POWERSHARES EUROPE CURRENCY HEDGED LOW VOLATILITY PORTFOLIO (FXEU) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.31 ($-0.18) -1.30%
POWERSHARES EUROPE CURRENCY HEDGED LOW VOLATILITY PORTFOLIO - Daily Information
Click for more stock information on POWERSHARES EUROPE CURRENCY HEDGED LOW VOLATILITY PORTFOLIO.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.36 |
| Previous Close | $13.31 |
| High | $14.15 |
| Low | $13.13 |
| Adjusted Open | $13.36 |
| Previous Adjusted Close | $13.31 |
| Adjusted High | $14.15 |
| Adjusted Low | $13.13 |
Invest in POWERSHARES EUROPE CURRENCY HEDGED LOW VOLATILITY PORTFOLIO (FXEU)
Historical Stock Data for POWERSHARES EUROPE CURRENCY HEDGED LOW VOLATILITY PORTFOLIO (FXEU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-22 | $13.36 | $14.15 | $13.13 | $13.31 | $13.31 | 8,530 |
| 2017-12-21 | $13.01 | $13.49 | $13.01 | $13.49 | $13.49 | 270 |
| 2017-12-20 | $13.48 | $13.74 | $13.45 | $13.52 | $13.52 | 3,395 |
| 2017-12-19 | $13.57 | $13.71 | $13.51 | $13.60 | $13.60 | 5,878 |
| 2017-12-18 | $13.41 | $13.94 | $13.41 | $13.58 | $13.58 | 3,642 |
| 2017-12-15 | $24.10 | $24.10 | $24.10 | $24.10 | $13.52 | 284 |
| 2017-12-14 | $24.14 | $24.14 | $24.05 | $24.05 | $13.49 | 1,328 |
| 2017-12-13 | $24.25 | $24.25 | $24.16 | $24.16 | $13.56 | 3,894 |
| 2017-12-12 | $24.24 | $24.24 | $24.24 | $24.24 | $13.60 | 59 |
| 2017-12-11 | $24.24 | $24.24 | $24.24 | $24.24 | $13.60 | 40 |
| 2017-12-08 | $24.18 | $24.24 | $24.18 | $24.24 | $13.60 | 373 |
| 2017-12-07 | $24.20 | $24.20 | $24.20 | $24.20 | $13.58 | 163 |
| 2017-12-06 | $24.05 | $24.05 | $24.05 | $24.05 | $13.50 | 1,450 |
| 2017-12-05 | $24.13 | $24.16 | $24.13 | $24.16 | $13.56 | 673 |
| 2017-12-04 | $24.17 | $24.19 | $24.17 | $24.19 | $13.57 | 382 |
| 2017-12-01 | $23.87 | $23.87 | $23.87 | $23.87 | $13.39 | 305 |
| 2017-11-30 | $23.93 | $23.93 | $23.93 | $23.93 | $13.43 | 0 |
| 2017-11-29 | $24.12 | $24.12 | $23.93 | $23.93 | $13.43 | 835 |
| 2017-11-28 | $24.03 | $24.15 | $24.03 | $24.05 | $13.50 | 3,937 |
| 2017-11-27 | $23.93 | $23.93 | $23.93 | $23.93 | $13.43 | 102 |
| 2017-11-24 | $23.80 | $23.80 | $23.80 | $23.80 | $13.35 | 0 |
| 2017-11-22 | $23.80 | $23.80 | $23.80 | $23.80 | $13.35 | 300 |
| 2017-11-21 | $24.04 | $24.13 | $24.04 | $24.13 | $13.54 | 1,035 |
| 2017-11-20 | $23.95 | $23.96 | $23.91 | $23.91 | $13.42 | 811 |
| 2017-11-17 | $23.87 | $23.95 | $23.87 | $23.95 | $13.44 | 336 |
| 2017-11-16 | $23.77 | $23.85 | $23.77 | $23.78 | $13.34 | 452 |
| 2017-11-15 | $23.76 | $23.80 | $23.61 | $23.61 | $13.25 | 2,003 |
| 2017-11-14 | $23.76 | $23.76 | $23.76 | $23.76 | $13.33 | 101 |
| 2017-11-13 | $23.76 | $23.76 | $23.76 | $23.76 | $13.33 | 199 |
| 2017-11-10 | $24.04 | $24.04 | $23.76 | $23.85 | $13.38 | 2,302 |
| 2017-11-09 | $24.13 | $24.13 | $23.81 | $23.85 | $13.38 | 1,265 |
| 2017-11-08 | $24.07 | $24.13 | $24.07 | $24.13 | $13.54 | 659 |
| 2017-11-07 | $24.20 | $24.20 | $24.01 | $24.01 | $13.47 | 1,402 |
| 2017-11-06 | $24.20 | $24.20 | $24.12 | $24.19 | $13.57 | 457 |
| 2017-11-03 | $24.09 | $24.15 | $24.09 | $24.15 | $13.55 | 2,293 |
| 2017-11-02 | $24.06 | $24.06 | $24.06 | $24.06 | $13.50 | 134 |
| 2017-11-01 | $24.18 | $24.19 | $24.07 | $24.07 | $13.51 | 1,119 |
| 2017-10-31 | $23.97 | $24.26 | $23.97 | $24.18 | $13.57 | 1,409 |
| 2017-10-30 | $23.96 | $23.97 | $23.96 | $23.97 | $13.45 | 1,123 |
| 2017-10-27 | $23.90 | $23.96 | $23.90 | $23.96 | $13.45 | 200 |
| 2017-10-26 | $23.84 | $23.84 | $23.84 | $23.84 | $13.38 | 423 |
| 2017-10-25 | $23.45 | $23.54 | $23.45 | $23.54 | $13.21 | 353 |
| 2017-10-24 | $23.58 | $23.58 | $23.58 | $23.58 | $13.23 | 200 |
| 2017-10-23 | $23.74 | $23.80 | $23.66 | $23.69 | $13.29 | 1,351 |
| 2017-10-20 | $23.79 | $23.79 | $23.69 | $23.69 | $13.29 | 3,158 |
| 2017-10-19 | $23.55 | $23.71 | $23.55 | $23.71 | $13.30 | 2,546 |
| 2017-10-18 | $23.73 | $23.75 | $23.68 | $23.73 | $13.32 | 13,824 |
| 2017-10-17 | $23.73 | $23.75 | $23.63 | $23.63 | $13.26 | 741 |
| 2017-10-16 | $23.68 | $23.71 | $23.68 | $23.71 | $13.30 | 794 |
| 2017-10-13 | $23.72 | $23.72 | $23.72 | $23.72 | $13.31 | 43 |
| 2017-10-12 | $23.70 | $23.74 | $23.70 | $23.72 | $13.31 | 998 |
| 2017-10-11 | $23.50 | $23.50 | $23.50 | $23.50 | $13.19 | 26 |
| 2017-10-10 | $23.60 | $23.60 | $23.47 | $23.50 | $13.19 | 10,378 |
| 2017-10-09 | $23.56 | $23.56 | $23.53 | $23.54 | $13.21 | 977 |
| 2017-10-06 | $23.55 | $23.59 | $23.52 | $23.53 | $13.20 | 1,980 |
| 2017-10-05 | $23.64 | $23.64 | $23.61 | $23.61 | $13.25 | 545 |
| 2017-10-04 | $23.55 | $23.55 | $23.49 | $23.55 | $13.21 | 2,554 |
| 2017-10-03 | $23.52 | $23.54 | $23.52 | $23.54 | $13.21 | 1,109 |
| 2017-10-02 | $23.46 | $23.46 | $23.46 | $23.46 | $13.16 | 277 |
| 2017-09-29 | $23.35 | $23.35 | $23.35 | $23.35 | $13.10 | 206 |
| 2017-09-28 | $23.19 | $23.19 | $23.19 | $23.19 | $13.01 | 2 |
| 2017-09-27 | $23.19 | $23.19 | $23.19 | $23.19 | $13.01 | 12 |
| 2017-09-26 | $23.19 | $23.19 | $23.19 | $23.19 | $13.01 | 161 |
| 2017-09-25 | $23.23 | $23.23 | $23.23 | $23.23 | $13.03 | 101 |
| 2017-09-22 | $23.23 | $23.23 | $23.23 | $23.23 | $13.03 | 20 |
| 2017-09-21 | $23.23 | $23.23 | $23.23 | $23.23 | $13.03 | 903 |
| 2017-09-20 | $23.30 | $23.30 | $23.30 | $23.30 | $13.07 | 0 |
| 2017-09-19 | $23.30 | $23.30 | $23.30 | $23.30 | $13.07 | 102 |
| 2017-09-18 | $23.34 | $23.35 | $23.30 | $23.30 | $13.07 | 786 |
| 2017-09-15 | $23.38 | $23.38 | $23.38 | $23.38 | $13.09 | 5 |
| 2017-09-14 | $23.38 | $23.38 | $23.38 | $23.38 | $13.09 | 2,538 |
| 2017-09-13 | $23.38 | $23.38 | $23.38 | $23.38 | $13.09 | 824 |
| 2017-09-12 | $23.39 | $23.39 | $23.39 | $23.39 | $13.09 | 102 |
| 2017-09-11 | $23.39 | $23.39 | $23.39 | $23.39 | $13.09 | 200 |
| 2017-09-08 | $23.10 | $23.15 | $23.10 | $23.15 | $12.96 | 2,500 |
| 2017-09-07 | $23.10 | $23.13 | $23.05 | $23.06 | $12.91 | 1,856 |
| 2017-09-06 | $23.04 | $23.06 | $23.00 | $23.06 | $12.91 | 9,928 |
| 2017-09-05 | $22.97 | $22.98 | $22.81 | $22.91 | $12.82 | 4,031 |
| 2017-09-01 | $23.11 | $23.11 | $22.99 | $22.99 | $12.87 | 780 |
| 2017-08-31 | $22.92 | $22.92 | $22.92 | $22.92 | $12.83 | 25 |
| 2017-08-30 | $22.92 | $22.92 | $22.92 | $22.92 | $12.83 | 53 |
| 2017-08-29 | $22.92 | $22.92 | $22.92 | $22.92 | $12.83 | 1 |
| 2017-08-28 | $22.92 | $22.92 | $22.92 | $22.92 | $12.83 | 627 |
| 2017-08-25 | $22.99 | $22.99 | $22.99 | $22.99 | $12.87 | 502 |
| 2017-08-24 | $23.02 | $23.02 | $23.02 | $23.02 | $12.88 | 179 |
| 2017-08-23 | $23.02 | $23.02 | $23.02 | $23.02 | $12.88 | 0 |
| 2017-08-22 | $22.99 | $23.04 | $22.99 | $23.02 | $12.88 | 600 |
| 2017-08-21 | $22.88 | $22.93 | $22.88 | $22.93 | $12.84 | 1,009 |
| 2017-08-18 | $23.18 | $23.18 | $23.18 | $23.18 | $12.98 | 0 |
| 2017-08-17 | $23.18 | $23.18 | $23.18 | $23.18 | $12.98 | 400 |
| 2017-08-16 | $23.19 | $23.19 | $23.00 | $23.00 | $12.87 | 4,500 |
| 2017-08-15 | $23.01 | $23.01 | $23.01 | $23.01 | $12.88 | 221 |
| 2017-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $12.88 | 107 |
| 2017-08-11 | $22.76 | $22.76 | $22.76 | $22.76 | $12.74 | 103 |
| 2017-08-10 | $23.07 | $23.07 | $22.90 | $22.92 | $12.83 | 1,738 |
| 2017-08-09 | $23.10 | $23.18 | $23.10 | $23.10 | $12.93 | 795 |
| 2017-08-08 | $23.27 | $23.27 | $23.27 | $23.27 | $13.02 | 295 |
| 2017-08-07 | $23.30 | $23.30 | $23.27 | $23.27 | $13.03 | 726 |
| 2017-08-04 | $23.33 | $23.33 | $23.29 | $23.29 | $13.04 | 837 |
| 2017-08-03 | $23.19 | $23.19 | $23.16 | $23.16 | $12.96 | 376 |
| 2017-08-02 | $23.08 | $23.08 | $23.08 | $23.08 | $12.92 | 2 |
| 2017-08-01 | $23.06 | $23.08 | $23.06 | $23.08 | $12.92 | 4,827 |
| 2017-07-31 | $22.84 | $22.84 | $22.84 | $22.84 | $12.78 | 198 |
| 2017-07-28 | $23.10 | $23.10 | $23.10 | $23.10 | $12.93 | 108 |
| 2017-07-27 | $23.10 | $23.10 | $23.10 | $23.10 | $12.93 | 112 |
| 2017-07-26 | $23.10 | $23.10 | $23.07 | $23.07 | $12.91 | 704 |
| 2017-07-25 | $23.02 | $23.02 | $22.93 | $22.98 | $12.86 | 889 |
| 2017-07-24 | $22.90 | $22.93 | $22.89 | $22.90 | $12.82 | 2,103 |
| 2017-07-21 | $22.91 | $22.96 | $22.81 | $22.96 | $12.85 | 3,191 |
| 2017-07-20 | $23.16 | $23.16 | $23.00 | $23.00 | $12.88 | 2,765 |
| 2017-07-19 | $23.10 | $23.16 | $23.08 | $23.16 | $12.96 | 6,058 |
| 2017-07-18 | $23.15 | $23.15 | $23.15 | $23.15 | $12.96 | 275 |
| 2017-07-17 | $23.23 | $23.27 | $23.23 | $23.27 | $13.03 | 204 |
| 2017-07-14 | $23.19 | $23.25 | $23.19 | $23.25 | $13.01 | 1,280 |
| 2017-07-13 | $23.18 | $23.18 | $23.18 | $23.18 | $12.98 | 103 |
| 2017-07-12 | $22.99 | $23.08 | $22.99 | $23.08 | $12.92 | 554 |
| 2017-07-11 | $22.74 | $22.83 | $22.74 | $22.83 | $12.78 | 1,179 |
| 2017-07-10 | $22.82 | $22.92 | $22.82 | $22.92 | $12.83 | 4,929 |
| 2017-07-07 | $22.81 | $22.86 | $22.80 | $22.86 | $12.80 | 7,504 |
| 2017-07-06 | $22.70 | $22.74 | $22.65 | $22.71 | $12.71 | 2,141 |
| 2017-07-05 | $22.98 | $22.98 | $22.94 | $22.98 | $12.86 | 3,676 |
| 2017-07-03 | $22.98 | $22.98 | $22.96 | $22.98 | $12.86 | 752 |
| 2017-06-30 | $22.91 | $22.98 | $22.91 | $22.98 | $12.86 | 2,916 |
| 2017-06-29 | $22.81 | $22.87 | $22.81 | $22.87 | $12.80 | 5,858 |
| 2017-06-28 | $23.44 | $23.44 | $23.44 | $23.44 | $13.12 | 70 |
| 2017-06-27 | $23.44 | $23.44 | $23.44 | $23.44 | $13.12 | 2,561 |
| 2017-06-26 | $23.72 | $23.72 | $23.62 | $23.62 | $13.22 | 7,027 |
| 2017-06-23 | $23.75 | $23.75 | $23.75 | $23.75 | $13.29 | 85 |
| 2017-06-22 | $23.75 | $23.75 | $23.75 | $23.75 | $13.29 | 30 |
| 2017-06-21 | $23.75 | $23.75 | $23.75 | $23.75 | $13.29 | 7 |
| 2017-06-20 | $23.78 | $23.78 | $23.73 | $23.75 | $13.29 | 2,838 |
| 2017-06-19 | $23.73 | $23.79 | $23.72 | $23.78 | $13.31 | 1,292 |
| 2017-06-16 | $23.60 | $23.64 | $23.60 | $23.64 | $13.23 | 2,685 |
| 2017-06-15 | $23.66 | $23.82 | $23.66 | $23.82 | $13.16 | 7,204 |
| 2017-06-14 | $23.95 | $23.95 | $23.89 | $23.91 | $13.21 | 987 |
| 2017-06-13 | $23.82 | $23.84 | $23.78 | $23.78 | $13.14 | 14,471 |
| 2017-06-12 | $23.61 | $23.65 | $23.61 | $23.65 | $13.07 | 457 |
| 2017-06-09 | $23.89 | $23.93 | $23.89 | $23.90 | $13.20 | 5,973 |
| 2017-06-08 | $23.88 | $23.88 | $23.88 | $23.88 | $13.19 | 664 |
| 2017-06-07 | $23.91 | $24.00 | $23.91 | $24.00 | $13.26 | 1,899 |
| 2017-06-06 | $23.97 | $23.97 | $23.92 | $23.97 | $13.24 | 2,101 |
| 2017-06-05 | $23.96 | $24.00 | $23.92 | $24.00 | $13.26 | 4,661 |
| 2017-06-02 | $24.03 | $24.03 | $24.03 | $24.03 | $13.28 | 95 |
| 2017-06-01 | $23.97 | $24.03 | $23.97 | $24.03 | $13.28 | 1,006 |
| 2017-05-31 | $23.74 | $23.79 | $23.68 | $23.79 | $13.14 | 14,086 |
| 2017-05-30 | $23.73 | $23.73 | $23.64 | $23.68 | $13.08 | 5,594 |
| 2017-05-26 | $23.75 | $23.75 | $23.67 | $23.71 | $13.10 | 1,944 |
| 2017-05-25 | $23.72 | $23.72 | $23.63 | $23.70 | $13.09 | 2,135 |
| 2017-05-24 | $23.60 | $23.68 | $23.60 | $23.68 | $13.08 | 866 |
| 2017-05-23 | $23.64 | $23.64 | $23.64 | $23.64 | $13.06 | 12 |
| 2017-05-22 | $23.61 | $23.64 | $23.61 | $23.64 | $13.06 | 700 |
| 2017-05-19 | $23.40 | $23.58 | $23.37 | $23.51 | $12.99 | 5,205 |
| 2017-05-18 | $23.19 | $23.19 | $23.19 | $23.19 | $12.81 | 400 |
| 2017-05-17 | $23.55 | $23.55 | $23.50 | $23.50 | $12.98 | 317 |
| 2017-05-16 | $23.64 | $23.75 | $23.64 | $23.73 | $13.11 | 1,976 |
| 2017-05-15 | $23.57 | $23.67 | $23.57 | $23.66 | $13.07 | 5,262 |
| 2017-05-12 | $23.56 | $23.56 | $23.56 | $23.56 | $13.02 | 3,002 |
| 2017-05-11 | $23.44 | $23.48 | $23.41 | $23.41 | $12.93 | 1,401 |
| 2017-05-10 | $23.45 | $23.45 | $23.38 | $23.38 | $12.92 | 749 |
| 2017-05-09 | $23.50 | $23.53 | $23.50 | $23.53 | $13.00 | 925 |
| 2017-05-08 | $23.44 | $23.44 | $23.32 | $23.36 | $12.91 | 616 |
| 2017-05-05 | $23.24 | $23.24 | $23.24 | $23.24 | $12.84 | 132 |
| 2017-05-04 | $23.24 | $23.24 | $23.24 | $23.24 | $12.84 | 169 |
| 2017-05-03 | $23.02 | $23.04 | $23.02 | $23.04 | $12.73 | 483 |
| 2017-05-02 | $22.99 | $23.00 | $22.92 | $22.99 | $12.70 | 7,972 |
| 2017-05-01 | $22.81 | $22.87 | $22.78 | $22.81 | $12.60 | 3,871 |
| 2017-04-28 | $22.85 | $22.85 | $22.85 | $22.85 | $12.62 | 103 |
| 2017-04-27 | $22.85 | $22.86 | $22.83 | $22.84 | $12.62 | 4,531 |
| 2017-04-26 | $22.86 | $22.89 | $22.78 | $22.89 | $12.65 | 630 |
| 2017-04-25 | $22.86 | $22.86 | $22.83 | $22.83 | $12.62 | 660 |
| 2017-04-24 | $22.70 | $22.73 | $22.70 | $22.73 | $12.56 | 622 |
| 2017-04-21 | $22.20 | $22.20 | $22.20 | $22.20 | $12.27 | 1,121 |
| 2017-04-20 | $22.28 | $22.28 | $22.28 | $22.28 | $12.31 | 100 |
| 2017-04-19 | $22.21 | $22.28 | $22.20 | $22.20 | $12.27 | 1,503 |
| 2017-04-18 | $22.22 | $22.28 | $22.22 | $22.28 | $12.31 | 1,073 |
| 2017-04-17 | $22.22 | $22.48 | $22.22 | $22.48 | $12.42 | 1,950 |
| 2017-04-13 | $22.35 | $22.41 | $22.31 | $22.31 | $12.33 | 846 |
| 2017-04-12 | $22.44 | $22.44 | $22.41 | $22.41 | $12.38 | 1,050 |
| 2017-04-11 | $22.23 | $22.32 | $22.23 | $22.32 | $12.33 | 3,892 |
| 2017-04-10 | $22.43 | $22.43 | $22.30 | $22.30 | $12.32 | 511 |
| 2017-04-07 | $22.35 | $22.35 | $22.35 | $22.35 | $12.35 | 0 |
| 2017-04-06 | $22.31 | $22.35 | $22.31 | $22.35 | $12.35 | 785 |
| 2017-04-05 | $22.32 | $22.32 | $22.28 | $22.28 | $12.31 | 308 |
| 2017-04-04 | $22.13 | $22.28 | $22.13 | $22.22 | $12.28 | 2,917 |
| 2017-04-03 | $22.11 | $22.21 | $22.04 | $22.12 | $12.22 | 4,084 |
| 2017-03-31 | $22.14 | $22.18 | $22.13 | $22.18 | $12.25 | 3,933 |
| 2017-03-30 | $21.93 | $21.95 | $21.91 | $21.95 | $12.13 | 1,283 |
| 2017-03-29 | $21.88 | $21.92 | $21.88 | $21.89 | $12.09 | 6,364 |
| 2017-03-28 | $21.78 | $21.85 | $21.76 | $21.85 | $12.07 | 1,781 |
| 2017-03-27 | $21.69 | $21.85 | $21.69 | $21.82 | $12.06 | 1,466 |
| 2017-03-24 | $21.92 | $21.92 | $21.79 | $21.82 | $12.06 | 5,682 |
| 2017-03-23 | $21.66 | $21.83 | $21.66 | $21.82 | $12.05 | 684 |
| 2017-03-22 | $21.85 | $21.85 | $21.85 | $21.85 | $12.07 | 20 |
| 2017-03-21 | $21.85 | $21.85 | $21.82 | $21.85 | $12.07 | 860 |
| 2017-03-20 | $21.87 | $21.87 | $21.72 | $21.74 | $12.01 | 4,845 |
| 2017-03-17 | $21.68 | $21.79 | $21.68 | $21.72 | $12.00 | 478 |
| 2017-03-16 | $21.50 | $21.63 | $21.50 | $21.58 | $11.92 | 3,635 |
| 2017-03-15 | $21.48 | $21.50 | $21.42 | $21.45 | $11.85 | 1,216 |
| 2017-03-14 | $21.49 | $21.49 | $21.49 | $21.49 | $11.87 | 0 |
| 2017-03-13 | $21.46 | $21.49 | $21.46 | $21.49 | $11.87 | 2,172 |
| 2017-03-10 | $21.46 | $21.48 | $21.46 | $21.47 | $11.86 | 1,186 |
| 2017-03-09 | $21.46 | $21.47 | $21.46 | $21.47 | $11.86 | 1,202 |
| 2017-03-08 | $21.42 | $21.42 | $21.42 | $21.42 | $11.83 | 0 |
| 2017-03-07 | $21.40 | $21.42 | $21.36 | $21.42 | $11.83 | 416 |
| 2017-03-06 | $21.46 | $21.47 | $21.46 | $21.46 | $11.85 | 961 |
| 2017-03-03 | $21.40 | $21.49 | $21.40 | $21.43 | $11.84 | 7,571 |
| 2017-03-02 | $21.34 | $21.46 | $21.33 | $21.42 | $11.83 | 6,187 |
| 2017-03-01 | $21.44 | $21.47 | $21.44 | $21.46 | $11.85 | 1,386 |
| 2017-02-28 | $21.27 | $21.27 | $21.27 | $21.27 | $11.75 | 514 |
| 2017-02-27 | $21.28 | $21.28 | $21.23 | $21.24 | $11.73 | 2,694 |
| 2017-02-24 | $21.23 | $21.28 | $21.23 | $21.28 | $11.76 | 620 |
| 2017-02-23 | $21.37 | $21.37 | $21.37 | $21.37 | $11.80 | 212 |
| 2017-02-22 | $21.38 | $21.38 | $21.38 | $21.38 | $11.81 | 1 |
| 2017-02-21 | $21.32 | $21.40 | $21.32 | $21.38 | $11.81 | 20,310 |
| 2017-02-17 | $21.38 | $21.38 | $21.31 | $21.35 | $11.80 | 9,063 |
| 2017-02-16 | $21.20 | $21.20 | $21.20 | $21.20 | $11.71 | 0 |
| 2017-02-15 | $21.20 | $21.20 | $21.20 | $21.20 | $11.71 | 7,359 |
| 2017-02-14 | $21.08 | $21.12 | $21.08 | $21.08 | $11.65 | 378 |
| 2017-02-13 | $21.10 | $21.11 | $21.08 | $21.11 | $11.66 | 1,064 |
| 2017-02-10 | $21.10 | $21.11 | $21.01 | $21.04 | $11.62 | 1,316 |
| 2017-02-09 | $21.01 | $21.11 | $21.01 | $21.05 | $11.63 | 747 |
| 2017-02-08 | $20.92 | $21.00 | $20.92 | $20.96 | $11.58 | 1,191 |
| 2017-02-07 | $20.76 | $20.76 | $20.67 | $20.73 | $11.45 | 2,661 |
| 2017-02-06 | $20.67 | $20.69 | $20.60 | $20.60 | $11.38 | 734 |
| 2017-02-03 | $20.88 | $20.88 | $20.74 | $20.76 | $11.47 | 4,045 |
| 2017-02-02 | $20.82 | $20.82 | $20.82 | $20.82 | $11.50 | 349 |
| 2017-02-01 | $20.80 | $20.80 | $20.57 | $20.64 | $11.40 | 2,201 |
| 2017-01-31 | $20.57 | $20.63 | $20.57 | $20.63 | $11.40 | 4,114 |
| 2017-01-30 | $20.65 | $20.68 | $20.57 | $20.65 | $11.41 | 4,629 |
| 2017-01-27 | $20.76 | $20.76 | $20.74 | $20.75 | $11.46 | 2,482 |
| 2017-01-26 | $20.78 | $20.78 | $20.75 | $20.75 | $11.46 | 641 |
| 2017-01-25 | $20.75 | $20.85 | $20.75 | $20.76 | $11.47 | 5,773 |
| 2017-01-24 | $20.70 | $20.70 | $20.70 | $20.70 | $11.43 | 150 |
| 2017-01-23 | $20.67 | $20.67 | $20.63 | $20.63 | $11.40 | 686 |
| 2017-01-20 | $20.69 | $20.73 | $20.69 | $20.72 | $11.45 | 1,622 |
| 2017-01-19 | $20.75 | $20.75 | $20.71 | $20.71 | $11.44 | 768 |
| 2017-01-18 | $20.78 | $20.79 | $20.74 | $20.79 | $11.49 | 4,843 |
| 2017-01-17 | $20.89 | $20.89 | $20.89 | $20.89 | $11.54 | 288 |
| 2017-01-13 | $20.96 | $20.96 | $20.87 | $20.87 | $11.53 | 771 |
| 2017-01-12 | $20.78 | $20.78 | $20.78 | $20.78 | $11.48 | 105 |
| 2017-01-11 | $20.96 | $20.96 | $20.83 | $20.86 | $11.53 | 2,236 |
| 2017-01-10 | $20.78 | $20.86 | $20.78 | $20.81 | $11.50 | 9,928 |
| 2017-01-09 | $20.94 | $21.01 | $20.91 | $20.98 | $11.59 | 8,964 |
| 2017-01-06 | $20.97 | $20.97 | $20.89 | $20.97 | $11.59 | 598 |
| 2017-01-05 | $20.88 | $20.95 | $20.87 | $20.90 | $11.55 | 6,741 |
| 2017-01-04 | $20.95 | $20.95 | $20.86 | $20.91 | $11.55 | 63,671 |
| 2017-01-03 | $20.96 | $21.02 | $20.89 | $20.94 | $11.57 | 5,237 |
| 2016-12-30 | $20.95 | $20.95 | $20.77 | $20.83 | $11.51 | 13,322 |
| 2016-12-29 | $20.77 | $20.78 | $20.74 | $20.77 | $11.48 | 2,095 |
| 2016-12-28 | $20.67 | $20.71 | $20.63 | $20.68 | $11.43 | 16,873 |
| 2016-12-27 | $20.88 | $20.88 | $20.76 | $20.86 | $11.53 | 3,519 |
| 2016-12-23 | $20.66 | $20.78 | $20.66 | $20.78 | $11.48 | 643 |
| 2016-12-22 | $20.54 | $20.65 | $20.54 | $20.60 | $11.38 | 5,049 |
| 2016-12-21 | $20.65 | $20.65 | $20.57 | $20.57 | $11.36 | 8,079 |
| 2016-12-20 | $20.56 | $20.59 | $20.56 | $20.59 | $11.38 | 1,132 |
| 2016-12-19 | $20.52 | $20.62 | $20.52 | $20.57 | $11.36 | 15,635 |
| 2016-12-16 | $20.52 | $20.52 | $20.50 | $20.52 | $11.34 | 723 |
| 2016-12-15 | $23.69 | $23.74 | $23.59 | $23.70 | $11.30 | 75,170 |
| 2016-12-14 | $23.65 | $23.72 | $23.54 | $23.58 | $11.24 | 9,772 |
| 2016-12-13 | $23.70 | $23.83 | $23.68 | $23.75 | $11.32 | 4,249 |
| 2016-12-12 | $23.49 | $23.52 | $23.48 | $23.50 | $11.20 | 2,298 |
| 2016-12-09 | $23.51 | $23.67 | $23.48 | $23.67 | $11.28 | 1,792 |
| 2016-12-08 | $23.25 | $23.25 | $23.25 | $23.25 | $11.08 | 554 |
| 2016-12-07 | $23.06 | $23.34 | $23.06 | $23.34 | $11.13 | 6,212 |
| 2016-12-06 | $22.94 | $23.14 | $22.94 | $23.14 | $11.03 | 2,362 |
| 2016-12-05 | $22.78 | $22.85 | $22.75 | $22.78 | $10.86 | 22,504 |
| 2016-12-02 | $22.81 | $22.82 | $22.72 | $22.73 | $10.84 | 9,018 |
| 2016-12-01 | $22.76 | $22.88 | $22.68 | $22.71 | $10.83 | 21,167 |
| 2016-11-30 | $23.08 | $23.20 | $22.95 | $23.05 | $10.99 | 3,070,176 |
| 2016-11-29 | $23.03 | $23.21 | $23.02 | $23.07 | $11.00 | 2,593,092 |
| 2016-11-28 | $23.12 | $23.15 | $23.02 | $23.03 | $10.98 | 13,828 |
| 2016-11-25 | $23.09 | $23.18 | $23.02 | $23.17 | $11.05 | 19,397 |
| 2016-11-23 | $22.88 | $23.00 | $22.87 | $22.98 | $10.95 | 19,567 |
| 2016-11-22 | $22.93 | $23.05 | $22.89 | $22.94 | $10.94 | 22,901 |
| 2016-11-21 | $22.89 | $23.02 | $22.85 | $22.90 | $10.92 | 13,245 |
| 2016-11-18 | $22.84 | $22.94 | $22.80 | $22.87 | $10.90 | 16,025 |
| 2016-11-17 | $22.78 | $23.01 | $22.78 | $23.01 | $10.97 | 11,498 |
| 2016-11-16 | $22.69 | $22.85 | $22.69 | $22.77 | $10.85 | 7,399 |
| 2016-11-15 | $22.87 | $22.87 | $22.72 | $22.78 | $10.86 | 83,852 |
| 2016-11-14 | $22.82 | $22.82 | $22.59 | $22.66 | $10.80 | 12,757 |
| 2016-11-11 | $22.90 | $22.93 | $22.77 | $22.80 | $10.87 | 16,983 |
| 2016-11-10 | $23.10 | $23.10 | $22.70 | $22.81 | $10.87 | 15,136 |
| 2016-11-09 | $23.24 | $23.42 | $23.14 | $23.38 | $11.15 | 17,030 |
| 2016-11-08 | $23.36 | $23.47 | $23.30 | $23.36 | $11.14 | 12,751 |
| 2016-11-07 | $23.33 | $23.38 | $23.24 | $23.35 | $11.13 | 18,042 |
| 2016-11-04 | $23.09 | $23.19 | $22.98 | $22.98 | $10.95 | 24,381 |
| 2016-11-03 | $23.36 | $23.36 | $23.19 | $23.20 | $11.06 | 15,545 |
| 2016-11-02 | $23.42 | $23.47 | $23.31 | $23.37 | $11.14 | 12,281 |
| 2016-11-01 | $23.67 | $23.74 | $23.46 | $23.51 | $11.21 | 25,855 |
| 2016-10-31 | $23.71 | $23.90 | $23.71 | $23.76 | $11.33 | 12,361 |
| 2016-10-28 | $23.92 | $23.94 | $23.71 | $23.74 | $11.32 | 194,520 |
| 2016-10-27 | $23.88 | $23.99 | $23.87 | $23.91 | $11.40 | 878,188 |
| 2016-10-26 | $23.94 | $24.10 | $23.87 | $23.93 | $11.41 | 14,188 |
| 2016-10-25 | $24.21 | $24.26 | $24.09 | $24.10 | $11.49 | 13,165 |
| 2016-10-24 | $24.23 | $24.32 | $24.17 | $24.18 | $11.53 | 11,414 |
| 2016-10-21 | $24.21 | $24.30 | $24.12 | $24.22 | $11.54 | 10,595 |
| 2016-10-20 | $24.25 | $24.35 | $24.18 | $24.21 | $11.54 | 15,169 |
| 2016-10-19 | $24.12 | $24.30 | $24.07 | $24.17 | $11.52 | 18,396 |
| 2016-10-18 | $24.32 | $24.32 | $24.11 | $24.15 | $11.51 | 8,460 |
| 2016-10-17 | $24.00 | $24.03 | $23.90 | $23.91 | $11.40 | 14,532 |
| 2016-10-14 | $24.01 | $24.12 | $23.97 | $24.12 | $11.50 | 8,206 |
| 2016-10-13 | $23.73 | $23.94 | $23.70 | $23.84 | $11.36 | 9,815 |
| 2016-10-12 | $23.81 | $23.87 | $23.75 | $23.77 | $11.33 | 6,109 |
| 2016-10-11 | $23.96 | $23.96 | $23.74 | $23.90 | $11.39 | 17,900 |
| 2016-10-10 | $23.91 | $23.96 | $23.86 | $23.86 | $11.37 | 12,347 |
| 2016-10-07 | $23.85 | $23.85 | $23.59 | $23.77 | $11.33 | 10,832 |
| 2016-10-06 | $24.04 | $24.08 | $23.92 | $23.98 | $11.43 | 7,564 |
| 2016-10-05 | $24.27 | $24.27 | $24.12 | $24.13 | $11.50 | 9,240 |
| 2016-10-04 | $24.33 | $24.54 | $24.27 | $24.32 | $11.59 | 20,212 |
| 2016-10-03 | $24.42 | $24.53 | $24.27 | $24.37 | $11.62 | 12,350 |
| 2016-09-30 | $24.34 | $24.51 | $24.32 | $24.37 | $11.62 | 30,255 |
| 2016-09-29 | $24.42 | $24.42 | $24.09 | $24.14 | $11.51 | 19,083 |
| 2016-09-28 | $24.36 | $24.56 | $24.35 | $24.47 | $11.67 | 6,048 |
| 2016-09-27 | $24.20 | $24.42 | $24.20 | $24.34 | $11.60 | 12,477 |
| 2016-09-26 | $24.34 | $24.38 | $24.26 | $24.28 | $11.57 | 11,666 |
| 2016-09-23 | $24.44 | $24.60 | $24.44 | $24.47 | $11.67 | 10,380 |
| 2016-09-22 | $24.52 | $24.71 | $24.52 | $24.59 | $11.72 | 9,990 |
| 2016-09-21 | $24.21 | $24.40 | $24.14 | $24.39 | $11.62 | 8,960 |
| 2016-09-20 | $24.41 | $24.41 | $24.22 | $24.22 | $11.55 | 7,681 |
| 2016-09-19 | $24.08 | $24.26 | $24.08 | $24.19 | $11.53 | 13,363 |
| 2016-09-16 | $24.06 | $24.09 | $23.88 | $24.09 | $11.48 | 10,529 |
| 2016-09-15 | $24.34 | $24.44 | $24.23 | $24.42 | $11.53 | 9,633 |
| 2016-09-14 | $24.34 | $24.39 | $24.17 | $24.18 | $11.41 | 10,987 |
| 2016-09-13 | $24.33 | $24.40 | $24.23 | $24.27 | $11.46 | 8,791 |
| 2016-09-12 | $24.31 | $24.60 | $24.31 | $24.60 | $11.61 | 11,227 |
| 2016-09-09 | $24.75 | $24.75 | $24.39 | $24.39 | $11.51 | 20,121 |
| 2016-09-08 | $24.86 | $24.97 | $24.84 | $24.86 | $11.74 | 23,983 |
| 2016-09-07 | $25.03 | $25.04 | $24.87 | $24.88 | $11.75 | 21,530 |
| 2016-09-06 | $24.85 | $24.95 | $24.73 | $24.84 | $11.73 | 15,725 |
| 2016-09-02 | $24.81 | $24.90 | $24.67 | $24.78 | $11.70 | 14,597 |
| 2016-09-01 | $24.58 | $24.58 | $24.32 | $24.46 | $11.55 | 12,004 |
| 2016-08-31 | $24.42 | $24.51 | $24.32 | $24.33 | $11.49 | 16,724 |
| 2016-08-30 | $24.56 | $24.56 | $24.36 | $24.39 | $11.51 | 12,686 |
| 2016-08-29 | $24.24 | $24.48 | $24.24 | $24.41 | $11.52 | 9,953 |
| 2016-08-26 | $24.32 | $24.46 | $24.11 | $24.20 | $11.42 | 14,633 |
| 2016-08-25 | $24.38 | $24.39 | $24.22 | $24.23 | $11.44 | 21,788 |
| 2016-08-24 | $24.49 | $24.51 | $24.31 | $24.33 | $11.49 | 13,085 |
| 2016-08-23 | $24.35 | $24.51 | $24.31 | $24.37 | $11.50 | 15,356 |
| 2016-08-22 | $24.16 | $24.39 | $24.16 | $24.28 | $11.46 | 17,827 |
| 2016-08-19 | $24.21 | $24.38 | $24.21 | $24.31 | $11.48 | 11,416 |
| 2016-08-18 | $24.28 | $25.20 | $24.28 | $24.33 | $11.49 | 18,851 |
| 2016-08-17 | $24.32 | $24.47 | $24.12 | $24.29 | $11.47 | 14,401 |
| 2016-08-16 | $24.51 | $24.56 | $24.30 | $24.37 | $11.50 | 24,862 |
| 2016-08-15 | $24.52 | $24.77 | $24.52 | $24.65 | $11.64 | 27,410 |
| 2016-08-12 | $24.53 | $24.78 | $24.52 | $24.57 | $11.60 | 26,673 |
| 2016-08-11 | $24.73 | $24.74 | $24.50 | $24.54 | $11.58 | 124,570 |
| 2016-08-10 | $24.51 | $24.57 | $24.34 | $24.38 | $11.51 | 21,207 |
| 2016-08-09 | $24.29 | $24.56 | $24.29 | $24.38 | $11.51 | 107,497 |
| 2016-08-08 | $24.14 | $24.37 | $24.13 | $24.21 | $11.43 | 14,161 |
| 2016-08-05 | $24.40 | $24.40 | $24.14 | $24.19 | $11.42 | 12,529 |
| 2016-08-04 | $23.77 | $24.18 | $23.77 | $23.96 | $11.31 | 17,307 |
| 2016-08-03 | $23.86 | $24.09 | $23.80 | $23.94 | $11.30 | 23,847 |
| 2016-08-02 | $23.93 | $24.07 | $23.82 | $23.95 | $11.31 | 129,466 |
| 2016-08-01 | $24.36 | $24.36 | $24.15 | $24.15 | $11.40 | 10,033 |
| 2016-07-29 | $24.27 | $24.38 | $24.18 | $24.22 | $11.43 | 17,388 |
| 2016-07-28 | $24.43 | $24.43 | $24.26 | $24.32 | $11.48 | 14,786 |
| 2016-07-27 | $24.39 | $24.39 | $24.20 | $24.23 | $11.44 | 15,754 |
| 2016-07-26 | $24.27 | $24.27 | $24.10 | $24.17 | $11.41 | 11,972 |
| 2016-07-25 | $24.16 | $24.21 | $24.06 | $24.08 | $11.37 | 18,065 |
| 2016-07-22 | $23.87 | $24.10 | $23.87 | $24.00 | $11.33 | 36,031 |
| 2016-07-21 | $23.89 | $23.95 | $23.82 | $23.91 | $11.29 | 17,191 |
| 2016-07-20 | $24.06 | $24.08 | $23.96 | $23.96 | $11.31 | 65,403 |
| 2016-07-19 | $23.74 | $23.89 | $23.74 | $23.78 | $11.23 | 16,636 |
| 2016-07-18 | $23.80 | $23.93 | $23.78 | $23.80 | $11.24 | 28,071 |
| 2016-07-15 | $23.73 | $23.89 | $23.71 | $23.76 | $11.22 | 11,149 |
| 2016-07-14 | $24.01 | $24.01 | $23.82 | $23.93 | $11.30 | 13,265 |
| 2016-07-13 | $23.88 | $23.92 | $23.72 | $23.80 | $11.24 | 25,137 |
| 2016-07-12 | $23.79 | $23.97 | $23.75 | $23.75 | $11.21 | 20,647 |
| 2016-07-11 | $23.73 | $23.77 | $23.62 | $23.75 | $11.21 | 19,288 |
| 2016-07-08 | $23.39 | $23.44 | $23.29 | $23.44 | $11.07 | 29,151 |
| 2016-07-07 | $23.19 | $23.22 | $23.06 | $23.17 | $10.94 | 33,985 |
| 2016-07-06 | $23.00 | $23.14 | $22.90 | $23.14 | $10.92 | 26,440 |
| 2016-07-05 | $23.16 | $23.29 | $23.08 | $23.15 | $10.93 | 21,223 |
| 2016-07-01 | $23.70 | $23.80 | $23.49 | $23.70 | $11.19 | 237,954 |
| 2016-06-30 | $23.11 | $23.63 | $23.11 | $23.57 | $11.13 | 1,110,334 |
| 2016-06-29 | $22.89 | $23.17 | $22.89 | $23.03 | $10.87 | 3,177,166 |
| 2016-06-28 | $22.64 | $22.76 | $22.55 | $22.75 | $10.74 | 4,483,734 |
| 2016-06-27 | $22.34 | $22.34 | $22.14 | $22.34 | $10.55 | 46,519 |
| 2016-06-24 | $23.27 | $23.27 | $22.46 | $22.46 | $10.60 | 52,336 |
| 2016-06-23 | $23.71 | $23.98 | $23.62 | $23.89 | $11.28 | 25,397 |
| 2016-06-22 | $23.70 | $23.72 | $23.47 | $23.48 | $11.08 | 52,847 |
| 2016-06-21 | $23.54 | $23.80 | $23.54 | $23.73 | $11.20 | 24,031 |
| 2016-06-20 | $23.55 | $23.60 | $23.48 | $23.54 | $11.11 | 15,169 |
| 2016-06-17 | $23.02 | $23.13 | $22.92 | $23.11 | $10.91 | 20,866 |
| 2016-06-16 | $23.00 | $23.34 | $23.00 | $23.32 | $10.86 | 26,498 |
| 2016-06-15 | $23.47 | $23.47 | $23.18 | $23.26 | $10.84 | 46,843 |
| 2016-06-14 | $23.35 | $23.35 | $23.13 | $23.31 | $10.86 | 38,291 |
| 2016-06-13 | $23.66 | $23.66 | $23.35 | $23.37 | $10.89 | 23,185 |
| 2016-06-10 | $24.07 | $24.07 | $23.81 | $23.86 | $11.12 | 17,841 |
| 2016-06-09 | $24.48 | $24.51 | $24.36 | $24.49 | $11.41 | 21,235 |
| 2016-06-08 | $24.61 | $24.61 | $24.49 | $24.60 | $11.46 | 11,123 |
| 2016-06-07 | $24.62 | $24.71 | $24.60 | $24.66 | $11.49 | 26,276 |
| 2016-06-06 | $24.44 | $24.57 | $24.43 | $24.48 | $11.40 | 39,812 |
| 2016-06-03 | $24.37 | $24.55 | $24.33 | $24.55 | $11.44 | 33,087 |
| 2016-06-02 | $24.61 | $24.68 | $24.48 | $24.68 | $11.50 | 28,130 |
| 2016-06-01 | $24.50 | $24.67 | $24.50 | $24.60 | $11.46 | 24,158 |
| 2016-05-31 | $24.69 | $24.80 | $24.59 | $24.61 | $11.47 | 21,408 |
| 2016-05-27 | $24.60 | $24.74 | $24.60 | $24.65 | $11.48 | 39,120 |
| 2016-05-26 | $24.68 | $24.70 | $24.60 | $24.68 | $11.50 | 18,780 |
| 2016-05-25 | $24.58 | $24.60 | $24.48 | $24.57 | $11.45 | 42,493 |
| 2016-05-24 | $24.37 | $24.56 | $24.37 | $24.53 | $11.43 | 27,812 |
| 2016-05-23 | $24.09 | $24.26 | $24.09 | $24.19 | $11.27 | 27,196 |
| 2016-05-20 | $24.14 | $24.21 | $24.07 | $24.11 | $11.23 | 29,523 |
| 2016-05-19 | $23.89 | $24.01 | $23.86 | $24.01 | $11.19 | 29,558 |
| 2016-05-18 | $24.02 | $24.16 | $23.94 | $24.02 | $11.19 | 16,900 |
| 2016-05-17 | $24.10 | $24.10 | $23.92 | $24.01 | $11.19 | 27,554 |
| 2016-05-16 | $23.97 | $24.14 | $23.97 | $24.14 | $11.25 | 47,634 |
| 2016-05-13 | $24.07 | $24.16 | $23.87 | $23.87 | $11.12 | 33,585 |
| 2016-05-12 | $24.28 | $24.30 | $24.12 | $24.25 | $11.30 | 31,699 |
| 2016-05-11 | $24.27 | $24.29 | $24.09 | $24.17 | $11.26 | 42,496 |
| 2016-05-10 | $24.37 | $24.41 | $24.28 | $24.35 | $11.34 | 28,500 |
| 2016-05-09 | $24.37 | $24.42 | $24.29 | $24.34 | $11.34 | 27,577 |
| 2016-05-06 | $24.24 | $24.29 | $24.07 | $24.18 | $11.27 | 24,895 |
| 2016-05-05 | $24.19 | $24.29 | $24.04 | $24.25 | $11.30 | 1,410,590 |
| 2016-05-04 | $23.99 | $24.15 | $23.99 | $24.14 | $11.25 | 1,964,467 |
| 2016-05-03 | $24.14 | $24.30 | $24.14 | $24.25 | $11.30 | 14,347 |
| 2016-05-02 | $24.49 | $24.49 | $24.30 | $24.38 | $11.36 | 16,083 |
| 2016-04-29 | $24.27 | $24.36 | $24.23 | $24.32 | $11.33 | 20,165 |
| 2016-04-28 | $24.34 | $24.52 | $24.27 | $24.27 | $11.31 | 26,465 |
| 2016-04-27 | $24.50 | $24.59 | $24.45 | $24.58 | $11.45 | 25,037 |
| 2016-04-26 | $24.49 | $24.54 | $24.43 | $24.44 | $11.39 | 27,275 |
| 2016-04-25 | $24.37 | $24.46 | $24.37 | $24.41 | $11.37 | 18,156 |
| 2016-04-22 | $24.44 | $24.50 | $24.35 | $24.46 | $11.40 | 14,704 |
| 2016-04-21 | $24.55 | $24.64 | $24.36 | $24.49 | $11.41 | 34,354 |
| 2016-04-20 | $24.72 | $24.85 | $24.64 | $24.77 | $11.54 | 64,183 |
| 2016-04-19 | $24.67 | $24.83 | $24.65 | $24.72 | $11.52 | 33,801 |
| 2016-04-18 | $24.43 | $24.61 | $24.43 | $24.61 | $11.47 | 18,375 |
| 2016-04-15 | $24.78 | $24.78 | $24.47 | $24.52 | $11.42 | 41,608 |
| 2016-04-14 | $24.62 | $24.70 | $24.56 | $24.68 | $11.50 | 78,792 |
| 2016-04-13 | $24.58 | $24.73 | $24.42 | $24.70 | $11.51 | 1,228,107 |
| 2016-04-12 | $24.16 | $24.43 | $24.16 | $24.29 | $11.32 | 1,869,208 |
| 2016-04-11 | $24.19 | $24.35 | $24.16 | $24.21 | $11.28 | 9,392 |
| 2016-04-08 | $24.25 | $24.25 | $24.08 | $24.18 | $11.26 | 48,969 |
| 2016-04-07 | $23.99 | $24.06 | $23.80 | $23.80 | $11.09 | 11,931 |
| 2016-04-06 | $23.95 | $24.19 | $23.93 | $24.11 | $11.23 | 10,005 |
| 2016-04-05 | $23.98 | $24.03 | $23.83 | $23.96 | $11.16 | 16,704 |
| 2016-04-04 | $24.28 | $24.28 | $24.09 | $24.09 | $11.22 | 10,848 |
| 2016-04-01 | $23.98 | $24.20 | $23.98 | $24.20 | $11.27 | 14,915 |
| 2016-03-31 | $24.26 | $24.37 | $24.19 | $24.19 | $11.27 | 14,102 |
| 2016-03-30 | $24.51 | $24.51 | $24.32 | $24.37 | $11.35 | 41,578 |
| 2016-03-29 | $24.10 | $24.39 | $24.10 | $24.27 | $11.31 | 13,728 |
| 2016-03-28 | $23.89 | $24.26 | $23.89 | $24.11 | $11.23 | 18,694 |
| 2016-03-24 | $24.21 | $24.22 | $24.02 | $24.15 | $11.25 | 13,100 |
| 2016-03-23 | $24.35 | $24.38 | $24.16 | $24.18 | $11.26 | 17,757 |
| 2016-03-22 | $24.20 | $24.35 | $24.10 | $24.20 | $11.27 | 36,936 |
| 2016-03-21 | $24.16 | $24.37 | $24.16 | $24.28 | $11.31 | 12,698 |
| 2016-03-18 | $24.27 | $24.34 | $24.17 | $24.31 | $11.33 | 14,888 |
| 2016-03-17 | $24.07 | $24.28 | $23.94 | $24.24 | $11.29 | 15,808 |
| 2016-03-16 | $24.24 | $24.30 | $24.11 | $24.28 | $11.31 | 11,130 |
| 2016-03-15 | $24.07 | $24.24 | $24.07 | $24.23 | $11.29 | 13,015 |
| 2016-03-14 | $24.08 | $24.32 | $24.08 | $24.32 | $11.33 | 12,894 |
| 2016-03-11 | $23.89 | $24.13 | $23.85 | $24.03 | $11.19 | 17,625 |
| 2016-03-10 | $23.90 | $23.90 | $23.27 | $23.43 | $10.92 | 15,798 |
| 2016-03-09 | $23.60 | $23.61 | $23.47 | $23.60 | $10.99 | 14,160 |
| 2016-03-08 | $23.51 | $23.58 | $23.36 | $23.43 | $10.92 | 11,031 |
| 2016-03-07 | $23.61 | $23.69 | $23.50 | $23.58 | $10.99 | 15,598 |
| 2016-03-04 | $23.65 | $23.79 | $23.53 | $23.53 | $10.96 | 23,245 |
| 2016-03-03 | $23.67 | $23.72 | $23.55 | $23.65 | $11.02 | 20,037 |
| 2016-03-02 | $23.81 | $24.18 | $23.31 | $23.73 | $11.05 | 56,900 |
| 2016-03-01 | $23.93 | $24.09 | $23.87 | $23.95 | $11.16 | 11,439 |
| 2016-02-29 | $23.59 | $23.70 | $23.42 | $23.44 | $10.92 | 9,410 |
| 2016-02-26 | $23.67 | $23.70 | $23.51 | $23.59 | $10.99 | 18,566 |
| 2016-02-25 | $23.50 | $23.68 | $23.44 | $23.68 | $11.03 | 13,717 |
| 2016-02-24 | $23.12 | $23.49 | $23.00 | $23.49 | $10.94 | 16,382 |
| 2016-02-23 | $23.47 | $23.54 | $23.30 | $23.44 | $10.92 | 16,075 |
| 2016-02-22 | $23.59 | $23.59 | $23.42 | $23.55 | $10.97 | 29,125 |
| 2016-02-19 | $23.05 | $23.27 | $23.05 | $23.24 | $10.83 | 21,659 |
| 2016-02-18 | $23.17 | $23.29 | $23.15 | $23.26 | $10.84 | 12,350 |
| 2016-02-17 | $23.15 | $23.28 | $23.07 | $23.28 | $10.85 | 14,115 |
| 2016-02-16 | $22.56 | $22.97 | $22.56 | $22.80 | $10.62 | 15,711 |
| 2016-02-12 | $22.09 | $22.21 | $21.94 | $22.16 | $10.33 | 20,370 |
| 2016-02-11 | $21.96 | $22.03 | $21.82 | $22.00 | $10.25 | 21,420 |
| 2016-02-10 | $22.41 | $22.55 | $22.22 | $22.27 | $10.38 | 19,532 |
| 2016-02-09 | $21.94 | $22.25 | $21.94 | $22.20 | $10.34 | 10,695 |
| 2016-02-08 | $22.60 | $22.60 | $22.22 | $22.45 | $10.46 | 17,029 |
| 2016-02-05 | $23.41 | $23.41 | $23.02 | $23.07 | $10.75 | 8,766 |
| 2016-02-04 | $23.41 | $23.53 | $23.29 | $23.47 | $10.93 | 18,395 |
| 2016-02-03 | $23.81 | $23.81 | $23.43 | $23.69 | $11.04 | 24,579 |
| 2016-02-02 | $23.78 | $23.81 | $23.60 | $23.64 | $11.01 | 32,910 |
| 2016-02-01 | $24.49 | $24.49 | $23.90 | $24.16 | $11.25 | 19,034 |
| 2016-01-29 | $24.21 | $24.24 | $23.82 | $24.20 | $11.27 | 39,567 |
| 2016-01-28 | $23.65 | $23.71 | $23.46 | $23.71 | $11.05 | 15,063 |
| 2016-01-27 | $23.63 | $23.85 | $23.36 | $23.44 | $10.92 | 20,554 |
| 2016-01-26 | $23.63 | $23.70 | $23.51 | $23.69 | $11.04 | 22,886 |
| 2016-01-25 | $23.50 | $23.64 | $23.33 | $23.34 | $10.87 | 27,853 |
| 2016-01-22 | $23.48 | $23.65 | $23.38 | $23.65 | $11.02 | 26,951 |
| 2016-01-21 | $22.82 | $23.04 | $22.66 | $22.91 | $10.67 | 27,511 |
| 2016-01-20 | $22.73 | $22.96 | $22.37 | $22.87 | $10.65 | 43,643 |
| 2016-01-19 | $23.28 | $23.29 | $22.82 | $23.22 | $10.82 | 47,203 |
| 2016-01-15 | $23.01 | $23.25 | $22.81 | $23.15 | $10.79 | 20,737 |
| 2016-01-14 | $23.62 | $23.92 | $23.44 | $23.77 | $11.07 | 28,684 |
| 2016-01-13 | $23.97 | $24.03 | $23.49 | $23.54 | $10.97 | 45,654 |
| 2016-01-12 | $24.00 | $24.04 | $23.79 | $23.96 | $11.16 | 20,842 |
| 2016-01-11 | $23.78 | $23.85 | $23.51 | $23.85 | $11.11 | 25,746 |
| 2016-01-08 | $23.71 | $23.82 | $23.55 | $23.55 | $10.97 | 11,116 |
| 2016-01-07 | $23.77 | $23.95 | $23.57 | $23.67 | $11.03 | 19,382 |
| 2016-01-06 | $24.12 | $24.19 | $24.00 | $24.11 | $11.23 | 15,543 |
| 2016-01-05 | $24.33 | $24.53 | $24.23 | $24.41 | $11.37 | 30,770 |
| 2016-01-04 | $24.17 | $24.39 | $24.09 | $24.39 | $11.36 | 11,009 |
| 2015-12-31 | $24.65 | $24.78 | $24.62 | $24.66 | $11.49 | 46,044 |
| 2015-12-30 | $24.87 | $24.88 | $24.76 | $24.81 | $11.56 | 24,263 |
| 2015-12-29 | $24.83 | $24.93 | $24.82 | $24.89 | $11.60 | 13,877 |
| 2015-12-28 | $24.39 | $24.64 | $24.39 | $24.63 | $11.47 | 20,496 |
| 2015-12-24 | $24.64 | $24.64 | $24.50 | $24.55 | $11.44 | 11,444 |
| 2015-12-23 | $24.34 | $24.60 | $24.34 | $24.56 | $11.44 | 16,781 |
| 2015-12-22 | $24.21 | $24.34 | $24.09 | $24.25 | $11.30 | 24,307 |
| 2015-12-21 | $24.45 | $24.56 | $24.09 | $24.21 | $11.28 | 24,403 |
| 2015-12-18 | $24.60 | $24.62 | $24.36 | $24.36 | $11.35 | 40,631 |
| 2015-12-17 | $25.26 | $25.26 | $25.03 | $25.06 | $11.52 | 15,430 |
| 2015-12-16 | $24.80 | $25.23 | $24.75 | $25.23 | $11.60 | 13,582 |
| 2015-12-15 | $24.71 | $24.75 | $24.58 | $24.58 | $11.30 | 17,140 |
| 2015-12-14 | $24.22 | $24.49 | $24.09 | $24.49 | $11.26 | 66,996 |
| 2015-12-11 | $24.40 | $24.45 | $24.00 | $24.13 | $11.10 | 38,930 |
| 2015-12-10 | $24.73 | $24.82 | $24.60 | $24.63 | $11.33 | 122,925 |
| 2015-12-09 | $24.74 | $25.00 | $24.52 | $24.58 | $11.30 | 24,369 |
| 2015-12-08 | $25.09 | $25.09 | $24.95 | $25.09 | $11.54 | 17,359 |
| 2015-12-07 | $25.27 | $25.35 | $25.24 | $25.35 | $11.66 | 7,142 |
| 2015-12-04 | $24.76 | $25.31 | $24.76 | $25.31 | $11.64 | 12,637 |
| 2015-12-03 | $25.32 | $25.32 | $24.72 | $24.72 | $11.37 | 17,233 |
| 2015-12-02 | $25.71 | $25.76 | $25.47 | $25.47 | $11.71 | 12,717 |
| 2015-12-01 | $25.69 | $25.71 | $25.63 | $25.70 | $11.82 | 11,707 |
| 2015-11-30 | $26.15 | $26.15 | $25.61 | $25.62 | $11.78 | 28,105 |
| 2015-11-27 | $25.56 | $25.77 | $25.56 | $25.71 | $11.82 | 15,399 |
| 2015-11-25 | $25.59 | $25.59 | $25.48 | $25.48 | $11.72 | 10,376 |
| 2015-11-24 | $25.10 | $25.33 | $25.08 | $25.29 | $11.63 | 64,236 |
| 2015-11-23 | $25.56 | $25.56 | $25.33 | $25.37 | $11.67 | 13,103 |
| 2015-11-20 | $25.57 | $25.59 | $25.48 | $25.53 | $11.74 | 19,007 |
| 2015-11-19 | $25.51 | $25.59 | $25.39 | $25.39 | $11.68 | 15,114 |
| 2015-11-18 | $25.34 | $25.50 | $25.28 | $25.49 | $11.72 | 13,163 |
| 2015-11-17 | $25.42 | $25.46 | $25.26 | $25.28 | $11.63 | 9,709 |
| 2015-11-16 | $24.89 | $25.26 | $24.87 | $25.13 | $11.56 | 33,310 |
| 2015-11-13 | $24.86 | $24.96 | $24.76 | $24.77 | $11.39 | 11,674 |
| 2015-11-12 | $25.09 | $25.09 | $24.88 | $24.88 | $11.44 | 6,461 |
| 2015-11-11 | $25.18 | $25.31 | $25.12 | $25.12 | $11.55 | 11,648 |
| 2015-11-10 | $25.00 | $25.06 | $24.98 | $25.03 | $11.51 | 9,100 |
| 2015-11-09 | $24.95 | $25.03 | $24.87 | $24.93 | $11.46 | 11,456 |
| 2015-11-06 | $25.32 | $25.34 | $24.91 | $25.34 | $11.65 | 22,093 |
| 2015-11-05 | $25.28 | $25.32 | $25.22 | $25.26 | $11.62 | 10,510 |
| 2015-11-04 | $25.26 | $25.32 | $25.19 | $25.24 | $11.61 | 11,498 |
| 2015-11-03 | $25.24 | $25.36 | $25.24 | $25.30 | $11.63 | 9,129 |
| 2015-11-02 | $25.42 | $25.42 | $25.27 | $25.33 | $11.65 | 25,504 |
| 2015-10-30 | $25.15 | $25.28 | $25.13 | $25.21 | $11.59 | 11,521 |
| 2015-10-29 | $25.26 | $25.33 | $25.19 | $25.33 | $11.65 | 8,173 |
| 2015-10-28 | $25.19 | $25.36 | $25.15 | $25.36 | $11.66 | 9,400 |
| 2015-10-27 | $25.11 | $25.11 | $24.97 | $24.97 | $11.48 | 21,303 |
| 2015-10-26 | $25.22 | $25.25 | $25.04 | $25.14 | $11.56 | 11,252 |
| 2015-10-23 | $25.26 | $25.32 | $25.16 | $25.26 | $11.62 | 15,355 |
| 2015-10-22 | $24.68 | $25.02 | $24.68 | $24.84 | $11.42 | 15,428 |
| 2015-10-21 | $24.47 | $24.60 | $24.26 | $24.26 | $11.16 | 9,399 |
| 2015-10-20 | $24.32 | $24.49 | $24.30 | $24.33 | $11.19 | 30,245 |
| 2015-10-19 | $24.43 | $24.51 | $24.33 | $24.47 | $11.25 | 10,289 |
| 2015-10-16 | $24.17 | $24.34 | $24.15 | $24.24 | $11.15 | 33,967 |
| 2015-10-15 | $24.19 | $24.37 | $24.16 | $24.28 | $11.17 | 11,553 |
| 2015-10-14 | $24.01 | $24.01 | $23.72 | $23.79 | $10.94 | 10,182 |
| 2015-10-13 | $23.97 | $24.05 | $23.82 | $23.82 | $10.95 | 8,560 |
| 2015-10-12 | $24.06 | $24.16 | $23.96 | $23.96 | $11.02 | 23,639 |
| 2015-10-09 | $24.16 | $24.20 | $24.07 | $24.09 | $11.08 | 15,306 |
| 2015-10-08 | $24.00 | $24.24 | $24.00 | $24.24 | $11.15 | 7,219 |
| 2015-10-07 | $24.04 | $24.09 | $23.93 | $24.05 | $11.06 | 11,700 |
| 2015-10-06 | $24.13 | $24.13 | $23.80 | $24.03 | $11.05 | 31,988 |
| 2015-10-05 | $23.84 | $24.04 | $23.84 | $24.04 | $11.06 | 5,345 |
| 2015-10-02 | $23.15 | $23.67 | $23.15 | $23.67 | $10.89 | 7,702 |
| 2015-10-01 | $23.29 | $23.43 | $23.11 | $23.33 | $10.73 | 5,161 |
| 2015-09-30 | $23.50 | $23.53 | $23.30 | $23.37 | $10.75 | 7,540 |
| 2015-09-29 | $23.07 | $23.14 | $22.88 | $22.99 | $10.57 | 28,387 |
| 2015-09-28 | $23.23 | $23.29 | $22.96 | $23.03 | $10.59 | 23,519 |
| 2015-09-25 | $23.46 | $23.46 | $23.20 | $23.24 | $10.69 | 7,853 |
| 2015-09-24 | $22.90 | $23.17 | $22.85 | $23.10 | $10.62 | 16,011 |
| 2015-09-23 | $23.16 | $23.29 | $23.12 | $23.14 | $10.64 | 12,450 |
| 2015-09-22 | $23.15 | $23.28 | $23.06 | $23.17 | $10.66 | 19,558 |
| 2015-09-21 | $23.56 | $23.64 | $23.42 | $23.52 | $10.82 | 15,363 |
| 2015-09-18 | $23.26 | $23.47 | $23.26 | $23.45 | $10.78 | 9,815 |
| 2015-09-17 | $23.59 | $23.84 | $23.43 | $23.43 | $10.78 | 10,202 |
| 2015-09-16 | $23.71 | $23.71 | $23.52 | $23.52 | $10.82 | 16,092 |
| 2015-09-15 | $23.23 | $23.48 | $23.14 | $23.34 | $10.73 | 28,067 |
| 2015-09-14 | $23.31 | $23.36 | $23.05 | $23.32 | $10.72 | 23,630 |
| 2015-09-11 | $23.46 | $23.49 | $23.40 | $23.47 | $10.79 | 18,906 |
| 2015-09-10 | $23.87 | $23.87 | $23.54 | $23.54 | $10.83 | 26,577 |
| 2015-09-09 | $23.82 | $23.82 | $23.39 | $23.39 | $10.76 | 22,051 |
| 2015-09-08 | $23.70 | $23.70 | $23.44 | $23.53 | $10.82 | 22,120 |
| 2015-09-04 | $23.50 | $23.50 | $23.11 | $23.12 | $10.63 | 26,869 |
| 2015-09-03 | $23.68 | $23.76 | $23.42 | $23.57 | $10.84 | 22,347 |
| 2015-09-02 | $23.40 | $23.55 | $23.30 | $23.55 | $10.83 | 21,965 |
| 2015-09-01 | $23.65 | $23.65 | $23.03 | $23.03 | $10.59 | 11,621 |
| 2015-08-31 | $23.53 | $23.68 | $23.51 | $23.62 | $10.86 | 34,447 |
| 2015-08-28 | $23.42 | $23.66 | $23.42 | $23.64 | $10.87 | 27,606 |
| 2015-08-27 | $23.61 | $23.88 | $23.47 | $23.76 | $10.93 | 20,893 |
| 2015-08-26 | $23.29 | $23.71 | $22.73 | $23.34 | $10.73 | 491,639 |
| 2015-08-25 | $23.99 | $24.03 | $22.65 | $22.72 | $10.45 | 42,032 |
| 2015-08-24 | $22.49 | $23.36 | $22.22 | $22.69 | $10.43 | 106,271 |
| 2015-08-21 | $23.99 | $24.03 | $23.36 | $23.45 | $10.78 | 17,139 |