ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX) Exchange: NYSE ARCA
Data as of May 3, 2024
$28.02 ($-0.15) -0.53%
ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF - Daily Information
Click for more stock information on ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $28.02 |
Previous Close | $28.02 |
High | $28.03 |
Low | $28.01 |
Adjusted Open | $28.02 |
Previous Adjusted Close | $28.02 |
Adjusted High | $28.03 |
Adjusted Low | $28.01 |
Invest in ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX)
Historical Stock Data for ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-08-15 | $28.02 | $28.03 | $28.01 | $28.02 | $28.02 | 1,126 |
2018-08-14 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
2018-08-13 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 6 |
2018-08-10 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
2018-08-09 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
2018-08-08 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
2018-08-07 | $28.12 | $28.17 | $28.12 | $28.17 | $28.17 | 720 |
2018-08-06 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 10 |
2018-08-03 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-08-02 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-08-01 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 2 |
2018-07-31 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-07-30 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-07-27 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 4 |
2018-07-26 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1 |
2018-07-25 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-07-24 | $27.95 | $27.95 | $27.91 | $27.91 | $27.91 | 2,828 |
2018-07-23 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
2018-07-20 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
2018-07-19 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
2018-07-18 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 4 |
2018-07-17 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
2018-07-16 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
2018-07-13 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 413 |
2018-07-12 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
2018-07-11 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
2018-07-10 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1 |
2018-07-09 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
2018-07-06 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1,118 |
2018-07-05 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-07-03 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 5 |
2018-07-02 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-29 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-28 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-26 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-25 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-22 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-21 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
2018-06-20 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 1,900 |
2018-06-19 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-06-18 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-06-15 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2018-06-14 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 400 |
2018-06-13 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
2018-06-12 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 1 |
2018-06-11 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
2018-06-08 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
2018-06-07 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 1 |
2018-06-06 | $27.71 | $27.76 | $27.71 | $27.76 | $27.76 | 200 |
2018-06-05 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
2018-06-04 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 46 |
2018-06-01 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 1 |
2018-05-31 | $27.60 | $27.61 | $27.60 | $27.61 | $27.61 | 10,904 |
2018-05-30 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
2018-05-29 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 64 |
2018-05-25 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 11 |
2018-05-24 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 71 |
2018-05-23 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 22 |
2018-05-22 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 58 |
2018-05-21 | $27.49 | $27.62 | $27.48 | $27.48 | $27.48 | 2,994 |
2018-05-18 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
2018-05-17 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
2018-05-16 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
2018-05-15 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
2018-05-14 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 6 |
2018-05-11 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
2018-05-10 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
2018-05-09 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 400 |
2018-05-08 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 55 |
2018-05-07 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 3 |
2018-05-04 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
2018-05-03 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
2018-05-02 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
2018-05-01 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 2 |
2018-04-30 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 12 |
2018-04-27 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
2018-04-26 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
2018-04-25 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 34 |
2018-04-24 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 400 |
2018-04-23 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
2018-04-20 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 28 |
2018-04-19 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
2018-04-18 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 201 |
2018-04-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
2018-04-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 3 |
2018-04-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
2018-04-12 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 77 |
2018-04-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1 |
2018-04-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 6 |
2018-04-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
2018-04-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1 |
2018-04-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
2018-04-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 33 |
2018-04-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 8 |
2018-04-02 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 4 |
2018-03-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
2018-03-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
2018-03-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 10 |
2018-03-26 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 16 |
2018-03-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
2018-03-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 78 |
2018-03-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
2018-03-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 4 |
2018-03-19 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 92 |
2018-03-16 | $27.87 | $27.87 | $27.75 | $27.75 | $27.75 | 1,100 |
2018-03-15 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 1 |
2018-03-14 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 1,100 |
2018-03-13 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 5 |
2018-03-12 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 4 |
2018-03-09 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 3 |
2018-03-08 | $27.71 | $27.76 | $27.71 | $27.76 | $27.76 | 200 |
2018-03-07 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
2018-03-06 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
2018-03-05 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 85 |
2018-03-02 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 1 |
2018-03-01 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 1 |
2018-02-28 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
2018-02-27 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 600 |
2018-02-26 | $27.72 | $27.72 | $27.70 | $27.71 | $27.71 | 2,753 |
2018-02-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2018-02-22 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 202 |
2018-02-21 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 200 |
2018-02-20 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 5 |
2018-02-16 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 11 |
2018-02-15 | $27.62 | $27.65 | $27.59 | $27.59 | $27.59 | 2,424 |
2018-02-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1,003 |
2018-02-13 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 78 |
2018-02-12 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 2 |
2018-02-09 | $27.56 | $27.66 | $27.56 | $27.66 | $27.66 | 1,100 |
2018-02-08 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 201 |
2018-02-07 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 1,331 |
2018-02-06 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
2018-02-05 | $27.95 | $27.95 | $27.92 | $27.92 | $27.92 | 310 |
2018-02-02 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
2018-02-01 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 300 |
2018-01-31 | $27.91 | $27.94 | $27.91 | $27.94 | $27.94 | 548 |
2018-01-30 | $28.08 | $28.10 | $28.07 | $28.08 | $28.08 | 987 |
2018-01-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
2018-01-26 | $28.01 | $28.01 | $27.96 | $27.98 | $27.98 | 2,118 |
2018-01-25 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 789 |
2018-01-24 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
2018-01-23 | $28.11 | $28.11 | $28.09 | $28.09 | $28.09 | 1,225 |
2018-01-22 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 4 |
2018-01-19 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
2018-01-18 | $28.12 | $28.14 | $28.09 | $28.11 | $28.11 | 2,652 |
2018-01-17 | $28.05 | $28.07 | $27.98 | $28.00 | $28.00 | 4,595 |
2018-01-16 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 8 |
2018-01-12 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 200 |
2018-01-11 | $28.05 | $28.06 | $28.04 | $28.04 | $28.04 | 12,862 |
2018-01-10 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
2018-01-09 | $28.01 | $28.01 | $27.90 | $27.90 | $27.90 | 4,486 |
2018-01-08 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
2018-01-05 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 93 |
2018-01-04 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 395 |
2018-01-03 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
2018-01-02 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 269 |
2017-12-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
2017-12-28 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 400 |
2017-12-27 | $27.90 | $27.91 | $27.90 | $27.91 | $27.91 | 813 |
2017-12-26 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
2017-12-22 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
2017-12-21 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 8 |
2017-12-20 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 2,501 |
2017-12-19 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 1 |
2017-12-18 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
2017-12-15 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 1,118 |
2017-12-14 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 100 |
2017-12-13 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 107 |
2017-12-12 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
2017-12-11 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1,165 |
2017-12-08 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 1 |
2017-12-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
2017-12-06 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
2017-12-05 | $27.77 | $27.90 | $27.77 | $27.90 | $27.90 | 1,359 |
2017-12-04 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 41 |
2017-11-30 | $27.91 | $27.91 | $27.88 | $27.88 | $27.88 | 2,033 |
2017-11-28 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 79 |
2017-11-27 | $27.96 | $27.96 | $27.84 | $27.89 | $27.89 | 1,618 |
2017-11-24 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
2017-11-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
2017-11-21 | $27.90 | $27.91 | $27.86 | $27.90 | $27.90 | 918 |
2017-11-20 | $27.82 | $27.84 | $27.82 | $27.84 | $27.84 | 2,301 |
2017-11-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
2017-11-16 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 87 |
2017-11-15 | $27.81 | $27.82 | $27.81 | $27.82 | $27.82 | 295 |
2017-11-14 | $27.87 | $27.88 | $27.86 | $27.86 | $27.86 | 11,206 |
2017-11-13 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 6 |
2017-11-10 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
2017-11-09 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 268 |
2017-11-08 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
2017-11-07 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
2017-11-06 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1 |
2017-11-03 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
2017-11-02 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
2017-11-01 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 143 |
2017-10-31 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 5 |
2017-10-30 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-27 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-24 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
2017-10-20 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 51 |
2017-10-19 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 504 |
2017-10-18 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 100 |
2017-10-17 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 595 |
2017-10-16 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
2017-10-13 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
2017-10-12 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
2017-10-11 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
2017-10-10 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 46 |
2017-10-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 45 |
2017-10-06 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
2017-10-05 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 5,772 |
2017-10-04 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
2017-10-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-10-02 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-09-29 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
2017-09-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 202 |
2017-09-27 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
2017-09-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
2017-09-25 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 20 |
2017-09-22 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 11 |
2017-09-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
2017-09-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
2017-09-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 101 |
2017-09-18 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 100 |
2017-09-15 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
2017-09-14 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
2017-09-13 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
2017-09-12 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 501 |
2017-09-11 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 2 |
2017-09-08 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 1 |
2017-09-07 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 101 |
2017-09-06 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
2017-09-05 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
2017-09-01 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
2017-08-31 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 75 |
2017-08-30 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 100 |
2017-08-29 | $27.36 | $27.40 | $27.36 | $27.40 | $27.40 | 770 |
2017-08-28 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 2 |
2017-08-25 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-24 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-23 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-22 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-21 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-18 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 56 |
2017-08-17 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
2017-08-16 | $27.41 | $27.42 | $27.38 | $27.38 | $27.38 | 1,200 |
2017-08-15 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
2017-08-14 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
2017-08-11 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 200 |
2017-08-10 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 2 |
2017-08-09 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 4 |
2017-08-08 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 74 |
2017-08-07 | $27.55 | $27.55 | $27.53 | $27.54 | $27.54 | 617 |
2017-08-04 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
2017-08-03 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
2017-08-02 | $27.53 | $27.53 | $27.45 | $27.52 | $27.52 | 3,623 |
2017-08-01 | $27.29 | $27.29 | $27.29 | $27.29 | $27.26 | 0 |
2017-07-31 | $27.29 | $27.29 | $27.29 | $27.29 | $27.26 | 0 |
2017-07-28 | $27.29 | $27.29 | $27.29 | $27.29 | $27.26 | 0 |
2017-07-27 | $27.29 | $27.29 | $27.29 | $27.29 | $27.26 | 0 |
2017-07-26 | $27.36 | $27.36 | $27.29 | $27.29 | $27.26 | 525 |
2017-07-25 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 128 |
2017-07-24 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 0 |
2017-07-21 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 0 |
2017-07-20 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 0 |
2017-07-19 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 1,103 |
2017-07-18 | $27.10 | $27.16 | $27.10 | $27.16 | $27.13 | 666 |
2017-07-17 | $27.09 | $27.09 | $27.09 | $27.09 | $27.06 | 0 |
2017-07-14 | $27.09 | $27.09 | $27.09 | $27.09 | $27.06 | 0 |
2017-07-13 | $27.09 | $27.09 | $27.09 | $27.09 | $27.06 | 4 |
2017-07-12 | $27.09 | $27.09 | $27.09 | $27.09 | $27.06 | 0 |
2017-07-11 | $27.14 | $27.14 | $27.09 | $27.09 | $27.06 | 357 |
2017-07-10 | $27.25 | $27.25 | $27.25 | $27.25 | $27.22 | 1 |
2017-07-07 | $27.25 | $27.25 | $27.25 | $27.25 | $27.22 | 76 |
2017-07-06 | $27.25 | $27.25 | $27.25 | $27.25 | $27.22 | 203 |
2017-07-05 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 4 |
2017-07-03 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-30 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-29 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-28 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-27 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-26 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-23 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-22 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-21 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 1 |
2017-06-20 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 0 |
2017-06-19 | $27.08 | $27.08 | $27.08 | $27.08 | $27.02 | 201 |
2017-06-16 | $27.09 | $27.09 | $27.09 | $27.09 | $27.03 | 0 |
2017-06-15 | $27.09 | $27.09 | $27.09 | $27.09 | $27.03 | 500 |
2017-06-14 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 0 |
2017-06-13 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 0 |
2017-06-12 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 1 |
2017-06-09 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 4 |
2017-06-08 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 500 |
2017-06-07 | $27.19 | $27.19 | $27.19 | $27.19 | $27.13 | 0 |
2017-06-06 | $27.19 | $27.19 | $27.19 | $27.19 | $27.13 | 211 |
2017-06-05 | $27.05 | $27.05 | $27.05 | $27.05 | $26.99 | 701 |
2017-06-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.85 | 0 |
2017-06-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 6 |
2017-05-31 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 5 |
2017-05-30 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 0 |
2017-05-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 1 |
2017-05-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 5 |
2017-05-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 0 |
2017-05-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.82 | 384 |
2017-05-22 | $26.86 | $26.86 | $26.86 | $26.86 | $26.77 | 266 |
2017-05-19 | $26.82 | $26.82 | $26.82 | $26.82 | $26.74 | 500 |
2017-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.91 | 384 |
2017-05-17 | $26.84 | $27.04 | $26.84 | $27.03 | $26.94 | 8,326 |
2017-05-16 | $26.74 | $26.74 | $26.74 | $26.74 | $26.66 | 0 |
2017-05-15 | $26.74 | $26.74 | $26.74 | $26.74 | $26.66 | 0 |
2017-05-12 | $26.74 | $26.74 | $26.74 | $26.74 | $26.66 | 0 |
2017-05-11 | $26.74 | $26.74 | $26.74 | $26.74 | $26.66 | 0 |
2017-05-10 | $26.74 | $26.74 | $26.74 | $26.74 | $26.66 | 1 |
2017-05-09 | $26.74 | $26.84 | $26.74 | $26.74 | $26.66 | 1,204 |
2017-05-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.67 | 2 |
2017-05-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.67 | 0 |
2017-05-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.67 | 86 |
2017-05-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.67 | 0 |
2017-05-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.67 | 0 |
2017-05-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.64 | 8 |
2017-04-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.64 | 266 |
2017-04-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.64 | 127 |
2017-04-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.63 | 500 |
2017-04-25 | $26.51 | $26.51 | $26.51 | $26.51 | $26.39 | 0 |
2017-04-24 | $26.51 | $26.51 | $26.51 | $26.51 | $26.39 | 0 |
2017-04-21 | $26.51 | $26.51 | $26.51 | $26.51 | $26.39 | 1 |
2017-04-20 | $26.51 | $26.51 | $26.51 | $26.51 | $26.39 | 1 |
2017-04-19 | $26.46 | $26.51 | $26.46 | $26.51 | $26.39 | 452 |
2017-04-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 0 |
2017-04-17 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 0 |
2017-04-13 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 1 |
2017-04-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 0 |
2017-04-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 174 |
2017-04-10 | $26.61 | $26.61 | $26.61 | $26.61 | $26.50 | 1 |
2017-04-07 | $26.61 | $26.61 | $26.61 | $26.61 | $26.50 | 50 |
2017-04-06 | $26.61 | $26.61 | $26.61 | $26.61 | $26.50 | 0 |
2017-04-05 | $26.61 | $26.61 | $26.61 | $26.61 | $26.50 | 50 |
2017-04-04 | $26.61 | $26.61 | $26.61 | $26.61 | $26.50 | 255 |
2017-04-03 | $26.36 | $26.36 | $26.36 | $26.36 | $26.22 | 0 |
2017-03-31 | $26.36 | $26.36 | $26.36 | $26.36 | $26.22 | 0 |
2017-03-30 | $26.36 | $26.36 | $26.36 | $26.36 | $26.22 | 0 |
2017-03-29 | $26.36 | $26.36 | $26.36 | $26.36 | $26.22 | 0 |
2017-03-28 | $26.36 | $26.36 | $26.36 | $26.36 | $26.22 | 6,974 |
2017-03-27 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-24 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-23 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 6 |
2017-03-21 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-20 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-17 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 0 |
2017-03-16 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 712 |
2017-03-15 | $26.45 | $26.45 | $25.92 | $25.92 | $25.78 | 968 |
2017-03-14 | $26.62 | $26.62 | $26.49 | $26.51 | $26.37 | 1,900 |
2017-03-13 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 12 |
2017-03-10 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 1 |
2017-03-09 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 14 |
2017-03-08 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 0 |
2017-03-07 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 0 |
2017-03-06 | $26.65 | $26.66 | $26.59 | $26.59 | $26.45 | 6,974 |
2017-03-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.51 | 293 |
2017-03-02 | $26.64 | $26.64 | $26.64 | $26.64 | $26.50 | 175 |
2017-03-01 | $26.48 | $26.48 | $26.48 | $26.48 | $26.32 | 0 |
2017-02-28 | $26.48 | $26.48 | $26.48 | $26.48 | $26.32 | 4,900 |
2017-02-27 | $26.53 | $26.53 | $26.53 | $26.53 | $26.36 | 0 |
2017-02-24 | $26.62 | $26.62 | $26.53 | $26.53 | $26.36 | 375 |
2017-02-23 | $26.56 | $26.56 | $26.56 | $26.56 | $26.39 | 175 |
2017-02-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.47 | 100 |
2017-02-21 | $26.36 | $26.36 | $26.36 | $26.36 | $26.20 | 0 |
2017-02-17 | $26.36 | $26.36 | $26.36 | $26.36 | $26.20 | 3,833 |
2017-02-16 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 0 |
2017-02-15 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 39 |
2017-02-14 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 28 |
2017-02-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 0 |
2017-02-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 1 |
2017-02-09 | $26.29 | $26.29 | $26.29 | $26.29 | $26.13 | 5,500 |
2017-02-08 | $26.47 | $26.47 | $26.47 | $26.47 | $26.31 | 0 |
2017-02-07 | $26.47 | $26.47 | $26.47 | $26.47 | $26.31 | 29 |
2017-02-06 | $26.47 | $26.47 | $26.47 | $26.47 | $26.31 | 682 |
2017-02-03 | $26.43 | $26.43 | $26.43 | $26.43 | $26.26 | 1 |
2017-02-02 | $26.43 | $26.43 | $26.43 | $26.43 | $26.26 | 1 |
2017-02-01 | $26.43 | $26.43 | $26.43 | $26.43 | $26.26 | 0 |
2017-01-31 | $26.43 | $26.43 | $26.43 | $26.43 | $26.26 | 0 |
2017-01-30 | $26.44 | $26.44 | $26.43 | $26.43 | $26.26 | 2,891 |
2017-01-27 | $26.31 | $26.31 | $26.31 | $26.31 | $26.14 | 195 |
2017-01-26 | $26.39 | $26.39 | $26.34 | $26.34 | $26.18 | 218 |
2017-01-25 | $26.33 | $26.33 | $26.33 | $26.33 | $26.17 | 100 |
2017-01-24 | $26.31 | $26.31 | $26.31 | $26.31 | $26.15 | 0 |
2017-01-23 | $26.31 | $26.31 | $26.31 | $26.31 | $26.15 | 300 |
2017-01-20 | $26.31 | $26.31 | $26.31 | $26.31 | $26.15 | 100 |
2017-01-19 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 0 |
2017-01-18 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 1 |
2017-01-17 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 0 |
2017-01-13 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 2 |
2017-01-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 926 |
2017-01-11 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 9 |
2017-01-10 | $26.41 | $26.41 | $26.41 | $26.41 | $26.25 | 358 |
2017-01-09 | $26.40 | $26.40 | $26.40 | $26.40 | $26.24 | 250 |
2017-01-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.16 | 4 |
2017-01-05 | $26.32 | $26.32 | $26.32 | $26.32 | $26.16 | 43 |
2017-01-04 | $26.31 | $26.32 | $26.31 | $26.32 | $26.16 | 3,007 |
2017-01-03 | $26.22 | $26.28 | $26.22 | $26.28 | $26.12 | 5,351 |
2016-12-30 | $26.11 | $26.11 | $26.11 | $26.11 | $25.95 | 29 |
2016-12-29 | $26.11 | $26.11 | $26.11 | $26.11 | $25.95 | 1 |
2016-12-28 | $26.11 | $26.11 | $26.11 | $26.11 | $25.95 | 551 |
2016-12-27 | $26.07 | $26.07 | $26.07 | $26.07 | $25.87 | 0 |
2016-12-23 | $26.07 | $26.07 | $26.07 | $26.07 | $25.87 | 2,034 |
2016-12-22 | $25.96 | $25.96 | $25.96 | $25.96 | $25.77 | 0 |
2016-12-21 | $25.96 | $25.96 | $25.96 | $25.96 | $25.77 | 0 |
2016-12-20 | $25.96 | $25.96 | $25.96 | $25.96 | $25.77 | 92 |
2016-12-19 | $25.96 | $25.96 | $25.96 | $25.96 | $25.77 | 0 |
2016-12-16 | $25.96 | $25.96 | $25.96 | $25.96 | $25.77 | 39 |
2016-12-15 | $25.94 | $25.96 | $25.94 | $25.96 | $25.77 | 200 |
2016-12-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.51 | 0 |
2016-12-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.51 | 0 |
2016-12-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.51 | 2 |
2016-12-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.51 | 0 |
2016-12-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.51 | 0 |
2016-12-07 | $25.63 | $25.72 | $25.63 | $25.70 | $25.51 | 770 |
2016-12-06 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 0 |
2016-12-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 0 |
2016-12-02 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 0 |
2016-12-01 | $25.77 | $25.77 | $25.77 | $25.77 | $25.54 | 0 |
2016-11-30 | $25.77 | $25.77 | $25.77 | $25.77 | $25.54 | 768 |
2016-11-29 | $25.70 | $25.75 | $25.70 | $25.75 | $25.52 | 200 |
2016-11-28 | $25.82 | $25.82 | $25.82 | $25.82 | $25.59 | 0 |
2016-11-25 | $25.82 | $25.82 | $25.82 | $25.82 | $25.59 | 3,918 |
2016-11-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.29 | 255 |
2016-11-22 | $25.66 | $25.66 | $25.66 | $25.66 | $25.43 | 0 |
2016-11-21 | $25.72 | $25.72 | $25.66 | $25.66 | $25.43 | 580 |
2016-11-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.28 | 0 |
2016-11-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.28 | 0 |
2016-11-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.28 | 0 |
2016-11-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.28 | 100 |
2016-11-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 39 |
2016-11-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 0 |
2016-11-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 1 |
2016-11-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 0 |
2016-11-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 0 |
2016-11-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 80 |
2016-11-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 0 |
2016-11-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 0 |
2016-11-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 40 |
2016-11-01 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-31 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 40 |
2016-10-28 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-27 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-26 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-25 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-24 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-21 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-18 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-17 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-14 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-13 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-12 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 0 |
2016-10-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 1 |
2016-10-07 | $25.63 | $25.63 | $25.63 | $25.63 | $25.38 | 2 |
2016-10-06 | $25.69 | $25.69 | $25.69 | $25.69 | $25.44 | 0 |
2016-10-05 | $25.69 | $25.69 | $25.69 | $25.69 | $25.44 | 0 |
2016-10-04 | $25.69 | $25.69 | $25.69 | $25.69 | $25.44 | 0 |
2016-10-03 | $25.69 | $25.69 | $25.69 | $25.69 | $25.39 | 20,000 |
2016-09-30 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-29 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-28 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 2 |
2016-09-27 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-26 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-23 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-21 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 2 |
2016-09-20 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 0 |
2016-09-19 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 100 |
2016-09-16 | $25.77 | $25.77 | $25.77 | $25.77 | $25.47 | 1 |
2016-09-15 | $25.77 | $25.77 | $25.77 | $25.77 | $25.47 | 0 |
2016-09-14 | $25.77 | $25.77 | $25.77 | $25.77 | $25.47 | 0 |
2016-09-13 | $25.77 | $25.77 | $25.77 | $25.77 | $25.47 | 351 |
2016-09-12 | $25.74 | $25.74 | $25.74 | $25.74 | $25.44 | 2 |
2016-09-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.44 | 0 |
2016-09-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.44 | 104 |
2016-09-07 | $25.86 | $25.86 | $25.86 | $25.86 | $25.56 | 0 |
2016-09-06 | $25.86 | $25.86 | $25.86 | $25.86 | $25.56 | 0 |
2016-09-02 | $25.86 | $25.86 | $25.86 | $25.86 | $25.56 | 1 |
2016-09-01 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 522 |
2016-08-31 | $25.76 | $25.76 | $25.76 | $25.76 | $25.43 | 10 |
2016-08-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.43 | 2 |
2016-08-29 | $25.76 | $25.76 | $25.76 | $25.76 | $25.43 | 0 |
2016-08-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.43 | 0 |
2016-08-25 | $25.76 | $25.76 | $25.76 | $25.76 | $25.43 | 781 |
2016-08-24 | $25.73 | $25.73 | $25.73 | $25.73 | $25.40 | 0 |
2016-08-23 | $25.73 | $25.73 | $25.73 | $25.73 | $25.40 | 12 |
2016-08-22 | $25.73 | $25.73 | $25.73 | $25.73 | $25.40 | 0 |
2016-08-19 | $25.64 | $25.73 | $25.64 | $25.73 | $25.40 | 945 |
2016-08-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.27 | 195 |
2016-08-17 | $25.59 | $25.59 | $25.59 | $25.59 | $25.26 | 0 |
2016-08-16 | $25.59 | $25.59 | $25.59 | $25.59 | $25.26 | 0 |
2016-08-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.26 | 258 |
2016-08-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.28 | 140 |
2016-08-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.25 | 195 |
2016-08-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 1 |
2016-08-09 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 1 |
2016-08-08 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 0 |
2016-08-05 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 0 |
2016-08-04 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 0 |
2016-08-03 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 0 |
2016-08-02 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 0 |
2016-08-01 | $25.16 | $25.16 | $25.16 | $25.16 | $24.81 | 0 |
2016-07-29 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-28 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-27 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-26 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-25 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 3 |
2016-07-22 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-21 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-20 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-19 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-18 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 3 |
2016-07-15 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-14 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 0 |
2016-07-13 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 2 |
2016-07-12 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 173 |
2016-07-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.63 | 2 |
2016-07-08 | $24.77 | $24.98 | $24.77 | $24.98 | $24.63 | 7,500 |
2016-07-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.36 | 0 |
2016-07-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.36 | 0 |
2016-07-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.33 | 0 |
2016-07-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 0 |
2016-06-30 | $24.74 | $24.75 | $24.73 | $24.73 | $24.36 | 311,004 |
2016-06-29 | $24.83 | $24.85 | $24.67 | $24.85 | $24.48 | 1,244 |
2016-06-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.43 | 105 |
2016-06-27 | $24.66 | $24.66 | $24.14 | $24.14 | $23.78 | 2,007 |
2016-06-24 | $24.45 | $24.46 | $24.35 | $24.35 | $23.98 | 445 |
2016-06-23 | $25.04 | $25.04 | $25.04 | $25.04 | $24.67 | 93 |
2016-06-22 | $25.18 | $25.20 | $25.04 | $25.04 | $24.67 | 1,343 |
2016-06-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.55 | 705 |
2016-06-20 | $24.92 | $25.14 | $24.92 | $25.14 | $24.76 | 624 |
2016-06-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.54 | 769 |
2016-06-16 | $24.76 | $24.76 | $24.68 | $24.75 | $24.38 | 2,462 |
2016-06-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.58 | 0 |
2016-06-14 | $25.07 | $25.07 | $24.79 | $24.95 | $24.58 | 6,443 |
2016-06-13 | $25.22 | $25.22 | $25.15 | $25.16 | $24.78 | 7,500 |
2016-06-10 | $25.23 | $25.23 | $25.23 | $25.23 | $24.85 | 141 |
2016-06-09 | $25.20 | $25.20 | $25.20 | $25.20 | $24.82 | 1,069 |
2016-06-08 | $25.20 | $25.20 | $25.20 | $25.20 | $24.82 | 122 |
2016-06-07 | $25.12 | $25.12 | $25.12 | $25.12 | $24.75 | 439 |
2016-06-06 | $24.99 | $25.14 | $24.94 | $25.14 | $24.76 | 3,100 |
2016-06-03 | $25.02 | $25.13 | $24.96 | $25.09 | $24.72 | 2,200 |
2016-06-02 | $24.93 | $25.00 | $24.90 | $24.95 | $24.58 | 4,400 |
2016-06-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.54 | 0 |
2016-05-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.58 | 1,000 |
2016-05-27 | $25.14 | $25.14 | $25.14 | $25.14 | $24.72 | 0 |
2016-05-26 | $25.14 | $25.14 | $25.14 | $25.14 | $24.72 | 0 |
2016-05-25 | $25.14 | $25.14 | $25.14 | $25.14 | $24.72 | 100 |
2016-05-24 | $25.30 | $25.30 | $25.19 | $25.22 | $24.80 | 1,002 |
2016-05-23 | $24.98 | $25.13 | $24.91 | $24.97 | $24.56 | 4,100 |
2016-05-20 | $25.23 | $25.23 | $24.93 | $24.93 | $24.52 | 592 |
2016-05-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 0 |
2016-05-18 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 11 |
2016-05-17 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 0 |
2016-05-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 0 |
2016-05-13 | $25.08 | $25.16 | $24.98 | $24.98 | $24.57 | 2,053 |
2016-05-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.58 | 0 |
2016-05-11 | $25.21 | $25.21 | $24.99 | $25.00 | $24.58 | 878 |
2016-05-10 | $24.89 | $24.89 | $24.82 | $24.82 | $24.41 | 1,174 |
2016-05-09 | $24.71 | $24.71 | $24.71 | $24.71 | $24.30 | 0 |
2016-05-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.30 | 145 |
2016-05-05 | $24.83 | $24.83 | $24.83 | $24.83 | $24.42 | 126 |
2016-05-04 | $25.05 | $25.05 | $24.87 | $24.98 | $24.57 | 6,173 |
2016-05-03 | $25.37 | $25.38 | $25.35 | $25.38 | $24.96 | 1,030 |
2016-05-02 | $25.34 | $25.34 | $25.34 | $25.34 | $24.87 | 798 |
2016-04-29 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 0 |
2016-04-28 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 0 |
2016-04-27 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 0 |
2016-04-26 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 700 |
2016-04-25 | $25.48 | $25.48 | $25.48 | $25.48 | $25.01 | 0 |
2016-04-22 | $25.35 | $25.48 | $25.16 | $25.48 | $25.01 | 2,483 |
2016-04-21 | $25.45 | $25.46 | $25.44 | $25.46 | $24.99 | 657 |
2016-04-20 | $25.19 | $25.21 | $25.12 | $25.12 | $24.66 | 400 |
2016-04-19 | $25.27 | $25.27 | $25.00 | $25.00 | $24.54 | 4,000 |
2016-04-18 | $25.20 | $25.20 | $24.93 | $24.93 | $24.47 | 1,496 |
2016-04-15 | $25.03 | $25.12 | $24.99 | $24.99 | $24.53 | 1,092 |
2016-04-14 | $24.91 | $25.17 | $24.90 | $25.17 | $24.71 | 3,752 |
2016-04-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.24 | 600 |
2016-04-12 | $24.69 | $24.69 | $24.69 | $24.69 | $24.24 | 109 |
2016-04-11 | $24.88 | $24.90 | $24.69 | $24.69 | $24.24 | 7,647 |
2016-04-08 | $25.00 | $25.00 | $24.68 | $24.90 | $24.44 | 32,220 |
2016-04-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.43 | 2 |
2016-04-06 | $24.86 | $24.91 | $24.85 | $24.89 | $24.43 | 14,400 |
2016-04-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.20 | 166 |
2016-04-04 | $24.76 | $24.76 | $24.76 | $24.76 | $24.30 | 0 |
2016-04-01 | $24.87 | $24.87 | $24.82 | $24.82 | $24.31 | 321 |
2016-03-31 | $24.72 | $24.72 | $24.72 | $24.72 | $24.21 | 216 |
2016-03-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.38 | 235 |
2016-03-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.28 | 104 |
2016-03-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.28 | 24 |
2016-03-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.28 | 865 |
2016-03-23 | $24.71 | $24.71 | $24.71 | $24.71 | $24.20 | 13 |
2016-03-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.20 | 2,000 |
2016-03-21 | $24.34 | $24.34 | $24.34 | $24.34 | $23.84 | 0 |
2016-03-18 | $24.34 | $24.34 | $24.34 | $24.34 | $23.84 | 1 |
2016-03-17 | $24.33 | $24.34 | $24.33 | $24.34 | $23.84 | 4,700 |
2016-03-16 | $24.70 | $24.71 | $24.70 | $24.71 | $24.20 | 378 |
2016-03-15 | $24.45 | $24.45 | $24.45 | $24.45 | $23.95 | 0 |
2016-03-14 | $24.45 | $24.45 | $24.45 | $24.45 | $23.95 | 104 |
2016-03-11 | $24.52 | $24.52 | $24.52 | $24.52 | $24.02 | 88 |
2016-03-10 | $24.50 | $24.52 | $24.50 | $24.52 | $24.02 | 854 |
2016-03-09 | $23.88 | $23.88 | $23.88 | $23.88 | $23.39 | 18 |
2016-03-08 | $23.88 | $23.88 | $23.88 | $23.88 | $23.39 | 0 |
2016-03-07 | $23.89 | $24.06 | $23.88 | $23.88 | $23.39 | 307 |
2016-03-04 | $24.02 | $24.02 | $24.02 | $24.02 | $23.53 | 0 |
2016-03-03 | $24.02 | $24.03 | $23.90 | $24.02 | $23.53 | 1,159 |
2016-03-02 | $23.49 | $23.49 | $23.49 | $23.49 | $23.01 | 1 |
2016-03-01 | $23.49 | $23.49 | $23.49 | $23.49 | $22.96 | 0 |
2016-02-29 | $23.55 | $23.55 | $23.55 | $23.55 | $23.02 | 0 |
2016-02-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.02 | 0 |
2016-02-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.02 | 445 |
2016-02-24 | $23.47 | $23.48 | $23.41 | $23.41 | $22.88 | 625 |
2016-02-23 | $23.17 | $23.17 | $23.17 | $23.17 | $22.64 | 0 |
2016-02-22 | $23.17 | $23.17 | $23.17 | $23.17 | $22.64 | 0 |
2016-02-19 | $23.17 | $23.17 | $23.17 | $23.17 | $22.64 | 900 |
2016-02-18 | $23.22 | $23.22 | $23.17 | $23.17 | $22.64 | 1,091 |
2016-02-17 | $23.36 | $23.37 | $23.10 | $23.37 | $22.84 | 515 |
2016-02-16 | $23.10 | $23.29 | $22.97 | $23.21 | $22.68 | 9,635 |
2016-02-12 | $23.03 | $23.03 | $23.03 | $23.03 | $22.51 | 254 |
2016-02-11 | $23.00 | $23.00 | $22.86 | $22.86 | $22.34 | 1,620 |
2016-02-10 | $23.44 | $23.44 | $23.11 | $23.15 | $22.63 | 4,427 |
2016-02-09 | $23.44 | $23.44 | $23.44 | $23.44 | $22.91 | 0 |
2016-02-08 | $23.44 | $23.44 | $23.44 | $23.44 | $22.91 | 1,023 |
2016-02-05 | $23.54 | $23.54 | $23.54 | $23.54 | $23.00 | 23 |
2016-02-04 | $23.54 | $23.54 | $23.54 | $23.54 | $23.00 | 100 |
2016-02-03 | $23.49 | $23.49 | $23.49 | $23.49 | $22.96 | 0 |
2016-02-02 | $23.49 | $23.49 | $23.49 | $23.49 | $22.96 | 0 |
2016-02-01 | $23.49 | $23.49 | $23.49 | $23.49 | $22.92 | 0 |
2016-01-29 | $23.53 | $23.53 | $23.53 | $23.53 | $22.96 | 100 |
2016-01-28 | $23.46 | $23.46 | $23.46 | $23.46 | $22.89 | 0 |
2016-01-27 | $23.46 | $23.46 | $23.46 | $23.46 | $22.89 | 0 |
2016-01-26 | $23.46 | $23.46 | $23.46 | $23.46 | $22.89 | 131 |
2016-01-25 | $23.52 | $23.52 | $23.52 | $23.52 | $22.95 | 0 |
2016-01-22 | $23.52 | $23.52 | $23.52 | $23.52 | $22.95 | 173 |
2016-01-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.12 | 0 |
2016-01-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.12 | 0 |
2016-01-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.12 | 0 |
2016-01-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.12 | 0 |
2016-01-14 | $23.62 | $23.70 | $23.62 | $23.70 | $23.12 | 560 |
2016-01-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.37 | 101 |
2016-01-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.37 | 284 |
2016-01-11 | $23.88 | $23.88 | $23.88 | $23.88 | $23.30 | 0 |
2016-01-08 | $23.88 | $23.88 | $23.88 | $23.88 | $23.30 | 465 |
2016-01-07 | $24.11 | $24.11 | $24.11 | $24.11 | $23.52 | 0 |
2016-01-06 | $24.11 | $24.11 | $24.11 | $24.11 | $23.52 | 0 |
2016-01-05 | $24.05 | $24.11 | $24.05 | $24.11 | $23.52 | 901 |
2016-01-04 | $24.00 | $24.09 | $24.00 | $24.05 | $23.46 | 1,814 |
2015-12-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.42 | 2 |
2015-12-30 | $24.16 | $24.16 | $24.00 | $24.00 | $23.42 | 315,459 |
2015-12-29 | $24.25 | $24.35 | $24.10 | $24.20 | $23.61 | 9,500 |
2015-12-28 | $24.39 | $24.39 | $24.10 | $24.15 | $23.56 | 32,400 |
2015-12-24 | $24.21 | $24.21 | $24.21 | $24.21 | $23.56 | 0 |
2015-12-23 | $24.16 | $24.32 | $24.16 | $24.27 | $23.62 | 1,500 |
2015-12-22 | $24.25 | $24.35 | $24.15 | $24.35 | $23.70 | 500 |
2015-12-21 | $24.25 | $24.25 | $24.25 | $24.25 | $23.60 | 288 |
2015-12-18 | $24.44 | $24.44 | $24.44 | $24.44 | $23.79 | 243 |
2015-12-17 | $24.26 | $24.26 | $24.26 | $24.26 | $23.61 | 0 |
2015-12-16 | $24.26 | $24.26 | $24.26 | $24.26 | $23.61 | 0 |
2015-12-15 | $24.26 | $24.26 | $24.26 | $24.26 | $23.61 | 2 |
2015-12-14 | $24.26 | $24.26 | $24.26 | $24.26 | $23.61 | 900 |
2015-12-11 | $24.47 | $24.47 | $24.23 | $24.23 | $23.58 | 2,111 |
2015-12-10 | $24.37 | $24.37 | $24.37 | $24.37 | $23.72 | 0 |
2015-12-09 | $24.37 | $24.37 | $24.37 | $24.37 | $23.72 | 0 |
2015-12-08 | $24.37 | $24.37 | $24.37 | $24.37 | $23.72 | 0 |
2015-12-07 | $24.37 | $24.37 | $24.37 | $24.37 | $23.72 | 0 |
2015-12-04 | $24.37 | $24.37 | $24.37 | $24.37 | $23.72 | 0 |
2015-12-03 | $24.36 | $24.37 | $24.36 | $24.37 | $23.72 | 1,400 |
2015-12-02 | $24.58 | $24.58 | $24.58 | $24.58 | $23.92 | 0 |
2015-12-01 | $24.58 | $24.58 | $24.58 | $24.58 | $23.70 | 0 |
2015-11-30 | $24.82 | $24.82 | $24.82 | $24.82 | $23.93 | 0 |
2015-11-27 | $24.82 | $24.82 | $24.82 | $24.82 | $23.93 | 0 |
2015-11-25 | $24.82 | $24.82 | $24.82 | $24.82 | $23.93 | 0 |
2015-11-24 | $24.84 | $24.86 | $24.81 | $24.82 | $23.93 | 800 |
2015-11-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.08 | 54 |
2015-11-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.08 | 0 |
2015-11-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.08 | 0 |
2015-11-18 | $25.07 | $25.07 | $24.97 | $24.98 | $24.08 | 1,400 |
2015-11-17 | $24.91 | $25.06 | $24.91 | $25.04 | $24.14 | 2,600 |
2015-11-16 | $25.04 | $25.06 | $25.04 | $25.05 | $24.15 | 3,000 |
2015-11-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.00 | 0 |
2015-11-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.00 | 0 |
2015-11-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.00 | 200 |
2015-11-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.09 | 0 |
2015-11-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.09 | 402 |
2015-11-06 | $25.17 | $25.18 | $25.00 | $25.00 | $24.10 | 3,400 |
2015-11-05 | $25.01 | $25.01 | $25.00 | $25.00 | $24.10 | 2,899 |
2015-11-04 | $24.95 | $24.98 | $24.95 | $24.98 | $24.08 | 3,599 |
2015-11-03 | $25.11 | $25.11 | $25.00 | $25.00 | $24.10 | 1,700 |
2015-11-02 | $24.86 | $24.86 | $24.86 | $24.86 | $23.91 | 0 |
2015-10-30 | $24.96 | $25.18 | $24.92 | $24.92 | $23.97 | 4,351 |
2015-10-29 | $24.93 | $24.94 | $24.93 | $24.93 | $23.98 | 1,327 |
2015-10-28 | $24.82 | $25.01 | $24.81 | $24.87 | $23.92 | 7,400 |
2015-10-27 | $24.84 | $24.93 | $24.84 | $24.93 | $23.98 | 3,700 |
2015-10-26 | $24.91 | $24.96 | $24.89 | $24.95 | $24.00 | 6,600 |
2015-10-23 | $24.90 | $24.97 | $24.88 | $24.97 | $24.02 | 10,600 |
2015-10-22 | $24.85 | $24.85 | $24.67 | $24.71 | $23.77 | 13,300 |
2015-10-21 | $24.76 | $25.02 | $24.71 | $24.81 | $23.87 | 12,300 |
2015-10-20 | $24.75 | $24.89 | $24.72 | $24.89 | $23.94 | 50,700 |
2015-10-19 | $24.90 | $24.96 | $24.78 | $24.89 | $23.94 | 19,000 |
2015-10-16 | $24.76 | $24.87 | $24.70 | $24.80 | $23.86 | 45,501 |
2015-10-15 | $24.47 | $24.55 | $24.47 | $24.54 | $23.61 | 6,601 |
2015-10-14 | $24.54 | $24.58 | $24.46 | $24.46 | $23.53 | 5,300 |
2015-10-13 | $24.53 | $24.53 | $24.53 | $24.53 | $23.60 | 0 |
2015-10-12 | $24.56 | $24.60 | $24.53 | $24.53 | $23.60 | 3,200 |
2015-10-09 | $24.66 | $24.70 | $24.51 | $24.51 | $23.58 | 2,879 |
2015-10-08 | $24.34 | $24.34 | $24.34 | $24.34 | $23.41 | 0 |
2015-10-07 | $24.34 | $24.34 | $24.34 | $24.34 | $23.41 | 0 |
2015-10-06 | $24.34 | $24.34 | $24.34 | $24.34 | $23.41 | 0 |
2015-10-05 | $24.29 | $24.35 | $24.29 | $24.34 | $23.41 | 700 |
2015-10-02 | $24.24 | $24.24 | $24.24 | $24.24 | $23.32 | 0 |
2015-10-01 | $24.24 | $24.24 | $24.24 | $24.24 | $23.26 | 0 |
2015-09-30 | $24.36 | $24.40 | $24.30 | $24.30 | $23.32 | 800 |
2015-09-29 | $24.19 | $24.19 | $24.14 | $24.18 | $23.20 | 825 |
2015-09-28 | $24.62 | $24.62 | $24.62 | $24.62 | $23.63 | 0 |
2015-09-25 | $24.62 | $24.62 | $24.62 | $24.62 | $23.63 | 0 |
2015-09-24 | $24.62 | $24.62 | $24.62 | $24.62 | $23.63 | 0 |
2015-09-23 | $24.62 | $24.64 | $24.58 | $24.62 | $23.63 | 800 |
2015-09-22 | $24.62 | $24.67 | $24.49 | $24.49 | $23.50 | 2,425 |
2015-09-21 | $24.58 | $24.58 | $24.58 | $24.58 | $23.59 | 200 |
2015-09-18 | $24.80 | $24.86 | $24.71 | $24.82 | $23.82 | 11,200 |
2015-09-17 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 20 |
2015-09-16 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 0 |
2015-09-15 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 0 |
2015-09-14 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 0 |
2015-09-11 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 0 |
2015-09-10 | $24.69 | $24.69 | $24.69 | $24.69 | $23.69 | 0 |
2015-09-09 | $24.76 | $24.76 | $24.69 | $24.69 | $23.69 | 2,104 |
2015-09-08 | $24.61 | $24.61 | $24.61 | $24.61 | $23.61 | 0 |
2015-09-04 | $24.61 | $24.61 | $24.61 | $24.61 | $23.61 | 0 |
2015-09-03 | $24.61 | $24.61 | $24.61 | $24.61 | $23.61 | 0 |
2015-09-02 | $24.61 | $24.61 | $24.61 | $24.61 | $23.61 | 0 |