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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.