ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV) Exchange: NYSE ARCA
Data as of May 1, 2024
$33.67 ($-0.13) -0.38%
ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF.Daily Information | Data |
---|---|
Date | May 1, 2024 |
Open | $33.63 |
Previous Close | $33.67 |
High | $33.67 |
Low | $33.63 |
Adjusted Open | $33.63 |
Previous Adjusted Close | $33.67 |
Adjusted High | $33.67 |
Adjusted Low | $33.63 |
About ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV)
DELISTED - The Fund seeks to track the investment results of the MSCI AC Asia ex Japan Minimum Volatility (USD) Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the performance of Asian equity securities, excluding Japan, that, in the aggregate, have lower volatility characteristics relative to the broader Asian equity markets (excluding Japan). The Underlying Index is designed by selecting securities from the MSCI AC Asia ex Japan Index (the “Parent Index”), which is a capitalization-weighted index, and then follows a rules-based methodology to optimize the Underlying Index and determine weights for securities in the index that seeks to minimize total risk of the Parent Index. Under a rules-based methodology, securities and weighting of the index are established based on pre-established parameters and discretionary factors are not relied on. Generally, rules-based methodologies include specified requirements for security eligibility, maximum and minimum weightings by security and, in some cases by sector and country, established rules relating to handling of special dividends and other distributions and treatment of corporate events. In order to determine weightings by security within the Underlying Index, MSCI seeks to construct a portfolio of lowest expected return variance with respect to its Parent Index, as measured by MSCI, using its multi-factor risk model. The portfolio is then further refined by an optimization tool based on the projected “riskiness” of securities in the Parent Index while subjected to constraints based on established minimum and maximum weightings of index constituents and sectors as well as factor constraints (for example, liquidity and financial leverage) as measured by MSCI. As of July 31, 2018, the Underlying Index consisted of securities from the following 11 developed, emerging and frontier market countries or regions: China, Hong Kong, India, Indonesia, Malaysia, Pakistan, the Philippines, Singapore, South Korea, Taiwan and Thailand. The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2018, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV)
Historical Stock Data for ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-08-20 | $33.63 | $33.67 | $33.63 | $33.67 | $33.67 | 646 |
2019-08-19 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 90 |
2019-08-16 | $33.99 | $33.99 | $33.96 | $33.96 | $33.96 | 512 |
2019-08-15 | $33.49 | $33.69 | $33.49 | $33.69 | $33.69 | 235 |
2019-08-14 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 52 |
2019-08-13 | $33.97 | $34.02 | $33.97 | $33.99 | $33.99 | 414 |
2019-08-12 | $33.69 | $33.79 | $33.59 | $33.79 | $33.79 | 1,600 |
2019-08-09 | $33.91 | $34.08 | $33.86 | $34.08 | $34.08 | 1,168 |
2019-08-08 | $34.17 | $34.32 | $34.17 | $34.32 | $34.32 | 588 |
2019-08-07 | $33.80 | $33.98 | $33.80 | $33.98 | $33.98 | 859 |
2019-08-06 | $33.71 | $33.80 | $33.68 | $33.68 | $33.68 | 4,080 |
2019-08-05 | $33.97 | $33.97 | $33.36 | $33.55 | $33.55 | 1,694 |
2019-08-02 | $34.40 | $34.70 | $34.24 | $34.41 | $34.41 | 1,712 |
2019-08-01 | $35.02 | $35.02 | $34.61 | $34.61 | $34.61 | 213 |
2019-07-31 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 21 |
2019-07-30 | $35.30 | $35.33 | $35.21 | $35.33 | $35.33 | 492 |
2019-07-29 | $35.59 | $35.59 | $35.46 | $35.46 | $35.46 | 170 |
2019-07-26 | $35.56 | $35.58 | $35.56 | $35.58 | $35.58 | 448 |
2019-07-25 | $35.62 | $35.62 | $35.36 | $35.55 | $35.55 | 1,560 |
2019-07-24 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 80 |
2019-07-23 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 156 |
2019-07-22 | $35.55 | $35.65 | $35.53 | $35.65 | $35.65 | 368 |
2019-07-19 | $35.81 | $35.81 | $35.72 | $35.72 | $35.72 | 335 |
2019-07-18 | $35.60 | $35.72 | $35.56 | $35.72 | $35.72 | 1,648 |
2019-07-17 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 99 |
2019-07-16 | $35.58 | $35.65 | $35.54 | $35.65 | $35.65 | 912 |
2019-07-15 | $35.76 | $35.76 | $35.65 | $35.67 | $35.67 | 802 |
2019-07-12 | $35.56 | $35.59 | $35.56 | $35.58 | $35.58 | 664 |
2019-07-11 | $35.49 | $35.59 | $35.49 | $35.55 | $35.55 | 6,457 |
2019-07-10 | $35.56 | $35.59 | $35.51 | $35.59 | $35.59 | 5,841 |
2019-07-09 | $35.43 | $35.50 | $35.36 | $35.50 | $35.50 | 989 |
2019-07-08 | $35.58 | $35.62 | $35.50 | $35.62 | $35.62 | 1,366 |
2019-07-05 | $35.74 | $35.88 | $35.60 | $35.77 | $35.77 | 3,892 |
2019-07-03 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 61 |
2019-07-02 | $35.98 | $36.04 | $35.97 | $36.04 | $36.04 | 873 |
2019-07-01 | $36.54 | $36.54 | $35.88 | $35.88 | $35.88 | 93,029 |
2019-06-28 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 85 |
2019-06-27 | $36.21 | $36.21 | $36.10 | $36.10 | $36.10 | 246 |
2019-06-26 | $35.97 | $35.97 | $35.95 | $35.95 | $35.95 | 165 |
2019-06-25 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 141 |
2019-06-24 | $36.02 | $36.02 | $35.98 | $35.98 | $35.98 | 943 |
2019-06-21 | $35.80 | $36.14 | $35.80 | $35.96 | $35.96 | 981 |
2019-06-20 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 230 |
2019-06-19 | $35.87 | $35.87 | $35.75 | $35.75 | $35.75 | 255 |
2019-06-18 | $35.47 | $35.62 | $35.42 | $35.49 | $35.49 | 1,146 |
2019-06-17 | $35.00 | $35.00 | $34.90 | $34.90 | $34.90 | 933 |
2019-06-14 | $35.20 | $35.37 | $35.20 | $35.20 | $34.87 | 1,610 |
2019-06-13 | $35.34 | $35.57 | $35.34 | $35.40 | $35.06 | 1,394 |
2019-06-12 | $35.37 | $35.37 | $35.37 | $35.37 | $35.03 | 92 |
2019-06-11 | $35.79 | $35.79 | $35.66 | $35.66 | $35.31 | 648 |
2019-06-10 | $35.64 | $35.70 | $35.52 | $35.52 | $35.18 | 1,798 |
2019-06-07 | $35.30 | $35.52 | $35.30 | $35.35 | $35.01 | 687 |
2019-06-06 | $35.16 | $35.16 | $35.16 | $35.16 | $34.82 | 41 |
2019-06-05 | $35.22 | $35.22 | $35.09 | $35.09 | $34.76 | 107 |
2019-06-04 | $35.30 | $35.30 | $35.21 | $35.21 | $34.87 | 4,791 |
2019-06-03 | $35.30 | $35.30 | $35.16 | $35.16 | $34.83 | 390 |
2019-05-31 | $34.88 | $34.88 | $34.87 | $34.87 | $34.54 | 162 |
2019-05-30 | $34.71 | $34.71 | $34.71 | $34.71 | $34.38 | 220 |
2019-05-29 | $34.66 | $34.71 | $34.37 | $34.60 | $34.27 | 11,927 |
2019-05-28 | $34.59 | $34.60 | $34.55 | $34.57 | $34.24 | 2,168 |
2019-05-24 | $34.63 | $34.74 | $34.58 | $34.62 | $34.29 | 1,005 |
2019-05-23 | $34.51 | $34.54 | $34.33 | $34.54 | $34.21 | 550 |
2019-05-22 | $34.78 | $34.78 | $34.78 | $34.78 | $34.45 | 51 |
2019-05-21 | $34.86 | $34.89 | $34.86 | $34.89 | $34.56 | 356 |
2019-05-20 | $34.66 | $34.66 | $34.66 | $34.66 | $34.33 | 104 |
2019-05-17 | $34.95 | $34.99 | $34.64 | $34.72 | $34.39 | 2,494 |
2019-05-16 | $35.40 | $35.40 | $35.12 | $35.12 | $34.79 | 1,802 |
2019-05-15 | $35.07 | $35.30 | $35.07 | $35.27 | $34.93 | 352 |
2019-05-14 | $35.06 | $35.27 | $35.06 | $35.12 | $34.79 | 422 |
2019-05-13 | $34.78 | $35.00 | $34.71 | $34.71 | $34.38 | 1,656 |
2019-05-10 | $35.57 | $35.75 | $35.22 | $35.55 | $35.21 | 2,360 |
2019-05-09 | $35.40 | $35.63 | $34.98 | $35.63 | $35.29 | 985 |
2019-05-08 | $35.89 | $36.01 | $35.78 | $35.78 | $35.43 | 712 |
2019-05-07 | $35.94 | $35.94 | $35.77 | $35.80 | $35.45 | 32,816 |
2019-05-06 | $35.94 | $36.19 | $35.94 | $36.19 | $35.84 | 4,105 |
2019-05-03 | $36.58 | $36.69 | $36.57 | $36.69 | $36.34 | 296 |
2019-05-02 | $36.50 | $36.50 | $36.36 | $36.36 | $36.01 | 798 |
2019-05-01 | $36.30 | $36.57 | $36.21 | $36.34 | $35.99 | 106,466 |
2019-04-30 | $36.21 | $36.25 | $36.21 | $36.25 | $35.90 | 860 |
2019-04-29 | $36.07 | $36.19 | $36.07 | $36.19 | $35.84 | 577 |
2019-04-26 | $36.04 | $36.04 | $36.04 | $36.04 | $35.70 | 0 |
2019-04-25 | $35.92 | $35.92 | $35.89 | $35.89 | $35.55 | 475 |
2019-04-24 | $35.94 | $35.94 | $35.94 | $35.94 | $35.60 | 525 |
2019-04-23 | $36.23 | $36.29 | $36.23 | $36.29 | $35.94 | 2,839 |
2019-04-22 | $36.16 | $36.16 | $36.16 | $36.16 | $35.82 | 73 |
2019-04-18 | $36.30 | $36.30 | $36.30 | $36.30 | $35.95 | 52 |
2019-04-17 | $36.40 | $36.51 | $36.39 | $36.39 | $36.04 | 3,452 |
2019-04-16 | $36.39 | $36.39 | $36.29 | $36.29 | $35.95 | 119 |
2019-04-15 | $36.15 | $36.15 | $36.15 | $36.15 | $35.80 | 120 |
2019-04-12 | $36.40 | $36.40 | $36.33 | $36.33 | $35.98 | 354 |
2019-04-11 | $36.08 | $36.08 | $36.00 | $36.00 | $35.66 | 577 |
2019-04-10 | $36.32 | $36.32 | $36.28 | $36.28 | $35.93 | 228 |
2019-04-09 | $36.18 | $36.18 | $36.18 | $36.18 | $35.83 | 113 |
2019-04-08 | $36.21 | $36.28 | $36.20 | $36.20 | $35.85 | 2,282 |
2019-04-05 | $36.38 | $36.38 | $36.30 | $36.34 | $35.99 | 1,983 |
2019-04-04 | $36.25 | $36.25 | $36.25 | $36.25 | $35.90 | 0 |
2019-04-03 | $36.29 | $36.29 | $36.20 | $36.20 | $35.85 | 974 |
2019-04-02 | $36.17 | $36.17 | $36.02 | $36.02 | $35.67 | 1,946 |
2019-04-01 | $36.12 | $36.12 | $36.12 | $36.12 | $35.78 | 0 |
2019-03-29 | $35.84 | $35.98 | $35.84 | $35.89 | $35.55 | 604 |
2019-03-28 | $35.58 | $35.59 | $35.51 | $35.56 | $35.21 | 781 |
2019-03-27 | $35.31 | $35.40 | $35.31 | $35.40 | $35.06 | 855 |
2019-03-26 | $35.60 | $35.60 | $35.60 | $35.60 | $35.26 | 0 |
2019-03-25 | $35.57 | $35.57 | $35.54 | $35.54 | $35.20 | 754 |
2019-03-22 | $35.48 | $35.48 | $35.48 | $35.48 | $35.14 | 20 |
2019-03-21 | $36.06 | $36.06 | $35.98 | $36.00 | $35.66 | 620 |
2019-03-20 | $36.03 | $36.03 | $36.03 | $36.03 | $35.68 | 0 |
2019-03-19 | $36.00 | $36.04 | $36.00 | $36.00 | $35.65 | 2,067 |
2019-03-18 | $35.93 | $36.05 | $35.89 | $36.05 | $35.70 | 400 |
2019-03-15 | $35.86 | $35.86 | $35.77 | $35.77 | $35.43 | 737 |
2019-03-14 | $35.43 | $35.43 | $35.43 | $35.43 | $35.09 | 10 |
2019-03-13 | $35.70 | $35.70 | $35.57 | $35.57 | $35.23 | 1,053 |
2019-03-12 | $35.66 | $35.70 | $35.60 | $35.60 | $35.26 | 2,099 |
2019-03-11 | $35.47 | $35.50 | $35.47 | $35.50 | $35.16 | 547 |
2019-03-08 | $35.06 | $35.14 | $35.06 | $35.07 | $34.73 | 3,030 |
2019-03-07 | $35.64 | $35.64 | $35.27 | $35.27 | $34.93 | 731 |
2019-03-06 | $35.83 | $35.83 | $35.61 | $35.65 | $35.30 | 2,502 |
2019-03-05 | $35.77 | $35.80 | $35.77 | $35.80 | $35.45 | 292 |
2019-03-04 | $35.76 | $35.77 | $35.50 | $35.60 | $35.26 | 1,423 |
2019-03-01 | $35.87 | $35.87 | $35.66 | $35.66 | $35.32 | 3,449 |
2019-02-28 | $35.69 | $35.72 | $35.60 | $35.60 | $35.26 | 2,371 |
2019-02-27 | $35.81 | $35.81 | $35.81 | $35.81 | $35.46 | 160 |
2019-02-26 | $35.76 | $36.12 | $35.76 | $36.01 | $35.66 | 3,338 |
2019-02-25 | $36.13 | $36.13 | $36.03 | $36.03 | $35.69 | 5,839 |
2019-02-22 | $35.86 | $35.88 | $35.83 | $35.83 | $35.49 | 787 |
2019-02-21 | $35.58 | $35.63 | $35.58 | $35.63 | $35.29 | 3,090 |
2019-02-20 | $35.60 | $35.77 | $35.58 | $35.58 | $35.24 | 1,824 |
2019-02-19 | $35.23 | $35.37 | $35.23 | $35.37 | $35.03 | 644 |
2019-02-15 | $35.27 | $35.29 | $35.21 | $35.21 | $34.88 | 2,261 |
2019-02-14 | $35.32 | $35.32 | $35.32 | $35.32 | $34.99 | 0 |
2019-02-13 | $35.29 | $35.35 | $35.23 | $35.23 | $34.90 | 8,511 |
2019-02-12 | $35.14 | $35.22 | $35.14 | $35.22 | $34.88 | 400 |
2019-02-11 | $35.04 | $35.09 | $35.04 | $35.09 | $34.76 | 106 |
2019-02-08 | $35.02 | $35.08 | $35.02 | $35.08 | $34.74 | 319 |
2019-02-07 | $35.13 | $35.13 | $35.13 | $35.13 | $34.79 | 58 |
2019-02-06 | $35.60 | $35.60 | $35.41 | $35.41 | $35.07 | 693 |
2019-02-05 | $35.57 | $35.57 | $35.56 | $35.56 | $35.22 | 444 |
2019-02-04 | $35.30 | $35.30 | $35.28 | $35.28 | $34.94 | 720 |
2019-02-01 | $35.20 | $35.20 | $35.20 | $35.20 | $34.86 | 170 |
2019-01-31 | $35.25 | $35.29 | $35.20 | $35.29 | $34.95 | 105,117 |
2019-01-30 | $34.91 | $35.24 | $34.73 | $35.21 | $34.87 | 1,617 |
2019-01-29 | $34.87 | $34.88 | $34.80 | $34.80 | $34.47 | 586 |
2019-01-28 | $34.64 | $34.75 | $34.63 | $34.63 | $34.30 | 9,539 |
2019-01-25 | $35.02 | $35.02 | $34.96 | $35.01 | $34.67 | 1,215 |
2019-01-24 | $34.64 | $34.64 | $34.59 | $34.59 | $34.26 | 2,313 |
2019-01-23 | $34.49 | $34.49 | $34.46 | $34.46 | $34.13 | 193 |
2019-01-22 | $34.18 | $34.30 | $34.15 | $34.15 | $33.83 | 1,545 |
2019-01-18 | $34.56 | $34.61 | $34.56 | $34.58 | $34.25 | 333 |
2019-01-17 | $34.13 | $34.54 | $34.13 | $34.20 | $33.87 | 4,455 |
2019-01-16 | $34.39 | $34.39 | $34.39 | $34.39 | $34.06 | 0 |
2019-01-15 | $34.07 | $34.15 | $34.02 | $34.05 | $33.72 | 2,025 |
2019-01-14 | $33.96 | $33.96 | $33.95 | $33.95 | $33.62 | 308 |
2019-01-11 | $34.12 | $34.13 | $34.12 | $34.13 | $33.80 | 792 |
2019-01-10 | $34.10 | $34.12 | $34.10 | $34.12 | $33.79 | 295 |
2019-01-09 | $33.94 | $34.04 | $33.84 | $34.02 | $33.69 | 1,102 |
2019-01-08 | $33.70 | $33.70 | $33.70 | $33.70 | $33.38 | 160 |
2019-01-07 | $33.56 | $33.73 | $33.56 | $33.72 | $33.40 | 3,326 |
2019-01-04 | $33.59 | $33.59 | $33.59 | $33.59 | $33.27 | 13 |
2019-01-03 | $32.82 | $32.89 | $32.77 | $32.77 | $32.45 | 1,124 |
2019-01-02 | $33.18 | $33.18 | $33.18 | $33.18 | $32.87 | 259 |
2018-12-31 | $33.55 | $33.55 | $33.31 | $33.31 | $32.99 | 5,034 |
2018-12-28 | $33.42 | $33.42 | $33.41 | $33.41 | $33.09 | 200 |
2018-12-27 | $33.16 | $33.16 | $33.16 | $33.16 | $32.84 | 83 |
2018-12-26 | $33.09 | $33.31 | $33.09 | $33.21 | $32.89 | 1,670 |
2018-12-24 | $33.12 | $33.14 | $32.94 | $32.94 | $32.63 | 309 |
2018-12-21 | $33.11 | $33.13 | $32.97 | $32.97 | $32.65 | 1,295 |
2018-12-20 | $33.10 | $33.33 | $33.10 | $33.30 | $32.98 | 2,339 |
2018-12-19 | $33.44 | $33.68 | $32.95 | $32.95 | $32.63 | 1,070 |
2018-12-18 | $33.46 | $33.46 | $33.43 | $33.43 | $33.11 | 217 |
2018-12-17 | $33.87 | $33.87 | $33.52 | $33.52 | $32.80 | 675 |
2018-12-14 | $33.87 | $33.94 | $33.85 | $33.85 | $33.12 | 577 |
2018-12-13 | $34.09 | $34.20 | $34.09 | $34.20 | $33.46 | 201 |
2018-12-12 | $34.23 | $34.23 | $34.07 | $34.07 | $33.34 | 284 |
2018-12-11 | $33.73 | $33.73 | $33.73 | $33.73 | $33.00 | 0 |
2018-12-10 | $33.55 | $33.55 | $33.55 | $33.55 | $32.83 | 0 |
2018-12-07 | $34.18 | $34.23 | $33.63 | $33.63 | $32.91 | 1,491 |
2018-12-06 | $33.70 | $34.01 | $33.70 | $33.76 | $33.03 | 388 |
2018-12-04 | $34.63 | $34.63 | $34.63 | $34.63 | $33.88 | 200 |
2018-12-03 | $34.16 | $34.16 | $34.16 | $34.16 | $33.42 | 1 |
2018-11-30 | $34.16 | $34.16 | $34.16 | $34.16 | $33.42 | 0 |
2018-11-29 | $34.16 | $34.16 | $34.16 | $34.16 | $33.42 | 869 |
2018-11-28 | $34.05 | $34.14 | $34.05 | $34.14 | $33.40 | 398 |
2018-11-27 | $33.49 | $33.49 | $33.49 | $33.49 | $32.77 | 0 |
2018-11-26 | $33.49 | $33.49 | $33.49 | $33.49 | $32.77 | 100 |
2018-11-23 | $33.49 | $33.49 | $33.49 | $33.49 | $32.77 | 111 |
2018-11-21 | $33.61 | $33.62 | $33.61 | $33.62 | $32.90 | 52,709 |
2018-11-20 | $33.67 | $33.67 | $33.67 | $33.67 | $32.94 | 0 |
2018-11-19 | $33.71 | $33.73 | $33.67 | $33.67 | $32.94 | 2,784 |
2018-11-16 | $33.44 | $33.44 | $33.44 | $33.44 | $32.72 | 130 |
2018-11-15 | $33.44 | $33.44 | $33.44 | $33.44 | $32.72 | 0 |
2018-11-14 | $33.44 | $33.44 | $33.44 | $33.44 | $32.72 | 12 |
2018-11-13 | $33.44 | $33.44 | $33.44 | $33.44 | $32.72 | 838 |
2018-11-12 | $33.18 | $33.18 | $33.18 | $33.18 | $32.46 | 140 |
2018-11-09 | $33.32 | $33.39 | $33.32 | $33.39 | $32.67 | 698 |
2018-11-08 | $33.92 | $33.92 | $33.92 | $33.92 | $33.19 | 559 |
2018-11-07 | $33.71 | $33.71 | $33.71 | $33.71 | $32.98 | 0 |
2018-11-06 | $33.71 | $33.71 | $33.71 | $33.71 | $32.98 | 1 |
2018-11-05 | $33.74 | $33.74 | $33.71 | $33.71 | $32.98 | 453 |
2018-11-02 | $33.66 | $33.66 | $33.66 | $33.66 | $32.93 | 52,149 |
2018-11-01 | $33.66 | $33.66 | $33.66 | $33.66 | $32.93 | 139 |
2018-10-31 | $33.39 | $33.39 | $33.02 | $33.02 | $32.31 | 6,501 |
2018-10-30 | $32.74 | $32.74 | $32.74 | $32.74 | $32.04 | 510 |
2018-10-29 | $33.08 | $33.08 | $32.82 | $32.82 | $32.11 | 1,784 |
2018-10-26 | $32.84 | $32.84 | $32.70 | $32.70 | $32.00 | 844 |
2018-10-25 | $33.46 | $33.46 | $33.46 | $33.46 | $32.73 | 1 |
2018-10-24 | $33.46 | $33.46 | $33.46 | $33.46 | $32.73 | 100 |
2018-10-23 | $33.17 | $33.46 | $33.17 | $33.46 | $32.73 | 550 |
2018-10-22 | $33.96 | $33.96 | $33.96 | $33.96 | $33.23 | 150 |
2018-10-19 | $33.69 | $33.69 | $33.69 | $33.69 | $32.96 | 636 |
2018-10-18 | $33.38 | $33.38 | $33.38 | $33.38 | $32.66 | 240 |
2018-10-17 | $34.05 | $34.05 | $33.90 | $33.90 | $33.17 | 334 |
2018-10-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.27 | 423 |
2018-10-15 | $33.32 | $33.32 | $33.32 | $33.32 | $32.60 | 60 |
2018-10-12 | $33.32 | $33.32 | $33.32 | $33.32 | $32.60 | 26 |
2018-10-11 | $33.52 | $33.52 | $33.32 | $33.32 | $32.60 | 840 |
2018-10-10 | $34.33 | $34.33 | $34.33 | $34.33 | $33.59 | 35 |
2018-10-09 | $34.34 | $34.34 | $34.34 | $34.34 | $33.59 | 100 |
2018-10-08 | $34.31 | $34.54 | $34.31 | $34.54 | $33.80 | 500 |
2018-10-05 | $34.61 | $34.61 | $34.61 | $34.61 | $33.86 | 257 |
2018-10-04 | $34.58 | $34.58 | $34.58 | $34.58 | $33.83 | 130 |
2018-10-03 | $35.57 | $35.57 | $35.57 | $35.57 | $34.80 | 14 |
2018-10-02 | $35.64 | $35.80 | $35.57 | $35.57 | $34.80 | 31,000 |
2018-10-01 | $36.18 | $36.20 | $36.18 | $36.18 | $35.40 | 11,038 |
2018-09-28 | $36.16 | $36.16 | $36.16 | $36.16 | $35.38 | 100 |
2018-09-27 | $36.05 | $36.05 | $36.05 | $36.05 | $35.27 | 150 |
2018-09-26 | $35.74 | $35.74 | $35.74 | $35.74 | $34.97 | 85 |
2018-09-25 | $35.74 | $35.74 | $35.74 | $35.74 | $34.97 | 1,000 |
2018-09-24 | $35.74 | $35.74 | $35.67 | $35.67 | $34.90 | 43,835 |
2018-09-21 | $35.91 | $35.98 | $35.80 | $35.80 | $35.03 | 2,800 |
2018-09-20 | $35.34 | $35.34 | $35.34 | $35.34 | $34.58 | 79 |
2018-09-19 | $35.34 | $35.34 | $35.34 | $35.34 | $34.58 | 85 |
2018-09-18 | $35.34 | $35.34 | $35.34 | $35.34 | $34.58 | 300 |
2018-09-17 | $35.39 | $35.39 | $35.39 | $35.39 | $34.63 | 211 |
2018-09-14 | $35.41 | $35.41 | $35.39 | $35.39 | $34.63 | 213 |
2018-09-13 | $35.36 | $35.52 | $35.36 | $35.39 | $34.63 | 2,690 |
2018-09-12 | $35.01 | $35.01 | $35.01 | $35.01 | $34.26 | 5 |
2018-09-11 | $34.85 | $35.01 | $34.80 | $35.01 | $34.26 | 8,662 |
2018-09-10 | $35.15 | $35.15 | $35.15 | $35.15 | $34.39 | 164 |
2018-09-07 | $35.37 | $35.37 | $35.37 | $35.37 | $34.61 | 0 |
2018-09-06 | $35.43 | $35.43 | $35.37 | $35.37 | $34.61 | 776 |
2018-09-05 | $35.31 | $35.31 | $35.27 | $35.27 | $34.51 | 1,175 |
2018-09-04 | $35.66 | $35.73 | $35.65 | $35.65 | $34.88 | 1,485 |
2018-08-31 | $35.83 | $35.84 | $35.83 | $35.83 | $35.06 | 1,160 |
2018-08-30 | $35.97 | $35.97 | $35.70 | $35.70 | $34.93 | 1,089 |
2018-08-29 | $35.90 | $35.90 | $35.90 | $35.90 | $35.13 | 0 |
2018-08-28 | $35.90 | $35.90 | $35.90 | $35.90 | $35.13 | 0 |
2018-08-27 | $35.86 | $36.17 | $35.86 | $35.90 | $35.13 | 14,613 |
2018-08-24 | $35.47 | $35.75 | $35.47 | $35.75 | $34.98 | 3,256 |
2018-08-23 | $35.50 | $35.51 | $35.29 | $35.40 | $34.64 | 12,690 |
2018-08-22 | $35.26 | $35.26 | $35.26 | $35.26 | $34.50 | 73 |
2018-08-21 | $35.42 | $35.42 | $35.26 | $35.26 | $34.50 | 5,057 |
2018-08-20 | $34.95 | $35.19 | $34.85 | $35.19 | $34.43 | 17,066 |
2018-08-17 | $34.67 | $34.87 | $34.67 | $34.87 | $34.12 | 25,514 |
2018-08-16 | $34.78 | $34.91 | $34.66 | $34.79 | $34.04 | 24,264 |
2018-08-15 | $34.45 | $34.45 | $34.30 | $34.30 | $33.56 | 2,925 |
2018-08-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.25 | 0 |
2018-08-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.25 | 200 |
2018-08-10 | $35.30 | $35.30 | $35.30 | $35.30 | $34.54 | 104 |
2018-08-09 | $35.61 | $35.61 | $35.61 | $35.61 | $34.84 | 0 |
2018-08-08 | $35.61 | $35.61 | $35.61 | $35.61 | $34.84 | 100 |
2018-08-07 | $35.70 | $35.70 | $35.66 | $35.66 | $34.89 | 340 |
2018-08-06 | $35.20 | $35.20 | $35.20 | $35.20 | $34.44 | 151 |
2018-08-03 | $35.23 | $35.23 | $35.23 | $35.23 | $34.47 | 77 |
2018-08-02 | $35.23 | $35.23 | $35.23 | $35.23 | $34.47 | 400 |
2018-08-01 | $35.70 | $35.70 | $35.60 | $35.61 | $34.84 | 2,074 |
2018-07-31 | $35.87 | $35.90 | $35.87 | $35.90 | $35.13 | 5,270 |
2018-07-30 | $35.66 | $35.72 | $35.65 | $35.65 | $34.88 | 1,300 |
2018-07-27 | $35.77 | $35.77 | $35.77 | $35.77 | $35.00 | 363 |
2018-07-26 | $35.84 | $35.84 | $35.83 | $35.83 | $35.06 | 753 |
2018-07-25 | $35.89 | $35.90 | $35.86 | $35.90 | $35.13 | 754 |
2018-07-24 | $35.71 | $35.71 | $35.70 | $35.70 | $34.93 | 1,116 |
2018-07-23 | $35.54 | $35.54 | $35.54 | $35.54 | $34.77 | 0 |
2018-07-20 | $35.54 | $35.54 | $35.54 | $35.54 | $34.77 | 417 |
2018-07-19 | $35.28 | $35.32 | $35.28 | $35.32 | $34.56 | 97,035 |
2018-07-18 | $35.40 | $35.51 | $35.40 | $35.45 | $34.69 | 1,173 |
2018-07-17 | $35.42 | $35.42 | $35.42 | $35.42 | $34.66 | 135 |
2018-07-16 | $35.42 | $35.42 | $35.42 | $35.42 | $34.66 | 200 |
2018-07-13 | $35.35 | $35.42 | $35.35 | $35.42 | $34.66 | 399 |
2018-07-12 | $35.47 | $35.47 | $35.47 | $35.47 | $34.71 | 240 |
2018-07-11 | $34.83 | $34.83 | $34.83 | $34.83 | $34.08 | 0 |
2018-07-10 | $34.83 | $34.83 | $34.83 | $34.83 | $34.08 | 1 |
2018-07-09 | $34.83 | $34.83 | $34.83 | $34.83 | $34.08 | 128 |
2018-07-06 | $34.83 | $34.83 | $34.83 | $34.83 | $34.08 | 24 |
2018-07-05 | $34.83 | $34.83 | $34.83 | $34.83 | $34.08 | 101 |
2018-07-03 | $34.83 | $34.83 | $34.83 | $34.83 | $34.08 | 180 |
2018-07-02 | $34.64 | $34.68 | $34.62 | $34.63 | $33.88 | 93,074 |
2018-06-29 | $35.27 | $35.27 | $35.27 | $35.27 | $34.50 | 152 |
2018-06-28 | $34.85 | $34.85 | $34.85 | $34.85 | $34.10 | 366 |
2018-06-27 | $35.07 | $35.07 | $34.65 | $34.65 | $33.91 | 651 |
2018-06-26 | $35.18 | $35.24 | $35.17 | $35.24 | $34.48 | 830 |
2018-06-25 | $35.06 | $35.10 | $34.90 | $35.10 | $34.34 | 1,684 |
2018-06-22 | $35.46 | $35.53 | $35.46 | $35.53 | $34.76 | 466 |
2018-06-21 | $35.69 | $35.69 | $35.69 | $35.69 | $34.92 | 88 |
2018-06-20 | $35.76 | $35.76 | $35.69 | $35.69 | $34.92 | 375 |
2018-06-19 | $35.45 | $35.58 | $35.45 | $35.58 | $34.82 | 497 |
2018-06-18 | $36.42 | $36.42 | $36.42 | $36.42 | $35.27 | 234 |
2018-06-15 | $36.52 | $36.52 | $36.44 | $36.44 | $35.30 | 4,935 |
2018-06-14 | $37.08 | $37.08 | $36.93 | $36.93 | $35.77 | 1,262 |
2018-06-13 | $37.20 | $37.20 | $37.20 | $37.20 | $36.03 | 1,570 |
2018-06-12 | $37.53 | $37.53 | $37.41 | $37.41 | $36.23 | 1,588 |
2018-06-11 | $37.49 | $37.49 | $37.49 | $37.49 | $36.31 | 19 |
2018-06-08 | $37.49 | $37.49 | $37.49 | $37.49 | $36.31 | 335 |
2018-06-07 | $37.70 | $37.70 | $37.48 | $37.55 | $36.37 | 1,016 |
2018-06-06 | $37.57 | $37.59 | $37.57 | $37.59 | $36.41 | 536 |
2018-06-05 | $37.23 | $37.32 | $37.22 | $37.32 | $36.15 | 15,546 |
2018-06-04 | $37.29 | $37.30 | $37.23 | $37.30 | $36.13 | 828 |
2018-06-01 | $37.12 | $37.15 | $37.12 | $37.15 | $35.98 | 475 |
2018-05-31 | $36.77 | $36.77 | $36.77 | $36.77 | $35.62 | 0 |
2018-05-30 | $36.52 | $36.77 | $36.51 | $36.77 | $35.62 | 842 |
2018-05-29 | $36.83 | $36.83 | $36.59 | $36.59 | $35.44 | 536 |
2018-05-25 | $37.14 | $37.14 | $37.09 | $37.09 | $35.92 | 222 |
2018-05-24 | $36.78 | $36.78 | $36.78 | $36.78 | $35.63 | 59 |
2018-05-23 | $36.78 | $36.78 | $36.78 | $36.78 | $35.63 | 300 |
2018-05-22 | $37.18 | $37.18 | $37.18 | $37.18 | $36.01 | 217 |
2018-05-21 | $37.05 | $37.09 | $36.90 | $36.90 | $35.74 | 2,026 |
2018-05-18 | $37.01 | $37.01 | $37.01 | $37.01 | $35.85 | 30 |
2018-05-17 | $37.01 | $37.01 | $37.01 | $37.01 | $35.85 | 300 |
2018-05-16 | $37.01 | $37.08 | $37.01 | $37.08 | $35.92 | 262 |
2018-05-15 | $36.78 | $36.78 | $36.78 | $36.78 | $35.63 | 212 |
2018-05-14 | $37.32 | $37.35 | $37.24 | $37.27 | $36.10 | 6,212 |
2018-05-11 | $36.94 | $36.94 | $36.94 | $36.94 | $35.78 | 624 |
2018-05-10 | $37.01 | $37.01 | $36.83 | $36.83 | $35.67 | 2,737 |
2018-05-09 | $36.54 | $36.54 | $36.38 | $36.40 | $35.26 | 6,216 |
2018-05-08 | $36.46 | $36.55 | $36.46 | $36.55 | $35.41 | 1,017 |
2018-05-07 | $36.20 | $36.39 | $36.20 | $36.38 | $35.24 | 779 |
2018-05-04 | $36.29 | $36.30 | $36.18 | $36.25 | $35.11 | 3,629 |
2018-05-03 | $36.31 | $36.31 | $36.31 | $36.31 | $35.17 | 544 |
2018-05-02 | $36.59 | $36.59 | $36.59 | $36.59 | $35.44 | 169 |
2018-05-01 | $36.56 | $36.56 | $36.56 | $36.56 | $35.41 | 632 |
2018-04-30 | $36.78 | $36.78 | $36.70 | $36.72 | $35.57 | 436 |
2018-04-27 | $36.82 | $36.82 | $36.82 | $36.82 | $35.66 | 407 |
2018-04-26 | $36.53 | $36.72 | $36.53 | $36.72 | $35.57 | 682 |
2018-04-25 | $36.39 | $36.44 | $36.39 | $36.44 | $35.30 | 838 |
2018-04-24 | $36.93 | $36.93 | $36.51 | $36.66 | $35.51 | 2,734 |
2018-04-23 | $36.80 | $36.81 | $36.70 | $36.70 | $35.55 | 1,691 |
2018-04-20 | $37.08 | $37.08 | $36.86 | $36.86 | $35.70 | 2,786 |
2018-04-19 | $37.17 | $37.20 | $37.17 | $37.20 | $36.03 | 613 |
2018-04-18 | $37.30 | $37.30 | $37.30 | $37.30 | $36.13 | 210 |
2018-04-17 | $37.00 | $37.25 | $37.00 | $37.25 | $36.08 | 1,283 |
2018-04-16 | $37.24 | $37.24 | $37.24 | $37.24 | $36.07 | 385 |
2018-04-13 | $37.56 | $37.56 | $37.19 | $37.19 | $36.02 | 2,347 |
2018-04-12 | $37.65 | $37.73 | $37.57 | $37.70 | $36.52 | 2,108 |
2018-04-11 | $37.60 | $37.61 | $37.51 | $37.61 | $36.43 | 386 |
2018-04-10 | $37.62 | $37.62 | $37.62 | $37.62 | $36.44 | 341 |
2018-04-09 | $36.76 | $36.76 | $36.76 | $36.76 | $35.61 | 133 |
2018-04-06 | $36.72 | $36.76 | $36.72 | $36.76 | $35.61 | 523 |
2018-04-05 | $37.28 | $37.28 | $37.28 | $37.28 | $36.11 | 58 |
2018-04-04 | $37.26 | $37.28 | $37.26 | $37.28 | $36.11 | 381 |
2018-04-03 | $37.34 | $37.35 | $37.34 | $37.35 | $36.17 | 438 |
2018-04-02 | $37.27 | $37.31 | $37.00 | $37.00 | $35.84 | 14,175 |
2018-03-29 | $37.52 | $37.69 | $37.43 | $37.69 | $36.51 | 2,009 |
2018-03-28 | $37.15 | $37.15 | $37.04 | $37.11 | $35.94 | 1,523 |
2018-03-27 | $37.55 | $37.55 | $37.21 | $37.21 | $36.05 | 799 |
2018-03-26 | $37.31 | $37.61 | $37.09 | $37.60 | $36.42 | 3,775 |
2018-03-23 | $37.15 | $37.15 | $36.84 | $36.84 | $35.68 | 2,522 |
2018-03-22 | $37.49 | $37.49 | $37.34 | $37.45 | $36.27 | 3,448 |
2018-03-21 | $37.90 | $37.94 | $37.82 | $37.94 | $36.75 | 815 |
2018-03-20 | $37.95 | $37.95 | $37.95 | $37.95 | $36.76 | 1,556 |
2018-03-19 | $38.06 | $38.06 | $38.06 | $38.06 | $36.86 | 79 |
2018-03-16 | $37.97 | $38.06 | $37.96 | $38.06 | $36.86 | 766 |
2018-03-15 | $37.84 | $37.84 | $37.84 | $37.84 | $36.65 | 503 |
2018-03-14 | $37.84 | $37.84 | $37.84 | $37.84 | $36.65 | 147 |
2018-03-13 | $37.84 | $37.84 | $37.84 | $37.84 | $36.65 | 21 |
2018-03-12 | $37.84 | $37.84 | $37.84 | $37.84 | $36.65 | 0 |
2018-03-09 | $37.77 | $37.84 | $37.77 | $37.84 | $36.65 | 478 |
2018-03-08 | $37.33 | $37.33 | $37.33 | $37.33 | $36.16 | 213 |
2018-03-07 | $37.14 | $37.23 | $37.14 | $37.23 | $36.06 | 1,054 |
2018-03-06 | $37.23 | $37.23 | $37.23 | $37.23 | $36.06 | 293 |
2018-03-05 | $36.92 | $36.92 | $36.92 | $36.92 | $35.76 | 92 |
2018-03-02 | $36.66 | $36.92 | $36.66 | $36.92 | $35.76 | 1,425 |
2018-03-01 | $37.16 | $37.22 | $36.81 | $36.81 | $35.65 | 1,012 |
2018-02-28 | $37.24 | $37.24 | $37.17 | $37.17 | $36.00 | 817 |
2018-02-27 | $37.40 | $37.40 | $37.36 | $37.36 | $36.19 | 513 |
2018-02-26 | $37.93 | $37.94 | $37.93 | $37.94 | $36.75 | 302 |
2018-02-23 | $37.50 | $37.72 | $37.50 | $37.72 | $36.54 | 1,109 |
2018-02-22 | $37.47 | $37.47 | $37.47 | $37.47 | $36.29 | 66 |
2018-02-21 | $37.48 | $37.53 | $37.47 | $37.47 | $36.29 | 688 |
2018-02-20 | $37.07 | $37.07 | $37.07 | $37.07 | $35.91 | 214 |
2018-02-16 | $37.53 | $37.59 | $37.48 | $37.49 | $36.31 | 9,759 |
2018-02-15 | $37.28 | $37.28 | $37.28 | $37.28 | $36.11 | 166 |
2018-02-14 | $36.77 | $37.17 | $36.60 | $37.17 | $36.00 | 3,501 |
2018-02-13 | $36.19 | $36.41 | $36.19 | $36.27 | $35.13 | 839 |
2018-02-12 | $36.24 | $36.28 | $36.20 | $36.28 | $35.14 | 1,123 |
2018-02-09 | $35.59 | $35.59 | $35.48 | $35.48 | $34.37 | 499 |
2018-02-08 | $36.01 | $36.01 | $35.71 | $35.81 | $34.68 | 1,637 |
2018-02-07 | $36.92 | $36.92 | $36.55 | $36.55 | $35.40 | 1,317 |
2018-02-06 | $36.55 | $37.36 | $36.55 | $37.36 | $36.19 | 3,038 |
2018-02-05 | $37.81 | $37.81 | $36.76 | $36.92 | $35.76 | 3,319 |
2018-02-02 | $37.79 | $37.82 | $37.59 | $37.74 | $36.56 | 1,596 |
2018-02-01 | $38.22 | $38.23 | $38.14 | $38.14 | $36.94 | 2,746 |
2018-01-31 | $38.47 | $38.47 | $38.27 | $38.32 | $37.12 | 531 |
2018-01-30 | $38.33 | $38.33 | $38.11 | $38.24 | $37.04 | 3,753 |
2018-01-29 | $38.71 | $38.71 | $38.64 | $38.64 | $37.42 | 469 |
2018-01-26 | $38.95 | $38.95 | $38.92 | $38.95 | $37.73 | 1,117 |
2018-01-25 | $38.81 | $38.81 | $38.65 | $38.68 | $37.47 | 1,035 |
2018-01-24 | $38.66 | $38.68 | $38.65 | $38.65 | $37.44 | 1,524 |
2018-01-23 | $38.29 | $38.29 | $38.29 | $38.29 | $37.09 | 25 |
2018-01-22 | $38.29 | $38.29 | $38.29 | $38.29 | $37.09 | 525 |
2018-01-19 | $38.27 | $38.29 | $38.20 | $38.29 | $37.09 | 1,909 |
2018-01-18 | $38.08 | $38.09 | $38.03 | $38.03 | $36.84 | 2,991 |
2018-01-17 | $38.18 | $38.18 | $38.16 | $38.16 | $36.96 | 847 |
2018-01-16 | $37.92 | $37.92 | $37.74 | $37.75 | $36.56 | 3,191 |
2018-01-12 | $37.81 | $37.83 | $37.69 | $37.80 | $36.61 | 4,959 |
2018-01-11 | $37.60 | $37.60 | $37.58 | $37.58 | $36.40 | 389 |
2018-01-10 | $37.35 | $37.39 | $37.32 | $37.39 | $36.22 | 3,762 |
2018-01-09 | $37.40 | $37.40 | $37.40 | $37.40 | $36.23 | 183 |
2018-01-08 | $37.40 | $37.40 | $37.40 | $37.40 | $36.23 | 449 |
2018-01-05 | $37.25 | $37.36 | $37.25 | $37.36 | $36.19 | 1,520 |
2018-01-04 | $37.13 | $37.16 | $37.13 | $37.16 | $35.99 | 484 |
2018-01-03 | $37.06 | $37.06 | $37.06 | $37.06 | $35.90 | 618 |
2018-01-02 | $36.77 | $36.80 | $36.74 | $36.80 | $35.65 | 1,629 |
2017-12-29 | $36.46 | $36.46 | $36.36 | $36.36 | $35.21 | 421 |
2017-12-28 | $36.27 | $36.29 | $36.16 | $36.16 | $35.03 | 2,325 |
2017-12-27 | $36.04 | $36.06 | $35.96 | $35.96 | $34.83 | 2,150 |
2017-12-26 | $35.92 | $36.03 | $35.92 | $36.03 | $34.90 | 394 |
2017-12-22 | $36.00 | $36.02 | $35.91 | $35.95 | $34.82 | 3,340 |
2017-12-21 | $35.82 | $35.94 | $35.81 | $35.82 | $34.70 | 17,229 |
2017-12-20 | $35.70 | $35.80 | $35.70 | $35.79 | $34.67 | 2,099 |
2017-12-19 | $35.65 | $35.67 | $35.63 | $35.63 | $34.52 | 643 |
2017-12-18 | $36.52 | $36.69 | $36.52 | $36.61 | $34.65 | 1,675 |
2017-12-15 | $36.44 | $36.51 | $36.44 | $36.51 | $34.56 | 1,568 |
2017-12-14 | $36.72 | $36.72 | $36.72 | $36.72 | $34.76 | 34 |
2017-12-13 | $36.62 | $36.72 | $36.62 | $36.72 | $34.76 | 257 |
2017-12-12 | $36.40 | $36.40 | $36.40 | $36.40 | $34.45 | 25 |
2017-12-11 | $36.46 | $36.46 | $36.40 | $36.40 | $34.45 | 1,117 |
2017-12-08 | $36.16 | $36.18 | $36.11 | $36.12 | $34.19 | 2,026 |
2017-12-07 | $35.75 | $35.98 | $35.67 | $35.98 | $34.05 | 2,631 |
2017-12-06 | $36.12 | $36.12 | $36.12 | $36.12 | $34.19 | 54 |
2017-12-05 | $36.10 | $36.12 | $36.10 | $36.12 | $34.19 | 7,089 |
2017-12-04 | $36.18 | $36.18 | $36.10 | $36.10 | $34.17 | 7,657 |
2017-12-01 | $36.14 | $36.14 | $35.83 | $36.03 | $34.11 | 61,911 |
2017-11-30 | $36.28 | $36.28 | $36.23 | $36.23 | $34.29 | 2,293 |
2017-11-29 | $36.61 | $36.64 | $36.32 | $36.36 | $34.41 | 1,676 |
2017-11-28 | $36.68 | $36.68 | $36.68 | $36.68 | $34.72 | 706 |
2017-11-27 | $36.56 | $36.56 | $36.48 | $36.48 | $34.53 | 962 |
2017-11-24 | $36.78 | $36.78 | $36.78 | $36.78 | $34.81 | 48 |
2017-11-22 | $36.78 | $36.78 | $36.78 | $36.78 | $34.81 | 0 |
2017-11-21 | $36.81 | $36.81 | $36.78 | $36.78 | $34.81 | 784 |
2017-11-20 | $36.53 | $36.53 | $36.43 | $36.50 | $34.55 | 3,409 |
2017-11-17 | $36.45 | $36.45 | $36.44 | $36.44 | $34.49 | 3,031 |
2017-11-16 | $35.90 | $35.90 | $35.90 | $35.90 | $33.98 | 9 |
2017-11-15 | $35.99 | $36.03 | $35.90 | $35.90 | $33.98 | 1,042 |
2017-11-14 | $36.04 | $36.07 | $36.00 | $36.00 | $34.08 | 3,195 |
2017-11-13 | $36.15 | $36.15 | $36.15 | $36.15 | $34.22 | 457 |
2017-11-10 | $36.17 | $36.17 | $36.17 | $36.17 | $34.23 | 138 |
2017-11-09 | $36.12 | $36.12 | $35.99 | $35.99 | $34.06 | 880 |
2017-11-08 | $36.24 | $36.24 | $36.22 | $36.22 | $34.28 | 3,865 |
2017-11-07 | $36.20 | $36.20 | $36.20 | $36.20 | $34.26 | 167 |
2017-11-06 | $36.17 | $36.20 | $36.10 | $36.20 | $34.26 | 1,521 |
2017-11-03 | $35.87 | $35.87 | $35.87 | $35.87 | $33.95 | 20 |
2017-11-02 | $35.84 | $35.87 | $35.84 | $35.87 | $33.95 | 1,365 |
2017-11-01 | $35.83 | $35.83 | $35.83 | $35.83 | $33.91 | 190 |
2017-10-31 | $35.83 | $35.83 | $35.83 | $35.83 | $33.91 | 111 |
2017-10-30 | $35.59 | $35.66 | $35.49 | $35.49 | $33.59 | 4,936 |
2017-10-27 | $35.69 | $35.70 | $35.63 | $35.63 | $33.72 | 17,360 |
2017-10-26 | $35.53 | $35.53 | $35.53 | $35.53 | $33.63 | 205 |
2017-10-25 | $35.58 | $35.58 | $35.40 | $35.43 | $33.54 | 1,110 |
2017-10-24 | $35.66 | $35.66 | $35.66 | $35.66 | $33.75 | 156 |
2017-10-23 | $35.81 | $35.81 | $35.62 | $35.62 | $33.71 | 4,142 |
2017-10-20 | $35.78 | $35.78 | $35.78 | $35.78 | $33.87 | 1,163 |
2017-10-19 | $35.89 | $35.89 | $35.89 | $35.89 | $33.97 | 0 |
2017-10-18 | $35.89 | $35.89 | $35.89 | $35.89 | $33.97 | 74 |
2017-10-17 | $35.94 | $35.94 | $35.89 | $35.89 | $33.97 | 659 |
2017-10-16 | $35.94 | $35.94 | $35.94 | $35.94 | $34.02 | 295 |
2017-10-13 | $35.97 | $35.97 | $35.94 | $35.94 | $34.02 | 446 |
2017-10-12 | $35.70 | $35.70 | $35.70 | $35.70 | $33.79 | 325 |
2017-10-11 | $35.52 | $35.59 | $35.52 | $35.59 | $33.69 | 668 |
2017-10-10 | $35.63 | $35.63 | $35.63 | $35.63 | $33.72 | 310 |
2017-10-09 | $35.32 | $35.32 | $35.32 | $35.32 | $33.43 | 81 |
2017-10-06 | $35.32 | $35.32 | $35.32 | $35.32 | $33.43 | 2 |
2017-10-05 | $35.22 | $35.32 | $35.22 | $35.32 | $33.43 | 399 |
2017-10-04 | $35.16 | $35.18 | $35.15 | $35.15 | $33.27 | 1,294 |
2017-10-03 | $35.23 | $35.27 | $35.23 | $35.27 | $33.38 | 1,011 |
2017-10-02 | $35.09 | $35.09 | $35.09 | $35.09 | $33.21 | 200 |
2017-09-29 | $34.66 | $34.66 | $34.66 | $34.66 | $32.81 | 3 |
2017-09-28 | $34.66 | $34.66 | $34.66 | $34.66 | $32.81 | 19 |
2017-09-27 | $34.73 | $34.78 | $34.55 | $34.66 | $32.81 | 777 |
2017-09-26 | $34.75 | $34.75 | $34.67 | $34.67 | $32.81 | 440 |
2017-09-25 | $34.80 | $34.80 | $34.53 | $34.53 | $32.68 | 757 |
2017-09-22 | $35.10 | $35.10 | $35.10 | $35.10 | $33.22 | 178 |
2017-09-21 | $35.27 | $35.27 | $35.12 | $35.12 | $33.24 | 1,102 |
2017-09-20 | $35.35 | $35.35 | $35.35 | $35.35 | $33.46 | 45 |
2017-09-19 | $35.31 | $35.35 | $35.20 | $35.35 | $33.46 | 2,554 |
2017-09-18 | $35.35 | $35.35 | $35.29 | $35.35 | $33.46 | 991 |
2017-09-15 | $34.95 | $34.95 | $34.95 | $34.95 | $33.08 | 79 |
2017-09-14 | $34.95 | $34.95 | $34.95 | $34.95 | $33.08 | 222 |
2017-09-13 | $35.14 | $35.14 | $35.14 | $35.14 | $33.26 | 10 |
2017-09-12 | $35.72 | $35.72 | $35.08 | $35.14 | $33.26 | 1,709 |
2017-09-11 | $35.06 | $35.07 | $35.06 | $35.06 | $33.18 | 1,514 |
2017-09-08 | $34.97 | $34.97 | $34.97 | $34.97 | $33.10 | 284 |
2017-09-07 | $34.91 | $34.91 | $34.82 | $34.89 | $33.02 | 300 |
2017-09-06 | $34.68 | $34.71 | $34.65 | $34.71 | $32.85 | 330 |
2017-09-05 | $34.77 | $34.85 | $34.53 | $34.59 | $32.74 | 2,347 |
2017-09-01 | $34.98 | $34.98 | $34.89 | $34.89 | $33.02 | 582 |
2017-08-31 | $34.82 | $34.82 | $34.82 | $34.82 | $32.96 | 148 |
2017-08-30 | $34.72 | $34.82 | $34.72 | $34.82 | $32.96 | 1,003 |
2017-08-29 | $34.63 | $34.63 | $34.63 | $34.63 | $32.78 | 102 |
2017-08-28 | $34.61 | $34.65 | $34.59 | $34.63 | $32.78 | 546 |
2017-08-25 | $34.66 | $34.66 | $34.66 | $34.66 | $32.81 | 0 |
2017-08-24 | $34.70 | $34.70 | $34.66 | $34.66 | $32.81 | 425 |
2017-08-23 | $34.32 | $34.54 | $34.32 | $34.51 | $32.66 | 3,715 |
2017-08-22 | $34.50 | $34.50 | $34.48 | $34.48 | $32.63 | 220 |
2017-08-21 | $34.16 | $34.16 | $34.10 | $34.11 | $32.29 | 2,180 |
2017-08-18 | $34.34 | $34.34 | $34.26 | $34.26 | $32.43 | 454 |
2017-08-17 | $34.37 | $34.37 | $34.19 | $34.19 | $32.36 | 513 |
2017-08-16 | $34.46 | $34.46 | $34.40 | $34.44 | $32.60 | 661 |
2017-08-15 | $34.15 | $34.15 | $34.14 | $34.14 | $32.31 | 384 |
2017-08-14 | $34.24 | $34.26 | $34.24 | $34.24 | $32.41 | 2,855 |
2017-08-11 | $34.00 | $34.05 | $33.98 | $34.03 | $32.21 | 2,312 |
2017-08-10 | $34.25 | $34.25 | $33.94 | $33.97 | $32.15 | 1,353 |
2017-08-09 | $34.38 | $34.46 | $34.38 | $34.45 | $32.61 | 2,044 |
2017-08-08 | $34.70 | $34.70 | $34.62 | $34.65 | $32.80 | 1,550 |
2017-08-07 | $34.55 | $34.63 | $34.55 | $34.63 | $32.78 | 291 |
2017-08-04 | $34.50 | $34.50 | $34.50 | $34.50 | $32.65 | 100 |
2017-08-03 | $34.43 | $34.48 | $34.43 | $34.48 | $32.64 | 1,755 |
2017-08-02 | $34.56 | $34.56 | $34.45 | $34.45 | $32.61 | 9,402 |
2017-08-01 | $34.50 | $34.50 | $34.44 | $34.44 | $32.60 | 3,387 |
2017-07-31 | $34.26 | $34.26 | $34.26 | $34.26 | $32.43 | 17 |
2017-07-28 | $34.26 | $34.26 | $34.26 | $34.26 | $32.43 | 400 |
2017-07-27 | $34.44 | $34.48 | $34.42 | $34.42 | $32.58 | 1,540 |
2017-07-26 | $34.39 | $34.39 | $34.39 | $34.39 | $32.55 | 65 |
2017-07-25 | $34.44 | $34.44 | $34.32 | $34.39 | $32.55 | 1,468 |
2017-07-24 | $34.17 | $34.17 | $34.17 | $34.17 | $32.34 | 50 |
2017-07-21 | $34.03 | $34.17 | $34.03 | $34.17 | $32.34 | 504 |
2017-07-20 | $34.01 | $34.01 | $34.01 | $34.01 | $32.19 | 218 |
2017-07-19 | $34.06 | $34.10 | $34.06 | $34.10 | $32.27 | 3,527 |
2017-07-18 | $33.93 | $34.00 | $33.92 | $34.00 | $32.18 | 30,383 |
2017-07-17 | $34.03 | $34.03 | $34.03 | $34.03 | $32.21 | 4 |
2017-07-14 | $33.88 | $34.03 | $33.88 | $34.03 | $32.21 | 4,104 |
2017-07-13 | $33.70 | $33.70 | $33.70 | $33.70 | $31.90 | 107 |
2017-07-12 | $33.55 | $33.69 | $33.55 | $33.69 | $31.89 | 4,200 |
2017-07-11 | $33.04 | $33.04 | $33.04 | $33.04 | $31.27 | 76 |
2017-07-10 | $33.04 | $33.04 | $33.04 | $33.04 | $31.27 | 294 |
2017-07-07 | $33.07 | $33.07 | $33.07 | $33.07 | $31.30 | 543 |
2017-07-06 | $32.91 | $32.91 | $32.91 | $32.91 | $31.15 | 1,536 |
2017-07-05 | $33.19 | $33.20 | $33.03 | $33.20 | $31.42 | 15,780 |
2017-07-03 | $33.23 | $33.36 | $33.23 | $33.28 | $31.50 | 16,785 |
2017-06-30 | $33.23 | $33.30 | $33.22 | $33.24 | $31.46 | 5,313 |
2017-06-29 | $33.23 | $33.24 | $32.98 | $33.09 | $31.32 | 27,860 |
2017-06-28 | $33.36 | $33.36 | $33.36 | $33.36 | $31.58 | 764 |
2017-06-27 | $33.48 | $33.48 | $33.30 | $33.30 | $31.52 | 12,470 |
2017-06-26 | $33.50 | $33.50 | $33.50 | $33.50 | $31.71 | 105 |
2017-06-23 | $33.23 | $33.35 | $33.23 | $33.27 | $31.49 | 1,013 |
2017-06-22 | $33.18 | $33.24 | $33.18 | $33.18 | $31.40 | 6,563 |
2017-06-21 | $33.07 | $33.07 | $33.07 | $33.07 | $31.30 | 0 |
2017-06-20 | $33.07 | $33.07 | $33.07 | $33.07 | $31.30 | 100 |
2017-06-19 | $33.05 | $33.05 | $33.05 | $33.05 | $31.06 | 0 |
2017-06-16 | $33.06 | $33.06 | $33.05 | $33.05 | $31.06 | 1,318 |
2017-06-15 | $33.11 | $33.13 | $33.00 | $33.10 | $31.11 | 1,945 |
2017-06-14 | $33.60 | $33.60 | $33.38 | $33.38 | $31.37 | 582 |
2017-06-13 | $33.39 | $33.41 | $33.37 | $33.41 | $31.40 | 2,750 |
2017-06-12 | $33.15 | $33.25 | $33.14 | $33.23 | $31.23 | 11,680 |
2017-06-09 | $33.63 | $33.63 | $33.33 | $33.45 | $31.44 | 11,054 |
2017-06-08 | $33.75 | $33.75 | $33.75 | $33.75 | $31.72 | 203 |
2017-06-07 | $33.70 | $33.70 | $33.56 | $33.64 | $31.62 | 1,493 |
2017-06-06 | $33.65 | $33.71 | $33.65 | $33.71 | $31.68 | 4,133 |
2017-06-05 | $33.60 | $33.60 | $33.60 | $33.60 | $31.58 | 50 |
2017-06-02 | $33.63 | $33.63 | $33.58 | $33.60 | $31.58 | 1,028 |
2017-06-01 | $33.27 | $33.40 | $33.27 | $33.40 | $31.39 | 894 |
2017-05-31 | $33.12 | $33.12 | $33.12 | $33.12 | $31.13 | 200 |
2017-05-30 | $33.12 | $33.12 | $33.12 | $33.12 | $31.13 | 215 |
2017-05-26 | $33.28 | $33.28 | $33.25 | $33.25 | $31.25 | 831 |
2017-05-25 | $33.31 | $33.31 | $33.31 | $33.31 | $31.31 | 116 |
2017-05-24 | $33.08 | $33.13 | $33.04 | $33.13 | $31.14 | 583 |
2017-05-23 | $32.99 | $33.00 | $32.99 | $33.00 | $31.01 | 1,103 |
2017-05-22 | $33.03 | $33.09 | $33.03 | $33.09 | $31.10 | 1,010 |
2017-05-19 | $32.96 | $32.99 | $32.96 | $32.99 | $31.00 | 200 |
2017-05-18 | $32.70 | $32.70 | $32.70 | $32.70 | $30.73 | 412 |
2017-05-17 | $32.90 | $32.91 | $32.69 | $32.69 | $30.72 | 5,464 |
2017-05-16 | $32.99 | $33.01 | $32.99 | $33.01 | $31.02 | 1,322 |
2017-05-15 | $33.04 | $33.04 | $33.04 | $33.04 | $31.05 | 200 |
2017-05-12 | $32.95 | $32.98 | $32.93 | $32.93 | $30.95 | 1,000 |
2017-05-11 | $32.80 | $32.90 | $32.77 | $32.90 | $30.92 | 805 |
2017-05-10 | $32.83 | $32.87 | $32.81 | $32.85 | $30.87 | 1,899 |
2017-05-09 | $32.92 | $32.92 | $32.81 | $32.81 | $30.84 | 1,550 |
2017-05-08 | $32.70 | $32.70 | $32.69 | $32.69 | $30.72 | 257 |
2017-05-05 | $32.42 | $32.53 | $32.42 | $32.53 | $30.57 | 1,601 |
2017-05-04 | $32.42 | $32.42 | $32.41 | $32.41 | $30.46 | 14,200 |
2017-05-03 | $32.53 | $32.53 | $32.53 | $32.53 | $30.57 | 91 |
2017-05-02 | $32.53 | $32.53 | $32.53 | $32.53 | $30.57 | 100 |
2017-05-01 | $32.50 | $32.50 | $32.41 | $32.45 | $30.50 | 1,377 |
2017-04-28 | $32.23 | $32.23 | $32.23 | $32.23 | $30.29 | 0 |
2017-04-27 | $32.24 | $32.24 | $32.23 | $32.23 | $30.29 | 1,113 |
2017-04-26 | $32.17 | $32.35 | $32.17 | $32.33 | $30.38 | 8,154 |
2017-04-25 | $32.26 | $32.26 | $32.26 | $32.26 | $30.32 | 220 |
2017-04-24 | $32.11 | $32.11 | $32.05 | $32.05 | $30.12 | 435 |
2017-04-21 | $31.54 | $31.54 | $31.54 | $31.54 | $29.64 | 0 |
2017-04-20 | $31.54 | $31.54 | $31.54 | $31.54 | $29.64 | 77 |
2017-04-19 | $31.54 | $31.54 | $31.54 | $31.54 | $29.64 | 2 |
2017-04-18 | $31.55 | $31.62 | $31.52 | $31.54 | $29.64 | 2,148 |
2017-04-17 | $31.70 | $31.70 | $31.70 | $31.70 | $29.79 | 3 |
2017-04-13 | $31.70 | $31.70 | $31.70 | $31.70 | $29.79 | 0 |
2017-04-12 | $31.70 | $31.70 | $31.70 | $31.70 | $29.79 | 130 |
2017-04-11 | $31.76 | $31.76 | $31.76 | $31.76 | $29.85 | 0 |
2017-04-10 | $31.78 | $31.78 | $31.76 | $31.76 | $29.85 | 1,093 |
2017-04-07 | $31.84 | $31.93 | $31.84 | $31.84 | $29.92 | 475 |
2017-04-06 | $31.92 | $31.98 | $31.92 | $31.98 | $30.06 | 2,323 |
2017-04-05 | $32.10 | $32.10 | $32.02 | $32.09 | $30.16 | 450 |
2017-04-04 | $31.85 | $31.85 | $31.85 | $31.85 | $29.93 | 0 |
2017-04-03 | $31.85 | $31.85 | $31.85 | $31.85 | $29.93 | 1,104 |
2017-03-31 | $31.89 | $31.89 | $31.89 | $31.89 | $29.97 | 0 |
2017-03-30 | $31.89 | $31.89 | $31.89 | $31.89 | $29.97 | 0 |
2017-03-29 | $31.90 | $31.90 | $31.86 | $31.89 | $29.97 | 4,350 |
2017-03-28 | $31.95 | $31.95 | $31.95 | $31.95 | $30.03 | 116 |
2017-03-27 | $31.69 | $31.82 | $31.69 | $31.82 | $29.91 | 3,524 |
2017-03-24 | $31.72 | $31.72 | $31.71 | $31.71 | $29.80 | 5,400 |
2017-03-23 | $31.97 | $31.97 | $31.97 | $31.97 | $30.05 | 0 |
2017-03-22 | $31.99 | $31.99 | $31.94 | $31.97 | $30.05 | 19,328 |
2017-03-21 | $32.15 | $32.15 | $32.01 | $32.01 | $30.08 | 281 |
2017-03-20 | $31.83 | $32.03 | $31.83 | $32.01 | $30.08 | 8,525 |
2017-03-17 | $31.69 | $31.82 | $31.69 | $31.81 | $29.90 | 2,034 |
2017-03-16 | $31.72 | $31.77 | $31.70 | $31.77 | $29.86 | 4,028 |
2017-03-15 | $31.48 | $31.51 | $31.48 | $31.51 | $29.61 | 900 |
2017-03-14 | $31.22 | $31.22 | $31.22 | $31.22 | $29.34 | 37 |
2017-03-13 | $31.22 | $31.22 | $31.21 | $31.22 | $29.34 | 2,000 |
2017-03-10 | $30.90 | $30.90 | $30.90 | $30.90 | $29.04 | 402 |
2017-03-09 | $30.80 | $30.81 | $30.73 | $30.73 | $28.88 | 2,953 |
2017-03-08 | $31.02 | $31.02 | $31.02 | $31.02 | $29.15 | 500 |
2017-03-07 | $31.07 | $31.07 | $30.97 | $31.01 | $29.14 | 1,263 |
2017-03-06 | $30.89 | $30.96 | $30.89 | $30.96 | $29.10 | 333 |
2017-03-03 | $30.92 | $30.92 | $30.92 | $30.92 | $29.06 | 0 |
2017-03-02 | $30.91 | $30.92 | $30.91 | $30.92 | $29.06 | 250 |
2017-03-01 | $31.24 | $31.24 | $31.24 | $31.24 | $29.36 | 165 |
2017-02-28 | $31.02 | $31.02 | $31.00 | $31.01 | $29.14 | 506 |
2017-02-27 | $31.10 | $31.10 | $31.08 | $31.10 | $29.23 | 2,386 |
2017-02-24 | $31.26 | $31.26 | $31.26 | $31.26 | $29.38 | 0 |
2017-02-23 | $31.27 | $31.28 | $31.26 | $31.26 | $29.38 | 773 |
2017-02-22 | $31.09 | $31.20 | $31.09 | $31.20 | $29.32 | 3,401 |
2017-02-21 | $31.06 | $31.09 | $30.97 | $31.09 | $29.22 | 5,674 |
2017-02-17 | $30.73 | $30.94 | $30.73 | $30.94 | $29.08 | 15,670 |
2017-02-16 | $31.12 | $31.12 | $31.09 | $31.09 | $29.22 | 319 |
2017-02-15 | $31.08 | $31.21 | $31.07 | $31.21 | $29.33 | 8,264 |
2017-02-14 | $30.93 | $30.93 | $30.93 | $30.93 | $29.06 | 33 |
2017-02-13 | $30.88 | $31.01 | $30.88 | $30.93 | $29.06 | 7,575 |
2017-02-10 | $30.88 | $30.88 | $30.88 | $30.88 | $29.02 | 130 |
2017-02-09 | $30.88 | $30.88 | $30.88 | $30.88 | $29.02 | 200 |
2017-02-08 | $30.70 | $30.71 | $30.69 | $30.71 | $28.86 | 9,175 |
2017-02-07 | $30.64 | $30.64 | $30.64 | $30.64 | $28.79 | 0 |
2017-02-06 | $30.64 | $30.64 | $30.64 | $30.64 | $28.79 | 175 |
2017-02-03 | $30.35 | $30.35 | $30.35 | $30.35 | $28.52 | 31 |
2017-02-02 | $30.38 | $30.38 | $30.34 | $30.35 | $28.52 | 918 |
2017-02-01 | $30.31 | $30.31 | $30.31 | $30.31 | $28.49 | 0 |
2017-01-31 | $30.31 | $30.31 | $30.31 | $30.31 | $28.49 | 0 |
2017-01-30 | $30.31 | $30.31 | $30.31 | $30.31 | $28.49 | 5 |
2017-01-27 | $30.31 | $30.31 | $30.31 | $30.31 | $28.49 | 440 |
2017-01-26 | $30.42 | $30.42 | $30.35 | $30.35 | $28.52 | 693 |
2017-01-25 | $30.41 | $30.44 | $30.40 | $30.44 | $28.61 | 871 |
2017-01-24 | $30.35 | $30.35 | $30.35 | $30.35 | $28.52 | 223 |
2017-01-23 | $30.10 | $30.25 | $30.10 | $30.19 | $28.37 | 920 |
2017-01-20 | $29.89 | $29.89 | $29.89 | $29.89 | $28.09 | 1 |
2017-01-19 | $30.09 | $30.09 | $29.89 | $29.89 | $28.09 | 501 |
2017-01-18 | $30.09 | $30.09 | $30.09 | $30.09 | $28.28 | 2 |
2017-01-17 | $30.10 | $30.10 | $30.09 | $30.09 | $28.28 | 799 |
2017-01-13 | $29.91 | $29.91 | $29.91 | $29.91 | $28.11 | 1 |
2017-01-12 | $29.85 | $30.00 | $29.85 | $29.91 | $28.11 | 4,650 |
2017-01-11 | $29.61 | $29.93 | $29.61 | $29.93 | $28.13 | 18,498 |
2017-01-10 | $29.89 | $29.89 | $29.88 | $29.89 | $28.09 | 2,849 |
2017-01-09 | $29.64 | $29.66 | $29.57 | $29.64 | $27.86 | 4,231 |
2017-01-06 | $29.61 | $29.65 | $29.59 | $29.64 | $27.86 | 1,759 |
2017-01-05 | $29.80 | $29.92 | $29.80 | $29.85 | $28.05 | 2,516 |
2017-01-04 | $29.47 | $29.53 | $29.44 | $29.52 | $27.74 | 1,940 |
2017-01-03 | $29.23 | $29.23 | $28.99 | $29.12 | $27.37 | 8,366 |
2016-12-30 | $28.96 | $29.04 | $28.96 | $29.04 | $27.29 | 534 |
2016-12-29 | $28.90 | $29.14 | $28.90 | $29.14 | $27.39 | 4,419 |
2016-12-28 | $28.70 | $28.86 | $28.70 | $28.82 | $27.08 | 1,761 |
2016-12-27 | $28.60 | $28.77 | $28.60 | $28.73 | $27.00 | 3,198 |
2016-12-23 | $28.60 | $28.60 | $28.60 | $28.60 | $26.88 | 804 |
2016-12-22 | $28.38 | $28.63 | $28.29 | $28.63 | $26.91 | 12,843 |
2016-12-21 | $28.75 | $28.94 | $28.70 | $28.83 | $27.10 | 11,712 |
2016-12-20 | $46.22 | $46.39 | $46.03 | $46.17 | $27.17 | 37,299 |
2016-12-19 | $46.67 | $46.67 | $46.67 | $46.67 | $27.47 | 34 |
2016-12-16 | $46.67 | $46.67 | $46.67 | $46.67 | $27.47 | 121 |
2016-12-15 | $46.96 | $46.99 | $46.93 | $46.94 | $27.62 | 2,125 |
2016-12-14 | $47.30 | $47.54 | $46.83 | $46.83 | $27.56 | 4,299 |
2016-12-13 | $47.52 | $47.73 | $47.52 | $47.73 | $28.09 | 879 |
2016-12-12 | $47.48 | $47.48 | $47.27 | $47.27 | $27.82 | 300 |
2016-12-09 | $47.65 | $47.65 | $47.65 | $47.65 | $28.04 | 230 |
2016-12-08 | $47.98 | $47.98 | $47.97 | $47.97 | $28.23 | 522 |
2016-12-07 | $47.54 | $47.68 | $47.54 | $47.68 | $28.06 | 1,900 |
2016-12-06 | $47.48 | $47.51 | $47.48 | $47.51 | $27.96 | 1,470 |
2016-12-05 | $47.41 | $47.43 | $47.41 | $47.43 | $27.91 | 1,774 |
2016-12-02 | $47.34 | $47.45 | $47.34 | $47.45 | $27.92 | 3,944 |
2016-12-01 | $47.74 | $47.74 | $47.74 | $47.74 | $28.09 | 0 |
2016-11-30 | $47.74 | $47.74 | $47.74 | $47.74 | $28.09 | 0 |
2016-11-29 | $47.89 | $47.89 | $47.74 | $47.74 | $28.09 | 1,914 |
2016-11-28 | $47.55 | $47.55 | $47.55 | $47.55 | $27.98 | 0 |
2016-11-25 | $47.59 | $47.59 | $47.55 | $47.55 | $27.98 | 1,906 |
2016-11-23 | $47.17 | $47.17 | $47.17 | $47.17 | $27.76 | 222 |
2016-11-22 | $47.44 | $47.44 | $47.44 | $47.44 | $27.92 | 100 |
2016-11-21 | $47.41 | $47.41 | $47.41 | $47.41 | $27.90 | 14 |
2016-11-18 | $47.41 | $47.41 | $47.41 | $47.41 | $27.90 | 245 |
2016-11-17 | $47.18 | $47.21 | $47.18 | $47.21 | $27.78 | 924 |
2016-11-16 | $46.78 | $46.78 | $46.78 | $46.78 | $27.53 | 26 |
2016-11-15 | $46.78 | $46.78 | $46.78 | $46.78 | $27.53 | 100 |
2016-11-14 | $46.86 | $46.88 | $46.78 | $46.78 | $27.53 | 1,000 |
2016-11-11 | $46.88 | $47.28 | $46.88 | $47.28 | $27.82 | 745 |
2016-11-10 | $48.42 | $48.45 | $47.99 | $47.99 | $28.24 | 615 |
2016-11-09 | $48.66 | $49.07 | $48.52 | $48.76 | $28.70 | 2,896 |
2016-11-08 | $49.82 | $49.82 | $49.76 | $49.76 | $29.28 | 700 |
2016-11-07 | $49.34 | $49.34 | $49.34 | $49.34 | $29.04 | 226 |
2016-11-04 | $48.59 | $48.72 | $48.59 | $48.72 | $28.67 | 838 |
2016-11-03 | $48.75 | $48.75 | $48.75 | $48.75 | $28.69 | 251 |
2016-11-02 | $48.95 | $48.95 | $48.95 | $48.95 | $28.81 | 591 |
2016-11-01 | $49.50 | $49.50 | $48.95 | $49.11 | $28.90 | 5,014 |
2016-10-31 | $49.34 | $49.36 | $49.34 | $49.36 | $29.05 | 1,200 |
2016-10-28 | $49.50 | $49.50 | $49.50 | $49.50 | $29.13 | 100 |
2016-10-27 | $49.64 | $49.64 | $49.64 | $49.64 | $29.21 | 9 |
2016-10-26 | $49.64 | $49.64 | $49.64 | $49.64 | $29.21 | 200 |
2016-10-25 | $50.13 | $50.14 | $50.04 | $50.14 | $29.51 | 1,562 |
2016-10-24 | $49.99 | $49.99 | $49.99 | $49.99 | $29.42 | 0 |
2016-10-21 | $49.99 | $49.99 | $49.99 | $49.99 | $29.42 | 0 |
2016-10-20 | $49.99 | $49.99 | $49.99 | $49.99 | $29.42 | 46 |
2016-10-19 | $49.99 | $49.99 | $49.99 | $49.99 | $29.42 | 54 |
2016-10-18 | $50.01 | $50.06 | $49.97 | $49.99 | $29.42 | 5,259 |
2016-10-17 | $49.33 | $49.34 | $49.33 | $49.34 | $29.04 | 200 |
2016-10-14 | $49.78 | $49.78 | $49.49 | $49.49 | $29.12 | 639 |
2016-10-13 | $49.07 | $49.07 | $49.07 | $49.07 | $28.88 | 100 |
2016-10-12 | $49.77 | $49.77 | $49.77 | $49.77 | $29.29 | 22 |
2016-10-11 | $50.01 | $50.01 | $49.74 | $49.77 | $29.29 | 3,800 |
2016-10-10 | $50.75 | $50.75 | $50.74 | $50.74 | $29.86 | 218 |
2016-10-07 | $50.67 | $50.67 | $50.67 | $50.67 | $29.82 | 2 |
2016-10-06 | $50.70 | $50.70 | $50.55 | $50.67 | $29.82 | 5,370 |
2016-10-05 | $50.30 | $50.30 | $50.30 | $50.30 | $29.60 | 0 |
2016-10-04 | $50.73 | $50.73 | $50.17 | $50.30 | $29.60 | 8,900 |
2016-10-03 | $50.48 | $50.79 | $50.48 | $50.64 | $29.80 | 19,910 |
2016-09-30 | $50.47 | $50.66 | $50.47 | $50.66 | $29.81 | 812 |
2016-09-29 | $50.66 | $50.66 | $50.66 | $50.66 | $29.81 | 0 |
2016-09-28 | $50.62 | $50.66 | $50.62 | $50.66 | $29.81 | 700 |
2016-09-27 | $50.33 | $50.52 | $50.33 | $50.52 | $29.73 | 900 |
2016-09-26 | $50.27 | $50.27 | $50.11 | $50.17 | $29.53 | 813 |
2016-09-23 | $51.12 | $51.12 | $51.12 | $51.12 | $30.08 | 0 |
2016-09-22 | $51.12 | $51.12 | $51.12 | $51.12 | $30.08 | 341 |
2016-09-21 | $50.51 | $50.51 | $50.41 | $50.41 | $29.67 | 260 |
2016-09-20 | $50.27 | $50.27 | $50.23 | $50.23 | $29.56 | 600 |
2016-09-19 | $50.07 | $50.07 | $50.03 | $50.04 | $29.45 | 400 |
2016-09-16 | $49.68 | $49.68 | $49.64 | $49.65 | $29.22 | 500 |
2016-09-15 | $49.63 | $49.87 | $49.63 | $49.87 | $29.35 | 300 |
2016-09-14 | $49.42 | $49.42 | $49.42 | $49.42 | $29.08 | 195 |
2016-09-13 | $49.86 | $49.86 | $49.86 | $49.86 | $29.34 | 0 |
2016-09-12 | $49.86 | $49.86 | $49.86 | $49.86 | $29.34 | 50 |
2016-09-09 | $50.44 | $50.44 | $49.86 | $49.86 | $29.34 | 32,825 |
2016-09-08 | $51.18 | $51.18 | $51.18 | $51.18 | $30.12 | 0 |
2016-09-07 | $51.14 | $51.18 | $51.14 | $51.18 | $30.12 | 200 |
2016-09-06 | $51.09 | $51.33 | $51.04 | $51.33 | $30.21 | 2,295 |
2016-09-02 | $50.57 | $50.57 | $50.43 | $50.45 | $29.69 | 645 |
2016-09-01 | $49.94 | $49.97 | $49.88 | $49.88 | $29.35 | 834 |
2016-08-31 | $50.20 | $50.20 | $50.20 | $50.20 | $29.54 | 10 |
2016-08-30 | $50.21 | $50.21 | $50.20 | $50.20 | $29.54 | 215 |
2016-08-29 | $50.13 | $50.22 | $50.13 | $50.22 | $29.55 | 300 |
2016-08-26 | $50.73 | $50.75 | $50.57 | $50.57 | $29.76 | 8,400 |
2016-08-25 | $50.21 | $50.28 | $50.21 | $50.22 | $29.55 | 2,420 |
2016-08-24 | $50.18 | $50.18 | $50.18 | $50.18 | $29.53 | 0 |
2016-08-23 | $50.26 | $50.26 | $50.16 | $50.18 | $29.53 | 1,389 |
2016-08-22 | $50.81 | $50.81 | $50.81 | $50.81 | $29.90 | 0 |
2016-08-19 | $50.81 | $50.81 | $50.81 | $50.81 | $29.90 | 0 |
2016-08-18 | $50.81 | $50.81 | $50.81 | $50.81 | $29.90 | 250 |
2016-08-17 | $50.45 | $50.45 | $50.40 | $50.40 | $29.66 | 500 |
2016-08-16 | $50.72 | $50.72 | $50.72 | $50.72 | $29.85 | 652 |
2016-08-15 | $50.90 | $50.90 | $50.90 | $50.90 | $29.95 | 140 |
2016-08-12 | $50.52 | $50.52 | $50.52 | $50.52 | $29.73 | 116 |
2016-08-11 | $50.60 | $51.04 | $50.54 | $50.97 | $30.00 | 19,578 |
2016-08-10 | $50.40 | $50.47 | $50.37 | $50.37 | $29.64 | 3,615 |
2016-08-09 | $50.04 | $50.06 | $50.04 | $50.06 | $29.46 | 2,410 |
2016-08-08 | $49.79 | $49.80 | $49.67 | $49.74 | $29.27 | 15,314 |
2016-08-05 | $49.39 | $49.53 | $49.39 | $49.53 | $29.15 | 2,500 |
2016-08-04 | $49.09 | $49.14 | $48.97 | $49.14 | $28.92 | 1,900 |
2016-08-03 | $48.97 | $49.00 | $48.90 | $48.99 | $28.83 | 32,568 |
2016-08-02 | $49.29 | $49.29 | $49.03 | $49.03 | $28.85 | 2,289 |
2016-08-01 | $49.50 | $49.51 | $49.34 | $49.34 | $29.04 | 1,603,783 |
2016-07-29 | $49.11 | $49.26 | $49.02 | $49.22 | $28.97 | 3,800 |
2016-07-28 | $49.32 | $49.32 | $49.32 | $49.32 | $29.02 | 43 |
2016-07-27 | $49.33 | $49.41 | $49.28 | $49.32 | $29.02 | 6,858 |
2016-07-26 | $49.18 | $49.18 | $49.18 | $49.18 | $28.94 | 161 |
2016-07-25 | $49.11 | $49.11 | $49.11 | $49.11 | $28.90 | 8 |
2016-07-22 | $49.12 | $49.12 | $49.06 | $49.11 | $28.90 | 11,800 |
2016-07-21 | $49.18 | $49.18 | $49.18 | $49.18 | $28.94 | 419 |
2016-07-20 | $49.11 | $49.11 | $49.11 | $49.11 | $28.90 | 38 |
2016-07-19 | $49.11 | $49.11 | $49.11 | $49.11 | $28.90 | 1,000 |
2016-07-18 | $49.39 | $49.39 | $49.39 | $49.39 | $29.07 | 252 |
2016-07-15 | $49.43 | $49.43 | $49.43 | $49.43 | $29.09 | 10 |
2016-07-14 | $49.32 | $49.43 | $49.32 | $49.43 | $29.09 | 1,033 |
2016-07-13 | $48.92 | $48.92 | $48.92 | $48.92 | $28.79 | 136 |
2016-07-12 | $48.92 | $48.92 | $48.92 | $48.92 | $28.79 | 200 |
2016-07-11 | $48.54 | $48.54 | $48.54 | $48.54 | $28.57 | 246 |
2016-07-08 | $47.92 | $47.92 | $47.92 | $47.92 | $28.20 | 120 |
2016-07-07 | $47.88 | $47.88 | $47.63 | $47.69 | $28.07 | 1,297 |
2016-07-06 | $47.29 | $47.29 | $47.29 | $47.29 | $27.83 | 300 |
2016-07-05 | $48.38 | $48.38 | $48.38 | $48.38 | $28.47 | 17 |
2016-07-01 | $48.40 | $48.44 | $48.38 | $48.38 | $28.47 | 18,082 |
2016-06-30 | $47.53 | $47.53 | $47.53 | $47.53 | $27.97 | 0 |
2016-06-29 | $47.36 | $47.60 | $47.32 | $47.53 | $27.97 | 31,384 |
2016-06-28 | $46.44 | $46.54 | $46.16 | $46.45 | $27.34 | 48,510 |
2016-06-27 | $45.93 | $45.98 | $45.89 | $45.89 | $27.01 | 2,482 |
2016-06-24 | $47.14 | $47.17 | $46.77 | $46.77 | $27.52 | 937 |
2016-06-23 | $47.58 | $47.58 | $47.58 | $47.58 | $28.00 | 0 |
2016-06-22 | $47.58 | $47.58 | $47.58 | $47.58 | $28.00 | 268 |
2016-06-21 | $47.49 | $47.54 | $47.49 | $47.54 | $27.83 | 200 |
2016-06-20 | $46.64 | $46.64 | $46.64 | $46.64 | $27.31 | 0 |
2016-06-17 | $46.64 | $46.64 | $46.64 | $46.64 | $27.31 | 100 |
2016-06-16 | $46.61 | $46.61 | $46.39 | $46.39 | $27.16 | 4,733 |
2016-06-15 | $46.98 | $47.06 | $46.98 | $47.06 | $27.55 | 999 |
2016-06-14 | $46.61 | $46.61 | $46.61 | $46.61 | $27.29 | 148 |
2016-06-13 | $46.72 | $46.72 | $46.72 | $46.72 | $27.35 | 100 |
2016-06-10 | $47.41 | $47.41 | $47.41 | $47.41 | $27.76 | 100 |
2016-06-09 | $47.95 | $47.96 | $47.95 | $47.95 | $28.07 | 375 |
2016-06-08 | $48.36 | $48.36 | $48.36 | $48.36 | $28.31 | 0 |
2016-06-07 | $48.30 | $48.36 | $48.30 | $48.36 | $28.31 | 9,010 |
2016-06-06 | $47.64 | $48.10 | $47.64 | $48.10 | $28.16 | 3,949 |
2016-06-03 | $47.49 | $47.49 | $47.49 | $47.49 | $27.80 | 100 |
2016-06-02 | $47.00 | $47.00 | $47.00 | $47.00 | $27.52 | 101 |
2016-06-01 | $46.83 | $46.86 | $46.83 | $46.86 | $27.44 | 200 |
2016-05-31 | $46.88 | $46.88 | $46.88 | $46.88 | $27.45 | 104 |
2016-05-27 | $46.94 | $46.94 | $46.86 | $46.88 | $27.45 | 800 |
2016-05-26 | $46.74 | $46.84 | $46.74 | $46.79 | $27.39 | 13,300 |
2016-05-25 | $46.00 | $46.00 | $46.00 | $46.00 | $26.93 | 0 |
2016-05-24 | $46.10 | $46.18 | $46.00 | $46.00 | $26.93 | 57,089 |
2016-05-23 | $46.10 | $46.10 | $46.07 | $46.07 | $26.97 | 300 |
2016-05-20 | $45.86 | $46.18 | $45.86 | $46.00 | $26.93 | 57,900 |
2016-05-19 | $45.59 | $45.59 | $45.59 | $45.59 | $26.69 | 400 |
2016-05-18 | $45.95 | $45.95 | $45.95 | $45.95 | $26.90 | 481 |
2016-05-17 | $46.11 | $46.11 | $46.11 | $46.11 | $27.00 | 100 |
2016-05-16 | $46.15 | $46.15 | $46.15 | $46.15 | $27.02 | 100 |
2016-05-13 | $45.94 | $45.94 | $45.94 | $45.94 | $26.90 | 100 |
2016-05-12 | $46.09 | $46.14 | $46.09 | $46.14 | $27.01 | 1,900 |
2016-05-11 | $46.34 | $46.34 | $46.34 | $46.34 | $27.13 | 144 |
2016-05-10 | $46.29 | $46.40 | $46.29 | $46.40 | $27.17 | 396 |
2016-05-09 | $46.18 | $46.18 | $46.04 | $46.04 | $26.95 | 225 |
2016-05-06 | $46.19 | $46.19 | $46.19 | $46.19 | $27.04 | 100 |
2016-05-05 | $46.63 | $46.63 | $46.63 | $46.63 | $27.30 | 0 |
2016-05-04 | $46.63 | $46.63 | $46.63 | $46.63 | $27.30 | 0 |
2016-05-03 | $46.63 | $46.63 | $46.63 | $46.63 | $27.30 | 100 |
2016-05-02 | $47.25 | $47.36 | $47.25 | $47.36 | $27.73 | 1,800 |
2016-04-29 | $47.84 | $47.84 | $47.84 | $47.84 | $28.01 | 0 |
2016-04-28 | $47.85 | $47.85 | $47.84 | $47.84 | $28.01 | 238 |
2016-04-27 | $47.90 | $47.90 | $47.90 | $47.90 | $28.04 | 0 |
2016-04-26 | $48.03 | $48.03 | $47.90 | $47.90 | $28.04 | 956 |
2016-04-25 | $47.93 | $47.93 | $47.93 | $47.93 | $28.06 | 115 |
2016-04-22 | $48.04 | $48.04 | $47.91 | $47.92 | $28.06 | 3,100 |
2016-04-21 | $48.22 | $48.22 | $48.12 | $48.13 | $28.18 | 2,190 |
2016-04-20 | $47.53 | $47.53 | $47.53 | $47.53 | $27.83 | 0 |
2016-04-19 | $47.53 | $47.53 | $47.53 | $47.53 | $27.83 | 0 |
2016-04-18 | $47.53 | $47.53 | $47.53 | $47.53 | $27.83 | 0 |
2016-04-15 | $47.53 | $47.53 | $47.53 | $47.53 | $27.83 | 0 |
2016-04-14 | $47.53 | $47.53 | $47.53 | $47.53 | $27.83 | 116 |
2016-04-13 | $47.53 | $47.53 | $47.53 | $47.53 | $27.83 | 0 |
2016-04-12 | $47.47 | $47.53 | $47.44 | $47.53 | $27.83 | 1,680 |
2016-04-11 | $46.66 | $46.66 | $46.66 | $46.66 | $27.32 | 0 |
2016-04-08 | $46.66 | $46.66 | $46.66 | $46.66 | $27.32 | 98 |
2016-04-07 | $46.66 | $46.66 | $46.66 | $46.66 | $27.32 | 218 |
2016-04-06 | $47.67 | $47.67 | $47.67 | $47.67 | $27.91 | 0 |
2016-04-05 | $47.67 | $47.67 | $47.67 | $47.67 | $27.91 | 10 |
2016-04-04 | $47.67 | $47.67 | $47.67 | $47.67 | $27.91 | 17 |
2016-04-01 | $47.17 | $47.67 | $47.17 | $47.67 | $27.91 | 772 |
2016-03-31 | $47.99 | $47.99 | $47.99 | $47.99 | $28.10 | 115 |
2016-03-30 | $47.44 | $47.44 | $47.44 | $47.44 | $27.78 | 67 |
2016-03-29 | $47.44 | $47.44 | $47.44 | $47.44 | $27.78 | 0 |
2016-03-28 | $47.44 | $47.44 | $47.44 | $47.44 | $27.78 | 149 |
2016-03-24 | $46.83 | $46.83 | $46.83 | $46.83 | $27.42 | 494 |
2016-03-23 | $47.39 | $47.39 | $47.39 | $47.39 | $27.75 | 0 |
2016-03-22 | $47.28 | $47.39 | $47.28 | $47.39 | $27.75 | 505 |
2016-03-21 | $47.33 | $47.33 | $47.32 | $47.32 | $27.70 | 749 |
2016-03-18 | $47.53 | $47.53 | $47.53 | $47.53 | $27.83 | 615 |
2016-03-17 | $46.79 | $47.38 | $46.71 | $47.38 | $27.74 | 55,386 |
2016-03-16 | $45.69 | $45.69 | $45.69 | $45.69 | $26.75 | 1,299 |
2016-03-15 | $45.54 | $45.54 | $45.54 | $45.54 | $26.66 | 334 |
2016-03-14 | $45.99 | $45.99 | $45.99 | $45.99 | $26.93 | 155 |
2016-03-11 | $45.30 | $45.30 | $45.30 | $45.30 | $26.52 | 0 |
2016-03-10 | $45.30 | $45.30 | $45.30 | $45.30 | $26.52 | 0 |
2016-03-09 | $45.27 | $45.46 | $45.24 | $45.30 | $26.52 | 2,796 |
2016-03-08 | $45.23 | $45.23 | $45.00 | $45.06 | $26.38 | 1,041 |
2016-03-07 | $44.95 | $44.95 | $44.95 | $44.95 | $26.32 | 0 |
2016-03-04 | $44.95 | $44.95 | $44.95 | $44.95 | $26.32 | 0 |
2016-03-03 | $44.95 | $44.95 | $44.95 | $44.95 | $26.32 | 0 |
2016-03-02 | $44.67 | $44.95 | $44.67 | $44.95 | $26.32 | 3,647 |
2016-03-01 | $43.57 | $43.57 | $43.57 | $43.57 | $25.51 | 0 |
2016-02-29 | $43.57 | $43.57 | $43.57 | $43.57 | $25.51 | 0 |
2016-02-26 | $43.80 | $43.80 | $43.47 | $43.57 | $25.51 | 20,357 |
2016-02-25 | $43.26 | $43.26 | $43.26 | $43.26 | $25.33 | 1 |
2016-02-24 | $43.26 | $43.26 | $43.26 | $43.26 | $25.33 | 119 |
2016-02-23 | $43.78 | $43.78 | $43.78 | $43.78 | $25.63 | 18 |
2016-02-22 | $43.78 | $43.78 | $43.78 | $43.78 | $25.63 | 1 |
2016-02-19 | $43.78 | $43.78 | $43.78 | $43.78 | $25.63 | 261 |
2016-02-18 | $43.85 | $43.85 | $43.85 | $43.85 | $25.67 | 0 |
2016-02-17 | $43.85 | $43.85 | $43.85 | $43.85 | $25.67 | 350 |
2016-02-16 | $42.60 | $42.60 | $42.60 | $42.60 | $24.94 | 0 |
2016-02-12 | $42.60 | $42.60 | $42.60 | $42.60 | $24.94 | 1 |
2016-02-11 | $42.60 | $42.60 | $42.60 | $42.60 | $24.94 | 0 |
2016-02-10 | $42.60 | $42.60 | $42.60 | $42.60 | $24.94 | 0 |
2016-02-09 | $42.60 | $42.60 | $42.60 | $42.60 | $24.94 | 705 |
2016-02-08 | $43.33 | $43.33 | $43.33 | $43.33 | $25.37 | 0 |
2016-02-05 | $43.62 | $43.62 | $43.33 | $43.33 | $25.37 | 2,414 |
2016-02-04 | $43.62 | $43.80 | $43.62 | $43.64 | $25.55 | 2,000 |
2016-02-03 | $43.47 | $43.47 | $43.47 | $43.47 | $25.45 | 11 |
2016-02-02 | $43.47 | $43.47 | $43.47 | $43.47 | $25.45 | 5 |
2016-02-01 | $43.47 | $43.47 | $43.47 | $43.47 | $25.45 | 120 |
2016-01-29 | $43.29 | $43.51 | $43.29 | $43.46 | $25.44 | 825 |
2016-01-28 | $42.51 | $42.51 | $42.51 | $42.51 | $24.89 | 0 |
2016-01-27 | $42.51 | $42.51 | $42.51 | $42.51 | $24.89 | 22 |
2016-01-26 | $42.51 | $42.51 | $42.51 | $42.51 | $24.89 | 0 |
2016-01-25 | $42.51 | $42.51 | $42.51 | $42.51 | $24.89 | 80 |
2016-01-22 | $42.51 | $42.51 | $42.51 | $42.51 | $24.89 | 1 |
2016-01-21 | $42.51 | $42.51 | $42.51 | $42.51 | $24.89 | 54 |
2016-01-20 | $42.51 | $42.51 | $42.51 | $42.51 | $24.89 | 0 |
2016-01-19 | $42.66 | $42.66 | $42.51 | $42.51 | $24.89 | 612 |
2016-01-15 | $42.10 | $42.10 | $42.10 | $42.10 | $24.65 | 425 |
2016-01-14 | $42.91 | $43.07 | $42.91 | $42.99 | $25.17 | 1,655 |
2016-01-13 | $42.95 | $42.95 | $42.95 | $42.95 | $25.15 | 333 |
2016-01-12 | $43.43 | $43.43 | $43.43 | $43.43 | $25.43 | 0 |
2016-01-11 | $43.43 | $43.43 | $43.43 | $43.43 | $25.43 | 14 |
2016-01-08 | $43.43 | $43.43 | $43.43 | $43.43 | $25.43 | 146 |
2016-01-07 | $43.68 | $43.87 | $43.43 | $43.43 | $25.43 | 1,596 |
2016-01-06 | $45.91 | $45.91 | $45.91 | $45.91 | $26.88 | 0 |
2016-01-05 | $45.91 | $45.91 | $45.91 | $45.91 | $26.88 | 1 |
2016-01-04 | $45.91 | $45.91 | $45.91 | $45.91 | $26.88 | 42 |
2015-12-31 | $45.99 | $45.99 | $45.91 | $45.91 | $26.88 | 800 |
2015-12-30 | $46.09 | $46.20 | $46.09 | $46.10 | $26.99 | 24,102 |
2015-12-29 | $45.89 | $45.89 | $45.89 | $45.89 | $26.87 | 72 |
2015-12-28 | $46.07 | $46.07 | $45.89 | $45.89 | $26.87 | 1,926 |
2015-12-24 | $45.74 | $45.74 | $45.74 | $45.74 | $26.78 | 19 |
2015-12-23 | $45.74 | $45.74 | $45.74 | $45.74 | $26.78 | 80 |
2015-12-22 | $45.87 | $45.87 | $45.74 | $45.74 | $26.78 | 465 |
2015-12-21 | $45.67 | $45.75 | $45.60 | $45.60 | $26.70 | 5,420 |
2015-12-18 | $46.09 | $46.09 | $46.09 | $46.09 | $26.55 | 100 |
2015-12-17 | $45.21 | $45.21 | $45.21 | $45.21 | $26.05 | 55 |
2015-12-16 | $45.21 | $45.21 | $45.21 | $45.21 | $26.05 | 0 |
2015-12-15 | $45.21 | $45.21 | $45.21 | $45.21 | $26.05 | 1 |
2015-12-14 | $45.21 | $45.21 | $45.21 | $45.21 | $26.05 | 336 |
2015-12-11 | $45.25 | $45.25 | $45.24 | $45.24 | $26.06 | 200 |
2015-12-10 | $46.13 | $46.13 | $46.13 | $46.13 | $26.58 | 55 |
2015-12-09 | $46.13 | $46.13 | $46.13 | $46.13 | $26.58 | 0 |
2015-12-08 | $46.13 | $46.13 | $46.13 | $46.13 | $26.58 | 144 |
2015-12-07 | $47.31 | $47.31 | $47.31 | $47.31 | $27.26 | 0 |
2015-12-04 | $47.31 | $47.31 | $47.31 | $47.31 | $27.26 | 0 |
2015-12-03 | $47.31 | $47.31 | $47.31 | $47.31 | $27.26 | 0 |
2015-12-02 | $47.31 | $47.31 | $47.31 | $47.31 | $27.26 | 30 |
2015-12-01 | $47.31 | $47.31 | $47.31 | $47.31 | $27.26 | 530 |
2015-11-30 | $46.88 | $46.90 | $46.85 | $46.85 | $26.99 | 2,560 |
2015-11-27 | $47.41 | $47.41 | $47.41 | $47.41 | $27.32 | 0 |
2015-11-25 | $47.41 | $47.41 | $47.41 | $47.41 | $27.32 | 0 |
2015-11-24 | $47.41 | $47.41 | $47.41 | $47.41 | $27.32 | 0 |
2015-11-23 | $47.41 | $47.41 | $47.41 | $47.41 | $27.32 | 0 |
2015-11-20 | $47.41 | $47.41 | $47.41 | $47.41 | $27.32 | 1 |
2015-11-19 | $47.41 | $47.41 | $47.41 | $47.41 | $27.32 | 503 |
2015-11-18 | $47.28 | $47.28 | $47.28 | $47.28 | $27.24 | 0 |
2015-11-17 | $47.28 | $47.28 | $47.28 | $47.28 | $27.24 | 176 |
2015-11-16 | $46.66 | $46.66 | $46.66 | $46.66 | $26.88 | 0 |
2015-11-13 | $46.66 | $46.66 | $46.66 | $46.66 | $26.88 | 200 |
2015-11-12 | $47.48 | $47.52 | $47.39 | $47.39 | $27.30 | 1,500 |
2015-11-11 | $48.10 | $48.10 | $47.52 | $47.58 | $27.41 | 68,703 |
2015-11-10 | $48.24 | $48.24 | $48.24 | $48.24 | $27.79 | 50 |
2015-11-09 | $48.24 | $48.24 | $48.24 | $48.24 | $27.79 | 160 |
2015-11-06 | $48.93 | $48.93 | $48.93 | $48.93 | $28.19 | 765 |
2015-11-05 | $49.89 | $49.96 | $49.69 | $49.90 | $28.75 | 14,986 |
2015-11-04 | $49.94 | $49.94 | $49.94 | $49.94 | $28.77 | 150 |
2015-11-03 | $49.27 | $49.27 | $49.27 | $49.27 | $28.39 | 0 |
2015-11-02 | $49.27 | $49.27 | $49.27 | $49.27 | $28.39 | 0 |
2015-10-30 | $49.27 | $49.27 | $49.27 | $49.27 | $28.39 | 0 |
2015-10-29 | $49.29 | $49.44 | $49.23 | $49.27 | $28.39 | 30,336 |
2015-10-28 | $49.96 | $50.31 | $49.96 | $50.25 | $28.95 | 20,934 |
2015-10-27 | $49.72 | $49.83 | $49.72 | $49.81 | $28.70 | 22,380 |
2015-10-26 | $49.74 | $49.74 | $49.74 | $49.74 | $28.66 | 0 |
2015-10-23 | $49.74 | $49.74 | $49.74 | $49.74 | $28.66 | 0 |
2015-10-22 | $49.73 | $49.74 | $49.73 | $49.74 | $28.66 | 241 |
2015-10-21 | $49.53 | $49.53 | $49.53 | $49.53 | $28.54 | 0 |
2015-10-20 | $49.53 | $49.53 | $49.53 | $49.53 | $28.54 | 0 |
2015-10-19 | $49.53 | $49.53 | $49.53 | $49.53 | $28.54 | 0 |
2015-10-16 | $49.53 | $49.53 | $49.51 | $49.53 | $28.54 | 922 |
2015-10-15 | $48.80 | $48.80 | $48.80 | $48.80 | $28.11 | 0 |
2015-10-14 | $48.80 | $48.80 | $48.80 | $48.80 | $28.11 | 200 |
2015-10-13 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-10-12 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 1 |
2015-10-09 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-10-08 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-10-07 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-10-06 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-10-05 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-10-02 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-10-01 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-09-30 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-09-29 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-09-28 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-09-25 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 2 |
2015-09-24 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-09-23 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 2 |
2015-09-22 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 0 |
2015-09-21 | $47.03 | $47.03 | $47.03 | $47.03 | $27.10 | 538 |
2015-09-18 | $47.49 | $47.49 | $47.49 | $47.49 | $27.36 | 200 |
2015-09-17 | $47.54 | $47.88 | $47.52 | $47.88 | $27.59 | 1,890 |
2015-09-16 | $46.61 | $46.61 | $46.61 | $46.61 | $26.85 | 90 |
2015-09-15 | $46.61 | $46.61 | $46.61 | $46.61 | $26.85 | 0 |
2015-09-14 | $46.61 | $46.61 | $46.61 | $46.61 | $26.85 | 0 |
2015-09-11 | $46.61 | $46.61 | $46.61 | $46.61 | $26.85 | 150 |
2015-09-10 | $45.55 | $45.55 | $45.55 | $45.55 | $26.24 | 0 |
2015-09-09 | $45.55 | $45.55 | $45.55 | $45.55 | $26.24 | 0 |
2015-09-08 | $45.55 | $45.55 | $45.55 | $45.55 | $26.24 | 0 |
2015-09-04 | $45.55 | $45.55 | $45.55 | $45.55 | $26.24 | 0 |
2015-09-03 | $45.55 | $45.55 | $45.55 | $45.55 | $26.24 | 0 |
2015-09-02 | $45.55 | $45.55 | $45.55 | $45.55 | $26.24 | 100 |
2015-09-01 | $45.41 | $45.56 | $45.41 | $45.56 | $26.25 | 1,780 |
2015-08-31 | $45.65 | $45.65 | $45.65 | $45.65 | $26.30 | 0 |
ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV) News Headlines
Recent ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV) News
Similar Companies to ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV) 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 | -- | -- | -- |