NUVEEN SYMPHONY LARGECAP GROWTH FUND CLASS R3 (NSGQX) Exchange: NMFQS
Data as of Aug. 22, 2025
$33.08 ($0.00) 0.00%
NUVEEN SYMPHONY LARGECAP GROWTH FUND CLASS R3 - Daily Information
Click for more stock information on NUVEEN SYMPHONY LARGECAP GROWTH FUND CLASS R3.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $33.08 |
Previous Close | $33.08 |
High | $33.08 |
Low | $33.08 |
Adjusted Open | $33.08 |
Previous Adjusted Close | $33.08 |
Adjusted High | $33.08 |
Adjusted Low | $33.08 |
About NUVEEN SYMPHONY LARGECAP GROWTH FUND CLASS R3 (NSGQX)
DELISTED - Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in equity securities of companies with market capitalizations at the time of investment comparable to companies in the Russell 1000® Growth Index. The Fund will not be forced to sell a security because a company has exceeded or fallen below the current market capitalization range. The goal of the portfolio construction process is to build a well-diversified portfolio that reflects the Fund’s benchmark, the Russell 1000® Growth Index, in terms of its risk characteristics and that simultaneously seeks to generate a return in excess of that benchmark. The Fund’s sub-adviser utilizes a multi-faceted investment process that incorporates fundamental research, comprehensive market views and proactive risk management. Industry-focused analysts draw upon a broad range of resources to identify potential investments, including a top down macro-framework, fundamental bottom-up insights, quantitative analysis, valuation assessment and catalyst identification. Through this stock selection process, the team seeks to identify high quality companies with strong growth potential and attractive valuations. With the assistance of quantitative tools, the sub-adviser monitors the levels and types of risks in the portfolio and positions the portfolio based on its macroeconomic and market outlook.
Invest in NUVEEN SYMPHONY LARGECAP GROWTH FUND CLASS R3 (NSGQX)
Historical Stock Data for NUVEEN SYMPHONY LARGECAP GROWTH FUND CLASS R3 (NSGQX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-12-28 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-27 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-26 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-24 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-21 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-20 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-19 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-18 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-17 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-14 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-13 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-11 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-10 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-07 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-06 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-04 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-12-03 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-30 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-29 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-28 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-27 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-26 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-23 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-21 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-20 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-19 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-16 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-15 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-14 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-13 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-12 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-09 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-08 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-07 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-06 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-05 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-02 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-11-01 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-31 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-30 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-29 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-26 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-25 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-24 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-23 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-22 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-19 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-18 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-17 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-16 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-15 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-12 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-11 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-10 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-09 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-08 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-05 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-04 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-03 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-02 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-10-01 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-28 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-27 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-26 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-25 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-24 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-21 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-20 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-19 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-18 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-17 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-14 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-13 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-12 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-11 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-10 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-07 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-06 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-05 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-09-04 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-08-31 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-08-30 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-08-29 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-08-28 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-08-27 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-08-24 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
2018-08-23 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
2018-08-22 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
2018-08-21 | $43.76 | $43.76 | $43.76 | $43.76 | $32.84 | 0 |
2018-08-20 | $43.67 | $43.67 | $43.67 | $43.67 | $32.78 | 0 |
2018-08-17 | $43.52 | $43.52 | $43.52 | $43.52 | $32.66 | 0 |
2018-08-16 | $43.34 | $43.34 | $43.34 | $43.34 | $32.53 | 0 |
2018-08-15 | $43.08 | $43.08 | $43.08 | $43.08 | $32.33 | 0 |
2018-08-14 | $43.50 | $43.50 | $43.50 | $43.50 | $32.65 | 0 |
2018-08-13 | $43.18 | $43.18 | $43.18 | $43.18 | $32.41 | 0 |
2018-08-10 | $43.28 | $43.28 | $43.28 | $43.28 | $32.48 | 0 |
2018-08-09 | $43.54 | $43.54 | $43.54 | $43.54 | $32.68 | 0 |
2018-08-08 | $43.50 | $43.50 | $43.50 | $43.50 | $32.65 | 0 |
2018-08-07 | $43.48 | $43.48 | $43.48 | $43.48 | $32.63 | 0 |
2018-08-06 | $43.39 | $43.39 | $43.39 | $43.39 | $32.57 | 0 |
2018-08-03 | $43.22 | $43.22 | $43.22 | $43.22 | $32.44 | 0 |
2018-08-02 | $43.16 | $43.16 | $43.16 | $43.16 | $32.39 | 0 |
2018-08-01 | $42.75 | $42.75 | $42.75 | $42.75 | $32.09 | 0 |
2018-07-31 | $42.66 | $42.66 | $42.66 | $42.66 | $32.02 | 0 |
2018-07-30 | $42.39 | $42.39 | $42.39 | $42.39 | $31.81 | 0 |
2018-07-27 | $43.02 | $43.02 | $43.02 | $43.02 | $32.29 | 0 |
2018-07-26 | $43.46 | $43.46 | $43.46 | $43.46 | $32.62 | 0 |
2018-07-25 | $43.81 | $43.81 | $43.81 | $43.81 | $32.88 | 0 |
2018-07-24 | $43.22 | $43.22 | $43.22 | $43.22 | $32.44 | 0 |
2018-07-23 | $43.08 | $43.08 | $43.08 | $43.08 | $32.33 | 0 |
2018-07-20 | $43.00 | $43.00 | $43.00 | $43.00 | $32.27 | 0 |
2018-07-19 | $42.94 | $42.94 | $42.94 | $42.94 | $32.23 | 0 |
2018-07-18 | $43.13 | $43.13 | $43.13 | $43.13 | $32.37 | 0 |
2018-07-17 | $43.03 | $43.03 | $43.03 | $43.03 | $32.30 | 0 |
2018-07-16 | $42.75 | $42.75 | $42.75 | $42.75 | $32.09 | 0 |
2018-07-13 | $42.93 | $42.93 | $42.93 | $42.93 | $32.22 | 0 |
2018-07-12 | $42.81 | $42.81 | $42.81 | $42.81 | $32.13 | 0 |
2018-07-11 | $42.33 | $42.33 | $42.33 | $42.33 | $31.77 | 0 |
2018-07-10 | $42.56 | $42.56 | $42.56 | $42.56 | $31.94 | 0 |
2018-07-09 | $42.49 | $42.49 | $42.49 | $42.49 | $31.89 | 0 |
2018-07-06 | $42.11 | $42.11 | $42.11 | $42.11 | $31.60 | 0 |
2018-07-05 | $41.70 | $41.70 | $41.70 | $41.70 | $31.30 | 0 |
2018-07-03 | $41.30 | $41.30 | $41.30 | $41.30 | $31.00 | 0 |
2018-07-02 | $41.61 | $41.61 | $41.61 | $41.61 | $31.23 | 0 |
2018-06-29 | $41.35 | $41.35 | $41.35 | $41.35 | $31.03 | 0 |
2018-06-28 | $41.29 | $41.29 | $41.29 | $41.29 | $30.99 | 0 |
2018-06-27 | $41.00 | $41.00 | $41.00 | $41.00 | $30.77 | 0 |
2018-06-26 | $41.55 | $41.55 | $41.55 | $41.55 | $31.18 | 0 |
2018-06-25 | $41.41 | $41.41 | $41.41 | $41.41 | $31.08 | 0 |
2018-06-22 | $42.22 | $42.22 | $42.22 | $42.22 | $31.69 | 0 |
2018-06-21 | $42.26 | $42.26 | $42.26 | $42.26 | $31.72 | 0 |
2018-06-20 | $42.58 | $42.58 | $42.58 | $42.58 | $31.96 | 0 |
2018-06-19 | $42.37 | $42.37 | $42.37 | $42.37 | $31.80 | 0 |
2018-06-18 | $42.67 | $42.67 | $42.67 | $42.67 | $32.03 | 0 |
2018-06-15 | $42.68 | $42.68 | $42.68 | $42.68 | $32.03 | 0 |
2018-06-14 | $42.74 | $42.74 | $42.74 | $42.74 | $32.08 | 0 |
2018-06-13 | $42.49 | $42.49 | $42.49 | $42.49 | $31.89 | 0 |
2018-06-12 | $42.60 | $42.60 | $42.60 | $42.60 | $31.97 | 0 |
2018-06-11 | $42.46 | $42.46 | $42.46 | $42.46 | $31.87 | 0 |
2018-06-08 | $42.39 | $42.39 | $42.39 | $42.39 | $31.81 | 0 |
2018-06-07 | $42.27 | $42.27 | $42.27 | $42.27 | $31.72 | 0 |
2018-06-06 | $42.46 | $42.46 | $42.46 | $42.46 | $31.87 | 0 |
2018-06-05 | $42.14 | $42.14 | $42.14 | $42.14 | $31.63 | 0 |
2018-06-04 | $42.00 | $42.00 | $42.00 | $42.00 | $31.52 | 0 |
2018-06-01 | $41.71 | $41.71 | $41.71 | $41.71 | $31.30 | 0 |
2018-05-31 | $41.16 | $41.16 | $41.16 | $41.16 | $30.89 | 0 |
2018-05-30 | $41.37 | $41.37 | $41.37 | $41.37 | $31.05 | 0 |
2018-05-29 | $40.89 | $40.89 | $40.89 | $40.89 | $30.69 | 0 |
2018-05-25 | $41.28 | $41.28 | $41.28 | $41.28 | $30.98 | 0 |
2018-05-24 | $41.31 | $41.31 | $41.31 | $41.31 | $31.00 | 0 |
2018-05-23 | $41.36 | $41.36 | $41.36 | $41.36 | $31.04 | 0 |
2018-05-22 | $41.07 | $41.07 | $41.07 | $41.07 | $30.82 | 0 |
2018-05-21 | $41.29 | $41.29 | $41.29 | $41.29 | $30.99 | 0 |
2018-05-18 | $40.95 | $40.95 | $40.95 | $40.95 | $30.73 | 0 |
2018-05-17 | $40.91 | $40.91 | $40.91 | $40.91 | $30.70 | 0 |
2018-05-16 | $40.99 | $40.99 | $40.99 | $40.99 | $30.76 | 0 |
2018-05-15 | $40.84 | $40.84 | $40.84 | $40.84 | $30.65 | 0 |
2018-05-14 | $41.16 | $41.16 | $41.16 | $41.16 | $30.89 | 0 |
2018-05-11 | $41.16 | $41.16 | $41.16 | $41.16 | $30.89 | 0 |
2018-05-10 | $41.06 | $41.06 | $41.06 | $41.06 | $30.82 | 0 |
2018-05-09 | $40.69 | $40.69 | $40.69 | $40.69 | $30.54 | 0 |
2018-05-08 | $40.30 | $40.30 | $40.30 | $40.30 | $30.25 | 0 |
2018-05-07 | $40.29 | $40.29 | $40.29 | $40.29 | $30.24 | 0 |
2018-05-04 | $40.02 | $40.02 | $40.02 | $40.02 | $30.04 | 0 |
2018-05-03 | $39.45 | $39.45 | $39.45 | $39.45 | $29.61 | 0 |
2018-05-02 | $39.47 | $39.47 | $39.47 | $39.47 | $29.62 | 0 |
2018-05-01 | $39.76 | $39.76 | $39.76 | $39.76 | $29.84 | 0 |
2018-04-30 | $39.53 | $39.53 | $39.53 | $39.53 | $29.67 | 0 |
2018-04-27 | $39.87 | $39.87 | $39.87 | $39.87 | $29.92 | 0 |
2018-04-26 | $39.84 | $39.84 | $39.84 | $39.84 | $29.90 | 0 |
2018-04-25 | $39.26 | $39.26 | $39.26 | $39.26 | $29.47 | 0 |
2018-04-24 | $39.19 | $39.19 | $39.19 | $39.19 | $29.41 | 0 |
2018-04-23 | $40.01 | $40.01 | $40.01 | $40.01 | $30.03 | 0 |
2018-04-20 | $40.02 | $40.02 | $40.02 | $40.02 | $30.04 | 0 |
2018-04-19 | $40.38 | $40.38 | $40.38 | $40.38 | $30.31 | 0 |
2018-04-18 | $40.60 | $40.60 | $40.60 | $40.60 | $30.47 | 0 |
2018-04-17 | $40.46 | $40.46 | $40.46 | $40.46 | $30.37 | 0 |
2018-04-16 | $39.79 | $39.79 | $39.79 | $39.79 | $29.86 | 0 |
2018-04-13 | $39.39 | $39.39 | $39.39 | $39.39 | $29.56 | 0 |
2018-04-12 | $39.54 | $39.54 | $39.54 | $39.54 | $29.68 | 0 |
2018-04-11 | $39.16 | $39.16 | $39.16 | $39.16 | $29.39 | 0 |
2018-04-10 | $39.37 | $39.37 | $39.37 | $39.37 | $29.55 | 0 |
2018-04-09 | $38.68 | $38.68 | $38.68 | $38.68 | $29.03 | 0 |
2018-04-06 | $38.57 | $38.57 | $38.57 | $38.57 | $28.95 | 0 |
2018-04-05 | $39.53 | $39.53 | $39.53 | $39.53 | $29.67 | 0 |
2018-04-04 | $39.21 | $39.21 | $39.21 | $39.21 | $29.43 | 0 |
2018-04-03 | $38.77 | $38.77 | $38.77 | $38.77 | $29.10 | 0 |
2018-04-02 | $38.34 | $38.34 | $38.34 | $38.34 | $28.78 | 0 |
2018-03-29 | $39.21 | $39.21 | $39.21 | $39.21 | $29.43 | 0 |
2018-03-28 | $38.59 | $38.59 | $38.59 | $38.59 | $28.96 | 0 |
2018-03-27 | $38.87 | $38.87 | $38.87 | $38.87 | $29.17 | 0 |
2018-03-26 | $39.82 | $39.82 | $39.82 | $39.82 | $29.89 | 0 |
2018-03-23 | $38.63 | $38.63 | $38.63 | $38.63 | $28.99 | 0 |
2018-03-22 | $39.46 | $39.46 | $39.46 | $39.46 | $29.62 | 0 |
2018-03-21 | $40.55 | $40.55 | $40.55 | $40.55 | $30.43 | 0 |
2018-03-20 | $40.66 | $40.66 | $40.66 | $40.66 | $30.52 | 0 |
2018-03-19 | $40.47 | $40.47 | $40.47 | $40.47 | $30.37 | 0 |
2018-03-16 | $41.09 | $41.09 | $41.09 | $41.09 | $30.84 | 0 |
2018-03-15 | $41.09 | $41.09 | $41.09 | $41.09 | $30.84 | 0 |
2018-03-14 | $41.11 | $41.11 | $41.11 | $41.11 | $30.85 | 0 |
2018-03-13 | $41.25 | $41.25 | $41.25 | $41.25 | $30.96 | 0 |
2018-03-12 | $41.54 | $41.54 | $41.54 | $41.54 | $31.18 | 0 |
2018-03-09 | $41.60 | $41.60 | $41.60 | $41.60 | $31.22 | 0 |
2018-03-08 | $40.85 | $40.85 | $40.85 | $40.85 | $30.66 | 0 |
2018-03-07 | $40.69 | $40.69 | $40.69 | $40.69 | $30.54 | 0 |
2018-03-06 | $40.57 | $40.57 | $40.57 | $40.57 | $30.45 | 0 |
2018-03-05 | $40.41 | $40.41 | $40.41 | $40.41 | $30.33 | 0 |
2018-03-02 | $40.04 | $40.04 | $40.04 | $40.04 | $30.05 | 0 |
2018-03-01 | $39.77 | $39.77 | $39.77 | $39.77 | $29.85 | 0 |
2018-02-28 | $40.31 | $40.31 | $40.31 | $40.31 | $30.25 | 0 |
2018-02-27 | $40.78 | $40.78 | $40.78 | $40.78 | $30.61 | 0 |
2018-02-26 | $41.32 | $41.32 | $41.32 | $41.32 | $31.01 | 0 |
2018-02-23 | $40.91 | $40.91 | $40.91 | $40.91 | $30.70 | 0 |
2018-02-22 | $40.29 | $40.29 | $40.29 | $40.29 | $30.24 | 0 |
2018-02-21 | $40.22 | $40.22 | $40.22 | $40.22 | $30.19 | 0 |
2018-02-20 | $40.31 | $40.31 | $40.31 | $40.31 | $30.25 | 0 |
2018-02-16 | $40.37 | $40.37 | $40.37 | $40.37 | $30.30 | 0 |
2018-02-15 | $40.41 | $40.41 | $40.41 | $40.41 | $30.33 | 0 |
2018-02-14 | $39.91 | $39.91 | $39.91 | $39.91 | $29.95 | 0 |
2018-02-13 | $39.22 | $39.22 | $39.22 | $39.22 | $29.44 | 0 |
2018-02-12 | $39.11 | $39.11 | $39.11 | $39.11 | $29.35 | 0 |
2018-02-09 | $38.51 | $38.51 | $38.51 | $38.51 | $28.90 | 0 |
2018-02-08 | $37.87 | $37.87 | $37.87 | $37.87 | $28.42 | 0 |
2018-02-07 | $39.55 | $39.55 | $39.55 | $39.55 | $29.68 | 0 |
2018-02-06 | $39.84 | $39.84 | $39.84 | $39.84 | $29.90 | 0 |
2018-02-05 | $39.01 | $39.01 | $39.01 | $39.01 | $29.28 | 0 |
2018-02-02 | $40.59 | $40.59 | $40.59 | $40.59 | $30.46 | 0 |
2018-02-01 | $41.48 | $41.48 | $41.48 | $41.48 | $31.13 | 0 |
2018-01-31 | $41.49 | $41.49 | $41.49 | $41.49 | $31.14 | 0 |
2018-01-30 | $41.33 | $41.33 | $41.33 | $41.33 | $31.02 | 0 |
2018-01-29 | $41.74 | $41.74 | $41.74 | $41.74 | $31.33 | 0 |
2018-01-26 | $42.09 | $42.09 | $42.09 | $42.09 | $31.59 | 0 |
2018-01-25 | $41.55 | $41.55 | $41.55 | $41.55 | $31.18 | 0 |
2018-01-24 | $41.51 | $41.51 | $41.51 | $41.51 | $31.15 | 0 |
2018-01-23 | $41.61 | $41.61 | $41.61 | $41.61 | $31.23 | 0 |
2018-01-22 | $41.46 | $41.46 | $41.46 | $41.46 | $31.12 | 0 |
2018-01-19 | $41.16 | $41.16 | $41.16 | $41.16 | $30.89 | 0 |
2018-01-18 | $40.94 | $40.94 | $40.94 | $40.94 | $30.73 | 0 |
2018-01-17 | $40.92 | $40.92 | $40.92 | $40.92 | $30.71 | 0 |
2018-01-16 | $40.50 | $40.50 | $40.50 | $40.50 | $30.40 | 0 |
2018-01-12 | $40.68 | $40.68 | $40.68 | $40.68 | $30.53 | 0 |
2018-01-11 | $40.40 | $40.40 | $40.40 | $40.40 | $30.32 | 0 |
2018-01-10 | $40.06 | $40.06 | $40.06 | $40.06 | $30.07 | 0 |
2018-01-09 | $40.21 | $40.21 | $40.21 | $40.21 | $30.18 | 0 |
2018-01-08 | $40.08 | $40.08 | $40.08 | $40.08 | $30.08 | 0 |
2018-01-05 | $39.99 | $39.99 | $39.99 | $39.99 | $30.01 | 0 |
2018-01-04 | $39.57 | $39.57 | $39.57 | $39.57 | $29.70 | 0 |
2018-01-03 | $39.40 | $39.40 | $39.40 | $39.40 | $29.57 | 0 |
2018-01-02 | $39.08 | $39.08 | $39.08 | $39.08 | $29.33 | 0 |
2017-12-29 | $38.69 | $38.69 | $38.69 | $38.69 | $29.04 | 0 |
2017-12-28 | $38.92 | $38.92 | $38.92 | $38.92 | $29.21 | 0 |
2017-12-27 | $38.86 | $38.86 | $38.86 | $38.86 | $29.15 | 0 |
2017-12-26 | $38.79 | $38.79 | $38.79 | $38.79 | $29.10 | 0 |
2017-12-22 | $38.85 | $38.85 | $38.85 | $38.85 | $29.15 | 0 |
2017-12-21 | $38.88 | $38.88 | $38.88 | $38.88 | $29.17 | 0 |
2017-12-20 | $38.87 | $38.87 | $38.87 | $38.87 | $29.16 | 0 |
2017-12-19 | $38.89 | $38.89 | $38.89 | $38.89 | $29.18 | 0 |
2017-12-18 | $39.01 | $39.01 | $39.01 | $39.01 | $29.27 | 0 |
2017-12-15 | $38.78 | $38.78 | $38.78 | $38.78 | $29.09 | 0 |
2017-12-14 | $41.07 | $41.07 | $41.07 | $41.07 | $28.79 | 0 |
2017-12-13 | $41.20 | $41.20 | $41.20 | $41.20 | $28.88 | 0 |
2017-12-12 | $41.12 | $41.12 | $41.12 | $41.12 | $28.82 | 0 |
2017-12-11 | $41.17 | $41.17 | $41.17 | $41.17 | $28.86 | 0 |
2017-12-08 | $41.06 | $41.06 | $41.06 | $41.06 | $28.78 | 0 |
2017-12-07 | $40.83 | $40.83 | $40.83 | $40.83 | $28.62 | 0 |
2017-12-06 | $40.59 | $40.59 | $40.59 | $40.59 | $28.45 | 0 |
2017-12-05 | $40.48 | $40.48 | $40.48 | $40.48 | $28.38 | 0 |
2017-12-04 | $40.52 | $40.52 | $40.52 | $40.52 | $28.40 | 0 |
2017-12-01 | $40.95 | $40.95 | $40.95 | $40.95 | $28.70 | 0 |
2017-11-30 | $41.16 | $41.16 | $41.16 | $41.16 | $28.85 | 0 |
2017-11-29 | $40.65 | $40.65 | $40.65 | $40.65 | $28.49 | 0 |
2017-11-28 | $41.05 | $41.05 | $41.05 | $41.05 | $28.77 | 0 |
2017-11-27 | $40.79 | $40.79 | $40.79 | $40.79 | $28.59 | 0 |
2017-11-24 | $40.76 | $40.76 | $40.76 | $40.76 | $28.57 | 0 |
2017-11-22 | $40.58 | $40.58 | $40.58 | $40.58 | $28.45 | 0 |
2017-11-21 | $40.64 | $40.64 | $40.64 | $40.64 | $28.49 | 0 |
2017-11-20 | $40.30 | $40.30 | $40.30 | $40.30 | $28.25 | 0 |
2017-11-17 | $40.18 | $40.18 | $40.18 | $40.18 | $28.17 | 0 |
2017-11-16 | $40.34 | $40.34 | $40.34 | $40.34 | $28.28 | 0 |
2017-11-15 | $39.94 | $39.94 | $39.94 | $39.94 | $28.00 | 0 |
2017-11-14 | $40.18 | $40.18 | $40.18 | $40.18 | $28.17 | 0 |
2017-11-13 | $40.20 | $40.20 | $40.20 | $40.20 | $28.18 | 0 |
2017-11-10 | $40.14 | $40.14 | $40.14 | $40.14 | $28.14 | 0 |
2017-11-09 | $40.16 | $40.16 | $40.16 | $40.16 | $28.15 | 0 |
2017-11-08 | $40.41 | $40.41 | $40.41 | $40.41 | $28.33 | 0 |
2017-11-07 | $40.26 | $40.26 | $40.26 | $40.26 | $28.22 | 0 |
2017-11-06 | $40.26 | $40.26 | $40.26 | $40.26 | $28.22 | 0 |
2017-11-03 | $40.13 | $40.13 | $40.13 | $40.13 | $28.13 | 0 |
2017-11-02 | $39.86 | $39.86 | $39.86 | $39.86 | $27.94 | 0 |
2017-11-01 | $39.81 | $39.81 | $39.81 | $39.81 | $27.91 | 0 |
2017-10-31 | $39.81 | $39.81 | $39.81 | $39.81 | $27.91 | 0 |
2017-10-30 | $39.74 | $39.74 | $39.74 | $39.74 | $27.86 | 0 |
2017-10-27 | $39.77 | $39.77 | $39.77 | $39.77 | $27.88 | 0 |
2017-10-26 | $39.12 | $39.12 | $39.12 | $39.12 | $27.42 | 0 |
2017-10-25 | $39.07 | $39.07 | $39.07 | $39.07 | $27.39 | 0 |
2017-10-24 | $39.28 | $39.28 | $39.28 | $39.28 | $27.53 | 0 |
2017-10-23 | $39.15 | $39.15 | $39.15 | $39.15 | $27.44 | 0 |
2017-10-20 | $39.37 | $39.37 | $39.37 | $39.37 | $27.60 | 0 |
2017-10-19 | $39.21 | $39.21 | $39.21 | $39.21 | $27.49 | 0 |
2017-10-18 | $39.19 | $39.19 | $39.19 | $39.19 | $27.47 | 0 |
2017-10-17 | $39.19 | $39.19 | $39.19 | $39.19 | $27.47 | 0 |
2017-10-16 | $39.15 | $39.15 | $39.15 | $39.15 | $27.44 | 0 |
2017-10-13 | $39.14 | $39.14 | $39.14 | $39.14 | $27.44 | 0 |
2017-10-12 | $39.11 | $39.11 | $39.11 | $39.11 | $27.42 | 0 |
2017-10-11 | $39.10 | $39.10 | $39.10 | $39.10 | $27.41 | 0 |
2017-10-10 | $38.97 | $38.97 | $38.97 | $38.97 | $27.32 | 0 |
2017-10-09 | $38.99 | $38.99 | $38.99 | $38.99 | $27.33 | 0 |
2017-10-06 | $39.03 | $39.03 | $39.03 | $39.03 | $27.36 | 0 |
2017-10-05 | $38.95 | $38.95 | $38.95 | $38.95 | $27.30 | 0 |
2017-10-04 | $38.67 | $38.67 | $38.67 | $38.67 | $27.11 | 0 |
2017-10-03 | $38.62 | $38.62 | $38.62 | $38.62 | $27.07 | 0 |
2017-10-02 | $38.56 | $38.56 | $38.56 | $38.56 | $27.03 | 0 |
2017-09-29 | $38.41 | $38.41 | $38.41 | $38.41 | $26.92 | 0 |
2017-09-28 | $38.21 | $38.21 | $38.21 | $38.21 | $26.78 | 0 |
2017-09-27 | $38.12 | $38.12 | $38.12 | $38.12 | $26.72 | 0 |
2017-09-26 | $37.83 | $37.83 | $37.83 | $37.83 | $26.52 | 0 |
2017-09-25 | $37.76 | $37.76 | $37.76 | $37.76 | $26.47 | 0 |
2017-09-22 | $38.06 | $38.06 | $38.06 | $38.06 | $26.68 | 0 |
2017-09-21 | $38.04 | $38.04 | $38.04 | $38.04 | $26.66 | 0 |
2017-09-20 | $38.20 | $38.20 | $38.20 | $38.20 | $26.78 | 0 |
2017-09-19 | $38.18 | $38.18 | $38.18 | $38.18 | $26.76 | 0 |
2017-09-18 | $38.14 | $38.14 | $38.14 | $38.14 | $26.74 | 0 |
2017-09-15 | $38.13 | $38.13 | $38.13 | $38.13 | $26.73 | 0 |
2017-09-14 | $38.05 | $38.05 | $38.05 | $38.05 | $26.67 | 0 |
2017-09-13 | $38.18 | $38.18 | $38.18 | $38.18 | $26.76 | 0 |
2017-09-12 | $38.21 | $38.21 | $38.21 | $38.21 | $26.78 | 0 |
2017-09-11 | $38.15 | $38.15 | $38.15 | $38.15 | $26.74 | 0 |
2017-09-08 | $37.79 | $37.79 | $37.79 | $37.79 | $26.49 | 0 |
2017-09-07 | $37.80 | $37.80 | $37.80 | $37.80 | $26.50 | 0 |
2017-09-06 | $37.72 | $37.72 | $37.72 | $37.72 | $26.44 | 0 |
2017-09-05 | $37.64 | $37.64 | $37.64 | $37.64 | $26.38 | 0 |
2017-09-01 | $37.92 | $37.92 | $37.92 | $37.92 | $26.58 | 0 |
2017-08-31 | $37.87 | $37.87 | $37.87 | $37.87 | $26.55 | 0 |
2017-08-30 | $37.56 | $37.56 | $37.56 | $37.56 | $26.33 | 0 |
2017-08-29 | $37.19 | $37.19 | $37.19 | $37.19 | $26.07 | 0 |
2017-08-28 | $37.08 | $37.08 | $37.08 | $37.08 | $25.99 | 0 |
2017-08-25 | $36.96 | $36.96 | $36.96 | $36.96 | $25.91 | 0 |
2017-08-24 | $36.96 | $36.96 | $36.96 | $36.96 | $25.91 | 0 |
2017-08-23 | $37.00 | $37.00 | $37.00 | $37.00 | $25.94 | 0 |
2017-08-22 | $37.17 | $37.17 | $37.17 | $37.17 | $26.06 | 0 |
2017-08-21 | $36.69 | $36.69 | $36.69 | $36.69 | $25.72 | 0 |
2017-08-18 | $36.64 | $36.64 | $36.64 | $36.64 | $25.68 | 0 |
2017-08-17 | $36.67 | $36.67 | $36.67 | $36.67 | $25.70 | 0 |
2017-08-16 | $37.29 | $37.29 | $37.29 | $37.29 | $26.14 | 0 |
2017-08-15 | $37.19 | $37.19 | $37.19 | $37.19 | $26.07 | 0 |
2017-08-14 | $37.21 | $37.21 | $37.21 | $37.21 | $26.08 | 0 |
2017-08-11 | $36.77 | $36.77 | $36.77 | $36.77 | $25.77 | 0 |
2017-08-10 | $36.54 | $36.54 | $36.54 | $36.54 | $25.61 | 0 |
2017-08-09 | $37.20 | $37.20 | $37.20 | $37.20 | $26.08 | 0 |
2017-08-08 | $37.28 | $37.28 | $37.28 | $37.28 | $26.13 | 0 |
2017-08-07 | $37.36 | $37.36 | $37.36 | $37.36 | $26.19 | 0 |
2017-08-04 | $37.25 | $37.25 | $37.25 | $37.25 | $26.11 | 0 |
2017-08-03 | $37.23 | $37.23 | $37.23 | $37.23 | $26.10 | 0 |
2017-08-02 | $37.31 | $37.31 | $37.31 | $37.31 | $26.15 | 0 |
2017-08-01 | $37.32 | $37.32 | $37.32 | $37.32 | $26.16 | 0 |
2017-07-31 | $37.27 | $37.27 | $37.27 | $37.27 | $26.13 | 0 |
2017-07-28 | $37.37 | $37.37 | $37.37 | $37.37 | $26.20 | 0 |
2017-07-27 | $37.39 | $37.39 | $37.39 | $37.39 | $26.21 | 0 |
2017-07-26 | $37.61 | $37.61 | $37.61 | $37.61 | $26.36 | 0 |
2017-07-25 | $37.56 | $37.56 | $37.56 | $37.56 | $26.33 | 0 |
2017-07-24 | $37.57 | $37.57 | $37.57 | $37.57 | $26.34 | 0 |
2017-07-21 | $37.48 | $37.48 | $37.48 | $37.48 | $26.27 | 0 |
2017-07-20 | $37.48 | $37.48 | $37.48 | $37.48 | $26.27 | 0 |
2017-07-19 | $37.49 | $37.49 | $37.49 | $37.49 | $26.28 | 0 |
2017-07-18 | $37.22 | $37.22 | $37.22 | $37.22 | $26.09 | 0 |
2017-07-17 | $37.17 | $37.17 | $37.17 | $37.17 | $26.06 | 0 |
2017-07-14 | $37.17 | $37.17 | $37.17 | $37.17 | $26.06 | 0 |
2017-07-13 | $36.99 | $36.99 | $36.99 | $36.99 | $25.93 | 0 |
2017-07-12 | $36.92 | $36.92 | $36.92 | $36.92 | $25.88 | 0 |
2017-07-11 | $36.58 | $36.58 | $36.58 | $36.58 | $25.64 | 0 |
2017-07-10 | $36.53 | $36.53 | $36.53 | $36.53 | $25.61 | 0 |
2017-07-07 | $36.45 | $36.45 | $36.45 | $36.45 | $25.55 | 0 |
2017-07-06 | $36.10 | $36.10 | $36.10 | $36.10 | $25.31 | 0 |
2017-07-05 | $36.38 | $36.38 | $36.38 | $36.38 | $25.50 | 0 |
2017-07-03 | $36.24 | $36.24 | $36.24 | $36.24 | $25.40 | 0 |
2017-06-30 | $36.32 | $36.32 | $36.32 | $36.32 | $25.46 | 0 |
2017-06-29 | $36.26 | $36.26 | $36.26 | $36.26 | $25.42 | 0 |
2017-06-28 | $36.73 | $36.73 | $36.73 | $36.73 | $25.75 | 0 |
2017-06-27 | $36.36 | $36.36 | $36.36 | $36.36 | $25.49 | 0 |
2017-06-26 | $36.76 | $36.76 | $36.76 | $36.76 | $25.77 | 0 |
2017-06-23 | $36.84 | $36.84 | $36.84 | $36.84 | $25.82 | 0 |
2017-06-22 | $36.76 | $36.76 | $36.76 | $36.76 | $25.77 | 0 |
2017-06-21 | $36.75 | $36.75 | $36.75 | $36.75 | $25.76 | 0 |
2017-06-20 | $36.60 | $36.60 | $36.60 | $36.60 | $25.66 | 0 |
2017-06-19 | $36.88 | $36.88 | $36.88 | $36.88 | $25.85 | 0 |
2017-06-16 | $36.45 | $36.45 | $36.45 | $36.45 | $25.55 | 0 |
2017-06-15 | $36.54 | $36.54 | $36.54 | $36.54 | $25.61 | 0 |
2017-06-14 | $36.65 | $36.65 | $36.65 | $36.65 | $25.69 | 0 |
2017-06-13 | $36.71 | $36.71 | $36.71 | $36.71 | $25.73 | 0 |
2017-06-12 | $36.45 | $36.45 | $36.45 | $36.45 | $25.55 | 0 |
2017-06-09 | $36.58 | $36.58 | $36.58 | $36.58 | $25.64 | 0 |
2017-06-08 | $36.95 | $36.95 | $36.95 | $36.95 | $25.90 | 0 |
2017-06-07 | $36.99 | $36.99 | $36.99 | $36.99 | $25.93 | 0 |
2017-06-06 | $36.92 | $36.92 | $36.92 | $36.92 | $25.88 | 0 |
2017-06-05 | $37.13 | $37.13 | $37.13 | $37.13 | $26.03 | 0 |
2017-06-02 | $37.18 | $37.18 | $37.18 | $37.18 | $26.06 | 0 |
2017-06-01 | $36.88 | $36.88 | $36.88 | $36.88 | $25.85 | 0 |
2017-05-31 | $36.56 | $36.56 | $36.56 | $36.56 | $25.63 | 0 |
2017-05-30 | $36.56 | $36.56 | $36.56 | $36.56 | $25.63 | 0 |
2017-05-26 | $36.57 | $36.57 | $36.57 | $36.57 | $25.63 | 0 |
2017-05-25 | $36.53 | $36.53 | $36.53 | $36.53 | $25.61 | 0 |
2017-05-24 | $36.29 | $36.29 | $36.29 | $36.29 | $25.44 | 0 |
2017-05-23 | $36.12 | $36.12 | $36.12 | $36.12 | $25.32 | 0 |
2017-05-22 | $36.09 | $36.09 | $36.09 | $36.09 | $25.30 | 0 |
2017-05-19 | $35.80 | $35.80 | $35.80 | $35.80 | $25.09 | 0 |
2017-05-18 | $35.55 | $35.55 | $35.55 | $35.55 | $24.92 | 0 |
2017-05-17 | $35.35 | $35.35 | $35.35 | $35.35 | $24.78 | 0 |
2017-05-16 | $36.13 | $36.13 | $36.13 | $36.13 | $25.33 | 0 |
2017-05-15 | $36.08 | $36.08 | $36.08 | $36.08 | $25.29 | 0 |
2017-05-12 | $35.89 | $35.89 | $35.89 | $35.89 | $25.16 | 0 |
2017-05-11 | $35.94 | $35.94 | $35.94 | $35.94 | $25.19 | 0 |
2017-05-10 | $36.02 | $36.02 | $36.02 | $36.02 | $25.25 | 0 |
2017-05-09 | $35.97 | $35.97 | $35.97 | $35.97 | $25.21 | 0 |
2017-05-08 | $35.88 | $35.88 | $35.88 | $35.88 | $25.15 | 0 |
2017-05-05 | $35.85 | $35.85 | $35.85 | $35.85 | $25.13 | 0 |
2017-05-04 | $35.69 | $35.69 | $35.69 | $35.69 | $25.02 | 0 |
2017-05-03 | $35.66 | $35.66 | $35.66 | $35.66 | $25.00 | 0 |
2017-05-02 | $35.85 | $35.85 | $35.85 | $35.85 | $25.13 | 0 |
2017-05-01 | $35.82 | $35.82 | $35.82 | $35.82 | $25.11 | 0 |
2017-04-28 | $35.69 | $35.69 | $35.69 | $35.69 | $25.02 | 0 |
2017-04-27 | $35.67 | $35.67 | $35.67 | $35.67 | $25.00 | 0 |
2017-04-26 | $35.59 | $35.59 | $35.59 | $35.59 | $24.95 | 0 |
2017-04-25 | $35.58 | $35.58 | $35.58 | $35.58 | $24.94 | 0 |
2017-04-24 | $35.34 | $35.34 | $35.34 | $35.34 | $24.77 | 0 |
2017-04-21 | $34.92 | $34.92 | $34.92 | $34.92 | $24.48 | 0 |
2017-04-20 | $34.94 | $34.94 | $34.94 | $34.94 | $24.49 | 0 |
2017-04-19 | $34.62 | $34.62 | $34.62 | $34.62 | $24.27 | 0 |
2017-04-18 | $34.60 | $34.60 | $34.60 | $34.60 | $24.25 | 0 |
2017-04-17 | $34.63 | $34.63 | $34.63 | $34.63 | $24.27 | 0 |
2017-04-13 | $34.32 | $34.32 | $34.32 | $34.32 | $24.06 | 0 |
2017-04-12 | $34.51 | $34.51 | $34.51 | $34.51 | $24.19 | 0 |
2017-04-11 | $34.72 | $34.72 | $34.72 | $34.72 | $24.34 | 0 |
2017-04-10 | $34.76 | $34.76 | $34.76 | $34.76 | $24.37 | 0 |
2017-04-07 | $34.71 | $34.71 | $34.71 | $34.71 | $24.33 | 0 |
2017-04-06 | $34.69 | $34.69 | $34.69 | $34.69 | $24.32 | 0 |
2017-04-05 | $34.59 | $34.59 | $34.59 | $34.59 | $24.25 | 0 |
2017-04-04 | $34.72 | $34.72 | $34.72 | $34.72 | $24.34 | 0 |
2017-04-03 | $34.72 | $34.72 | $34.72 | $34.72 | $24.34 | 0 |
2017-03-31 | $34.80 | $34.80 | $34.80 | $34.80 | $24.39 | 0 |
2017-03-30 | $34.82 | $34.82 | $34.82 | $34.82 | $24.41 | 0 |
2017-03-29 | $34.77 | $34.77 | $34.77 | $34.77 | $24.37 | 0 |
2017-03-28 | $34.68 | $34.68 | $34.68 | $34.68 | $24.31 | 0 |
2017-03-27 | $34.46 | $34.46 | $34.46 | $34.46 | $24.16 | 0 |
2017-03-24 | $34.48 | $34.48 | $34.48 | $34.48 | $24.17 | 0 |
2017-03-23 | $34.49 | $34.49 | $34.49 | $34.49 | $24.18 | 0 |
2017-03-22 | $34.55 | $34.55 | $34.55 | $34.55 | $24.22 | 0 |
2017-03-21 | $34.40 | $34.40 | $34.40 | $34.40 | $24.11 | 0 |
2017-03-20 | $34.89 | $34.89 | $34.89 | $34.89 | $24.46 | 0 |
2017-03-17 | $34.93 | $34.93 | $34.93 | $34.93 | $24.48 | 0 |
2017-03-16 | $34.92 | $34.92 | $34.92 | $34.92 | $24.48 | 0 |
2017-03-15 | $34.97 | $34.97 | $34.97 | $34.97 | $24.51 | 0 |
2017-03-14 | $34.68 | $34.68 | $34.68 | $34.68 | $24.31 | 0 |
2017-03-13 | $34.83 | $34.83 | $34.83 | $34.83 | $24.41 | 0 |
2017-03-10 | $34.76 | $34.76 | $34.76 | $34.76 | $24.37 | 0 |
2017-03-09 | $34.66 | $34.66 | $34.66 | $34.66 | $24.30 | 0 |
2017-03-08 | $34.65 | $34.65 | $34.65 | $34.65 | $24.29 | 0 |
2017-03-07 | $34.63 | $34.63 | $34.63 | $34.63 | $24.27 | 0 |
2017-03-06 | $34.83 | $34.83 | $34.83 | $34.83 | $24.41 | 0 |
2017-03-03 | $34.83 | $34.83 | $34.83 | $34.83 | $24.41 | 0 |
2017-03-02 | $34.77 | $34.77 | $34.77 | $34.77 | $24.37 | 0 |
2017-03-01 | $34.98 | $34.98 | $34.98 | $34.98 | $24.52 | 0 |
2017-02-28 | $34.52 | $34.52 | $34.52 | $34.52 | $24.20 | 0 |
2017-02-27 | $34.63 | $34.63 | $34.63 | $34.63 | $24.27 | 0 |
2017-02-24 | $34.58 | $34.58 | $34.58 | $34.58 | $24.24 | 0 |
2017-02-23 | $34.47 | $34.47 | $34.47 | $34.47 | $24.16 | 0 |
2017-02-22 | $34.56 | $34.56 | $34.56 | $34.56 | $24.23 | 0 |
2017-02-21 | $34.58 | $34.58 | $34.58 | $34.58 | $24.24 | 0 |
2017-02-17 | $34.39 | $34.39 | $34.39 | $34.39 | $24.11 | 0 |
2017-02-16 | $34.32 | $34.32 | $34.32 | $34.32 | $24.06 | 0 |
2017-02-15 | $34.37 | $34.37 | $34.37 | $34.37 | $24.09 | 0 |
2017-02-14 | $34.17 | $34.17 | $34.17 | $34.17 | $23.95 | 0 |
2017-02-13 | $34.04 | $34.04 | $34.04 | $34.04 | $23.86 | 0 |
2017-02-10 | $33.87 | $33.87 | $33.87 | $33.87 | $23.74 | 0 |
2017-02-09 | $33.76 | $33.76 | $33.76 | $33.76 | $23.66 | 0 |
2017-02-08 | $33.55 | $33.55 | $33.55 | $33.55 | $23.52 | 0 |
2017-02-07 | $33.56 | $33.56 | $33.56 | $33.56 | $23.52 | 0 |
2017-02-06 | $33.47 | $33.47 | $33.47 | $33.47 | $23.46 | 0 |
2017-02-03 | $33.54 | $33.54 | $33.54 | $33.54 | $23.51 | 0 |
2017-02-02 | $33.33 | $33.33 | $33.33 | $33.33 | $23.36 | 0 |
2017-02-01 | $33.36 | $33.36 | $33.36 | $33.36 | $23.38 | 0 |
2017-01-31 | $33.27 | $33.27 | $33.27 | $33.27 | $23.32 | 0 |
2017-01-30 | $33.33 | $33.33 | $33.33 | $33.33 | $23.36 | 0 |
2017-01-27 | $33.54 | $33.54 | $33.54 | $33.54 | $23.51 | 0 |
2017-01-26 | $33.53 | $33.53 | $33.53 | $33.53 | $23.50 | 0 |
2017-01-25 | $33.49 | $33.49 | $33.49 | $33.49 | $23.48 | 0 |
2017-01-24 | $33.20 | $33.20 | $33.20 | $33.20 | $23.27 | 0 |
2017-01-23 | $32.95 | $32.95 | $32.95 | $32.95 | $23.10 | 0 |
2017-01-20 | $32.94 | $32.94 | $32.94 | $32.94 | $23.09 | 0 |
2017-01-19 | $32.85 | $32.85 | $32.85 | $32.85 | $23.03 | 0 |
2017-01-18 | $32.95 | $32.95 | $32.95 | $32.95 | $23.10 | 0 |
2017-01-17 | $32.86 | $32.86 | $32.86 | $32.86 | $23.03 | 0 |
2017-01-13 | $32.99 | $32.99 | $32.99 | $32.99 | $23.13 | 0 |
2017-01-12 | $32.89 | $32.89 | $32.89 | $32.89 | $23.05 | 0 |
2017-01-11 | $32.92 | $32.92 | $32.92 | $32.92 | $23.08 | 0 |
2017-01-10 | $32.87 | $32.87 | $32.87 | $32.87 | $23.04 | 0 |
2017-01-09 | $32.82 | $32.82 | $32.82 | $32.82 | $23.01 | 0 |
2017-01-06 | $32.82 | $32.82 | $32.82 | $32.82 | $23.01 | 0 |
2017-01-05 | $32.64 | $32.64 | $32.64 | $32.64 | $22.88 | 0 |
2017-01-04 | $32.61 | $32.61 | $32.61 | $32.61 | $22.86 | 0 |
2017-01-03 | $32.35 | $32.35 | $32.35 | $32.35 | $22.68 | 0 |
2016-12-30 | $32.09 | $32.09 | $32.09 | $32.09 | $22.49 | 0 |
2016-12-29 | $32.34 | $32.34 | $32.34 | $32.34 | $22.67 | 0 |
2016-12-28 | $32.37 | $32.37 | $32.37 | $32.37 | $22.68 | 0 |
2016-12-27 | $32.62 | $32.62 | $32.62 | $32.62 | $22.86 | 0 |
2016-12-23 | $32.53 | $32.53 | $32.53 | $32.53 | $22.79 | 0 |
2016-12-22 | $32.47 | $32.47 | $32.47 | $32.47 | $22.75 | 0 |
2016-12-21 | $32.65 | $32.65 | $32.65 | $32.65 | $22.88 | 0 |
2016-12-20 | $32.72 | $32.72 | $32.72 | $32.72 | $22.93 | 0 |
2016-12-19 | $32.60 | $32.60 | $32.60 | $32.60 | $22.84 | 0 |
2016-12-16 | $32.49 | $32.49 | $32.49 | $32.49 | $22.77 | 0 |
2016-12-15 | $32.59 | $32.59 | $32.59 | $32.59 | $22.84 | 0 |
2016-12-14 | $34.66 | $34.66 | $34.66 | $34.66 | $22.77 | 0 |
2016-12-13 | $34.85 | $34.85 | $34.85 | $34.85 | $22.90 | 0 |
2016-12-12 | $34.56 | $34.56 | $34.56 | $34.56 | $22.71 | 0 |
2016-12-09 | $34.66 | $34.66 | $34.66 | $34.66 | $22.77 | 0 |
2016-12-08 | $34.51 | $34.51 | $34.51 | $34.51 | $22.67 | 0 |
2016-12-07 | $34.45 | $34.45 | $34.45 | $34.45 | $22.63 | 0 |
2016-12-06 | $34.04 | $34.04 | $34.04 | $34.04 | $22.37 | 0 |
2016-12-05 | $33.97 | $33.97 | $33.97 | $33.97 | $22.32 | 0 |
2016-12-02 | $33.68 | $33.68 | $33.68 | $33.68 | $22.13 | 0 |
2016-12-01 | $33.67 | $33.67 | $33.67 | $33.67 | $22.12 | 0 |
2016-11-30 | $34.03 | $34.03 | $34.03 | $34.03 | $22.36 | 0 |
2016-11-29 | $34.32 | $34.32 | $34.32 | $34.32 | $22.55 | 0 |
2016-11-28 | $34.21 | $34.21 | $34.21 | $34.21 | $22.48 | 0 |
2016-11-25 | $34.40 | $34.40 | $34.40 | $34.40 | $22.60 | 0 |
2016-11-23 | $34.30 | $34.30 | $34.30 | $34.30 | $22.54 | 0 |
2016-11-22 | $34.32 | $34.32 | $34.32 | $34.32 | $22.55 | 0 |
2016-11-21 | $34.23 | $34.23 | $34.23 | $34.23 | $22.49 | 0 |
2016-11-18 | $33.97 | $33.97 | $33.97 | $33.97 | $22.32 | 0 |
2016-11-17 | $34.07 | $34.07 | $34.07 | $34.07 | $22.39 | 0 |
2016-11-16 | $33.81 | $33.81 | $33.81 | $33.81 | $22.21 | 0 |
2016-11-15 | $33.66 | $33.66 | $33.66 | $33.66 | $22.12 | 0 |
2016-11-14 | $33.37 | $33.37 | $33.37 | $33.37 | $21.93 | 0 |
2016-11-11 | $33.58 | $33.58 | $33.58 | $33.58 | $22.06 | 0 |
2016-11-10 | $33.59 | $33.59 | $33.59 | $33.59 | $22.07 | 0 |
2016-11-09 | $33.79 | $33.79 | $33.79 | $33.79 | $22.20 | 0 |
2016-11-08 | $33.53 | $33.53 | $33.53 | $33.53 | $22.03 | 0 |
2016-11-07 | $33.33 | $33.33 | $33.33 | $33.33 | $21.90 | 0 |
2016-11-04 | $32.57 | $32.57 | $32.57 | $32.57 | $21.40 | 0 |
2016-11-03 | $32.62 | $32.62 | $32.62 | $32.62 | $21.43 | 0 |
2016-11-02 | $32.84 | $32.84 | $32.84 | $32.84 | $21.58 | 0 |
2016-11-01 | $33.05 | $33.05 | $33.05 | $33.05 | $21.72 | 0 |
2016-10-31 | $33.32 | $33.32 | $33.32 | $33.32 | $21.89 | 0 |
2016-10-28 | $33.37 | $33.37 | $33.37 | $33.37 | $21.93 | 0 |
2016-10-27 | $33.48 | $33.48 | $33.48 | $33.48 | $22.00 | 0 |
2016-10-26 | $33.65 | $33.65 | $33.65 | $33.65 | $22.11 | 0 |
2016-10-25 | $33.87 | $33.87 | $33.87 | $33.87 | $22.25 | 0 |
2016-10-24 | $34.01 | $34.01 | $34.01 | $34.01 | $22.35 | 0 |
2016-10-21 | $33.79 | $33.79 | $33.79 | $33.79 | $22.20 | 0 |
2016-10-20 | $33.71 | $33.71 | $33.71 | $33.71 | $22.15 | 0 |
2016-10-19 | $33.80 | $33.80 | $33.80 | $33.80 | $22.21 | 0 |
2016-10-18 | $33.74 | $33.74 | $33.74 | $33.74 | $22.17 | 0 |
2016-10-17 | $33.51 | $33.51 | $33.51 | $33.51 | $22.02 | 0 |
2016-10-14 | $33.63 | $33.63 | $33.63 | $33.63 | $22.10 | 0 |
2016-10-13 | $33.65 | $33.65 | $33.65 | $33.65 | $22.11 | 0 |
2016-10-12 | $33.72 | $33.72 | $33.72 | $33.72 | $22.16 | 0 |
2016-10-11 | $33.68 | $33.68 | $33.68 | $33.68 | $22.13 | 0 |
2016-10-10 | $34.10 | $34.10 | $34.10 | $34.10 | $22.40 | 0 |
2016-10-07 | $33.91 | $33.91 | $33.91 | $33.91 | $22.28 | 0 |
2016-10-06 | $34.10 | $34.10 | $34.10 | $34.10 | $22.40 | 0 |
2016-10-05 | $34.07 | $34.07 | $34.07 | $34.07 | $22.39 | 0 |
2016-10-04 | $34.01 | $34.01 | $34.01 | $34.01 | $22.35 | 0 |
2016-10-03 | $34.14 | $34.14 | $34.14 | $34.14 | $22.43 | 0 |
2016-09-30 | $34.25 | $34.25 | $34.25 | $34.25 | $22.50 | 0 |
2016-09-29 | $34.00 | $34.00 | $34.00 | $34.00 | $22.34 | 0 |
2016-09-28 | $34.33 | $34.33 | $34.33 | $34.33 | $22.56 | 0 |
2016-09-27 | $34.26 | $34.26 | $34.26 | $34.26 | $22.51 | 0 |
2016-09-26 | $34.02 | $34.02 | $34.02 | $34.02 | $22.35 | 0 |
2016-09-23 | $34.27 | $34.27 | $34.27 | $34.27 | $22.52 | 0 |
2016-09-22 | $34.45 | $34.45 | $34.45 | $34.45 | $22.63 | 0 |
2016-09-21 | $34.18 | $34.18 | $34.18 | $34.18 | $22.46 | 0 |
2016-09-20 | $33.83 | $33.83 | $33.83 | $33.83 | $22.23 | 0 |
2016-09-19 | $33.83 | $33.83 | $33.83 | $33.83 | $22.23 | 0 |
2016-09-16 | $33.83 | $33.83 | $33.83 | $33.83 | $22.23 | 0 |
2016-09-15 | $33.94 | $33.94 | $33.94 | $33.94 | $22.30 | 0 |
2016-09-14 | $33.59 | $33.59 | $33.59 | $33.59 | $22.07 | 0 |
2016-09-13 | $33.53 | $33.53 | $33.53 | $33.53 | $22.03 | 0 |
2016-09-12 | $33.94 | $33.94 | $33.94 | $33.94 | $22.30 | 0 |
2016-09-09 | $33.49 | $33.49 | $33.49 | $33.49 | $22.00 | 0 |
2016-09-08 | $34.28 | $34.28 | $34.28 | $34.28 | $22.52 | 0 |
2016-09-07 | $34.44 | $34.44 | $34.44 | $34.44 | $22.63 | 0 |
2016-09-06 | $34.45 | $34.45 | $34.45 | $34.45 | $22.63 | 0 |
2016-09-02 | $34.32 | $34.32 | $34.32 | $34.32 | $22.55 | 0 |
2016-09-01 | $34.18 | $34.18 | $34.18 | $34.18 | $22.46 | 0 |
2016-08-31 | $34.15 | $34.15 | $34.15 | $34.15 | $22.44 | 0 |
2016-08-30 | $34.21 | $34.21 | $34.21 | $34.21 | $22.48 | 0 |
2016-08-29 | $34.31 | $34.31 | $34.31 | $34.31 | $22.54 | 0 |
2016-08-26 | $34.18 | $34.18 | $34.18 | $34.18 | $22.46 | 0 |
2016-08-25 | $34.22 | $34.22 | $34.22 | $34.22 | $22.48 | 0 |
2016-08-24 | $34.26 | $34.26 | $34.26 | $34.26 | $22.51 | 0 |
2016-08-23 | $34.46 | $34.46 | $34.46 | $34.46 | $22.64 | 0 |
2016-08-22 | $34.41 | $34.41 | $34.41 | $34.41 | $22.61 | 0 |
2016-08-19 | $34.36 | $34.36 | $34.36 | $34.36 | $22.58 | 0 |
2016-08-18 | $34.38 | $34.38 | $34.38 | $34.38 | $22.59 | 0 |
2016-08-17 | $34.35 | $34.35 | $34.35 | $34.35 | $22.57 | 0 |
2016-08-16 | $34.27 | $34.27 | $34.27 | $34.27 | $22.52 | 0 |
2016-08-15 | $34.54 | $34.54 | $34.54 | $34.54 | $22.69 | 0 |
2016-08-12 | $34.47 | $34.47 | $34.47 | $34.47 | $22.65 | 0 |
2016-08-11 | $34.50 | $34.50 | $34.50 | $34.50 | $22.67 | 0 |
2016-08-10 | $34.40 | $34.40 | $34.40 | $34.40 | $22.60 | 0 |
2016-08-09 | $34.45 | $34.45 | $34.45 | $34.45 | $22.63 | 0 |
2016-08-08 | $34.39 | $34.39 | $34.39 | $34.39 | $22.60 | 0 |
2016-08-05 | $34.50 | $34.50 | $34.50 | $34.50 | $22.67 | 0 |
2016-08-04 | $34.33 | $34.33 | $34.33 | $34.33 | $22.56 | 0 |
2016-08-03 | $34.26 | $34.26 | $34.26 | $34.26 | $22.51 | 0 |
2016-08-02 | $34.22 | $34.22 | $34.22 | $34.22 | $22.48 | 0 |
2016-08-01 | $34.49 | $34.49 | $34.49 | $34.49 | $22.66 | 0 |
2016-07-29 | $34.39 | $34.39 | $34.39 | $34.39 | $22.60 | 0 |
2016-07-28 | $34.39 | $34.39 | $34.39 | $34.39 | $22.60 | 0 |
2016-07-27 | $34.26 | $34.26 | $34.26 | $34.26 | $22.51 | 0 |
2016-07-26 | $34.25 | $34.25 | $34.25 | $34.25 | $22.50 | 0 |
2016-07-25 | $34.30 | $34.30 | $34.30 | $34.30 | $22.54 | 0 |
2016-07-22 | $34.34 | $34.34 | $34.34 | $34.34 | $22.56 | 0 |
2016-07-21 | $34.17 | $34.17 | $34.17 | $34.17 | $22.45 | 0 |
2016-07-20 | $34.36 | $34.36 | $34.36 | $34.36 | $22.58 | 0 |
2016-07-19 | $34.14 | $34.14 | $34.14 | $34.14 | $22.43 | 0 |
2016-07-18 | $34.17 | $34.17 | $34.17 | $34.17 | $22.45 | 0 |
2016-07-15 | $34.01 | $34.01 | $34.01 | $34.01 | $22.35 | 0 |
2016-07-14 | $34.03 | $34.03 | $34.03 | $34.03 | $22.36 | 0 |
2016-07-13 | $33.90 | $33.90 | $33.90 | $33.90 | $22.27 | 0 |
2016-07-12 | $33.94 | $33.94 | $33.94 | $33.94 | $22.30 | 0 |
2016-07-11 | $33.79 | $33.79 | $33.79 | $33.79 | $22.20 | 0 |
2016-07-08 | $33.69 | $33.69 | $33.69 | $33.69 | $22.14 | 0 |
2016-07-07 | $33.17 | $33.17 | $33.17 | $33.17 | $21.79 | 0 |
2016-07-06 | $33.11 | $33.11 | $33.11 | $33.11 | $21.75 | 0 |
2016-07-05 | $32.92 | $32.92 | $32.92 | $32.92 | $21.63 | 0 |
2016-07-01 | $33.01 | $33.01 | $33.01 | $33.01 | $21.69 | 0 |
2016-06-30 | $32.92 | $32.92 | $32.92 | $32.92 | $21.63 | 0 |
2016-06-29 | $32.54 | $32.54 | $32.54 | $32.54 | $21.38 | 0 |
2016-06-28 | $32.04 | $32.04 | $32.04 | $32.04 | $21.05 | 0 |
2016-06-27 | $31.48 | $31.48 | $31.48 | $31.48 | $20.68 | 0 |
2016-06-24 | $32.01 | $32.01 | $32.01 | $32.01 | $21.03 | 0 |
2016-06-23 | $33.00 | $33.00 | $33.00 | $33.00 | $21.68 | 0 |
2016-06-22 | $32.65 | $32.65 | $32.65 | $32.65 | $21.45 | 0 |
2016-06-21 | $32.74 | $32.74 | $32.74 | $32.74 | $21.51 | 0 |
2016-06-20 | $32.67 | $32.67 | $32.67 | $32.67 | $21.47 | 0 |
2016-06-17 | $32.53 | $32.53 | $32.53 | $32.53 | $21.37 | 0 |
2016-06-16 | $32.78 | $32.78 | $32.78 | $32.78 | $21.54 | 0 |
2016-06-15 | $32.69 | $32.69 | $32.69 | $32.69 | $21.48 | 0 |
2016-06-14 | $32.75 | $32.75 | $32.75 | $32.75 | $21.52 | 0 |
2016-06-13 | $32.72 | $32.72 | $32.72 | $32.72 | $21.50 | 0 |
2016-06-10 | $32.99 | $32.99 | $32.99 | $32.99 | $21.68 | 0 |
2016-06-09 | $33.28 | $33.28 | $33.28 | $33.28 | $21.87 | 0 |
2016-06-08 | $33.28 | $33.28 | $33.28 | $33.28 | $21.87 | 0 |
2016-06-07 | $33.12 | $33.12 | $33.12 | $33.12 | $21.76 | 0 |
2016-06-06 | $33.10 | $33.10 | $33.10 | $33.10 | $21.75 | 0 |
2016-06-03 | $33.02 | $33.02 | $33.02 | $33.02 | $21.70 | 0 |
2016-06-02 | $33.07 | $33.07 | $33.07 | $33.07 | $21.73 | 0 |
2016-06-01 | $32.94 | $32.94 | $32.94 | $32.94 | $21.64 | 0 |
2016-05-31 | $32.89 | $32.89 | $32.89 | $32.89 | $21.61 | 0 |
2016-05-27 | $32.88 | $32.88 | $32.88 | $32.88 | $21.60 | 0 |
2016-05-26 | $32.75 | $32.75 | $32.75 | $32.75 | $21.52 | 0 |
2016-05-25 | $32.70 | $32.70 | $32.70 | $32.70 | $21.49 | 0 |
2016-05-24 | $32.56 | $32.56 | $32.56 | $32.56 | $21.39 | 0 |
2016-05-23 | $32.06 | $32.06 | $32.06 | $32.06 | $21.06 | 0 |
2016-05-20 | $32.13 | $32.13 | $32.13 | $32.13 | $21.11 | 0 |
2016-05-19 | $31.95 | $31.95 | $31.95 | $31.95 | $20.99 | 0 |
2016-05-18 | $32.10 | $32.10 | $32.10 | $32.10 | $21.09 | 0 |
2016-05-17 | $32.13 | $32.13 | $32.13 | $32.13 | $21.11 | 0 |
2016-05-16 | $32.53 | $32.53 | $32.53 | $32.53 | $21.37 | 0 |
2016-05-13 | $32.21 | $32.21 | $32.21 | $32.21 | $21.16 | 0 |
2016-05-12 | $32.42 | $32.42 | $32.42 | $32.42 | $21.30 | 0 |
2016-05-11 | $32.45 | $32.45 | $32.45 | $32.45 | $21.32 | 0 |
2016-05-10 | $32.87 | $32.87 | $32.87 | $32.87 | $21.60 | 0 |
2016-05-09 | $32.48 | $32.48 | $32.48 | $32.48 | $21.34 | 0 |
2016-05-06 | $32.33 | $32.33 | $32.33 | $32.33 | $21.24 | 0 |
2016-05-05 | $32.22 | $32.22 | $32.22 | $32.22 | $21.17 | 0 |
2016-05-04 | $32.25 | $32.25 | $32.25 | $32.25 | $21.19 | 0 |
2016-05-03 | $32.37 | $32.37 | $32.37 | $32.37 | $21.27 | 0 |
2016-05-02 | $32.63 | $32.63 | $32.63 | $32.63 | $21.44 | 0 |
2016-04-29 | $32.33 | $32.33 | $32.33 | $32.33 | $21.24 | 0 |
2016-04-28 | $32.46 | $32.46 | $32.46 | $32.46 | $21.33 | 0 |
2016-04-27 | $32.81 | $32.81 | $32.81 | $32.81 | $21.56 | 0 |
2016-04-26 | $32.84 | $32.84 | $32.84 | $32.84 | $21.58 | 0 |
2016-04-25 | $32.85 | $32.85 | $32.85 | $32.85 | $21.58 | 0 |
2016-04-22 | $32.89 | $32.89 | $32.89 | $32.89 | $21.61 | 0 |
2016-04-21 | $33.07 | $33.07 | $33.07 | $33.07 | $21.73 | 0 |
2016-04-20 | $33.20 | $33.20 | $33.20 | $33.20 | $21.81 | 0 |
2016-04-19 | $33.19 | $33.19 | $33.19 | $33.19 | $21.81 | 0 |
2016-04-18 | $33.22 | $33.22 | $33.22 | $33.22 | $21.83 | 0 |
2016-04-15 | $33.01 | $33.01 | $33.01 | $33.01 | $21.69 | 0 |
2016-04-14 | $33.01 | $33.01 | $33.01 | $33.01 | $21.69 | 0 |
2016-04-13 | $33.00 | $33.00 | $33.00 | $33.00 | $21.68 | 0 |
2016-04-12 | $32.70 | $32.70 | $32.70 | $32.70 | $21.49 | 0 |
2016-04-11 | $32.51 | $32.51 | $32.51 | $32.51 | $21.36 | 0 |
2016-04-08 | $32.67 | $32.67 | $32.67 | $32.67 | $21.47 | 0 |
2016-04-07 | $32.66 | $32.66 | $32.66 | $32.66 | $21.46 | 0 |
2016-04-06 | $33.08 | $33.08 | $33.08 | $33.08 | $21.73 | 0 |
2016-04-05 | $32.65 | $32.65 | $32.65 | $32.65 | $21.45 | 0 |
2016-04-04 | $32.98 | $32.98 | $32.98 | $32.98 | $21.67 | 0 |
2016-04-01 | $33.13 | $33.13 | $33.13 | $33.13 | $21.77 | 0 |
2016-03-31 | $32.82 | $32.82 | $32.82 | $32.82 | $21.56 | 0 |
2016-03-30 | $32.88 | $32.88 | $32.88 | $32.88 | $21.60 | 0 |
2016-03-29 | $32.75 | $32.75 | $32.75 | $32.75 | $21.52 | 0 |
2016-03-28 | $32.34 | $32.34 | $32.34 | $32.34 | $21.25 | 0 |
2016-03-24 | $32.35 | $32.35 | $32.35 | $32.35 | $21.26 | 0 |
2016-03-23 | $32.36 | $32.36 | $32.36 | $32.36 | $21.26 | 0 |
2016-03-22 | $32.55 | $32.55 | $32.55 | $32.55 | $21.39 | 0 |
2016-03-21 | $32.47 | $32.47 | $32.47 | $32.47 | $21.33 | 0 |
2016-03-18 | $32.40 | $32.40 | $32.40 | $32.40 | $21.29 | 0 |
2016-03-17 | $32.28 | $32.28 | $32.28 | $32.28 | $21.21 | 0 |
2016-03-16 | $32.16 | $32.16 | $32.16 | $32.16 | $21.13 | 0 |
2016-03-15 | $31.96 | $31.96 | $31.96 | $31.96 | $21.00 | 0 |
2016-03-14 | $32.02 | $32.02 | $32.02 | $32.02 | $21.04 | 0 |
2016-03-11 | $32.00 | $32.00 | $32.00 | $32.00 | $21.03 | 0 |
2016-03-10 | $31.45 | $31.45 | $31.45 | $31.45 | $20.66 | 0 |
2016-03-09 | $31.46 | $31.46 | $31.46 | $31.46 | $20.67 | 0 |
2016-03-08 | $31.31 | $31.31 | $31.31 | $31.31 | $20.57 | 0 |
2016-03-07 | $31.54 | $31.54 | $31.54 | $31.54 | $20.72 | 0 |
2016-03-04 | $31.71 | $31.71 | $31.71 | $31.71 | $20.83 | 0 |
2016-03-03 | $31.69 | $31.69 | $31.69 | $31.69 | $20.82 | 0 |
2016-03-02 | $31.72 | $31.72 | $31.72 | $31.72 | $20.84 | 0 |
2016-03-01 | $31.70 | $31.70 | $31.70 | $31.70 | $20.83 | 0 |
2016-02-29 | $30.94 | $30.94 | $30.94 | $30.94 | $20.33 | 0 |
2016-02-26 | $31.22 | $31.22 | $31.22 | $31.22 | $20.51 | 0 |
2016-02-25 | $31.31 | $31.31 | $31.31 | $31.31 | $20.57 | 0 |
2016-02-24 | $30.94 | $30.94 | $30.94 | $30.94 | $20.33 | 0 |
2016-02-23 | $30.72 | $30.72 | $30.72 | $30.72 | $20.18 | 0 |
2016-02-22 | $31.02 | $31.02 | $31.02 | $31.02 | $20.38 | 0 |
2016-02-19 | $30.61 | $30.61 | $30.61 | $30.61 | $20.11 | 0 |
2016-02-18 | $30.50 | $30.50 | $30.50 | $30.50 | $20.04 | 0 |
2016-02-17 | $30.77 | $30.77 | $30.77 | $30.77 | $20.22 | 0 |
2016-02-16 | $30.31 | $30.31 | $30.31 | $30.31 | $19.91 | 0 |
2016-02-12 | $29.78 | $29.78 | $29.78 | $29.78 | $19.57 | 0 |
2016-02-11 | $29.32 | $29.32 | $29.32 | $29.32 | $19.26 | 0 |
2016-02-10 | $29.60 | $29.60 | $29.60 | $29.60 | $19.45 | 0 |
2016-02-09 | $29.46 | $29.46 | $29.46 | $29.46 | $19.36 | 0 |
2016-02-08 | $29.40 | $29.40 | $29.40 | $29.40 | $19.32 | 0 |
2016-02-05 | $29.94 | $29.94 | $29.94 | $29.94 | $19.67 | 0 |
2016-02-04 | $30.81 | $30.81 | $30.81 | $30.81 | $20.24 | 0 |
2016-02-03 | $30.93 | $30.93 | $30.93 | $30.93 | $20.32 | 0 |
2016-02-02 | $30.93 | $30.93 | $30.93 | $30.93 | $20.32 | 0 |
2016-02-01 | $31.45 | $31.45 | $31.45 | $31.45 | $20.66 | 0 |
2016-01-29 | $31.34 | $31.34 | $31.34 | $31.34 | $20.59 | 0 |
2016-01-28 | $30.66 | $30.66 | $30.66 | $30.66 | $20.14 | 0 |
2016-01-27 | $30.38 | $30.38 | $30.38 | $30.38 | $19.96 | 0 |
2016-01-26 | $30.95 | $30.95 | $30.95 | $30.95 | $20.34 | 0 |
2016-01-25 | $30.65 | $30.65 | $30.65 | $30.65 | $20.14 | 0 |
2016-01-22 | $31.00 | $31.00 | $31.00 | $31.00 | $20.37 | 0 |
2016-01-21 | $30.34 | $30.34 | $30.34 | $30.34 | $19.93 | 0 |
2016-01-20 | $30.27 | $30.27 | $30.27 | $30.27 | $19.89 | 0 |
2016-01-19 | $30.45 | $30.45 | $30.45 | $30.45 | $20.01 | 0 |
2016-01-15 | $30.45 | $30.45 | $30.45 | $30.45 | $20.01 | 0 |
2016-01-14 | $31.07 | $31.07 | $31.07 | $31.07 | $20.41 | 0 |
2016-01-13 | $30.59 | $30.59 | $30.59 | $30.59 | $20.10 | 0 |
2016-01-12 | $31.52 | $31.52 | $31.52 | $31.52 | $20.71 | 0 |
2016-01-11 | $31.19 | $31.19 | $31.19 | $31.19 | $20.49 | 0 |
2016-01-08 | $31.12 | $31.12 | $31.12 | $31.12 | $20.45 | 0 |
2016-01-07 | $31.44 | $31.44 | $31.44 | $31.44 | $20.66 | 0 |
2016-01-06 | $32.17 | $32.17 | $32.17 | $32.17 | $21.14 | 0 |
2016-01-05 | $32.54 | $32.54 | $32.54 | $32.54 | $21.38 | 0 |
2016-01-04 | $32.51 | $32.51 | $32.51 | $32.51 | $21.36 | 0 |
2015-12-31 | $33.09 | $33.09 | $33.09 | $33.09 | $21.74 | 0 |
2015-12-30 | $33.45 | $33.45 | $33.45 | $33.45 | $21.98 | 0 |
2015-12-29 | $33.67 | $33.67 | $33.67 | $33.67 | $22.12 | 0 |
2015-12-28 | $33.29 | $33.29 | $33.29 | $33.29 | $21.87 | 0 |
2015-12-24 | $33.28 | $33.28 | $33.28 | $33.28 | $21.86 | 0 |
2015-12-23 | $33.32 | $33.32 | $33.32 | $33.32 | $21.89 | 0 |
2015-12-22 | $33.07 | $33.07 | $33.07 | $33.07 | $21.73 | 0 |
2015-12-21 | $32.84 | $32.84 | $32.84 | $32.84 | $21.58 | 0 |
2015-12-18 | $32.55 | $32.55 | $32.55 | $32.55 | $21.38 | 0 |
2015-12-17 | $33.10 | $33.10 | $33.10 | $33.10 | $21.75 | 0 |
2015-12-16 | $33.53 | $33.53 | $33.53 | $33.53 | $22.03 | 0 |
2015-12-15 | $33.03 | $33.03 | $33.03 | $33.03 | $21.70 | 0 |
2015-12-14 | $34.09 | $34.09 | $34.09 | $34.09 | $21.55 | 0 |
2015-12-11 | $33.87 | $33.87 | $33.87 | $33.87 | $21.41 | 0 |
2015-12-10 | $34.54 | $34.54 | $34.54 | $34.54 | $21.83 | 0 |
2015-12-09 | $34.47 | $34.47 | $34.47 | $34.47 | $21.79 | 0 |
2015-12-08 | $34.90 | $34.90 | $34.90 | $34.90 | $22.06 | 0 |
2015-12-07 | $34.98 | $34.98 | $34.98 | $34.98 | $22.11 | 0 |
2015-12-04 | $35.22 | $35.22 | $35.22 | $35.22 | $22.26 | 0 |
2015-12-03 | $34.47 | $34.47 | $34.47 | $34.47 | $21.79 | 0 |
2015-12-02 | $34.97 | $34.97 | $34.97 | $34.97 | $22.11 | 0 |
2015-12-01 | $35.26 | $35.26 | $35.26 | $35.26 | $22.29 | 0 |
2015-11-30 | $34.88 | $34.88 | $34.88 | $34.88 | $22.05 | 0 |
2015-11-27 | $35.17 | $35.17 | $35.17 | $35.17 | $22.23 | 0 |
2015-11-25 | $35.13 | $35.13 | $35.13 | $35.13 | $22.21 | 0 |
2015-11-24 | $35.07 | $35.07 | $35.07 | $35.07 | $22.17 | 0 |
2015-11-23 | $35.10 | $35.10 | $35.10 | $35.10 | $22.19 | 0 |
2015-11-20 | $35.14 | $35.14 | $35.14 | $35.14 | $22.21 | 0 |
2015-11-19 | $34.85 | $34.85 | $34.85 | $34.85 | $22.03 | 0 |
2015-11-18 | $34.92 | $34.92 | $34.92 | $34.92 | $22.07 | 0 |
2015-11-17 | $34.32 | $34.32 | $34.32 | $34.32 | $21.69 | 0 |
2015-11-16 | $34.23 | $34.23 | $34.23 | $34.23 | $21.64 | 0 |
2015-11-13 | $33.79 | $33.79 | $33.79 | $33.79 | $21.36 | 0 |
2015-11-12 | $34.30 | $34.30 | $34.30 | $34.30 | $21.68 | 0 |
2015-11-11 | $34.71 | $34.71 | $34.71 | $34.71 | $21.94 | 0 |
2015-11-10 | $34.81 | $34.81 | $34.81 | $34.81 | $22.00 | 0 |
2015-11-09 | $34.79 | $34.79 | $34.79 | $34.79 | $21.99 | 0 |
2015-11-06 | $35.11 | $35.11 | $35.11 | $35.11 | $22.19 | 0 |
2015-11-05 | $35.11 | $35.11 | $35.11 | $35.11 | $22.19 | 0 |
2015-11-04 | $35.09 | $35.09 | $35.09 | $35.09 | $22.18 | 0 |
2015-11-03 | $35.16 | $35.16 | $35.16 | $35.16 | $22.23 | 0 |
2015-11-02 | $35.12 | $35.12 | $35.12 | $35.12 | $22.20 | 0 |
2015-10-30 | $34.77 | $34.77 | $34.77 | $34.77 | $21.98 | 0 |
2015-10-29 | $34.88 | $34.88 | $34.88 | $34.88 | $22.05 | 0 |
2015-10-28 | $34.82 | $34.82 | $34.82 | $34.82 | $22.01 | 0 |
2015-10-27 | $34.56 | $34.56 | $34.56 | $34.56 | $21.85 | 0 |
2015-10-26 | $34.59 | $34.59 | $34.59 | $34.59 | $21.87 | 0 |
2015-10-23 | $34.49 | $34.49 | $34.49 | $34.49 | $21.80 | 0 |
2015-10-22 | $34.02 | $34.02 | $34.02 | $34.02 | $21.50 | 0 |
2015-10-21 | $33.58 | $33.58 | $33.58 | $33.58 | $21.23 | 0 |
2015-10-20 | $33.80 | $33.80 | $33.80 | $33.80 | $21.37 | 0 |
2015-10-19 | $33.94 | $33.94 | $33.94 | $33.94 | $21.45 | 0 |
2015-10-16 | $33.80 | $33.80 | $33.80 | $33.80 | $21.37 | 0 |
2015-10-15 | $33.65 | $33.65 | $33.65 | $33.65 | $21.27 | 0 |
2015-10-14 | $33.14 | $33.14 | $33.14 | $33.14 | $20.95 | 0 |
2015-10-13 | $33.36 | $33.36 | $33.36 | $33.36 | $21.09 | 0 |
2015-10-12 | $33.62 | $33.62 | $33.62 | $33.62 | $21.25 | 0 |
2015-10-09 | $33.48 | $33.48 | $33.48 | $33.48 | $21.16 | 0 |
2015-10-08 | $33.33 | $33.33 | $33.33 | $33.33 | $21.07 | 0 |
2015-10-07 | $33.14 | $33.14 | $33.14 | $33.14 | $20.95 | 0 |
2015-10-06 | $32.89 | $32.89 | $32.89 | $32.89 | $20.79 | 0 |
2015-10-05 | $33.19 | $33.19 | $33.19 | $33.19 | $20.98 | 0 |
2015-10-02 | $32.73 | $32.73 | $32.73 | $32.73 | $20.69 | 0 |
2015-10-01 | $32.28 | $32.28 | $32.28 | $32.28 | $20.40 | 0 |
2015-09-30 | $32.09 | $32.09 | $32.09 | $32.09 | $20.28 | 0 |
2015-09-29 | $31.44 | $31.44 | $31.44 | $31.44 | $19.87 | 0 |
2015-09-28 | $31.55 | $31.55 | $31.55 | $31.55 | $19.94 | 0 |
2015-09-25 | $32.53 | $32.53 | $32.53 | $32.53 | $20.56 | 0 |
2015-09-24 | $32.68 | $32.68 | $32.68 | $32.68 | $20.66 | 0 |
2015-09-23 | $32.89 | $32.89 | $32.89 | $32.89 | $20.79 | 0 |
2015-09-22 | $32.91 | $32.91 | $32.91 | $32.91 | $20.80 | 0 |
2015-09-21 | $33.33 | $33.33 | $33.33 | $33.33 | $21.07 | 0 |
2015-09-18 | $33.22 | $33.22 | $33.22 | $33.22 | $21.00 | 0 |
2015-09-17 | $33.69 | $33.69 | $33.69 | $33.69 | $21.30 | 0 |
2015-09-16 | $33.68 | $33.68 | $33.68 | $33.68 | $21.29 | 0 |
2015-09-15 | $33.45 | $33.45 | $33.45 | $33.45 | $21.14 | 0 |
2015-09-14 | $33.07 | $33.07 | $33.07 | $33.07 | $20.90 | 0 |
2015-09-11 | $33.19 | $33.19 | $33.19 | $33.19 | $20.98 | 0 |
2015-09-10 | $32.94 | $32.94 | $32.94 | $32.94 | $20.82 | 0 |
2015-09-09 | $32.70 | $32.70 | $32.70 | $32.70 | $20.67 | 0 |
2015-09-08 | $33.10 | $33.10 | $33.10 | $33.10 | $20.92 | 0 |
2015-09-04 | $32.27 | $32.27 | $32.27 | $32.27 | $20.40 | 0 |
2015-09-03 | $32.69 | $32.69 | $32.69 | $32.69 | $20.66 | 0 |
2015-09-02 | $32.72 | $32.72 | $32.72 | $32.72 | $20.68 | 0 |
2015-09-01 | $32.03 | $32.03 | $32.03 | $32.03 | $20.25 | 0 |
2015-08-31 | $32.96 | $32.96 | $32.96 | $32.96 | $20.83 | 0 |
2015-08-28 | $33.35 | $33.35 | $33.35 | $33.35 | $21.08 | 0 |
2015-08-27 | $33.33 | $33.33 | $33.33 | $33.33 | $21.07 | 0 |
2015-08-26 | $32.60 | $32.60 | $32.60 | $32.60 | $20.61 | 0 |
2015-08-25 | $31.26 | $31.26 | $31.26 | $31.26 | $19.76 | 0 |
2015-08-24 | $31.53 | $31.53 | $31.53 | $31.53 | $19.93 | 0 |
2015-08-21 | $32.79 | $32.79 | $32.79 | $32.79 | $20.73 | 0 |
2015-08-20 | $33.99 | $33.99 | $33.99 | $33.99 | $21.49 | 0 |
2015-08-19 | $34.86 | $34.86 | $34.86 | $34.86 | $22.04 | 0 |
2015-08-18 | $35.07 | $35.07 | $35.07 | $35.07 | $22.17 | 0 |
2015-08-17 | $35.11 | $35.11 | $35.11 | $35.11 | $22.19 | 0 |
2015-08-14 | $34.84 | $34.84 | $34.84 | $34.84 | $22.02 | 0 |
2015-08-13 | $34.74 | $34.74 | $34.74 | $34.74 | $21.96 | 0 |
2015-08-12 | $34.71 | $34.71 | $34.71 | $34.71 | $21.94 | 0 |
2015-08-11 | $34.68 | $34.68 | $34.68 | $34.68 | $21.92 | 0 |
2015-08-10 | $34.96 | $34.96 | $34.96 | $34.96 | $22.10 | 0 |
2015-08-07 | $34.59 | $34.59 | $34.59 | $34.59 | $21.87 | 0 |
2015-08-06 | $34.67 | $34.67 | $34.67 | $34.67 | $21.92 | 0 |
2015-08-05 | $35.13 | $35.13 | $35.13 | $35.13 | $22.21 | 0 |
2015-08-04 | $35.01 | $35.01 | $35.01 | $35.01 | $22.13 | 0 |
2015-08-03 | $35.06 | $35.06 | $35.06 | $35.06 | $22.16 | 0 |
2015-07-31 | $35.07 | $35.07 | $35.07 | $35.07 | $22.17 | 0 |
2015-07-30 | $35.06 | $35.06 | $35.06 | $35.06 | $22.16 | 0 |
2015-07-29 | $35.08 | $35.08 | $35.08 | $35.08 | $22.17 | 0 |
2015-07-28 | $34.88 | $34.88 | $34.88 | $34.88 | $22.05 | 0 |
2015-07-27 | $34.44 | $34.44 | $34.44 | $34.44 | $21.77 | 0 |
2015-07-24 | $34.68 | $34.68 | $34.68 | $34.68 | $21.92 | 0 |
2015-07-23 | $35.01 | $35.01 | $35.01 | $35.01 | $22.13 | 0 |
2015-07-22 | $35.25 | $35.25 | $35.25 | $35.25 | $22.28 | 0 |
2015-07-21 | $35.36 | $35.36 | $35.36 | $35.36 | $22.35 | 0 |
2015-07-20 | $35.48 | $35.48 | $35.48 | $35.48 | $22.43 | 0 |
2015-07-17 | $35.33 | $35.33 | $35.33 | $35.33 | $22.33 | 0 |
2015-07-16 | $35.09 | $35.09 | $35.09 | $35.09 | $22.18 | 0 |
2015-07-15 | $34.78 | $34.78 | $34.78 | $34.78 | $21.99 | 0 |
2015-07-14 | $34.81 | $34.81 | $34.81 | $34.81 | $22.00 | 0 |
2015-07-13 | $34.64 | $34.64 | $34.64 | $34.64 | $21.90 | 0 |
2015-07-10 | $34.21 | $34.21 | $34.21 | $34.21 | $21.62 | 0 |
2015-07-09 | $33.72 | $33.72 | $33.72 | $33.72 | $21.32 | 0 |
2015-07-08 | $33.64 | $33.64 | $33.64 | $33.64 | $21.26 | 0 |
2015-07-07 | $34.19 | $34.19 | $34.19 | $34.19 | $21.61 | 0 |
2015-07-06 | $34.01 | $34.01 | $34.01 | $34.01 | $21.50 | 0 |
2015-07-02 | $34.08 | $34.08 | $34.08 | $34.08 | $21.54 | 0 |
2015-07-01 | $34.09 | $34.09 | $34.09 | $34.09 | $21.55 | 0 |
2015-06-30 | $33.79 | $33.79 | $33.79 | $33.79 | $21.36 | 0 |
2015-06-29 | $33.65 | $33.65 | $33.65 | $33.65 | $21.27 | 0 |
2015-06-26 | $34.41 | $34.41 | $34.41 | $34.41 | $21.75 | 0 |
2015-06-25 | $34.44 | $34.44 | $34.44 | $34.44 | $21.77 | 0 |
2015-06-24 | $34.51 | $34.51 | $34.51 | $34.51 | $21.81 | 0 |
2015-06-23 | $34.75 | $34.75 | $34.75 | $34.75 | $21.97 | 0 |
2015-06-22 | $34.72 | $34.72 | $34.72 | $34.72 | $21.95 | 0 |
2015-06-19 | $34.49 | $34.49 | $34.49 | $34.49 | $21.80 | 0 |
2015-06-18 | $34.65 | $34.65 | $34.65 | $34.65 | $21.90 | 0 |
2015-06-17 | $34.31 | $34.31 | $34.31 | $34.31 | $21.69 | 0 |
2015-06-16 | $34.23 | $34.23 | $34.23 | $34.23 | $21.64 | 0 |
2015-06-15 | $34.09 | $34.09 | $34.09 | $34.09 | $21.55 | 0 |
2015-06-12 | $34.25 | $34.25 | $34.25 | $34.25 | $21.65 | 0 |
2015-06-11 | $34.48 | $34.48 | $34.48 | $34.48 | $21.80 | 0 |
2015-06-10 | $34.39 | $34.39 | $34.39 | $34.39 | $21.74 | 0 |
2015-06-09 | $33.97 | $33.97 | $33.97 | $33.97 | $21.47 | 0 |
2015-06-08 | $33.99 | $33.99 | $33.99 | $33.99 | $21.49 | 0 |
2015-06-05 | $34.26 | $34.26 | $34.26 | $34.26 | $21.66 | 0 |
2015-06-04 | $34.31 | $34.31 | $34.31 | $34.31 | $21.69 | 0 |
2015-06-03 | $34.60 | $34.60 | $34.60 | $34.60 | $21.87 | 0 |
2015-06-02 | $34.48 | $34.48 | $34.48 | $34.48 | $21.80 | 0 |
2015-06-01 | $34.50 | $34.50 | $34.50 | $34.50 | $21.81 | 0 |
NUVEEN SYMPHONY LARGECAP GROWTH FUND CLASS R3 (NSGQX) News Headlines
Recent NUVEEN SYMPHONY LARGECAP GROWTH FUND CLASS R3 (NSGQX) News
Similar Companies to NUVEEN SYMPHONY LARGECAP GROWTH FUND CLASS R3 (NSGQX) 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 | -- | -- | -- |