48.48 | $48.48 | $48.48 | $48.48 | $43.28 | 107 |
2016-07-08 | $46.51 | $46.51 | $46.51 | $46.51 | $41.52 | 69 |
2016-07-07 | $46.51 | $46.51 | $46.51 | $46.51 | $41.52 | 131 |
2016-07-06 | $46.42 | $46.42 | $46.31 | $46.31 | $41.35 | 1,399 |
2016-07-05 | $47.51 | $47.51 | $47.50 | $47.50 | $42.41 | 2,772 |
2016-07-01 | $48.72 | $48.72 | $48.60 | $48.62 | $43.41 | 1,978 |
2016-06-30 | $47.81 | $48.23 | $47.81 | $48.23 | $43.06 | 1,175 |
2016-06-29 | $47.45 | $47.57 | $47.45 | $47.57 | $42.47 | 554 |
2016-06-28 | $46.77 | $46.77 | $46.77 | $46.77 | $41.76 | 750 |
2016-06-27 | $46.03 | $46.03 | $45.69 | $45.69 | $40.79 | 1,009 |
2016-06-24 | $47.31 | $48.11 | $47.00 | $47.41 | $42.33 | 3,026 |
2016-06-23 | $50.56 | $50.56 | $50.56 | $50.56 | $45.14 | 0 |
2016-06-22 | $50.56 | $50.56 | $50.56 | $50.56 | $45.14 | 100 |
2016-06-21 | $50.45 | $50.45 | $50.45 | $50.45 | $45.04 | 262 |
2016-06-20 | $48.47 | $48.47 | $48.47 | $48.47 | $43.28 | 27 |
2016-06-17 | $48.37 | $48.47 | $48.22 | $48.47 | $43.28 | 651 |
2016-06-16 | $48.08 | $48.97 | $48.04 | $48.97 | $42.79 | 2,828 |
2016-06-15 | $49.13 | $49.29 | $49.01 | $49.01 | $42.83 | 678 |
2016-06-14 | $48.79 | $48.79 | $48.70 | $48.74 | $42.59 | 1,342 |
2016-06-13 | $49.66 | $49.66 | $49.38 | $49.50 | $43.26 | 766 |
2016-06-10 | $50.05 | $50.17 | $50.05 | $50.17 | $43.84 | 400 |
2016-06-09 | $52.85 | $52.85 | $52.85 | $52.85 | $46.18 | 139 |
2016-06-08 | $52.80 | $52.86 | $52.80 | $52.85 | $46.18 | 15,320 |
2016-06-07 | $52.32 | $52.32 | $52.32 | $52.32 | $45.72 | 217 |
2016-06-06 | $52.29 | $52.32 | $52.24 | $52.32 | $45.72 | 3,215 |
2016-06-03 | $51.78 | $51.78 | $51.61 | $51.68 | $45.16 | 40,850 |
2016-06-02 | $51.90 | $51.90 | $51.90 | $51.90 | $45.35 | 106 |
2016-06-01 | $51.90 | $51.90 | $51.90 | $51.90 | $45.35 | 11 |
2016-05-31 | $51.92 | $51.93 | $51.90 | $51.90 | $45.35 | 22,157 |
2016-05-27 | $52.12 | $52.12 | $52.12 | $52.12 | $45.54 | 13 |
2016-05-26 | $52.07 | $52.15 | $52.07 | $52.12 | $45.54 | 867 |
2016-05-25 | $51.60 | $51.64 | $51.60 | $51.64 | $45.12 | 250 |
2016-05-24 | $50.86 | $50.99 | $50.86 | $50.99 | $44.56 | 271 |
2016-05-23 | $50.47 | $50.47 | $50.40 | $50.42 | $44.06 | 44,203 |
2016-05-20 | $50.61 | $50.63 | $50.59 | $50.62 | $44.23 | 920 |
2016-05-19 | $50.28 | $50.28 | $50.28 | $50.28 | $43.94 | 1 |
2016-05-18 | $50.28 | $50.28 | $50.28 | $50.28 | $43.94 | 10 |
2016-05-17 | $50.66 | $50.66 | $50.28 | $50.28 | $43.94 | 8,066 |
2016-05-16 | $50.61 | $50.74 | $50.56 | $50.74 | $44.34 | 41,761 |
2016-05-13 | $51.51 | $51.51 | $51.51 | $51.51 | $45.01 | 0 |
2016-05-12 | $51.51 | $51.51 | $51.51 | $51.51 | $45.01 | 0 |
2016-05-11 | $51.51 | $51.51 | $51.51 | $51.51 | $45.01 | 0 |
2016-05-10 | $51.45 | $51.54 | $51.45 | $51.51 | $45.01 | 900 |
2016-05-09 | $50.71 | $50.71 | $50.71 | $50.71 | $44.31 | 22 |
2016-05-06 | $50.71 | $50.71 | $50.71 | $50.71 | $44.31 | 101 |
2016-05-05 | $50.64 | $50.64 | $50.64 | $50.64 | $44.25 | 121 |
2016-05-04 | $51.54 | $51.54 | $51.54 | $51.54 | $45.03 | 20 |
2016-05-03 | $51.78 | $51.78 | $51.54 | $51.54 | $45.03 | 342 |
2016-05-02 | $52.29 | $52.29 | $52.29 | $52.29 | $45.69 | 103 |
2016-04-29 | $52.63 | $52.63 | $52.63 | $52.63 | $45.99 | 0 |
2016-04-28 | $52.63 | $52.63 | $52.63 | $52.63 | $45.99 | 1 |
2016-04-27 | $52.63 | $52.63 | $52.63 | $52.63 | $45.99 | 1 |
2016-04-26 | $52.63 | $52.63 | $52.63 | $52.63 | $45.99 | 312 |
2016-04-25 | $52.63 | $52.63 | $52.63 | $52.63 | $45.99 | 2 |
2016-04-22 | $52.63 | $52.63 | $52.63 | $52.63 | $45.99 | 0 |
2016-04-21 | $52.63 | $52.63 | $52.63 | $52.63 | $45.99 | 0 |
2016-04-20 | $52.36 | $52.63 | $52.36 | $52.63 | $45.99 | 763 |
2016-04-19 | $52.52 | $52.52 | $52.50 | $52.50 | $45.88 | 321 |
2016-04-18 | $50.84 | $50.84 | $50.84 | $50.84 | $44.43 | 79 |
2016-04-15 | $50.84 | $50.84 | $50.84 | $50.84 | $44.43 | 725 |
2016-04-14 | $50.60 | $50.60 | $50.60 | $50.60 | $44.22 | 0 |
2016-04-13 | $50.60 | $50.60 | $50.60 | $50.60 | $44.22 | 299 |
2016-04-12 | $49.88 | $49.88 | $49.88 | $49.88 | $43.59 | 128 |
2016-04-11 | $50.00 | $50.00 | $50.00 | $50.00 | $43.69 | 205 |
2016-04-08 | $49.52 | $49.52 | $49.38 | $49.38 | $43.15 | 696 |
2016-04-07 | $49.08 | $49.08 | $49.08 | $49.08 | $42.89 | 554 |
2016-04-06 | $49.93 | $49.93 | $49.93 | $49.93 | $43.63 | 81 |
2016-04-05 | $49.93 | $49.93 | $49.93 | $49.93 | $43.63 | 73 |
2016-04-04 | $49.93 | $49.93 | $49.93 | $49.93 | $43.63 | 7 |
2016-04-01 | $49.93 | $49.93 | $49.93 | $49.93 | $43.63 | 435 |
2016-03-31 | $50.96 | $50.96 | $50.78 | $50.78 | $44.38 | 929 |
2016-03-30 | $50.96 | $50.96 | $50.96 | $50.96 | $44.53 | 535 |
2016-03-29 | $49.66 | $49.66 | $49.66 | $49.66 | $43.39 | 2 |
2016-03-28 | $49.66 | $49.66 | $49.66 | $49.66 | $43.39 | 104 |
2016-03-24 | $49.43 | $49.43 | $49.43 | $49.43 | $43.19 | 129 |
2016-03-23 | $50.27 | $50.27 | $50.27 | $50.27 | $43.93 | 0 |
2016-03-22 | $49.99 | $50.27 | $49.99 | $50.27 | $43.93 | 3,367 |
2016-03-21 | $50.09 | $50.09 | $50.09 | $50.09 | $43.77 | 159 |
2016-03-18 | $50.05 | $50.05 | $50.05 | $50.05 | $43.74 | 15 |
2016-03-17 | $50.05 | $50.05 | $50.05 | $50.05 | $43.74 | 505 |
2016-03-16 | $50.32 | $50.41 | $50.29 | $50.40 | $44.04 | 12,105 |
2016-03-15 | $49.39 | $49.39 | $49.39 | $49.39 | $43.16 | 128 |
2016-03-14 | $49.92 | $49.94 | $49.92 | $49.94 | $43.64 | 1,218 |
2016-03-11 | $49.48 | $49.59 | $49.48 | $49.56 | $43.31 | 919 |
2016-03-10 | $48.77 | $48.77 | $48.76 | $48.77 | $42.61 | 501 |
2016-03-09 | $47.93 | $47.93 | $47.93 | $47.93 | $41.88 | 3 |
2016-03-08 | $47.93 | $47.93 | $47.93 | $47.93 | $41.88 | 20 |
2016-03-07 | $47.93 | $47.93 | $47.93 | $47.93 | $41.88 | 554 |
2016-03-04 | $46.95 | $46.95 | $46.95 | $46.95 | $41.03 | 99 |
2016-03-03 | $46.95 | $46.95 | $46.95 | $46.95 | $41.03 | 0 |
2016-03-02 | $46.95 | $46.95 | $46.95 | $46.95 | $41.03 | 56 |
2016-03-01 | $46.95 | $46.95 | $46.95 | $46.95 | $41.03 | 2 |
2016-02-29 | $46.95 | $46.95 | $46.95 | $46.95 | $41.03 | 0 |
2016-02-26 | $46.95 | $46.95 | $46.95 | $46.95 | $41.03 | 127 |
2016-02-25 | $47.03 | $47.03 | $47.03 | $47.03 | $41.10 | 316 |
2016-02-24 | $46.53 | $46.53 | $46.53 | $46.53 | $40.66 | 207 |
2016-02-23 | $47.14 | $47.14 | $47.14 | $47.14 | $41.19 | 471 |
2016-02-22 | $47.76 | $47.91 | $47.76 | $47.91 | $41.86 | 1,092 |
2016-02-19 | $46.58 | $46.58 | $46.58 | $46.58 | $40.70 | 102 |
2016-02-18 | $46.58 | $46.58 | $46.58 | $46.58 | $40.70 | 0 |
2016-02-17 | $46.58 | $46.58 | $46.58 | $46.58 | $40.70 | 2 |
2016-02-16 | $46.59 | $46.59 | $46.58 | $46.58 | $40.70 | 463 |
2016-02-12 | $45.69 | $45.75 | $45.69 | $45.75 | $39.98 | 842 |
2016-02-11 | $45.89 | $45.89 | $45.89 | $45.89 | $40.10 | 27 |
2016-02-10 | $45.89 | $45.89 | $45.89 | $45.89 | $40.10 | 4 |
2016-02-09 | $45.89 | $45.89 | $45.89 | $45.89 | $40.10 | 116 |
2016-02-08 | $45.72 | $45.95 | $45.63 | $45.95 | $40.15 | 7,164 |
2016-02-05 | $47.30 | $47.30 | $47.29 | $47.29 | $41.32 | 339 |
2016-02-04 | $47.62 | $47.62 | $47.62 | $47.62 | $41.61 | 6 |
2016-02-03 | $47.99 | $47.99 | $47.62 | $47.62 | $41.61 | 914 |
2016-02-02 | $48.26 | $48.26 | $48.26 | $48.26 | $42.17 | 4 |
2016-02-01 | $48.08 | $48.26 | $48.08 | $48.26 | $42.17 | 739 |
2016-01-29 | $47.84 | $47.97 | $47.84 | $47.97 | $41.92 | 722 |
2016-01-28 | $47.97 | $47.97 | $47.97 | $47.97 | $41.92 | 208 |
2016-01-27 | $48.18 | $48.18 | $48.18 | $48.18 | $42.10 | 0 |
2016-01-26 | $47.79 | $48.20 | $47.79 | $48.18 | $42.10 | 924 |
2016-01-25 | $46.79 | $46.79 | $46.79 | $46.79 | $40.89 | 16 |
2016-01-22 | $46.79 | $46.79 | $46.79 | $46.79 | $40.89 | 68 |
2016-01-21 | $46.75 | $46.79 | $46.75 | $46.79 | $40.89 | 1,096 |
2016-01-20 | $46.12 | $46.60 | $46.01 | $46.60 | $40.72 | 616 |
2016-01-19 | $47.38 | $47.38 | $47.10 | $47.10 | $41.16 | 4,916 |
2016-01-15 | $46.81 | $46.81 | $46.81 | $46.81 | $40.90 | 254 |
2016-01-14 | $48.06 | $48.06 | $48.06 | $48.06 | $42.00 | 250 |
2016-01-13 | $48.95 | $48.95 | $48.95 | $48.95 | $42.77 | 358 |
2016-01-12 | $48.00 | $48.00 | $48.00 | $48.00 | $41.94 | 6 |
2016-01-11 | $48.00 | $48.00 | $48.00 | $48.00 | $41.94 | 51 |
2016-01-08 | $48.69 | $48.69 | $48.00 | $48.00 | $41.94 | 374 |
2016-01-07 | $48.71 | $48.71 | $48.71 | $48.71 | $42.56 | 188 |
2016-01-06 | $49.08 | $49.08 | $49.05 | $49.05 | $42.86 | 252 |
2016-01-05 | $49.51 | $49.51 | $49.51 | $49.51 | $43.26 | 104 |
2016-01-04 | $50.20 | $50.20 | $50.00 | $50.14 | $43.81 | 897 |
2015-12-31 | $51.63 | $51.79 | $51.62 | $51.62 | $45.11 | 3,999 |
2015-12-30 | $52.31 | $52.31 | $52.31 | $52.31 | $45.71 | 181 |
2015-12-29 | $52.87 | $52.94 | $52.87 | $52.94 | $46.26 | 280 |
2015-12-28 | $52.27 | $52.43 | $52.27 | $52.40 | $45.79 | 965 |
2015-12-24 | $52.23 | $52.38 | $52.23 | $52.38 | $45.77 | 770 |
2015-12-23 | $51.65 | $51.65 | $51.65 | $51.65 | $45.13 | 76 |
2015-12-22 | $51.65 | $51.65 | $51.65 | $51.65 | $45.13 | 547 |
2015-12-21 | $51.42 | $51.42 | $51.13 | $51.13 | $44.68 | 86,680 |
2015-12-18 | $51.38 | $51.38 | $51.21 | $51.21 | $44.75 | 561 |
2015-12-17 | $52.20 | $52.20 | $51.78 | $51.78 | $45.25 | 722 |
2015-12-16 | $50.59 | $51.64 | $50.59 | $51.47 | $44.98 | 6,013 |
2015-12-15 | $51.34 | $51.38 | $51.06 | $51.06 | $44.62 | 1,227 |
2015-12-14 | $50.64 | $50.64 | $50.64 | $50.64 | $44.25 | 297 |
2015-12-11 | $50.88 | $50.88 | $50.85 | $50.85 | $44.43 | 339 |
2015-12-10 | $51.89 | $51.89 | $51.89 | $51.89 | $45.34 | 223 |
2015-12-09 | $52.17 | $52.17 | $51.58 | $51.58 | $45.07 | 902 |
2015-12-08 | $52.12 | $52.12 | $51.98 | $51.98 | $45.42 | 633 |
2015-12-07 | $52.94 | $52.94 | $52.62 | $52.92 | $46.24 | 1,731 |
2015-12-04 | $52.50 | $52.55 | $52.40 | $52.40 | $45.79 | 1,385 |
2015-12-03 | $52.22 | $52.22 | $52.22 | $52.22 | $45.63 | 307 |
2015-12-02 | $52.58 | $52.58 | $52.22 | $52.22 | $45.63 | 2,591 |
2015-12-01 | $52.92 | $52.92 | $52.92 | $52.92 | $46.24 | 41 |
2015-11-30 | $53.03 | $53.03 | $52.92 | $52.92 | $46.24 | 993 |
2015-11-27 | $52.69 | $52.82 | $52.69 | $52.82 | $46.16 | 790 |
2015-11-25 | $51.66 | $51.66 | $51.66 | $51.66 | $45.14 | 59 |
2015-11-24 | $51.65 | $51.66 | $51.65 | $51.66 | $45.14 | 996 |
2015-11-23 | $52.14 | $52.15 | $51.95 | $51.95 | $45.40 | 979 |
2015-11-20 | $52.74 | $52.74 | $52.74 | $52.74 | $46.09 | 1 |
2015-11-19 | $52.72 | $52.74 | $52.72 | $52.74 | $46.09 | 481 |
2015-11-18 | $51.54 | $51.54 | $51.54 | $51.54 | $45.04 | 2 |
2015-11-17 | $51.63 | $51.73 | $51.47 | $51.54 | $45.04 | 1,213 |
2015-11-16 | $50.92 | $50.92 | $50.92 | $50.92 | $44.49 | 76 |
2015-11-13 | $50.93 | $50.93 | $50.91 | $50.92 | $44.49 | 873 |
2015-11-12 | $51.47 | $51.50 | $51.47 | $51.50 | $45.00 | 623 |
2015-11-11 | $51.56 | $51.56 | $51.56 | $51.56 | $45.06 | 41 |
2015-11-10 | $51.48 | $51.56 | $51.48 | $51.56 | $45.06 | 1,395 |
2015-11-09 | $52.14 | $52.14 | $52.14 | $52.14 | $45.56 | 27 |
2015-11-06 | $52.14 | $52.14 | $52.14 | $52.14 | $45.56 | 201 |
2015-11-05 | $52.22 | $52.22 | $52.22 | $52.22 | $45.63 | 107 |
2015-11-04 | $52.41 | $52.41 | $52.22 | $52.22 | $45.63 | 1,768 |
2015-11-03 | $53.59 | $53.59 | $53.59 | $53.59 | $46.83 | 16 |
2015-11-02 | $53.64 | $53.64 | $53.59 | $53.59 | $46.83 | 613 |
2015-10-30 | $52.65 | $52.65 | $52.65 | $52.65 | $46.01 | 92 |
2015-10-29 | $52.71 | $52.71 | $52.65 | $52.65 | $46.01 | 280 |
2015-10-28 | $53.30 | $53.32 | $53.30 | $53.32 | $46.59 | 446 |
2015-10-27 | $52.49 | $52.49 | $52.48 | $52.48 | $45.86 | 996 |
2015-10-26 | $53.06 | $53.06 | $52.93 | $53.06 | $46.37 | 926 |
2015-10-23 | $52.94 | $52.94 | $52.94 | $52.94 | $46.26 | 200 |
2015-10-22 | $51.85 | $52.28 | $51.85 | $52.28 | $45.68 | 471 |
2015-10-21 | $52.00 | $52.00 | $51.67 | $51.67 | $45.15 | 3,185 |
2015-10-20 | $51.40 | $51.40 | $51.40 | $51.40 | $44.91 | 0 |
2015-10-19 | $51.35 | $51.40 | $51.35 | $51.40 | $44.91 | 706 |
2015-10-16 | $51.31 | $51.36 | $51.31 | $51.31 | $44.84 | 1,143 |
2015-10-15 | $51.55 | $51.55 | $51.55 | $51.55 | $45.05 | 561 |
2015-10-14 | $50.85 | $51.06 | $50.85 | $51.06 | $44.62 | 2,042 |
2015-10-13 | $50.97 | $51.02 | $50.97 | $51.02 | $44.58 | 1,471 |
2015-10-12 | $51.37 | $51.37 | $51.37 | $51.37 | $44.89 | 141 |
2015-10-09 | $51.25 | $51.25 | $51.25 | $51.25 | $44.78 | 393 |
2015-10-08 | $50.35 | $50.35 | $50.35 | $50.35 | $44.00 | 250 |
2015-10-07 | $50.01 | $50.01 | $50.01 | $50.01 | $43.70 | 54 |
2015-10-06 | $50.01 | $50.01 | $50.01 | $50.01 | $43.70 | 163 |
2015-10-05 | $49.55 | $49.62 | $49.55 | $49.62 | $43.36 | 774 |
2015-10-02 | $48.59 | $48.60 | $48.59 | $48.60 | $42.47 | 845 |
2015-10-01 | $48.04 | $48.04 | $48.04 | $48.04 | $41.98 | 384 |
2015-09-30 | $48.72 | $48.83 | $48.32 | $48.39 | $42.29 | 1,687 |
2015-09-29 | $47.69 | $47.89 | $47.49 | $47.89 | $41.85 | 1,672 |
2015-09-28 | $47.86 | $47.92 | $47.78 | $47.78 | $41.75 | 2,062 |
2015-09-25 | $48.57 | $48.69 | $48.50 | $48.50 | $42.38 | 660 |
2015-09-24 | $47.55 | $48.06 | $47.52 | $48.02 | $41.96 | 1,102 |
2015-09-23 | $48.29 | $48.32 | $48.24 | $48.27 | $42.18 | 751 |
2015-09-22 | $48.33 | $48.33 | $47.74 | $48.09 | $42.02 | 2,520 |
2015-09-21 | $49.87 | $49.92 | $49.62 | $49.67 | $43.40 | 1,379 |
2015-09-18 | $51.40 | $51.40 | $51.40 | $51.40 | $44.92 | 183 |
2015-09-17 | $51.40 | $51.40 | $51.40 | $51.40 | $44.92 | 54 |
2015-09-16 | $51.32 | $51.40 | $51.24 | $51.40 | $44.92 | 560 |
2015-09-15 | $50.89 | $51.22 | $50.89 | $51.22 | $44.76 | 864 |
2015-09-14 | $50.95 | $50.95 | $50.95 | $50.95 | $44.52 | 229 |
2015-09-11 | $50.89 | $50.89 | $50.89 | $50.89 | $44.47 | 798 |
2015-09-10 | $51.15 | $51.15 | $51.10 | $51.10 | $44.65 | 224 |
2015-09-09 | $51.07 | $51.07 | $51.07 | $51.07 | $44.63 | 179 |
2015-09-08 | $51.05 | $51.07 | $51.05 | $51.07 | $44.63 | 1,435 |
2015-09-04 | $49.80 | $49.80 | $49.63 | $49.66 | $43.40 | 4,958 |
2015-09-03 | $50.96 | $51.18 | $50.94 | $50.94 | $44.51 | 479 |
2015-09-02 | $50.28 | $50.38 | $50.28 | $50.38 | $44.02 | 7,142 |
2015-09-01 | $50.00 | $50.23 | $50.00 | $50.01 | $43.70 | 2,186 |
2015-08-31 | $51.16 | $51.16 | $51.16 | $51.16 | $44.70 | 238 |
2015-08-28 | $51.23 | $51.23 | $51.07 | $51.12 | $44.67 | 707 |
2015-08-27 | $51.73 | $51.73 | $51.31 | $51.31 | $44.83 | 1,449 |
2015-08-26 | $51.28 | $51.28 | $51.28 | $51.28 | $44.81 | 704 |
2015-08-25 | $51.59 | $51.59 | $50.73 | $50.77 | $44.36 | 2,321 |
2015-08-24 | $50.00 | $51.02 | $48.66 | $50.32 | $43.97 | 8,623 |
2015-08-21 | $51.62 | $51.62 | $50.38 | $50.51 | $44.14 | 3,622 |
2015-08-20 | $52.39 | $52.39 | $51.50 | $51.50 | $45.00 | 1,365 |
2015-08-19 | $52.60 | $52.60 | $52.45 | $52.51 | $45.89 | 1,181 |
2015-08-18 | $53.59 | $53.59 | $53.32 | $53.39 | $46.65 | 1,402 |
2015-08-17 | $53.71 | $53.76 | $53.71 | $53.76 | $46.98 | 1,924 |
2015-08-14 | $54.32 | $54.32 | $54.32 | $54.32 | $47.47 | 248 |
2015-08-13 | $54.29 | $54.29 | $54.29 | $54.29 | $47.44 | 212 |
2015-08-12 | $54.24 | $54.24 | $53.95 | $53.95 | $47.14 | 675 |
2015-08-11 | $55.13 | $55.13 | $55.13 | $55.13 | $48.17 | 550 |
2015-08-10 | $56.27 | $56.27 | $56.18 | $56.18 | $49.09 | 1,264 |
SPDR SOLACTIVE GERMANY ETF (ZDEU) News Headlines
Recent SPDR SOLACTIVE GERMANY ETF (ZDEU) News
Similar Companies to SPDR SOLACTIVE GERMANY ETF (ZDEU) 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 | -- | -- | -- |