POWERSHARES EMERGING MARKETS INFRASTRUCTURE PORTFOLIO (PXR) Exchange: NYSE ARCA
Data as of March 29, 2024
$34.93 ($0.08) 0.24%
POWERSHARES EMERGING MARKETS INFRASTRUCTURE PORTFOLIO - Daily Information
Click for more stock information on POWERSHARES EMERGING MARKETS INFRASTRUCTURE PORTFOLIO.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $34.77 |
Previous Close | $34.93 |
High | $35.06 |
Low | $34.66 |
Adjusted Open | $34.77 |
Previous Adjusted Close | $34.93 |
Adjusted High | $35.06 |
Adjusted Low | $34.66 |
About POWERSHARES EMERGING MARKETS INFRASTRUCTURE PORTFOLIO (PXR)
DELISTED - The Fund will invest at least 90% of its total assets in the equity securities of companies involved in the following sectors related to infrastructure construction and development in emerging market countries: 1) construction and engineering; 2) construction machinery; 3) construction materials; 4) diversified metals and mining; 5) heavy electrical equipment; 6) industrial machinery; and 7) steel, and that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that are based on the securities in the Underlying Index. The Fund anticipates that the majority of its investments will be in the securities that comprise the Underlying Index rather than in ADRs and GDRs. The Underlying Index is calculated and maintained by Standard & Poor’s Custom Indices on behalf of S-Network Global Indexes Inc. (the “Index Provider”). Emerging market countries are determined according to the Index Provider’s definition, which currently includes those countries identified in the World Bank Country Classification system as “Middle Income” countries. The Underlying Index includes stocks with a minimum market capitalization of $500 million and stocks are removed if the market capitalization falls below $300 million.Historically, the Underlying Index has consisted of securities of companies listed on exchanges in Australia, Bermuda, Brazil, Canada, Chile, China, Egypt, France, Hong Kong, India, Indonesia, Israel, Luxembourg, Malaysia, Mexico, Poland, Russia, Singapore, South Africa, Spain, Sweden, Switzerland, Taiwan and the United States. The Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or sector only to the extent that the Underlying Index reflects a concentration in that industry or sector. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or sector.
Invest in POWERSHARES EMERGING MARKETS INFRASTRUCTURE PORTFOLIO (PXR)
Historical Stock Data for POWERSHARES EMERGING MARKETS INFRASTRUCTURE PORTFOLIO (PXR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-02-20 | $34.77 | $35.06 | $34.66 | $34.93 | $34.93 | 3,823 |
2019-02-19 | $34.59 | $34.90 | $34.36 | $34.84 | $34.84 | 79,978 |
2019-02-15 | $34.17 | $34.27 | $34.05 | $34.27 | $34.27 | 751 |
2019-02-14 | $34.37 | $34.40 | $34.19 | $34.22 | $34.22 | 9,000 |
2019-02-13 | $34.05 | $34.10 | $33.93 | $34.10 | $34.10 | 30,955 |
2019-02-12 | $33.91 | $33.99 | $33.82 | $33.90 | $33.90 | 2,001 |
2019-02-11 | $33.83 | $33.85 | $33.83 | $33.85 | $33.85 | 400 |
2019-02-08 | $33.74 | $34.16 | $33.74 | $34.09 | $34.09 | 1,396 |
2019-02-07 | $34.15 | $34.22 | $34.15 | $34.22 | $34.22 | 300 |
2019-02-06 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 1 |
2019-02-05 | $34.96 | $34.96 | $34.85 | $34.90 | $34.90 | 4,119 |
2019-02-04 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 150 |
2019-02-01 | $34.47 | $34.68 | $34.42 | $34.55 | $34.55 | 1,230 |
2019-01-31 | $34.37 | $34.59 | $34.33 | $34.59 | $34.59 | 4,622 |
2019-01-30 | $33.73 | $34.32 | $33.73 | $34.29 | $34.29 | 1,645 |
2019-01-29 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 147 |
2019-01-28 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 0 |
2019-01-25 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 62 |
2019-01-24 | $33.42 | $33.53 | $33.42 | $33.53 | $33.53 | 632 |
2019-01-23 | $33.34 | $33.34 | $33.24 | $33.24 | $33.24 | 205 |
2019-01-22 | $32.98 | $32.98 | $32.94 | $32.94 | $32.94 | 782 |
2019-01-18 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 79 |
2019-01-17 | $32.99 | $33.14 | $32.99 | $33.14 | $33.14 | 836 |
2019-01-16 | $33.01 | $33.01 | $32.97 | $32.97 | $32.97 | 263 |
2019-01-15 | $32.66 | $32.66 | $32.64 | $32.64 | $32.64 | 176 |
2019-01-14 | $32.41 | $32.56 | $32.41 | $32.56 | $32.56 | 303 |
2019-01-11 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 93 |
2019-01-10 | $32.61 | $33.07 | $32.61 | $33.07 | $33.07 | 853 |
2019-01-09 | $32.81 | $32.94 | $32.81 | $32.94 | $32.94 | 1,103 |
2019-01-08 | $32.41 | $32.49 | $32.27 | $32.47 | $32.47 | 356 |
2019-01-07 | $32.10 | $32.22 | $32.10 | $32.18 | $32.18 | 966 |
2019-01-04 | $32.01 | $32.04 | $32.01 | $32.04 | $32.04 | 527 |
2019-01-03 | $31.04 | $31.21 | $30.99 | $31.11 | $31.11 | 39,686 |
2019-01-02 | $31.24 | $31.51 | $31.24 | $31.51 | $31.51 | 2,059 |
2018-12-31 | $31.43 | $31.43 | $31.16 | $31.28 | $31.28 | 1,110 |
2018-12-28 | $31.20 | $31.44 | $31.04 | $31.29 | $31.29 | 3,173 |
2018-12-27 | $30.85 | $31.08 | $30.85 | $31.08 | $31.08 | 338 |
2018-12-26 | $30.54 | $31.10 | $30.54 | $31.10 | $31.10 | 1,557 |
2018-12-24 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
2018-12-21 | $31.17 | $31.17 | $30.88 | $31.02 | $31.02 | 719 |
2018-12-20 | $31.58 | $31.64 | $31.58 | $31.64 | $31.64 | 131 |
2018-12-19 | $31.94 | $31.94 | $31.17 | $31.30 | $31.30 | 1,874 |
2018-12-18 | $32.00 | $32.00 | $32.00 | $32.00 | $31.99 | 9 |
2018-12-17 | $31.99 | $32.04 | $31.70 | $31.70 | $31.70 | 803 |
2018-12-14 | $32.08 | $32.08 | $31.93 | $32.04 | $32.03 | 512 |
2018-12-13 | $32.05 | $32.35 | $32.05 | $32.27 | $32.27 | 1,907 |
2018-12-12 | $32.08 | $32.22 | $32.05 | $32.05 | $32.05 | 205 |
2018-12-11 | $31.55 | $31.70 | $31.55 | $31.70 | $31.70 | 100 |
2018-12-10 | $31.16 | $31.46 | $31.08 | $31.46 | $31.45 | 2,569 |
2018-12-07 | $32.00 | $32.00 | $31.64 | $31.64 | $31.63 | 585 |
2018-12-06 | $31.76 | $31.79 | $31.48 | $31.66 | $31.65 | 718 |
2018-12-04 | $32.91 | $33.03 | $32.51 | $32.51 | $32.50 | 700 |
2018-12-03 | $33.18 | $33.18 | $33.18 | $33.18 | $33.17 | 279 |
2018-11-30 | $32.35 | $32.46 | $32.35 | $32.44 | $32.43 | 1,340 |
2018-11-29 | $32.36 | $32.60 | $32.36 | $32.60 | $32.59 | 7,164 |
2018-11-28 | $32.08 | $32.45 | $31.91 | $32.45 | $32.44 | 2,101 |
2018-11-27 | $31.80 | $31.97 | $31.80 | $31.97 | $31.97 | 515 |
2018-11-26 | $32.03 | $32.03 | $32.03 | $32.03 | $32.02 | 400 |
2018-11-23 | $32.03 | $32.03 | $32.03 | $32.03 | $32.02 | 100 |
2018-11-21 | $32.80 | $32.80 | $32.51 | $32.51 | $32.50 | 1,522 |
2018-11-20 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 128 |
2018-11-19 | $33.27 | $33.27 | $33.27 | $33.27 | $33.26 | 26 |
2018-11-16 | $33.08 | $33.27 | $32.91 | $33.27 | $33.26 | 1,905 |
2018-11-15 | $33.00 | $33.17 | $33.00 | $33.14 | $33.13 | 1,634 |
2018-11-14 | $32.47 | $32.47 | $32.37 | $32.46 | $32.45 | 3,450 |
2018-11-13 | $32.44 | $32.63 | $32.44 | $32.55 | $32.54 | 984 |
2018-11-12 | $32.10 | $32.32 | $32.10 | $32.25 | $32.24 | 1,572 |
2018-11-09 | $32.26 | $32.45 | $32.26 | $32.45 | $32.44 | 1,406 |
2018-11-08 | $33.07 | $33.31 | $33.07 | $33.31 | $33.30 | 361 |
2018-11-07 | $33.29 | $33.44 | $33.29 | $33.44 | $33.43 | 200 |
2018-11-06 | $32.86 | $32.86 | $32.86 | $32.86 | $32.85 | 3 |
2018-11-05 | $32.82 | $32.86 | $32.73 | $32.86 | $32.85 | 3,018 |
2018-11-02 | $33.05 | $33.07 | $32.54 | $32.74 | $32.73 | 3,636 |
2018-11-01 | $32.35 | $32.51 | $32.35 | $32.51 | $32.50 | 2,089 |
2018-10-31 | $31.66 | $31.68 | $31.40 | $31.62 | $31.62 | 24,848 |
2018-10-30 | $30.88 | $31.00 | $30.85 | $31.00 | $30.99 | 2,687 |
2018-10-29 | $31.30 | $31.30 | $30.58 | $30.62 | $30.62 | 10,211 |
2018-10-26 | $31.10 | $31.34 | $30.80 | $31.18 | $31.17 | 11,460 |
2018-10-25 | $31.33 | $31.53 | $31.33 | $31.53 | $31.52 | 2,325 |
2018-10-24 | $31.73 | $31.73 | $31.24 | $31.24 | $31.23 | 1,985 |
2018-10-23 | $31.97 | $32.31 | $31.97 | $32.29 | $32.29 | 33,937 |
2018-10-22 | $32.89 | $32.89 | $32.68 | $32.79 | $32.78 | 6,531 |
2018-10-19 | $32.72 | $32.72 | $32.68 | $32.69 | $32.68 | 785 |
2018-10-18 | $32.92 | $32.92 | $32.44 | $32.57 | $32.56 | 2,000 |
2018-10-17 | $33.33 | $33.36 | $33.33 | $33.36 | $33.35 | 1,326 |
2018-10-16 | $33.24 | $33.65 | $33.24 | $33.65 | $33.64 | 3,066 |
2018-10-15 | $33.07 | $33.12 | $33.05 | $33.07 | $33.06 | 3,178 |
2018-10-12 | $33.26 | $33.27 | $33.11 | $33.27 | $33.26 | 2,804 |
2018-10-11 | $32.79 | $32.98 | $32.46 | $32.70 | $32.69 | 6,631 |
2018-10-10 | $33.89 | $33.89 | $33.05 | $33.05 | $33.04 | 2,700 |
2018-10-09 | $33.98 | $34.11 | $33.98 | $34.11 | $34.10 | 2,766 |
2018-10-08 | $34.00 | $34.00 | $34.00 | $34.00 | $33.99 | 411 |
2018-10-05 | $34.35 | $34.35 | $34.35 | $34.35 | $34.34 | 43 |
2018-10-04 | $34.34 | $34.42 | $34.20 | $34.35 | $34.34 | 1,791 |
2018-10-03 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
2018-10-02 | $35.39 | $35.39 | $35.15 | $35.15 | $35.15 | 1,003 |
2018-10-01 | $35.67 | $35.67 | $35.67 | $35.67 | $35.66 | 481 |
2018-09-28 | $35.66 | $35.66 | $35.66 | $35.66 | $35.65 | 101 |
2018-09-27 | $35.37 | $35.37 | $35.37 | $35.37 | $35.36 | 72 |
2018-09-26 | $35.37 | $35.37 | $35.37 | $35.37 | $35.36 | 300 |
2018-09-25 | $35.30 | $35.39 | $35.30 | $35.39 | $35.38 | 740 |
2018-09-24 | $35.60 | $35.60 | $35.60 | $35.60 | $35.59 | 39 |
2018-09-21 | $35.60 | $35.60 | $35.60 | $35.60 | $35.59 | 207 |
2018-09-20 | $35.16 | $35.38 | $35.16 | $35.38 | $35.37 | 2,397 |
2018-09-19 | $34.69 | $35.03 | $34.69 | $34.88 | $34.87 | 1,400 |
2018-09-18 | $33.61 | $33.61 | $33.61 | $33.61 | $33.60 | 31 |
2018-09-17 | $33.61 | $33.87 | $33.60 | $33.61 | $33.60 | 1,295 |
2018-09-14 | $34.01 | $34.01 | $32.73 | $33.90 | $33.89 | 1,200 |
2018-09-13 | $33.67 | $33.92 | $33.67 | $33.87 | $33.86 | 1,102 |
2018-09-12 | $33.39 | $33.39 | $33.34 | $33.34 | $33.33 | 900 |
2018-09-11 | $32.95 | $32.95 | $32.73 | $32.86 | $32.85 | 797 |
2018-09-10 | $33.30 | $33.30 | $33.05 | $33.05 | $33.04 | 1,249 |
2018-09-07 | $33.61 | $33.65 | $33.35 | $33.45 | $33.44 | 3,795 |
2018-09-06 | $33.65 | $33.65 | $33.59 | $33.59 | $33.58 | 405 |
2018-09-05 | $33.81 | $33.81 | $33.81 | $33.81 | $33.80 | 362 |
2018-09-04 | $34.10 | $34.10 | $33.86 | $33.95 | $33.94 | 1,639 |
2018-08-31 | $34.67 | $34.67 | $34.44 | $34.62 | $34.61 | 1,361 |
2018-08-30 | $35.07 | $35.07 | $35.07 | $35.07 | $35.06 | 28 |
2018-08-29 | $35.17 | $35.17 | $35.07 | $35.07 | $35.06 | 525 |
2018-08-28 | $35.36 | $35.36 | $35.36 | $35.36 | $35.35 | 41 |
2018-08-27 | $35.48 | $35.48 | $35.25 | $35.36 | $35.35 | 895 |
2018-08-24 | $34.93 | $34.93 | $34.76 | $34.76 | $34.75 | 914 |
2018-08-23 | $34.71 | $34.71 | $34.62 | $34.62 | $34.61 | 1,145 |
2018-08-22 | $34.74 | $35.05 | $34.74 | $35.05 | $35.05 | 560 |
2018-08-21 | $34.68 | $35.06 | $34.68 | $35.06 | $35.05 | 822 |
2018-08-20 | $34.43 | $34.43 | $34.38 | $34.38 | $34.37 | 700 |
2018-08-17 | $33.87 | $34.36 | $33.87 | $34.26 | $34.25 | 3,103 |
2018-08-16 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 306 |
2018-08-15 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 83 |
2018-08-14 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 146 |
2018-08-13 | $34.49 | $34.49 | $34.49 | $34.49 | $34.48 | 200 |
2018-08-10 | $34.80 | $35.00 | $34.71 | $34.82 | $34.81 | 1,155 |
2018-08-09 | $35.50 | $35.68 | $35.46 | $35.48 | $35.47 | 7,678 |
2018-08-08 | $34.43 | $35.54 | $34.43 | $35.54 | $35.53 | 657 |
2018-08-07 | $35.53 | $35.53 | $35.53 | $35.53 | $35.52 | 230 |
2018-08-06 | $35.70 | $35.70 | $35.70 | $35.70 | $35.69 | 93 |
2018-08-03 | $35.70 | $35.70 | $35.70 | $35.70 | $35.69 | 22 |
2018-08-02 | $35.70 | $35.70 | $35.70 | $35.70 | $35.69 | 27 |
2018-08-01 | $35.77 | $35.77 | $35.70 | $35.70 | $35.69 | 511 |
2018-07-31 | $35.80 | $35.80 | $35.80 | $35.80 | $35.79 | 589 |
2018-07-30 | $36.00 | $36.00 | $35.78 | $35.80 | $35.79 | 705 |
2018-07-27 | $35.55 | $35.67 | $35.42 | $35.67 | $35.66 | 1,609 |
2018-07-26 | $35.41 | $35.41 | $35.41 | $35.41 | $35.40 | 447 |
2018-07-25 | $35.32 | $35.58 | $35.32 | $35.58 | $35.57 | 867 |
2018-07-24 | $35.26 | $35.26 | $35.21 | $35.21 | $35.20 | 757 |
2018-07-23 | $33.96 | $33.96 | $33.96 | $33.96 | $33.95 | 92 |
2018-07-20 | $33.96 | $33.96 | $33.96 | $33.96 | $33.95 | 33 |
2018-07-19 | $33.88 | $33.96 | $33.88 | $33.96 | $33.95 | 630 |
2018-07-18 | $34.01 | $34.06 | $34.01 | $34.06 | $34.05 | 371 |
2018-07-17 | $33.69 | $34.05 | $33.69 | $33.88 | $33.87 | 1,557 |
2018-07-16 | $33.70 | $33.70 | $33.48 | $33.48 | $33.47 | 922 |
2018-07-13 | $33.55 | $33.70 | $33.55 | $33.70 | $33.69 | 756 |
2018-07-12 | $33.64 | $33.64 | $33.64 | $33.64 | $33.63 | 138 |
2018-07-11 | $33.32 | $33.32 | $33.26 | $33.26 | $33.25 | 429 |
2018-07-10 | $34.02 | $34.03 | $33.68 | $33.68 | $33.67 | 615 |
2018-07-09 | $33.59 | $33.71 | $33.59 | $33.71 | $33.71 | 663 |
2018-07-06 | $33.09 | $33.13 | $33.05 | $33.13 | $33.12 | 688 |
2018-07-05 | $32.87 | $32.87 | $32.87 | $32.87 | $32.86 | 441 |
2018-07-03 | $33.06 | $33.20 | $33.05 | $33.20 | $33.19 | 602 |
2018-07-02 | $32.93 | $32.93 | $32.93 | $32.93 | $32.92 | 2,551 |
2018-06-29 | $33.15 | $33.40 | $33.15 | $33.24 | $33.23 | 679 |
2018-06-28 | $32.63 | $32.63 | $32.57 | $32.57 | $32.56 | 2,276 |
2018-06-27 | $33.32 | $33.46 | $32.82 | $32.82 | $32.81 | 1,583 |
2018-06-26 | $34.03 | $34.03 | $34.03 | $34.03 | $34.02 | 398 |
2018-06-25 | $34.03 | $34.03 | $34.03 | $34.03 | $34.02 | 300 |
2018-06-22 | $34.26 | $34.26 | $34.26 | $34.26 | $34.25 | 22 |
2018-06-21 | $34.46 | $34.56 | $34.26 | $34.26 | $34.25 | 2,055 |
2018-06-20 | $34.65 | $34.65 | $34.65 | $34.65 | $34.64 | 512 |
2018-06-19 | $34.60 | $34.73 | $34.13 | $34.73 | $34.72 | 1,658 |
2018-06-18 | $35.26 | $35.32 | $35.17 | $35.32 | $35.31 | 2,734 |
2018-06-15 | $35.55 | $35.68 | $35.55 | $35.66 | $35.66 | 1,126 |
2018-06-14 | $36.53 | $36.53 | $36.53 | $36.53 | $36.52 | 30 |
2018-06-13 | $36.53 | $36.53 | $36.53 | $36.53 | $36.52 | 312 |
2018-06-12 | $36.53 | $36.53 | $36.53 | $36.53 | $36.52 | 300 |
2018-06-11 | $36.45 | $36.56 | $36.45 | $36.56 | $36.55 | 891 |
2018-06-08 | $36.50 | $36.58 | $36.50 | $36.58 | $36.57 | 357 |
2018-06-07 | $36.58 | $36.58 | $36.58 | $36.58 | $36.57 | 220 |
2018-06-06 | $37.19 | $37.19 | $37.08 | $37.08 | $37.07 | 310 |
2018-06-05 | $36.63 | $36.63 | $36.53 | $36.53 | $36.52 | 1,588 |
2018-06-04 | $36.68 | $36.68 | $36.68 | $36.68 | $36.67 | 605 |
2018-06-01 | $36.22 | $36.55 | $36.22 | $36.29 | $36.28 | 2,069 |
2018-05-31 | $36.19 | $36.19 | $36.17 | $36.17 | $36.16 | 401 |
2018-05-30 | $36.14 | $36.14 | $36.14 | $36.14 | $36.13 | 745 |
2018-05-29 | $36.24 | $36.27 | $35.78 | $35.78 | $35.77 | 2,672 |
2018-05-25 | $36.86 | $36.86 | $36.86 | $36.86 | $36.85 | 229 |
2018-05-24 | $36.75 | $36.95 | $36.75 | $36.89 | $36.88 | 1,102 |
2018-05-23 | $36.99 | $37.10 | $36.99 | $37.10 | $37.09 | 1,451 |
2018-05-22 | $37.46 | $37.46 | $37.35 | $37.35 | $37.34 | 427 |
2018-05-21 | $37.52 | $37.52 | $37.39 | $37.39 | $37.38 | 241 |
2018-05-18 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 888 |
2018-05-17 | $37.18 | $37.44 | $37.09 | $37.15 | $37.15 | 703 |
2018-05-16 | $37.50 | $37.59 | $37.33 | $37.59 | $37.58 | 733 |
2018-05-15 | $37.59 | $37.59 | $37.59 | $37.59 | $37.58 | 79 |
2018-05-14 | $37.59 | $37.59 | $37.59 | $37.59 | $37.58 | 255 |
2018-05-11 | $37.59 | $37.59 | $37.59 | $37.59 | $37.58 | 318 |
2018-05-10 | $37.20 | $37.33 | $37.18 | $37.33 | $37.32 | 840 |
2018-05-09 | $36.82 | $36.82 | $36.82 | $36.82 | $36.81 | 114 |
2018-05-08 | $36.69 | $36.82 | $36.69 | $36.82 | $36.81 | 2,282 |
2018-05-07 | $36.82 | $36.82 | $36.82 | $36.82 | $36.81 | 389 |
2018-05-04 | $37.11 | $37.11 | $37.11 | $37.11 | $37.10 | 51 |
2018-05-03 | $36.94 | $37.11 | $36.79 | $37.11 | $37.10 | 1,160 |
2018-05-02 | $37.41 | $37.41 | $37.32 | $37.32 | $37.32 | 346 |
2018-05-01 | $37.12 | $37.12 | $36.89 | $36.89 | $36.88 | 2,141 |
2018-04-30 | $37.37 | $37.37 | $37.37 | $37.37 | $37.36 | 176 |
2018-04-27 | $37.29 | $37.37 | $37.29 | $37.37 | $37.36 | 200 |
2018-04-26 | $37.18 | $37.22 | $37.18 | $37.22 | $37.21 | 775 |
2018-04-25 | $36.98 | $37.09 | $36.98 | $37.09 | $37.08 | 291 |
2018-04-24 | $37.64 | $37.64 | $37.20 | $37.20 | $37.19 | 1,152 |
2018-04-23 | $37.49 | $37.49 | $37.49 | $37.49 | $37.48 | 390 |
2018-04-20 | $37.49 | $37.53 | $37.48 | $37.48 | $37.47 | 1,924 |
2018-04-19 | $38.40 | $38.40 | $37.88 | $37.88 | $37.87 | 361 |
2018-04-18 | $37.48 | $37.71 | $37.42 | $37.65 | $37.64 | 7,950 |
2018-04-17 | $37.04 | $37.04 | $37.04 | $37.04 | $37.03 | 162 |
2018-04-16 | $37.06 | $37.11 | $37.00 | $37.04 | $37.03 | 1,876 |
2018-04-13 | $37.43 | $37.43 | $37.31 | $37.31 | $37.30 | 717 |
2018-04-12 | $37.34 | $37.50 | $37.34 | $37.50 | $37.49 | 1,212 |
2018-04-11 | $37.61 | $37.61 | $37.61 | $37.61 | $37.60 | 213 |
2018-04-10 | $37.28 | $37.61 | $37.28 | $37.61 | $37.60 | 1,439 |
2018-04-09 | $36.78 | $36.87 | $36.78 | $36.87 | $36.86 | 996 |
2018-04-06 | $36.92 | $36.92 | $36.52 | $36.52 | $36.51 | 544 |
2018-04-05 | $36.97 | $37.17 | $36.97 | $37.15 | $37.14 | 926 |
2018-04-04 | $36.30 | $36.56 | $36.30 | $36.56 | $36.55 | 709 |
2018-04-03 | $36.19 | $36.19 | $36.19 | $36.19 | $36.18 | 36 |
2018-04-02 | $36.68 | $36.68 | $36.19 | $36.19 | $36.18 | 466 |
2018-03-29 | $36.67 | $36.96 | $36.67 | $36.96 | $36.95 | 1,362 |
2018-03-28 | $36.55 | $36.55 | $36.55 | $36.55 | $36.54 | 153 |
2018-03-27 | $36.81 | $36.86 | $36.81 | $36.86 | $36.85 | 522 |
2018-03-26 | $36.75 | $36.78 | $36.63 | $36.70 | $36.69 | 1,415 |
2018-03-23 | $36.69 | $36.69 | $36.13 | $36.13 | $36.12 | 1,089 |
2018-03-22 | $37.02 | $37.02 | $36.69 | $36.69 | $36.68 | 1,562 |
2018-03-21 | $37.35 | $37.69 | $37.35 | $37.59 | $37.58 | 885 |
2018-03-20 | $37.25 | $37.36 | $37.25 | $37.36 | $37.35 | 521 |
2018-03-19 | $37.36 | $37.36 | $37.13 | $37.13 | $37.12 | 721 |
2018-03-16 | $37.66 | $37.74 | $37.65 | $37.73 | $37.72 | 1,726 |
2018-03-15 | $38.04 | $38.14 | $37.73 | $37.73 | $37.72 | 772 |
2018-03-14 | $38.22 | $38.22 | $38.05 | $38.05 | $38.04 | 207 |
2018-03-13 | $38.03 | $38.03 | $37.69 | $37.69 | $37.68 | 1,287 |
2018-03-12 | $38.01 | $38.15 | $37.92 | $38.03 | $38.02 | 2,375 |
2018-03-09 | $37.50 | $37.92 | $37.50 | $37.92 | $37.91 | 2,578 |
2018-03-08 | $37.47 | $37.47 | $37.30 | $37.41 | $37.40 | 996 |
2018-03-07 | $37.44 | $37.55 | $37.21 | $37.55 | $37.54 | 23,632 |
2018-03-06 | $37.95 | $37.95 | $37.76 | $37.81 | $37.80 | 1,147 |
2018-03-05 | $37.28 | $37.95 | $37.28 | $37.95 | $37.94 | 2,432 |
2018-03-02 | $37.85 | $37.85 | $37.68 | $37.68 | $37.67 | 2,843 |
2018-03-01 | $38.07 | $38.10 | $37.75 | $37.78 | $37.77 | 3,591 |
2018-02-28 | $38.58 | $38.63 | $37.95 | $37.95 | $37.94 | 5,991 |
2018-02-27 | $38.99 | $38.99 | $38.59 | $38.59 | $38.58 | 1,360 |
2018-02-26 | $39.05 | $39.18 | $39.05 | $39.18 | $39.17 | 464 |
2018-02-23 | $38.86 | $39.00 | $38.80 | $39.00 | $38.99 | 1,361 |
2018-02-22 | $38.59 | $38.79 | $38.51 | $38.68 | $38.67 | 1,834 |
2018-02-21 | $38.81 | $38.96 | $38.69 | $38.94 | $38.94 | 1,052 |
2018-02-20 | $38.54 | $38.79 | $38.43 | $38.79 | $38.78 | 1,465 |
2018-02-16 | $38.73 | $39.33 | $38.73 | $39.00 | $38.99 | 4,009 |
2018-02-15 | $38.86 | $39.08 | $38.45 | $38.71 | $38.70 | 1,789 |
2018-02-14 | $37.32 | $38.41 | $37.32 | $38.41 | $38.40 | 4,895 |
2018-02-13 | $37.55 | $37.64 | $37.39 | $37.48 | $37.47 | 3,132 |
2018-02-12 | $37.33 | $37.55 | $37.08 | $37.33 | $37.33 | 3,187 |
2018-02-09 | $36.25 | $36.66 | $35.86 | $36.66 | $36.65 | 2,065 |
2018-02-08 | $37.54 | $37.54 | $36.50 | $36.52 | $36.51 | 1,960 |
2018-02-07 | $37.99 | $38.43 | $37.59 | $37.59 | $37.58 | 3,627 |
2018-02-06 | $37.59 | $38.59 | $37.59 | $38.43 | $38.42 | 4,722 |
2018-02-05 | $38.72 | $39.00 | $37.82 | $38.67 | $38.67 | 3,547 |
2018-02-02 | $39.52 | $39.60 | $38.81 | $38.81 | $38.80 | 5,066 |
2018-02-01 | $39.68 | $40.03 | $39.42 | $39.67 | $39.66 | 3,741 |
2018-01-31 | $40.27 | $40.83 | $39.82 | $39.85 | $39.84 | 5,721 |
2018-01-30 | $39.76 | $40.92 | $39.70 | $39.80 | $39.79 | 10,241 |
2018-01-29 | $40.76 | $41.00 | $40.26 | $40.42 | $40.41 | 16,161 |
2018-01-26 | $40.64 | $40.85 | $40.64 | $40.76 | $40.75 | 780 |
2018-01-25 | $40.52 | $40.76 | $40.52 | $40.56 | $40.55 | 1,221 |
2018-01-24 | $40.12 | $40.15 | $39.89 | $40.08 | $40.07 | 1,518 |
2018-01-23 | $39.84 | $39.84 | $39.61 | $39.62 | $39.61 | 2,144 |
2018-01-22 | $40.14 | $40.19 | $40.01 | $40.06 | $40.06 | 928 |
2018-01-19 | $39.91 | $40.16 | $39.89 | $40.16 | $40.15 | 1,454 |
2018-01-18 | $39.57 | $39.80 | $39.57 | $39.65 | $39.64 | 2,512 |
2018-01-17 | $39.32 | $39.74 | $39.32 | $39.59 | $39.58 | 1,957 |
2018-01-16 | $39.49 | $39.60 | $39.15 | $39.15 | $39.14 | 3,338 |
2018-01-12 | $39.40 | $39.75 | $39.33 | $39.75 | $39.74 | 4,474 |
2018-01-11 | $39.18 | $39.45 | $39.07 | $39.43 | $39.42 | 1,782 |
2018-01-10 | $39.39 | $39.46 | $39.08 | $39.24 | $39.23 | 3,751 |
2018-01-09 | $39.30 | $39.30 | $39.10 | $39.10 | $39.09 | 15,896 |
2018-01-08 | $39.07 | $39.39 | $39.07 | $39.39 | $39.38 | 3,998 |
2018-01-05 | $38.74 | $38.83 | $38.74 | $38.83 | $38.82 | 3,189 |
2018-01-04 | $38.61 | $38.61 | $38.61 | $38.61 | $38.60 | 331 |
2018-01-03 | $38.65 | $38.65 | $37.97 | $38.17 | $38.16 | 2,929 |
2018-01-02 | $37.69 | $37.80 | $37.65 | $37.80 | $37.79 | 4,495 |
2017-12-29 | $37.26 | $37.26 | $37.09 | $37.09 | $37.08 | 3,406 |
2017-12-28 | $36.81 | $36.83 | $36.81 | $36.83 | $36.83 | 380 |
2017-12-27 | $36.66 | $36.79 | $36.54 | $36.54 | $36.53 | 2,184 |
2017-12-26 | $36.30 | $36.37 | $36.30 | $36.37 | $36.36 | 593 |
2017-12-22 | $36.19 | $36.19 | $36.19 | $36.19 | $36.18 | 165 |
2017-12-21 | $36.12 | $36.31 | $36.07 | $36.31 | $36.31 | 4,801 |
2017-12-20 | $35.93 | $35.93 | $35.68 | $35.68 | $35.67 | 538 |
2017-12-19 | $35.43 | $35.72 | $35.42 | $35.43 | $35.42 | 2,739 |
2017-12-18 | $35.71 | $35.75 | $35.71 | $35.75 | $35.74 | 1,133 |
2017-12-15 | $36.17 | $36.24 | $36.17 | $36.22 | $35.29 | 534 |
2017-12-14 | $36.12 | $36.23 | $36.12 | $36.21 | $35.28 | 655 |
2017-12-13 | $36.27 | $36.27 | $36.10 | $36.22 | $35.29 | 1,233 |
2017-12-12 | $35.72 | $35.81 | $35.72 | $35.81 | $34.89 | 1,119 |
2017-12-11 | $35.91 | $36.10 | $35.91 | $36.10 | $35.17 | 702 |
2017-12-08 | $35.63 | $35.74 | $35.62 | $35.74 | $34.82 | 1,235 |
2017-12-07 | $35.16 | $35.36 | $35.16 | $35.36 | $34.45 | 793 |
2017-12-06 | $35.39 | $35.59 | $35.39 | $35.59 | $34.67 | 341 |
2017-12-05 | $36.30 | $36.30 | $36.17 | $36.17 | $35.24 | 1,700 |
2017-12-04 | $36.32 | $36.32 | $36.31 | $36.31 | $35.38 | 284 |
2017-12-01 | $36.39 | $36.39 | $35.99 | $36.18 | $35.25 | 848 |
2017-11-30 | $36.44 | $36.44 | $36.38 | $36.38 | $35.45 | 518 |
2017-11-29 | $36.52 | $36.67 | $36.39 | $36.39 | $35.45 | 2,123 |
2017-11-28 | $36.73 | $36.83 | $36.60 | $36.60 | $35.65 | 409 |
2017-11-27 | $36.38 | $36.38 | $36.35 | $36.35 | $35.42 | 847 |
2017-11-24 | $36.98 | $36.98 | $36.86 | $36.86 | $35.91 | 377 |
2017-11-22 | $36.89 | $36.90 | $36.77 | $36.90 | $35.95 | 2,037 |
2017-11-21 | $36.38 | $36.49 | $36.38 | $36.48 | $35.54 | 1,606 |
2017-11-20 | $36.05 | $36.32 | $36.05 | $36.32 | $35.39 | 1,480 |
2017-11-17 | $36.27 | $36.46 | $36.27 | $36.46 | $35.52 | 634 |
2017-11-16 | $36.25 | $36.47 | $36.18 | $36.47 | $35.53 | 3,656 |
2017-11-15 | $36.11 | $36.11 | $36.11 | $36.11 | $35.18 | 617 |
2017-11-14 | $36.52 | $36.52 | $36.33 | $36.46 | $35.52 | 3,632 |
2017-11-13 | $36.30 | $36.47 | $36.30 | $36.45 | $35.51 | 1,772 |
2017-11-10 | $36.48 | $36.62 | $36.48 | $36.62 | $35.68 | 527 |
2017-11-09 | $36.59 | $36.79 | $36.40 | $36.62 | $35.68 | 1,331 |
2017-11-08 | $36.81 | $37.02 | $36.81 | $37.02 | $36.07 | 517 |
2017-11-07 | $37.16 | $37.16 | $36.63 | $36.74 | $35.80 | 2,878 |
2017-11-06 | $37.01 | $37.22 | $37.01 | $37.22 | $36.26 | 566 |
2017-11-03 | $36.94 | $37.00 | $36.94 | $36.95 | $36.00 | 571 |
2017-11-02 | $37.05 | $37.05 | $37.05 | $37.05 | $36.10 | 103 |
2017-11-01 | $37.08 | $37.08 | $37.03 | $37.05 | $36.10 | 998 |
2017-10-31 | $36.97 | $37.14 | $36.97 | $37.14 | $36.18 | 770 |
2017-10-30 | $37.23 | $37.23 | $36.89 | $37.18 | $36.22 | 4,078 |
2017-10-27 | $37.31 | $37.48 | $37.31 | $37.48 | $36.52 | 673 |
2017-10-26 | $37.47 | $37.47 | $37.30 | $37.39 | $36.43 | 1,140 |
2017-10-25 | $37.63 | $37.63 | $37.25 | $37.43 | $36.47 | 2,886 |
2017-10-24 | $37.40 | $37.49 | $37.31 | $37.49 | $36.53 | 1,092 |
2017-10-23 | $37.57 | $37.75 | $37.45 | $37.55 | $36.58 | 2,701 |
2017-10-20 | $37.80 | $37.80 | $37.60 | $37.73 | $36.76 | 2,410 |
2017-10-19 | $37.34 | $37.46 | $37.12 | $37.34 | $36.38 | 1,442 |
2017-10-18 | $37.56 | $37.56 | $37.41 | $37.41 | $36.45 | 456 |
2017-10-17 | $37.33 | $37.33 | $37.12 | $37.30 | $36.34 | 2,012 |
2017-10-16 | $37.50 | $37.57 | $37.49 | $37.49 | $36.53 | 1,523 |
2017-10-13 | $36.61 | $37.32 | $36.61 | $37.22 | $36.26 | 896 |
2017-10-12 | $36.84 | $36.97 | $36.76 | $36.82 | $35.87 | 1,307 |
2017-10-11 | $36.64 | $37.01 | $36.64 | $36.72 | $35.78 | 3,651 |
2017-10-10 | $36.81 | $36.85 | $36.70 | $36.85 | $35.90 | 670 |
2017-10-09 | $36.42 | $36.42 | $36.42 | $36.42 | $35.48 | 378 |
2017-10-06 | $36.72 | $36.74 | $36.61 | $36.74 | $35.80 | 844 |
2017-10-05 | $37.07 | $37.07 | $37.01 | $37.01 | $36.06 | 596 |
2017-10-04 | $36.81 | $36.81 | $36.70 | $36.70 | $35.76 | 493 |
2017-10-03 | $36.66 | $36.83 | $36.59 | $36.83 | $35.88 | 2,341 |
2017-10-02 | $36.33 | $36.42 | $36.33 | $36.38 | $35.45 | 607 |
2017-09-29 | $36.26 | $36.31 | $36.20 | $36.28 | $35.35 | 1,146 |
2017-09-28 | $35.72 | $36.03 | $35.72 | $36.03 | $35.10 | 703 |
2017-09-27 | $36.09 | $36.13 | $36.08 | $36.08 | $35.15 | 641 |
2017-09-26 | $36.05 | $36.15 | $36.05 | $36.13 | $35.20 | 2,260 |
2017-09-25 | $36.41 | $36.41 | $36.05 | $36.05 | $35.12 | 880 |
2017-09-22 | $36.63 | $36.63 | $36.63 | $36.63 | $35.69 | 448 |
2017-09-21 | $37.06 | $37.06 | $36.89 | $36.89 | $35.94 | 525 |
2017-09-20 | $36.83 | $36.85 | $36.78 | $36.85 | $35.90 | 1,897 |
2017-09-19 | $36.86 | $37.19 | $36.84 | $36.99 | $36.04 | 10,728 |
2017-09-18 | $37.10 | $37.30 | $36.96 | $37.30 | $36.34 | 4,240 |
2017-09-15 | $37.31 | $37.31 | $37.12 | $37.20 | $36.02 | 6,620 |
2017-09-14 | $37.30 | $37.49 | $37.30 | $37.49 | $36.30 | 760 |
2017-09-13 | $37.53 | $37.53 | $37.34 | $37.34 | $36.16 | 1,481 |
2017-09-12 | $37.47 | $37.60 | $37.30 | $37.46 | $36.27 | 618 |
2017-09-11 | $37.43 | $37.54 | $37.36 | $37.54 | $36.35 | 1,896 |
2017-09-08 | $37.29 | $37.29 | $36.97 | $36.97 | $35.80 | 840 |
2017-09-07 | $37.23 | $37.23 | $37.05 | $37.16 | $35.98 | 621 |
2017-09-06 | $36.88 | $36.93 | $36.88 | $36.93 | $35.75 | 220 |
2017-09-05 | $36.62 | $36.62 | $36.38 | $36.38 | $35.23 | 494 |
2017-09-01 | $36.90 | $36.91 | $36.90 | $36.91 | $35.74 | 685 |
2017-08-31 | $36.63 | $36.63 | $36.51 | $36.51 | $35.35 | 688 |
2017-08-30 | $36.09 | $36.09 | $36.09 | $36.09 | $34.95 | 119 |
2017-08-29 | $36.17 | $36.17 | $36.01 | $36.09 | $34.95 | 7,220 |
2017-08-28 | $36.02 | $36.17 | $36.02 | $36.17 | $35.02 | 329 |
2017-08-25 | $35.69 | $35.69 | $35.69 | $35.69 | $34.56 | 107 |
2017-08-24 | $35.69 | $35.69 | $35.69 | $35.69 | $34.56 | 1 |
2017-08-23 | $35.69 | $35.69 | $35.69 | $35.69 | $34.56 | 68 |
2017-08-22 | $35.69 | $35.76 | $35.69 | $35.69 | $34.56 | 2,811 |
2017-08-21 | $35.39 | $35.39 | $35.39 | $35.39 | $34.27 | 252 |
2017-08-18 | $35.12 | $35.12 | $35.09 | $35.09 | $33.98 | 715 |
2017-08-17 | $35.24 | $35.24 | $35.24 | $35.24 | $34.12 | 246 |
2017-08-16 | $35.23 | $35.23 | $35.23 | $35.23 | $34.11 | 195 |
2017-08-15 | $35.03 | $35.03 | $35.03 | $35.03 | $33.92 | 181 |
2017-08-14 | $35.29 | $35.33 | $35.17 | $35.33 | $34.21 | 1,090 |
2017-08-11 | $35.05 | $35.06 | $34.90 | $35.06 | $33.95 | 1,873 |
2017-08-10 | $35.25 | $35.25 | $35.25 | $35.25 | $34.13 | 371 |
2017-08-09 | $36.12 | $36.12 | $35.85 | $35.89 | $34.76 | 1,186 |
2017-08-08 | $36.17 | $36.17 | $36.13 | $36.15 | $35.00 | 880 |
2017-08-07 | $36.17 | $36.17 | $36.17 | $36.17 | $35.02 | 437 |
2017-08-04 | $35.87 | $35.88 | $35.83 | $35.88 | $34.75 | 636 |
2017-08-03 | $35.82 | $35.88 | $35.82 | $35.88 | $34.75 | 466 |
2017-08-02 | $36.22 | $36.22 | $35.95 | $35.95 | $34.81 | 1,459 |
2017-08-01 | $35.87 | $35.92 | $35.87 | $35.92 | $34.79 | 320 |
2017-07-31 | $35.50 | $35.50 | $35.50 | $35.50 | $34.37 | 0 |
2017-07-28 | $35.50 | $35.50 | $35.50 | $35.50 | $34.37 | 200 |
2017-07-27 | $35.76 | $35.76 | $35.76 | $35.76 | $34.63 | 83 |
2017-07-26 | $35.76 | $35.76 | $35.76 | $35.76 | $34.63 | 300 |
2017-07-25 | $35.71 | $35.71 | $35.62 | $35.62 | $34.49 | 654 |
2017-07-24 | $35.33 | $35.57 | $35.33 | $35.57 | $34.44 | 718 |
2017-07-21 | $35.66 | $35.66 | $35.64 | $35.64 | $34.51 | 674 |
2017-07-20 | $35.90 | $35.91 | $35.90 | $35.91 | $34.77 | 442 |
2017-07-19 | $36.06 | $36.06 | $35.96 | $35.96 | $34.82 | 370 |
2017-07-18 | $35.74 | $35.74 | $35.61 | $35.61 | $34.48 | 691 |
2017-07-17 | $35.58 | $35.62 | $35.58 | $35.58 | $34.45 | 734 |
2017-07-14 | $35.82 | $35.89 | $35.70 | $35.89 | $34.75 | 2,007 |
2017-07-13 | $35.43 | $35.43 | $35.31 | $35.31 | $34.19 | 450 |
2017-07-12 | $35.28 | $35.41 | $35.23 | $35.41 | $34.29 | 4,928 |
2017-07-11 | $34.86 | $34.88 | $34.86 | $34.88 | $33.77 | 308 |
2017-07-10 | $34.67 | $34.92 | $34.58 | $34.76 | $33.66 | 2,227 |
2017-07-07 | $34.57 | $34.67 | $34.57 | $34.67 | $33.57 | 477 |
2017-07-06 | $34.67 | $34.83 | $34.58 | $34.83 | $33.73 | 316 |
2017-07-05 | $34.75 | $35.00 | $34.57 | $34.92 | $33.81 | 1,149 |
2017-07-03 | $35.00 | $35.00 | $34.88 | $34.88 | $33.77 | 1,019 |
2017-06-30 | $34.65 | $34.68 | $34.65 | $34.68 | $33.58 | 327 |
2017-06-29 | $34.29 | $34.29 | $34.29 | $34.29 | $33.20 | 141 |
2017-06-28 | $34.34 | $34.67 | $34.34 | $34.67 | $33.57 | 352 |
2017-06-27 | $34.41 | $34.41 | $34.30 | $34.30 | $33.22 | 380 |
2017-06-26 | $34.48 | $34.61 | $34.25 | $34.59 | $33.49 | 4,655 |
2017-06-23 | $34.10 | $34.31 | $33.88 | $34.31 | $33.22 | 2,935 |
2017-06-22 | $34.10 | $34.18 | $34.10 | $34.18 | $33.10 | 848 |
2017-06-21 | $33.63 | $34.15 | $33.63 | $34.00 | $32.92 | 591 |
2017-06-20 | $34.01 | $34.01 | $33.72 | $33.79 | $32.72 | 1,321 |
2017-06-19 | $34.09 | $34.25 | $33.98 | $34.22 | $33.14 | 3,842 |
2017-06-16 | $33.80 | $33.80 | $33.80 | $33.80 | $32.73 | 1 |
2017-06-15 | $34.13 | $34.13 | $33.87 | $33.94 | $32.73 | 5,624 |
2017-06-14 | $34.77 | $34.82 | $34.37 | $34.63 | $33.39 | 1,726 |
2017-06-13 | $34.62 | $34.66 | $34.40 | $34.48 | $33.25 | 4,050 |
2017-06-12 | $34.16 | $34.46 | $34.15 | $34.25 | $33.03 | 42,921 |
2017-06-09 | $34.64 | $34.64 | $34.64 | $34.64 | $33.41 | 618 |
2017-06-08 | $34.41 | $34.43 | $34.41 | $34.43 | $33.20 | 504 |
2017-06-07 | $34.55 | $34.55 | $34.45 | $34.45 | $33.22 | 1,749 |
2017-06-06 | $34.37 | $34.39 | $34.25 | $34.25 | $33.03 | 3,588 |
2017-06-05 | $34.24 | $34.24 | $34.24 | $34.24 | $33.02 | 215 |
2017-06-02 | $34.43 | $34.43 | $34.40 | $34.40 | $33.18 | 392 |
2017-06-01 | $34.22 | $34.22 | $34.22 | $34.22 | $33.00 | 242 |
2017-05-31 | $34.21 | $34.21 | $34.21 | $34.21 | $32.99 | 504 |
2017-05-30 | $34.56 | $34.64 | $34.47 | $34.54 | $33.31 | 2,613 |
2017-05-26 | $35.19 | $35.19 | $34.55 | $34.55 | $33.32 | 2,299 |
2017-05-25 | $34.79 | $35.01 | $34.79 | $34.91 | $33.66 | 1,125 |
2017-05-24 | $34.50 | $34.72 | $34.19 | $34.24 | $33.02 | 1,507 |
2017-05-23 | $34.59 | $34.59 | $34.30 | $34.32 | $33.10 | 1,177 |
2017-05-22 | $34.67 | $34.67 | $34.45 | $34.63 | $33.40 | 916 |
2017-05-19 | $34.38 | $34.46 | $34.20 | $34.46 | $33.23 | 523 |
2017-05-18 | $33.75 | $33.75 | $33.57 | $33.57 | $32.38 | 483 |
2017-05-17 | $34.73 | $34.73 | $34.26 | $34.48 | $33.26 | 2,119 |
2017-05-16 | $34.97 | $34.99 | $34.63 | $34.92 | $33.68 | 1,756 |
2017-05-15 | $34.72 | $34.89 | $34.69 | $34.69 | $33.46 | 892 |
2017-05-12 | $34.56 | $34.56 | $34.25 | $34.35 | $33.13 | 1,710 |
2017-05-11 | $34.55 | $34.55 | $34.13 | $34.13 | $32.92 | 1,637 |
2017-05-10 | $34.34 | $34.40 | $34.31 | $34.40 | $33.18 | 1,135 |
2017-05-09 | $34.52 | $34.80 | $34.15 | $34.28 | $33.06 | 2,220 |
2017-05-08 | $34.46 | $34.46 | $34.46 | $34.46 | $33.23 | 309 |
2017-05-05 | $34.33 | $34.33 | $34.18 | $34.18 | $32.96 | 943 |
2017-05-04 | $34.66 | $34.66 | $34.12 | $34.27 | $33.05 | 766 |
2017-05-03 | $35.17 | $35.17 | $34.76 | $34.76 | $33.53 | 1,035 |
2017-05-02 | $35.86 | $35.98 | $35.40 | $35.42 | $34.16 | 1,070 |
2017-05-01 | $35.79 | $36.11 | $35.79 | $36.07 | $34.78 | 1,201 |
2017-04-28 | $35.31 | $35.31 | $34.96 | $34.97 | $33.73 | 1,182 |
2017-04-27 | $35.30 | $35.30 | $34.97 | $35.09 | $33.84 | 1,506 |
2017-04-26 | $35.44 | $35.99 | $35.14 | $35.21 | $33.96 | 5,753 |
2017-04-25 | $35.48 | $35.48 | $35.48 | $35.48 | $34.22 | 30,223 |
2017-04-24 | $34.76 | $34.84 | $34.76 | $34.81 | $33.57 | 1,105 |
2017-04-21 | $34.85 | $34.85 | $34.53 | $34.75 | $33.51 | 1,172 |
2017-04-20 | $34.85 | $34.85 | $34.65 | $34.68 | $33.45 | 564 |
2017-04-19 | $35.09 | $35.09 | $34.60 | $34.60 | $33.37 | 1,112 |
2017-04-18 | $34.51 | $34.79 | $34.51 | $34.51 | $33.28 | 1,532 |
2017-04-17 | $35.31 | $35.50 | $35.07 | $35.07 | $33.82 | 462 |
2017-04-13 | $35.46 | $35.46 | $35.16 | $35.16 | $33.91 | 239 |
2017-04-12 | $35.45 | $35.45 | $35.18 | $35.18 | $33.93 | 718 |
2017-04-11 | $35.54 | $35.54 | $35.31 | $35.43 | $34.17 | 2,576 |
2017-04-10 | $35.66 | $35.68 | $35.54 | $35.68 | $34.41 | 1,417 |
2017-04-07 | $35.93 | $35.93 | $35.73 | $35.73 | $34.46 | 406 |
2017-04-06 | $36.08 | $36.49 | $36.08 | $36.43 | $35.13 | 5,795 |
2017-04-05 | $36.11 | $36.60 | $36.11 | $36.20 | $34.91 | 1,427 |
2017-04-04 | $35.86 | $35.98 | $35.80 | $35.94 | $34.66 | 2,279 |
2017-04-03 | $35.64 | $36.34 | $35.35 | $35.98 | $34.70 | 2,473 |
2017-03-31 | $35.19 | $35.34 | $34.92 | $35.15 | $33.90 | 2,111 |
2017-03-30 | $35.72 | $35.94 | $35.26 | $35.81 | $34.54 | 2,389 |
2017-03-29 | $35.45 | $35.51 | $35.45 | $35.46 | $34.20 | 1,675 |
2017-03-28 | $35.14 | $35.43 | $35.14 | $35.20 | $33.95 | 1,828 |
2017-03-27 | $35.04 | $35.58 | $35.04 | $35.44 | $34.18 | 11,219 |
2017-03-24 | $35.82 | $36.21 | $35.78 | $35.79 | $34.52 | 4,209 |
2017-03-23 | $35.86 | $36.36 | $35.57 | $35.57 | $34.30 | 3,803 |
2017-03-22 | $35.51 | $35.89 | $35.51 | $35.89 | $34.61 | 2,373 |
2017-03-21 | $36.60 | $36.60 | $35.42 | $35.42 | $34.16 | 3,981 |
2017-03-20 | $36.26 | $36.26 | $36.10 | $36.11 | $34.83 | 635 |
2017-03-17 | $36.00 | $36.61 | $35.99 | $36.00 | $34.72 | 62,645 |
2017-03-16 | $36.09 | $36.16 | $35.95 | $36.16 | $34.87 | 4,848 |
2017-03-15 | $35.26 | $35.65 | $33.50 | $33.50 | $32.31 | 4,016 |
2017-03-14 | $35.16 | $35.65 | $34.83 | $34.98 | $33.74 | 1,476 |
2017-03-13 | $35.09 | $35.17 | $34.99 | $35.17 | $33.92 | 726 |
2017-03-10 | $34.50 | $34.54 | $34.40 | $34.40 | $33.18 | 2,373 |
2017-03-09 | $34.53 | $34.59 | $34.35 | $34.35 | $33.13 | 6,867 |
2017-03-08 | $36.98 | $36.98 | $34.91 | $35.04 | $33.80 | 14,001 |
2017-03-07 | $36.48 | $36.50 | $35.30 | $35.44 | $34.18 | 4,443 |
2017-03-06 | $36.58 | $36.79 | $35.30 | $36.50 | $35.20 | 9,533 |
2017-03-03 | $36.65 | $36.83 | $35.70 | $36.50 | $35.20 | 6,627 |
2017-03-02 | $36.32 | $36.54 | $35.40 | $35.40 | $34.14 | 3,716 |
2017-03-01 | $36.16 | $36.77 | $36.09 | $36.10 | $34.82 | 3,270 |
2017-02-28 | $36.90 | $36.90 | $35.00 | $35.22 | $33.97 | 3,204 |
2017-02-27 | $36.50 | $36.50 | $35.16 | $35.16 | $33.91 | 6,712 |
2017-02-24 | $35.17 | $36.23 | $35.01 | $35.40 | $34.14 | 3,987 |
2017-02-23 | $36.17 | $36.17 | $35.94 | $35.94 | $34.66 | 6,064 |
2017-02-22 | $35.81 | $35.84 | $35.81 | $35.81 | $34.54 | 571 |
2017-02-21 | $35.74 | $35.74 | $35.41 | $35.71 | $34.44 | 6,352 |
2017-02-17 | $35.11 | $35.11 | $35.06 | $35.06 | $33.81 | 2,637 |
2017-02-16 | $35.38 | $35.38 | $35.36 | $35.38 | $34.12 | 457 |
2017-02-15 | $35.35 | $35.64 | $35.35 | $35.63 | $34.36 | 1,949 |
2017-02-14 | $35.52 | $35.62 | $35.38 | $35.62 | $34.35 | 1,282 |
2017-02-13 | $35.47 | $35.72 | $35.35 | $35.67 | $34.40 | 5,940 |
2017-02-10 | $34.52 | $35.14 | $34.52 | $35.03 | $33.78 | 5,680 |
2017-02-09 | $34.47 | $34.61 | $34.47 | $34.61 | $33.37 | 3,225 |
2017-02-08 | $33.98 | $33.98 | $33.98 | $33.98 | $32.77 | 612 |
2017-02-07 | $33.82 | $33.82 | $33.82 | $33.82 | $32.62 | 342 |
2017-02-06 | $33.75 | $33.75 | $33.66 | $33.68 | $32.48 | 1,939 |
2017-02-03 | $34.18 | $34.18 | $33.91 | $34.01 | $32.80 | 788 |
2017-02-02 | $34.03 | $34.08 | $33.83 | $33.90 | $32.70 | 41,222 |
2017-02-01 | $33.77 | $33.85 | $33.69 | $33.70 | $32.51 | 2,065 |
2017-01-31 | $33.45 | $33.45 | $33.45 | $33.45 | $32.26 | 179 |
2017-01-30 | $33.56 | $33.56 | $33.33 | $33.45 | $32.26 | 2,567 |
2017-01-27 | $33.57 | $33.67 | $33.57 | $33.67 | $32.47 | 775 |
2017-01-26 | $33.60 | $33.65 | $33.60 | $33.65 | $32.45 | 698 |
2017-01-25 | $33.73 | $33.78 | $33.65 | $33.69 | $32.49 | 3,788 |
2017-01-24 | $33.14 | $33.65 | $33.14 | $33.60 | $32.40 | 7,926 |
2017-01-23 | $32.70 | $32.98 | $32.70 | $32.97 | $31.80 | 22,739 |
2017-01-20 | $32.46 | $32.52 | $32.40 | $32.52 | $31.36 | 2,394 |
2017-01-19 | $32.47 | $32.47 | $32.29 | $32.29 | $31.14 | 790 |
2017-01-18 | $32.56 | $32.67 | $32.56 | $32.67 | $31.51 | 617 |
2017-01-17 | $32.44 | $32.49 | $32.23 | $32.41 | $31.26 | 611 |
2017-01-13 | $32.38 | $32.55 | $32.38 | $32.50 | $31.35 | 824 |
2017-01-12 | $32.47 | $32.47 | $32.37 | $32.37 | $31.21 | 260 |
2017-01-11 | $32.39 | $32.39 | $32.39 | $32.39 | $31.24 | 294 |
2017-01-10 | $31.58 | $31.58 | $31.58 | $31.58 | $30.46 | 0 |
2017-01-09 | $31.58 | $31.58 | $31.58 | $31.58 | $30.46 | 19 |
2017-01-06 | $31.39 | $31.60 | $31.39 | $31.58 | $30.46 | 2,140 |
2017-01-05 | $31.48 | $31.75 | $31.48 | $31.72 | $30.59 | 1,147 |
2017-01-04 | $31.38 | $31.38 | $31.38 | $31.38 | $30.27 | 261 |
2017-01-03 | $30.94 | $30.94 | $30.92 | $30.92 | $29.82 | 427 |
2016-12-30 | $30.69 | $30.72 | $30.61 | $30.66 | $29.57 | 1,820 |
2016-12-29 | $30.83 | $30.92 | $30.83 | $30.87 | $29.77 | 4,974 |
2016-12-28 | $30.46 | $30.46 | $30.46 | $30.46 | $29.38 | 85 |
2016-12-27 | $30.54 | $30.54 | $30.30 | $30.46 | $29.38 | 1,680 |
2016-12-23 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
2016-12-22 | $30.20 | $30.20 | $29.90 | $30.05 | $28.98 | 2,814 |
2016-12-21 | $30.52 | $30.52 | $30.52 | $30.52 | $29.44 | 450 |
2016-12-20 | $30.46 | $30.46 | $30.39 | $30.41 | $29.33 | 10,230 |
2016-12-19 | $30.99 | $30.99 | $30.45 | $30.45 | $29.37 | 1,071 |
2016-12-16 | $31.17 | $31.17 | $31.01 | $31.01 | $29.90 | 2,294 |
2016-12-15 | $31.04 | $31.38 | $31.04 | $31.38 | $30.22 | 1,796 |
2016-12-14 | $32.07 | $32.07 | $31.50 | $31.50 | $30.34 | 4,192 |
2016-12-13 | $32.15 | $32.20 | $32.09 | $32.10 | $30.92 | 1,658 |
2016-12-12 | $31.73 | $32.02 | $31.67 | $31.85 | $30.67 | 1,948 |
2016-12-09 | $32.00 | $32.27 | $32.00 | $32.17 | $30.98 | 2,872 |
2016-12-08 | $32.24 | $32.45 | $32.24 | $32.41 | $31.21 | 7,293 |
2016-12-07 | $31.98 | $32.28 | $31.98 | $32.28 | $31.09 | 805 |
2016-12-06 | $31.39 | $31.73 | $31.39 | $31.66 | $30.49 | 2,269 |
2016-12-05 | $31.32 | $31.54 | $31.32 | $31.54 | $30.38 | 781 |
2016-12-02 | $31.47 | $31.47 | $31.31 | $31.31 | $30.16 | 249 |
2016-12-01 | $31.47 | $31.63 | $31.23 | $31.23 | $30.08 | 3,712 |
2016-11-30 | $31.56 | $31.56 | $31.56 | $31.56 | $30.40 | 47 |
2016-11-29 | $31.60 | $31.88 | $31.56 | $31.56 | $30.40 | 3,249 |
2016-11-28 | $31.87 | $31.87 | $31.78 | $31.78 | $30.61 | 639 |
2016-11-25 | $31.62 | $31.66 | $31.60 | $31.66 | $30.49 | 800 |
2016-11-23 | $30.91 | $31.39 | $30.91 | $31.38 | $30.22 | 838 |
2016-11-22 | $31.51 | $31.56 | $31.43 | $31.54 | $30.38 | 3,926 |
2016-11-21 | $31.15 | $31.15 | $30.95 | $30.98 | $29.84 | 2,779 |
2016-11-18 | $30.68 | $30.81 | $30.65 | $30.81 | $29.68 | 1,916 |
2016-11-17 | $30.90 | $31.08 | $30.89 | $30.89 | $29.75 | 3,449 |
2016-11-16 | $30.90 | $31.07 | $30.87 | $30.87 | $29.73 | 8,527 |
2016-11-15 | $31.19 | $31.33 | $31.19 | $31.33 | $30.17 | 2,384 |
2016-11-14 | $31.05 | $31.29 | $30.88 | $31.24 | $30.09 | 17,489 |
2016-11-11 | $31.04 | $31.21 | $30.95 | $30.95 | $29.81 | 1,130 |
2016-11-10 | $31.29 | $31.29 | $31.21 | $31.28 | $30.13 | 601 |
2016-11-09 | $30.84 | $31.65 | $30.84 | $31.23 | $30.08 | 1,958 |
2016-11-08 | $31.14 | $31.64 | $31.08 | $31.62 | $30.45 | 2,152 |
2016-11-07 | $31.00 | $31.49 | $31.00 | $31.24 | $30.09 | 13,589 |
2016-11-04 | $30.40 | $30.52 | $30.37 | $30.40 | $29.28 | 2,046 |
2016-11-03 | $30.76 | $30.82 | $30.37 | $30.44 | $29.32 | 75,506 |
2016-11-02 | $30.78 | $30.85 | $30.35 | $30.51 | $29.38 | 4,560 |
2016-11-01 | $31.01 | $31.12 | $30.61 | $30.87 | $29.73 | 4,707 |
2016-10-31 | $31.17 | $31.21 | $30.97 | $31.12 | $29.97 | 2,771 |
2016-10-28 | $31.28 | $31.28 | $31.28 | $31.28 | $30.13 | 0 |
2016-10-27 | $31.28 | $31.28 | $31.28 | $31.28 | $30.13 | 77 |
2016-10-26 | $31.28 | $31.28 | $31.28 | $31.28 | $30.13 | 344 |
2016-10-25 | $31.46 | $31.69 | $31.46 | $31.68 | $30.51 | 8,279 |
2016-10-24 | $31.35 | $31.50 | $31.35 | $31.50 | $30.34 | 1,183 |
2016-10-21 | $31.09 | $31.09 | $31.09 | $31.09 | $29.95 | 47 |
2016-10-20 | $30.96 | $31.18 | $30.96 | $31.09 | $29.95 | 2,085 |
2016-10-19 | $31.21 | $31.22 | $31.21 | $31.22 | $30.07 | 622 |
2016-10-18 | $31.03 | $31.12 | $30.97 | $30.97 | $29.83 | 987 |
2016-10-17 | $30.57 | $30.57 | $30.43 | $30.43 | $29.31 | 689 |
2016-10-14 | $30.89 | $30.89 | $30.58 | $30.58 | $29.45 | 730 |
2016-10-13 | $30.28 | $30.28 | $30.22 | $30.22 | $29.10 | 318 |
2016-10-12 | $30.45 | $30.45 | $30.45 | $30.45 | $29.33 | 161 |
2016-10-11 | $30.60 | $30.71 | $30.60 | $30.71 | $29.58 | 1,733 |
2016-10-10 | $31.38 | $31.38 | $31.27 | $31.27 | $30.12 | 264 |
2016-10-07 | $31.00 | $31.20 | $31.00 | $31.07 | $29.92 | 3,009 |
2016-10-06 | $30.99 | $31.07 | $30.96 | $31.03 | $29.89 | 1,816 |
2016-10-05 | $30.91 | $31.19 | $30.91 | $31.11 | $29.96 | 5,348 |
2016-10-04 | $30.59 | $30.67 | $30.59 | $30.65 | $29.52 | 1,331 |
2016-10-03 | $30.91 | $30.91 | $30.91 | $30.91 | $29.77 | 273 |
2016-09-30 | $30.65 | $31.02 | $30.65 | $30.83 | $29.69 | 924 |
2016-09-29 | $30.68 | $30.75 | $30.68 | $30.75 | $29.62 | 203 |
2016-09-28 | $30.66 | $30.90 | $30.66 | $30.90 | $29.76 | 4,253 |
2016-09-27 | $30.29 | $30.29 | $30.29 | $30.29 | $29.17 | 257 |
2016-09-26 | $30.35 | $30.36 | $30.29 | $30.29 | $29.17 | 1,000 |
2016-09-23 | $31.33 | $31.33 | $31.33 | $31.33 | $30.17 | 1 |
2016-09-22 | $31.40 | $31.40 | $31.33 | $31.33 | $30.17 | 805 |
2016-09-21 | $30.60 | $31.04 | $30.60 | $31.04 | $29.90 | 3,768 |
2016-09-20 | $30.66 | $30.66 | $30.40 | $30.52 | $29.39 | 1,418 |
2016-09-19 | $30.73 | $30.73 | $30.73 | $30.73 | $29.59 | 679 |
2016-09-16 | $30.31 | $30.31 | $30.31 | $30.31 | $29.20 | 165 |
2016-09-15 | $30.74 | $30.79 | $30.72 | $30.77 | $29.40 | 990 |
2016-09-14 | $30.50 | $30.50 | $30.50 | $30.50 | $29.14 | 200 |
2016-09-13 | $30.43 | $30.43 | $30.06 | $30.23 | $28.88 | 4,018 |
2016-09-12 | $30.77 | $31.28 | $30.77 | $31.27 | $29.88 | 2,842 |
2016-09-09 | $31.03 | $31.11 | $31.03 | $31.07 | $29.68 | 558 |
2016-09-08 | $31.83 | $31.85 | $31.77 | $31.85 | $30.43 | 821 |
2016-09-07 | $31.92 | $31.99 | $31.89 | $31.89 | $30.47 | 18,021 |
2016-09-06 | $31.63 | $31.65 | $31.63 | $31.65 | $30.24 | 265 |
2016-09-02 | $31.36 | $31.44 | $31.36 | $31.44 | $30.04 | 889 |
2016-09-01 | $30.75 | $30.83 | $30.71 | $30.82 | $29.45 | 2,240 |
2016-08-31 | $30.84 | $30.84 | $30.84 | $30.84 | $29.47 | 429 |
2016-08-30 | $31.30 | $31.30 | $31.23 | $31.23 | $29.84 | 501 |
2016-08-29 | $31.45 | $31.45 | $31.45 | $31.45 | $30.05 | 942 |
2016-08-26 | $32.03 | $32.03 | $31.29 | $31.29 | $29.90 | 391 |
2016-08-25 | $31.52 | $31.60 | $31.52 | $31.60 | $30.19 | 2,925 |
2016-08-24 | $31.71 | $31.74 | $31.71 | $31.74 | $30.33 | 894 |
2016-08-23 | $32.11 | $32.11 | $31.91 | $31.91 | $30.48 | 509 |
2016-08-22 | $31.86 | $31.86 | $31.86 | $31.86 | $30.44 | 134 |
2016-08-19 | $32.12 | $32.12 | $32.12 | $32.12 | $30.69 | 158 |
2016-08-18 | $32.21 | $32.31 | $32.21 | $32.28 | $30.84 | 920 |
2016-08-17 | $31.92 | $32.13 | $31.92 | $32.13 | $30.70 | 1,553 |
2016-08-16 | $32.39 | $32.63 | $32.39 | $32.52 | $31.07 | 27,647 |
2016-08-15 | $32.64 | $32.72 | $32.58 | $32.61 | $31.16 | 1,929 |
2016-08-12 | $32.26 | $32.35 | $32.15 | $32.22 | $30.79 | 2,823 |
2016-08-11 | $32.30 | $32.45 | $32.30 | $32.39 | $30.95 | 2,913 |
2016-08-10 | $32.28 | $32.28 | $32.02 | $32.13 | $30.70 | 5,320 |
2016-08-09 | $32.00 | $32.37 | $32.00 | $32.23 | $30.80 | 96,651 |
2016-08-08 | $31.80 | $31.96 | $31.80 | $31.83 | $30.41 | 2,443 |
2016-08-05 | $31.45 | $31.55 | $31.42 | $31.54 | $30.14 | 17,105 |
2016-08-04 | $31.02 | $31.23 | $31.02 | $31.18 | $29.79 | 1,632 |
2016-08-03 | $30.71 | $30.97 | $30.71 | $30.97 | $29.59 | 322 |
2016-08-02 | $30.73 | $30.94 | $30.46 | $30.56 | $29.20 | 30,832 |
2016-08-01 | $30.90 | $30.96 | $30.71 | $30.77 | $29.40 | 2,065 |
2016-07-29 | $30.85 | $30.91 | $30.64 | $30.82 | $29.45 | 19,279 |
2016-07-28 | $30.78 | $30.78 | $30.58 | $30.68 | $29.31 | 2,761 |
2016-07-27 | $30.88 | $30.88 | $30.88 | $30.88 | $29.50 | 666 |
2016-07-26 | $30.35 | $30.51 | $30.35 | $30.51 | $29.15 | 503 |
2016-07-25 | $30.33 | $30.35 | $30.33 | $30.35 | $29.00 | 1,262 |
2016-07-22 | $30.45 | $30.54 | $30.44 | $30.51 | $29.15 | 1,058 |
2016-07-21 | $30.53 | $30.54 | $30.50 | $30.54 | $29.18 | 1,160 |
2016-07-20 | $30.13 | $30.38 | $30.13 | $30.35 | $28.99 | 846 |
2016-07-19 | $30.57 | $30.57 | $30.23 | $30.34 | $28.99 | 1,987 |
2016-07-18 | $30.33 | $30.68 | $30.33 | $30.66 | $29.30 | 2,522 |
2016-07-15 | $30.43 | $30.43 | $30.42 | $30.42 | $29.07 | 376 |
2016-07-14 | $30.45 | $30.61 | $30.45 | $30.57 | $29.21 | 1,488 |
2016-07-13 | $30.32 | $30.35 | $30.19 | $30.20 | $28.86 | 3,586 |
2016-07-12 | $30.00 | $30.09 | $30.00 | $30.08 | $28.74 | 1,286 |
2016-07-11 | $29.47 | $29.59 | $29.47 | $29.57 | $28.26 | 1,664 |
2016-07-08 | $29.08 | $29.37 | $29.08 | $29.34 | $28.03 | 18,646 |
2016-07-07 | $28.75 | $28.80 | $28.64 | $28.64 | $27.36 | 1,615 |
2016-07-06 | $29.18 | $29.18 | $29.08 | $29.08 | $27.78 | 305 |
2016-07-05 | $28.85 | $28.86 | $28.85 | $28.86 | $27.57 | 353 |
2016-07-01 | $28.23 | $28.23 | $28.23 | $28.23 | $26.97 | 90 |
2016-06-30 | $28.23 | $28.23 | $28.23 | $28.23 | $26.97 | 67 |
2016-06-29 | $28.23 | $28.23 | $28.23 | $28.23 | $26.97 | 4 |
2016-06-28 | $28.11 | $28.23 | $28.10 | $28.23 | $26.97 | 1,514 |
2016-06-27 | $27.35 | $27.35 | $27.35 | $27.35 | $26.13 | 354 |
2016-06-24 | $28.35 | $28.35 | $27.80 | $27.88 | $26.64 | 2,952 |
2016-06-23 | $29.23 | $29.62 | $29.14 | $29.62 | $28.30 | 2,033 |
2016-06-22 | $28.79 | $28.91 | $28.79 | $28.79 | $27.51 | 1,511 |
2016-06-21 | $28.61 | $28.90 | $28.61 | $28.90 | $27.61 | 413 |
2016-06-20 | $28.63 | $28.63 | $28.61 | $28.61 | $27.34 | 429 |
2016-06-17 | $27.96 | $27.96 | $27.96 | $27.96 | $26.71 | 584 |
2016-06-16 | $27.64 | $28.03 | $27.64 | $27.96 | $26.60 | 1,492 |
2016-06-15 | $27.77 | $27.77 | $27.77 | $27.77 | $26.41 | 44 |
2016-06-14 | $28.16 | $28.16 | $27.61 | $27.77 | $26.41 | 2,842 |
2016-06-13 | $28.54 | $28.54 | $28.54 | $28.54 | $27.15 | 110 |
2016-06-10 | $28.67 | $28.67 | $28.54 | $28.54 | $27.15 | 394 |
2016-06-09 | $29.22 | $29.23 | $29.22 | $29.23 | $27.81 | 580 |
2016-06-08 | $29.42 | $29.42 | $29.42 | $29.42 | $27.99 | 64 |
2016-06-07 | $29.42 | $29.42 | $29.42 | $29.42 | $27.99 | 174 |
2016-06-06 | $29.08 | $29.23 | $29.03 | $29.23 | $27.81 | 2,051 |
2016-06-03 | $28.64 | $28.87 | $28.64 | $28.87 | $27.46 | 3,590 |
2016-06-02 | $28.31 | $28.31 | $28.26 | $28.31 | $26.93 | 603 |
2016-06-01 | $28.07 | $28.07 | $28.07 | $28.07 | $26.70 | 353 |
2016-05-31 | $28.29 | $28.33 | $28.29 | $28.30 | $26.92 | 651 |
2016-05-27 | $28.27 | $28.27 | $28.27 | $28.27 | $26.89 | 7 |
2016-05-26 | $28.27 | $28.27 | $28.26 | $28.27 | $26.89 | 588 |
2016-05-25 | $28.25 | $28.25 | $28.25 | $28.25 | $26.88 | 206 |
2016-05-24 | $27.98 | $27.98 | $27.98 | $27.98 | $26.62 | 190 |
2016-05-23 | $27.75 | $27.90 | $27.73 | $27.90 | $26.54 | 1,950 |
2016-05-20 | $27.80 | $27.92 | $27.80 | $27.92 | $26.56 | 922 |
2016-05-19 | $27.91 | $27.91 | $27.91 | $27.91 | $26.55 | 33 |
2016-05-18 | $28.13 | $28.40 | $27.91 | $27.91 | $26.55 | 527 |
2016-05-17 | $28.63 | $28.63 | $28.63 | $28.63 | $27.23 | 69 |
2016-05-16 | $28.33 | $28.63 | $28.33 | $28.63 | $27.23 | 446 |
2016-05-13 | $28.39 | $28.39 | $28.39 | $28.39 | $27.01 | 128 |
2016-05-12 | $28.81 | $28.82 | $28.72 | $28.72 | $27.32 | 1,727 |
2016-05-11 | $28.98 | $28.98 | $28.98 | $28.98 | $27.56 | 220 |
2016-05-10 | $28.60 | $28.60 | $28.60 | $28.60 | $27.21 | 251 |
2016-05-09 | $29.22 | $29.22 | $29.22 | $29.22 | $27.80 | 1 |
2016-05-06 | $29.21 | $29.22 | $29.21 | $29.22 | $27.80 | 275 |
2016-05-05 | $29.47 | $29.47 | $29.21 | $29.21 | $27.79 | 363 |
2016-05-04 | $29.37 | $29.37 | $29.15 | $29.21 | $27.79 | 733 |
2016-05-03 | $30.41 | $30.41 | $29.76 | $29.76 | $28.31 | 741 |
2016-05-02 | $30.36 | $30.56 | $30.36 | $30.56 | $29.07 | 396 |
2016-04-29 | $30.46 | $30.46 | $30.46 | $30.46 | $28.98 | 58 |
2016-04-28 | $30.43 | $30.73 | $30.43 | $30.46 | $28.98 | 610 |
2016-04-27 | $30.24 | $30.24 | $30.24 | $30.24 | $28.77 | 0 |
2016-04-26 | $30.24 | $30.24 | $30.24 | $30.24 | $28.77 | 154 |
2016-04-25 | $30.09 | $30.28 | $30.09 | $30.23 | $28.75 | 516 |
2016-04-22 | $30.90 | $30.90 | $30.90 | $30.90 | $29.40 | 47 |
2016-04-21 | $30.90 | $30.90 | $30.90 | $30.90 | $29.40 | 105 |
2016-04-20 | $31.05 | $31.05 | $31.05 | $31.05 | $29.54 | 28 |
2016-04-19 | $31.03 | $31.06 | $31.03 | $31.05 | $29.54 | 353 |
2016-04-18 | $30.61 | $30.61 | $30.54 | $30.54 | $29.05 | 541 |
2016-04-15 | $30.21 | $30.21 | $30.21 | $30.21 | $28.74 | 350 |
2016-04-14 | $30.68 | $30.68 | $30.68 | $30.68 | $29.18 | 95 |
2016-04-13 | $30.50 | $30.76 | $30.50 | $30.68 | $29.18 | 578 |
2016-04-12 | $29.68 | $30.00 | $29.59 | $29.99 | $28.53 | 4,849 |
2016-04-11 | $29.07 | $29.07 | $29.07 | $29.07 | $27.66 | 253 |
2016-04-08 | $27.94 | $27.94 | $27.94 | $27.94 | $26.58 | 80 |
2016-04-07 | $27.94 | $27.94 | $27.94 | $27.94 | $26.58 | 321 |
2016-04-06 | $28.90 | $28.90 | $28.90 | $28.90 | $27.50 | 47 |
2016-04-05 | $28.90 | $28.90 | $28.90 | $28.90 | $27.50 | 33 |
2016-04-04 | $28.76 | $28.90 | $28.76 | $28.90 | $27.50 | 429 |
2016-04-01 | $28.89 | $28.99 | $28.80 | $28.99 | $27.58 | 2,113 |
2016-03-31 | $28.96 | $29.06 | $28.96 | $29.06 | $27.65 | 443 |
2016-03-30 | $28.90 | $28.90 | $28.86 | $28.86 | $27.45 | 441 |
2016-03-29 | $27.83 | $28.33 | $27.83 | $28.22 | $26.85 | 1,988 |
2016-03-28 | $28.08 | $28.08 | $28.08 | $28.08 | $26.71 | 394 |
2016-03-24 | $27.66 | $27.96 | $27.66 | $27.89 | $26.53 | 7,664 |
2016-03-23 | $28.76 | $28.76 | $28.76 | $28.76 | $27.36 | 450 |
2016-03-22 | $28.75 | $28.76 | $28.75 | $28.76 | $27.36 | 494 |
2016-03-21 | $28.60 | $28.60 | $28.60 | $28.60 | $27.21 | 297 |
2016-03-18 | $28.58 | $28.58 | $28.58 | $28.58 | $27.19 | 230 |
2016-03-17 | $28.21 | $28.56 | $28.21 | $28.56 | $27.11 | 1,115 |
2016-03-16 | $26.97 | $26.97 | $26.97 | $26.97 | $25.60 | 757 |
2016-03-15 | $27.16 | $27.37 | $27.16 | $27.37 | $25.98 | 535 |
2016-03-14 | $27.83 | $27.83 | $27.83 | $27.83 | $26.42 | 184 |
2016-03-11 | $27.26 | $27.26 | $27.26 | $27.26 | $25.88 | 3 |
2016-03-10 | $26.91 | $27.26 | $26.91 | $27.26 | $25.88 | 1,448 |
2016-03-09 | $27.40 | $27.44 | $27.32 | $27.44 | $26.05 | 2,412 |
2016-03-08 | $27.44 | $27.44 | $27.44 | $27.44 | $26.05 | 376 |
2016-03-07 | $27.83 | $27.83 | $27.83 | $27.83 | $26.42 | 129 |
2016-03-04 | $27.37 | $27.80 | $27.37 | $27.70 | $26.30 | 5,996 |
2016-03-03 | $26.50 | $26.82 | $26.50 | $26.82 | $25.46 | 1,219 |
2016-03-02 | $26.11 | $26.52 | $26.11 | $26.51 | $25.17 | 1,744 |
2016-03-01 | $25.16 | $25.16 | $25.16 | $25.16 | $23.89 | 10 |
2016-02-29 | $25.32 | $25.50 | $25.16 | $25.16 | $23.89 | 732 |
2016-02-26 | $25.45 | $25.45 | $25.00 | $25.02 | $23.75 | 2,290 |
2016-02-25 | $25.22 | $25.22 | $25.22 | $25.22 | $23.94 | 246 |
2016-02-24 | $25.19 | $25.39 | $24.88 | $25.39 | $24.10 | 713 |
2016-02-23 | $25.53 | $25.53 | $25.31 | $25.32 | $24.04 | 2,640 |
2016-02-22 | $25.72 | $25.83 | $25.71 | $25.80 | $24.49 | 27,694 |
2016-02-19 | $25.29 | $25.38 | $25.29 | $25.38 | $24.09 | 407 |
2016-02-18 | $25.49 | $25.49 | $25.49 | $25.49 | $24.20 | 165 |
2016-02-17 | $25.33 | $25.47 | $25.33 | $25.45 | $24.16 | 2,224 |
2016-02-16 | $24.65 | $24.68 | $24.56 | $24.68 | $23.43 | 637 |
2016-02-12 | $23.92 | $24.19 | $23.91 | $24.11 | $22.89 | 2,461 |
2016-02-11 | $23.83 | $23.88 | $23.68 | $23.81 | $22.60 | 3,739 |
2016-02-10 | $24.10 | $24.45 | $24.04 | $24.04 | $22.82 | 1,524 |
2016-02-09 | $24.05 | $24.05 | $23.76 | $23.90 | $22.69 | 5,031 |
2016-02-08 | $24.05 | $24.10 | $23.82 | $24.10 | $22.88 | 1,850 |
2016-02-05 | $24.71 | $24.78 | $24.57 | $24.57 | $23.32 | 819 |
2016-02-04 | $24.92 | $24.97 | $24.78 | $24.78 | $23.52 | 1,343 |
2016-02-03 | $24.12 | $24.68 | $23.99 | $24.58 | $23.33 | 4,822 |
2016-02-02 | $24.16 | $24.18 | $24.02 | $24.02 | $22.80 | 4,449 |
2016-02-01 | $24.54 | $24.69 | $24.54 | $24.63 | $23.38 | 541 |
2016-01-29 | $24.56 | $24.83 | $24.56 | $24.83 | $23.57 | 6,344 |
2016-01-28 | $24.05 | $24.05 | $24.05 | $24.05 | $22.83 | 167 |
2016-01-27 | $24.22 | $24.22 | $23.94 | $23.94 | $22.72 | 382 |
2016-01-26 | $23.85 | $24.14 | $23.85 | $24.14 | $22.92 | 1,284 |
2016-01-25 | $24.09 | $24.09 | $23.86 | $23.86 | $22.65 | 1,032 |
2016-01-22 | $24.12 | $24.34 | $24.12 | $24.34 | $23.11 | 3,614 |
2016-01-21 | $23.70 | $23.70 | $23.70 | $23.70 | $22.50 | 100 |
2016-01-20 | $23.38 | $23.73 | $23.25 | $23.73 | $22.53 | 7,015 |
2016-01-19 | $24.29 | $24.29 | $24.07 | $24.25 | $23.02 | 1,372 |
2016-01-15 | $23.54 | $23.54 | $23.54 | $23.54 | $22.35 | 191 |
2016-01-14 | $24.72 | $24.72 | $24.72 | $24.72 | $23.47 | 165 |
2016-01-13 | $24.75 | $24.76 | $24.23 | $24.23 | $23.00 | 1,241 |
2016-01-12 | $24.90 | $24.99 | $24.83 | $24.85 | $23.59 | 12,025 |
2016-01-11 | $24.92 | $24.92 | $24.55 | $24.76 | $23.51 | 2,883 |
2016-01-08 | $25.45 | $25.45 | $24.95 | $25.03 | $23.76 | 2,731 |
2016-01-07 | $25.39 | $25.39 | $25.06 | $25.09 | $23.82 | 2,368 |
2016-01-06 | $25.92 | $26.01 | $25.92 | $26.01 | $24.70 | 1,683 |
2016-01-05 | $26.40 | $26.47 | $26.38 | $26.47 | $25.13 | 2,153 |
2016-01-04 | $26.29 | $26.46 | $26.29 | $26.39 | $25.05 | 793 |
2015-12-31 | $27.15 | $27.41 | $27.15 | $27.35 | $25.96 | 5,225 |
2015-12-30 | $27.31 | $27.36 | $27.30 | $27.36 | $25.97 | 2,294 |
2015-12-29 | $27.42 | $27.55 | $27.42 | $27.51 | $26.12 | 3,147 |
2015-12-28 | $27.29 | $27.45 | $27.24 | $27.32 | $25.94 | 1,974 |
2015-12-24 | $27.89 | $27.89 | $27.53 | $27.53 | $26.14 | 1,077 |
2015-12-23 | $27.59 | $27.76 | $27.59 | $27.76 | $26.35 | 2,689 |
2015-12-22 | $27.00 | $27.21 | $27.00 | $27.21 | $25.83 | 1,065 |
2015-12-21 | $26.90 | $26.90 | $26.80 | $26.80 | $25.44 | 3,929 |
2015-12-18 | $26.98 | $27.00 | $26.72 | $26.81 | $25.45 | 4,349 |
2015-12-17 | $27.12 | $27.12 | $26.92 | $26.92 | $25.47 | 426 |
2015-12-16 | $27.06 | $27.26 | $26.91 | $27.26 | $25.80 | 1,756 |
2015-12-15 | $26.99 | $27.06 | $26.98 | $26.98 | $25.53 | 3,370 |
2015-12-14 | $26.42 | $26.52 | $26.16 | $26.52 | $25.09 | 1,356 |
2015-12-11 | $26.56 | $26.56 | $26.11 | $26.11 | $24.71 | 3,684 |
2015-12-10 | $27.20 | $27.20 | $27.12 | $27.14 | $25.68 | 840 |
2015-12-09 | $27.83 | $27.83 | $27.27 | $27.40 | $25.93 | 3,778 |
2015-12-08 | $27.78 | $28.02 | $27.71 | $27.93 | $26.42 | 3,809 |
2015-12-07 | $28.56 | $28.56 | $28.35 | $28.35 | $26.82 | 1,043 |
2015-12-04 | $28.55 | $28.77 | $28.55 | $28.69 | $27.15 | 914 |
2015-12-03 | $28.57 | $28.59 | $28.48 | $28.50 | $26.97 | 2,280 |
2015-12-02 | $29.01 | $29.11 | $28.72 | $28.80 | $27.25 | 4,406 |
2015-12-01 | $28.97 | $29.03 | $28.87 | $28.87 | $27.32 | 2,847 |
2015-11-30 | $29.51 | $29.51 | $29.51 | $29.51 | $27.92 | 41 |
2015-11-27 | $29.51 | $29.51 | $29.51 | $29.51 | $27.92 | 1 |
2015-11-25 | $29.52 | $29.60 | $29.51 | $29.51 | $27.92 | 3,803 |
2015-11-24 | $29.50 | $29.90 | $29.50 | $29.69 | $28.09 | 3,378 |
2015-11-23 | $29.87 | $30.03 | $29.75 | $29.85 | $28.25 | 1,808 |
2015-11-20 | $30.02 | $30.34 | $30.02 | $30.05 | $28.43 | 3,457 |
2015-11-19 | $29.82 | $29.93 | $29.82 | $29.93 | $28.32 | 1,194 |
2015-11-18 | $29.58 | $29.58 | $29.45 | $29.45 | $27.86 | 554 |
2015-11-17 | $29.44 | $29.44 | $29.44 | $29.44 | $27.86 | 1,411 |
2015-11-16 | $29.49 | $29.71 | $29.49 | $29.71 | $28.11 | 400 |
2015-11-13 | $29.23 | $29.23 | $29.12 | $29.12 | $27.55 | 1,233 |
2015-11-12 | $29.69 | $29.71 | $29.66 | $29.66 | $28.06 | 453 |
2015-11-11 | $29.95 | $30.12 | $29.95 | $29.96 | $28.35 | 10,202 |
2015-11-10 | $29.96 | $30.08 | $29.84 | $30.08 | $28.46 | 2,372 |
2015-11-09 | $30.58 | $30.58 | $30.02 | $30.14 | $28.52 | 2,653 |
2015-11-06 | $30.62 | $30.89 | $30.58 | $30.83 | $29.17 | 15,702 |
2015-11-05 | $31.57 | $31.57 | $31.02 | $31.47 | $29.78 | 2,453 |
2015-11-04 | $31.43 | $31.43 | $31.13 | $31.21 | $29.53 | 2,465 |
2015-11-03 | $30.87 | $31.43 | $30.87 | $31.43 | $29.74 | 14,607 |
2015-11-02 | $30.85 | $30.97 | $30.82 | $30.94 | $29.28 | 1,588 |
2015-10-30 | $30.60 | $30.72 | $30.58 | $30.68 | $29.03 | 1,490 |
2015-10-29 | $30.73 | $30.86 | $30.60 | $30.64 | $28.99 | 3,962 |
2015-10-28 | $30.80 | $30.88 | $30.80 | $30.83 | $29.17 | 2,832 |
2015-10-27 | $31.29 | $31.41 | $31.19 | $31.27 | $29.59 | 7,684 |
2015-10-26 | $31.70 | $31.75 | $31.65 | $31.65 | $29.95 | 2,491 |
2015-10-23 | $32.00 | $32.10 | $32.00 | $32.00 | $30.28 | 1,853 |
2015-10-22 | $31.51 | $31.83 | $31.51 | $31.83 | $30.12 | 26,877 |
2015-10-21 | $31.26 | $31.29 | $31.05 | $31.05 | $29.38 | 1,904 |
2015-10-20 | $31.62 | $31.74 | $31.58 | $31.65 | $29.94 | 2,287 |
2015-10-19 | $31.63 | $31.70 | $31.63 | $31.70 | $29.99 | 295 |
2015-10-16 | $32.10 | $32.23 | $32.10 | $32.22 | $30.49 | 1,048 |
2015-10-15 | $32.08 | $32.08 | $32.08 | $32.08 | $30.35 | 668 |
2015-10-14 | $31.67 | $31.77 | $31.67 | $31.67 | $29.97 | 1,039 |
2015-10-13 | $31.65 | $31.69 | $31.35 | $31.36 | $29.67 | 5,168 |
2015-10-12 | $31.97 | $32.12 | $31.96 | $31.96 | $30.24 | 3,871 |
2015-10-09 | $32.00 | $32.00 | $31.77 | $31.81 | $30.10 | 2,865 |
2015-10-08 | $31.18 | $31.19 | $31.18 | $31.19 | $29.51 | 1,305 |
2015-10-07 | $31.32 | $31.50 | $31.16 | $31.49 | $29.80 | 1,191 |
2015-10-06 | $30.59 | $30.80 | $30.51 | $30.51 | $28.87 | 1,680 |
2015-10-05 | $30.57 | $30.75 | $30.57 | $30.70 | $29.05 | 3,081 |
2015-10-02 | $29.23 | $29.64 | $29.23 | $29.64 | $28.05 | 1,115 |
2015-10-01 | $29.09 | $29.42 | $29.09 | $29.22 | $27.65 | 491 |
2015-09-30 | $29.13 | $29.13 | $28.83 | $29.12 | $27.55 | 7,207 |
2015-09-29 | $28.47 | $28.47 | $28.45 | $28.45 | $26.92 | 1,720 |
2015-09-28 | $28.52 | $28.53 | $28.22 | $28.22 | $26.70 | 2,032 |
2015-09-25 | $29.24 | $29.24 | $29.17 | $29.17 | $27.60 | 430 |
2015-09-24 | $29.35 | $29.35 | $29.35 | $29.35 | $27.77 | 331 |
2015-09-23 | $29.54 | $29.55 | $29.32 | $29.39 | $27.81 | 1,364 |
2015-09-22 | $29.89 | $29.89 | $29.88 | $29.88 | $28.27 | 539 |
2015-09-21 | $30.76 | $30.76 | $30.56 | $30.66 | $29.01 | 4,009 |
2015-09-18 | $30.87 | $30.87 | $30.77 | $30.80 | $29.14 | 2,385 |
2015-09-17 | $31.54 | $31.54 | $31.54 | $31.54 | $29.65 | 368 |
2015-09-16 | $31.38 | $31.51 | $31.38 | $31.44 | $29.55 | 1,312 |
2015-09-15 | $30.57 | $30.78 | $30.57 | $30.63 | $28.79 | 1,836 |
2015-09-14 | $30.40 | $30.48 | $30.38 | $30.47 | $28.64 | 1,276 |
2015-09-11 | $30.50 | $30.86 | $30.50 | $30.86 | $29.01 | 760 |
2015-09-10 | $30.67 | $30.80 | $30.63 | $30.64 | $28.80 | 731 |
2015-09-09 | $30.63 | $31.07 | $30.30 | $30.30 | $28.48 | 3,300 |
2015-09-08 | $30.03 | $30.03 | $30.03 | $30.03 | $28.23 | 1,202 |
2015-09-04 | $29.75 | $29.75 | $28.81 | $29.16 | $27.41 | 2,277 |
2015-09-03 | $29.80 | $30.37 | $29.80 | $30.01 | $28.21 | 8,166 |
2015-09-02 | $29.43 | $29.63 | $29.32 | $29.63 | $27.85 | 2,083 |
2015-09-01 | $29.18 | $29.62 | $29.18 | $29.52 | $27.75 | 3,197 |
2015-08-31 | $30.50 | $30.50 | $30.50 | $30.50 | $28.67 | 206 |
POWERSHARES EMERGING MARKETS INFRASTRUCTURE PORTFOLIO (PXR) News Headlines
Recent POWERSHARES EMERGING MARKETS INFRASTRUCTURE PORTFOLIO (PXR) News
Similar Companies to POWERSHARES EMERGING MARKETS INFRASTRUCTURE PORTFOLIO (PXR) 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 | -- | -- | -- |