DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES (SAGG) Exchange: NYSE ARCA
Data as of May 3, 2024
$28.64 ($-0.03) -0.10%
DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES - Daily Information
Click for more stock information on DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $28.73 |
Previous Close | $28.64 |
High | $28.73 |
Low | $28.64 |
Adjusted Open | $28.73 |
Previous Adjusted Close | $28.64 |
Adjusted High | $28.73 |
Adjusted Low | $28.64 |
About DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES (SAGG)
DELISTED - The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index measures the performance of the investment grade, U.S. Dollar denominated, fixed-rate taxable bond market, and is composed of U.S. Treasury bonds, government-related bonds, investment-grade corporate bonds, mortgage pass-through securities, commercial mortgage-backed securities and asset-backed securities. All bonds included in the Index must be denominated in U.S. Dollars, have a fixed rate, be non-convertible, be publicly offered in the U.S. and have at least one year remaining until maturity. The Index is capitalization weighted and rebalanced monthly. As of December 31, 2019, the Index had 10,982 components. The Fund may gain inverse exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -100% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES (SAGG)
Historical Stock Data for DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES (SAGG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-03-27 | $28.73 | $28.73 | $28.64 | $28.64 | $28.64 | 2,977 |
2020-03-26 | $28.51 | $28.69 | $28.51 | $28.67 | $28.67 | 2,312 |
2020-03-25 | $28.79 | $28.91 | $28.66 | $28.91 | $28.91 | 1,261 |
2020-03-24 | $29.33 | $29.39 | $29.15 | $29.15 | $29.15 | 8,646 |
2020-03-23 | $30.50 | $31.01 | $29.27 | $29.43 | $29.43 | 9,506 |
2020-03-20 | $30.36 | $30.36 | $30.15 | $30.22 | $30.22 | 816 |
2020-03-19 | $32.51 | $32.51 | $30.50 | $30.50 | $30.50 | 5,272 |
2020-03-18 | $30.19 | $31.16 | $30.13 | $31.16 | $31.16 | 3,621 |
2020-03-17 | $30.25 | $30.25 | $30.00 | $30.00 | $30.00 | 554 |
2020-03-16 | $30.10 | $30.10 | $29.20 | $29.30 | $29.30 | 926 |
2020-03-13 | $30.15 | $30.15 | $29.32 | $29.74 | $29.74 | 1,817 |
2020-03-12 | $29.30 | $30.25 | $29.30 | $30.20 | $30.20 | 602 |
2020-03-11 | $28.35 | $28.78 | $28.33 | $28.78 | $28.78 | 957 |
2020-03-10 | $28.55 | $28.58 | $28.55 | $28.58 | $28.58 | 2,948 |
2020-03-09 | $28.04 | $28.18 | $28.04 | $28.18 | $28.18 | 315 |
2020-03-06 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 209 |
2020-03-05 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
2020-03-04 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 9 |
2020-03-03 | $28.61 | $28.62 | $28.46 | $28.62 | $28.62 | 787 |
2020-03-02 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 60 |
2020-02-28 | $28.64 | $28.74 | $28.64 | $28.74 | $28.74 | 392 |
2020-02-27 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 25 |
2020-02-26 | $28.82 | $28.88 | $28.82 | $28.88 | $28.88 | 251 |
2020-02-25 | $28.96 | $28.96 | $28.91 | $28.91 | $28.91 | 102 |
2020-02-24 | $28.94 | $28.94 | $28.91 | $28.91 | $28.91 | 308 |
2020-02-21 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
2020-02-20 | $29.09 | $29.09 | $29.06 | $29.06 | $29.06 | 100 |
2020-02-19 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
2020-02-18 | $29.21 | $29.21 | $29.09 | $29.09 | $29.09 | 317 |
2020-02-14 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
2020-02-13 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
2020-02-12 | $29.26 | $29.26 | $29.19 | $29.19 | $29.19 | 1,462 |
2020-02-11 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 18 |
2020-02-10 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 1 |
2020-02-07 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
2020-02-06 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
2020-02-05 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
2020-02-04 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 18 |
2020-02-03 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 150 |
2020-01-31 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 1 |
2020-01-30 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 1 |
2020-01-29 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
2020-01-28 | $29.24 | $29.24 | $29.23 | $29.23 | $29.23 | 200 |
2020-01-27 | $29.15 | $29.20 | $29.15 | $29.20 | $29.20 | 1,165 |
2020-01-24 | $29.46 | $29.46 | $29.27 | $29.27 | $29.27 | 1,600 |
2020-01-23 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 1 |
2020-01-22 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
2020-01-21 | $29.51 | $29.54 | $29.39 | $29.39 | $29.39 | 401 |
2020-01-17 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 1 |
2020-01-16 | $29.53 | $29.53 | $29.42 | $29.42 | $29.42 | 600 |
2020-01-15 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
2020-01-14 | $29.57 | $29.65 | $29.45 | $29.45 | $29.45 | 1,575 |
2020-01-13 | $29.59 | $29.61 | $29.39 | $29.52 | $29.52 | 4,339 |
2020-01-10 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 80 |
2020-01-09 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 24 |
2020-01-08 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 891 |
2020-01-07 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
2020-01-06 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 80 |
2020-01-03 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 46 |
2020-01-02 | $29.63 | $29.63 | $29.53 | $29.53 | $29.53 | 234 |
2019-12-31 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 1 |
2019-12-30 | $29.70 | $29.73 | $29.54 | $29.54 | $29.54 | 401 |
2019-12-27 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 89 |
2019-12-26 | $29.69 | $29.69 | $29.54 | $29.54 | $29.54 | 332 |
2019-12-24 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 33 |
2019-12-23 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 17 |
2019-12-20 | $29.69 | $29.69 | $29.69 | $29.69 | $29.60 | 1 |
2019-12-19 | $29.66 | $29.69 | $29.66 | $29.69 | $29.60 | 172 |
2019-12-18 | $29.70 | $29.70 | $29.70 | $29.70 | $29.62 | 0 |
2019-12-17 | $29.68 | $29.68 | $29.68 | $29.68 | $29.59 | 0 |
2019-12-16 | $29.66 | $29.66 | $29.66 | $29.66 | $29.58 | 0 |
2019-12-13 | $29.59 | $29.59 | $29.59 | $29.59 | $29.50 | 0 |
2019-12-12 | $29.71 | $29.71 | $29.71 | $29.71 | $29.63 | 58 |
2019-12-11 | $29.59 | $29.59 | $29.59 | $29.59 | $29.51 | 0 |
2019-12-10 | $29.65 | $29.65 | $29.65 | $29.65 | $29.57 | 0 |
2019-12-09 | $29.60 | $29.64 | $29.60 | $29.64 | $29.56 | 255 |
2019-12-06 | $29.65 | $29.65 | $29.65 | $29.65 | $29.57 | 0 |
2019-12-05 | $29.61 | $29.61 | $29.61 | $29.61 | $29.53 | 0 |
2019-12-04 | $29.55 | $29.58 | $29.55 | $29.58 | $29.50 | 1,168 |
2019-12-03 | $29.45 | $29.52 | $29.45 | $29.52 | $29.44 | 841 |
2019-12-02 | $29.81 | $29.82 | $29.72 | $29.72 | $29.63 | 361 |
2019-11-29 | $29.61 | $29.61 | $29.61 | $29.61 | $29.53 | 160 |
2019-11-27 | $29.76 | $29.76 | $29.61 | $29.61 | $29.53 | 340 |
2019-11-26 | $29.48 | $29.61 | $29.44 | $29.61 | $29.52 | 1,737 |
2019-11-25 | $29.63 | $29.63 | $29.63 | $29.63 | $29.55 | 1,603 |
2019-11-22 | $29.64 | $29.64 | $29.64 | $29.64 | $29.55 | 3 |
2019-11-21 | $29.56 | $29.61 | $29.56 | $29.61 | $29.53 | 120 |
2019-11-20 | $29.62 | $29.62 | $29.62 | $29.62 | $29.53 | 0 |
2019-11-19 | $29.63 | $29.63 | $29.63 | $29.63 | $29.55 | 5 |
2019-11-18 | $29.61 | $29.71 | $29.61 | $29.71 | $29.63 | 100 |
2019-11-15 | $29.71 | $29.71 | $29.71 | $29.71 | $29.62 | 0 |
2019-11-14 | $29.73 | $29.73 | $29.73 | $29.73 | $29.64 | 1 |
2019-11-13 | $29.77 | $29.77 | $29.77 | $29.77 | $29.68 | 0 |
2019-11-12 | $29.79 | $29.90 | $29.79 | $29.82 | $29.74 | 539 |
2019-11-11 | $29.59 | $29.79 | $29.59 | $29.79 | $29.71 | 175 |
2019-11-08 | $29.79 | $29.79 | $29.79 | $29.79 | $29.71 | 0 |
2019-11-07 | $29.91 | $29.91 | $29.82 | $29.82 | $29.74 | 220 |
2019-11-06 | $29.68 | $29.68 | $29.68 | $29.68 | $29.60 | 15 |
2019-11-05 | $29.73 | $29.73 | $29.73 | $29.73 | $29.65 | 5 |
2019-11-04 | $29.60 | $29.60 | $29.60 | $29.60 | $29.51 | 70 |
2019-11-01 | $29.54 | $29.54 | $29.54 | $29.54 | $29.45 | 0 |
2019-10-31 | $29.54 | $29.54 | $29.54 | $29.54 | $29.46 | 0 |
2019-10-30 | $29.68 | $29.68 | $29.68 | $29.68 | $29.59 | 0 |
2019-10-29 | $29.73 | $29.73 | $29.73 | $29.73 | $29.65 | 0 |
2019-10-28 | $29.74 | $29.74 | $29.74 | $29.74 | $29.65 | 0 |
2019-10-25 | $29.67 | $29.67 | $29.67 | $29.67 | $29.59 | 204 |
2019-10-24 | $29.61 | $29.61 | $29.61 | $29.61 | $29.53 | 1 |
2019-10-23 | $29.62 | $29.62 | $29.62 | $29.62 | $29.54 | 0 |
2019-10-22 | $29.66 | $29.66 | $29.65 | $29.65 | $29.57 | 1,046 |
2019-10-21 | $29.69 | $29.69 | $29.69 | $29.69 | $29.61 | 1 |
2019-10-18 | $29.60 | $29.60 | $29.60 | $29.60 | $29.52 | 34 |
2019-10-17 | $29.64 | $29.64 | $29.62 | $29.62 | $29.53 | 201 |
2019-10-16 | $29.62 | $29.62 | $29.62 | $29.62 | $29.54 | 0 |
2019-10-15 | $29.59 | $29.59 | $29.59 | $29.59 | $29.51 | 1 |
2019-10-14 | $29.67 | $29.67 | $29.66 | $29.66 | $29.58 | 131 |
2019-10-11 | $29.67 | $29.67 | $29.67 | $29.67 | $29.59 | 68 |
2019-10-10 | $29.55 | $29.55 | $29.55 | $29.55 | $29.46 | 5 |
2019-10-09 | $29.57 | $29.57 | $29.45 | $29.45 | $29.36 | 100 |
2019-10-08 | $29.35 | $29.35 | $29.35 | $29.35 | $29.27 | 3 |
2019-10-07 | $29.39 | $29.39 | $29.39 | $29.39 | $29.31 | 1,030 |
2019-10-04 | $29.33 | $29.33 | $29.33 | $29.33 | $29.25 | 0 |
2019-10-03 | $29.37 | $29.37 | $29.37 | $29.37 | $29.29 | 31 |
2019-10-02 | $29.47 | $29.47 | $29.47 | $29.47 | $29.39 | 4 |
2019-10-01 | $29.52 | $29.52 | $29.52 | $29.52 | $29.44 | 100 |
2019-09-30 | $29.54 | $29.54 | $29.54 | $29.54 | $29.46 | 2 |
2019-09-27 | $29.56 | $29.56 | $29.56 | $29.56 | $29.48 | 80 |
2019-09-26 | $29.59 | $29.59 | $29.59 | $29.59 | $29.50 | 49 |
2019-09-25 | $29.65 | $29.65 | $29.65 | $29.65 | $29.56 | 34 |
2019-09-24 | $29.52 | $29.52 | $29.52 | $29.52 | $29.44 | 0 |
2019-09-23 | $29.71 | $29.71 | $29.71 | $29.71 | $29.49 | 20 |
2019-09-20 | $29.74 | $29.74 | $29.74 | $29.74 | $29.52 | 30 |
2019-09-19 | $29.81 | $29.84 | $29.81 | $29.84 | $29.61 | 100 |
2019-09-18 | $29.87 | $29.87 | $29.87 | $29.87 | $29.64 | 0 |
2019-09-17 | $29.90 | $29.90 | $29.90 | $29.90 | $29.67 | 97 |
2019-09-16 | $30.01 | $30.01 | $29.95 | $29.95 | $29.72 | 100 |
2019-09-13 | $30.01 | $30.01 | $30.01 | $30.01 | $29.78 | 334 |
2019-09-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.63 | 38 |
2019-09-11 | $29.80 | $29.80 | $29.80 | $29.80 | $29.57 | 0 |
2019-09-10 | $29.69 | $29.79 | $29.69 | $29.79 | $29.57 | 100 |
2019-09-09 | $29.58 | $29.64 | $29.58 | $29.64 | $29.41 | 557 |
2019-09-06 | $29.48 | $29.51 | $29.48 | $29.51 | $29.29 | 900 |
2019-09-05 | $29.40 | $29.59 | $29.40 | $29.42 | $29.20 | 0 |
2019-09-04 | $29.42 | $29.42 | $29.42 | $29.42 | $29.20 | 100 |
2019-09-03 | $29.44 | $29.49 | $29.43 | $29.43 | $29.21 | 851 |
2019-08-30 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 100 |
2019-08-29 | $29.47 | $29.47 | $29.47 | $29.47 | $29.24 | 5 |
2019-08-28 | $29.45 | $29.45 | $29.45 | $29.45 | $29.23 | 24 |
2019-08-27 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 109 |
2019-08-26 | $29.47 | $29.53 | $29.47 | $29.53 | $29.31 | 1,780 |
2019-08-23 | $29.52 | $29.52 | $29.52 | $29.52 | $29.30 | 0 |
2019-08-22 | $29.53 | $29.65 | $29.53 | $29.65 | $29.43 | 670 |
2019-08-21 | $29.58 | $29.58 | $29.56 | $29.56 | $29.34 | 300 |
2019-08-20 | $29.60 | $29.60 | $29.56 | $29.56 | $29.34 | 1,544 |
2019-08-19 | $29.73 | $29.73 | $29.56 | $29.62 | $29.40 | 2,794 |
2019-08-16 | $29.52 | $29.54 | $29.50 | $29.54 | $29.31 | 2,107 |
2019-08-15 | $29.70 | $29.70 | $29.55 | $29.55 | $29.32 | 640 |
2019-08-14 | $29.70 | $29.72 | $29.56 | $29.61 | $29.38 | 4,050 |
2019-08-13 | $29.79 | $29.80 | $29.72 | $29.72 | $29.50 | 2,050 |
2019-08-12 | $29.66 | $29.70 | $29.66 | $29.68 | $29.45 | 2,005 |
2019-08-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.57 | 0 |
2019-08-08 | $29.88 | $29.88 | $29.75 | $29.75 | $29.53 | 1,001 |
2019-08-07 | $29.72 | $29.77 | $29.62 | $29.77 | $29.54 | 2,010 |
2019-08-06 | $29.68 | $29.76 | $29.50 | $29.76 | $29.54 | 3,000 |
2019-08-05 | $29.96 | $29.96 | $29.64 | $29.64 | $29.41 | 851 |
2019-08-02 | $29.93 | $29.93 | $29.93 | $29.93 | $29.70 | 3,300 |
2019-08-01 | $30.04 | $30.04 | $30.00 | $30.00 | $29.77 | 550 |
2019-07-31 | $30.06 | $30.13 | $30.06 | $30.13 | $29.90 | 1,001 |
2019-07-30 | $30.11 | $30.11 | $30.11 | $30.11 | $29.88 | 1,100 |
2019-07-29 | $30.22 | $30.28 | $30.17 | $30.17 | $29.94 | 1,332 |
2019-07-26 | $30.25 | $30.25 | $30.17 | $30.17 | $29.94 | 2,012 |
2019-07-25 | $30.15 | $30.22 | $30.15 | $30.22 | $29.99 | 170 |
2019-07-24 | $30.16 | $30.16 | $30.16 | $30.16 | $29.93 | 0 |
2019-07-23 | $30.13 | $30.19 | $30.13 | $30.19 | $29.96 | 5,633 |
2019-07-22 | $30.19 | $30.43 | $30.17 | $30.17 | $29.94 | 1,600 |
2019-07-19 | $30.29 | $30.29 | $30.13 | $30.13 | $29.91 | 650 |
2019-07-18 | $30.17 | $30.18 | $30.11 | $30.11 | $29.88 | 1,431 |
2019-07-17 | $30.23 | $30.23 | $30.19 | $30.19 | $29.96 | 1,000 |
2019-07-16 | $30.25 | $30.25 | $30.25 | $30.25 | $30.02 | 0 |
2019-07-15 | $30.17 | $30.25 | $30.17 | $30.21 | $29.98 | 1,500 |
2019-07-12 | $30.22 | $30.22 | $30.22 | $30.22 | $29.99 | 4 |
2019-07-11 | $29.95 | $30.29 | $29.95 | $30.26 | $30.03 | 900 |
2019-07-10 | $30.35 | $30.35 | $30.16 | $30.16 | $29.93 | 1,401 |
2019-07-09 | $30.26 | $30.26 | $30.17 | $30.17 | $29.94 | 510 |
2019-07-08 | $30.25 | $30.25 | $30.05 | $30.13 | $29.91 | 900 |
2019-07-05 | $30.13 | $30.13 | $30.13 | $30.13 | $29.90 | 11 |
2019-07-03 | $30.01 | $30.04 | $29.99 | $29.99 | $29.76 | 600 |
2019-07-02 | $30.06 | $30.06 | $30.06 | $30.06 | $29.83 | 2 |
2019-07-01 | $30.10 | $30.10 | $30.10 | $30.10 | $29.87 | 57 |
2019-06-28 | $30.10 | $30.10 | $30.09 | $30.09 | $29.86 | 260 |
2019-06-27 | $30.09 | $30.09 | $30.09 | $30.09 | $29.87 | 0 |
2019-06-26 | $30.14 | $30.17 | $30.14 | $30.17 | $29.94 | 681 |
2019-06-25 | $30.10 | $30.10 | $30.10 | $30.10 | $29.87 | 0 |
2019-06-24 | $30.26 | $30.26 | $30.26 | $30.26 | $29.88 | 2 |
2019-06-21 | $30.31 | $30.31 | $30.31 | $30.31 | $29.92 | 69 |
2019-06-20 | $30.21 | $30.21 | $30.21 | $30.21 | $29.83 | 18 |
2019-06-19 | $30.38 | $30.38 | $30.30 | $30.30 | $29.91 | 103 |
2019-06-18 | $30.37 | $30.37 | $30.37 | $30.37 | $29.98 | 0 |
2019-06-17 | $30.41 | $30.45 | $30.41 | $30.45 | $30.06 | 256 |
2019-06-14 | $30.44 | $30.44 | $30.44 | $30.44 | $30.05 | 0 |
2019-06-13 | $30.41 | $30.41 | $30.38 | $30.38 | $29.99 | 679 |
2019-06-12 | $30.48 | $30.48 | $30.48 | $30.48 | $30.09 | 3 |
2019-06-11 | $30.52 | $30.52 | $30.52 | $30.52 | $30.13 | 0 |
2019-06-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.11 | 78 |
2019-06-07 | $30.41 | $30.41 | $30.41 | $30.41 | $30.02 | 10 |
2019-06-06 | $30.43 | $30.50 | $30.43 | $30.50 | $30.11 | 610 |
2019-06-05 | $30.47 | $30.47 | $30.47 | $30.47 | $30.08 | 0 |
2019-06-04 | $30.47 | $30.47 | $30.47 | $30.47 | $30.08 | 0 |
2019-06-03 | $30.43 | $30.43 | $30.43 | $30.43 | $30.05 | 0 |
2019-05-31 | $30.51 | $30.51 | $30.51 | $30.51 | $30.12 | 1 |
2019-05-30 | $30.64 | $30.64 | $30.64 | $30.64 | $30.25 | 0 |
2019-05-29 | $30.70 | $30.70 | $30.70 | $30.70 | $30.31 | 0 |
2019-05-28 | $30.72 | $30.72 | $30.72 | $30.72 | $30.32 | 1 |
2019-05-24 | $30.73 | $30.73 | $30.73 | $30.73 | $30.34 | 0 |
2019-05-23 | $30.82 | $30.82 | $30.82 | $30.82 | $30.42 | 0 |
2019-05-22 | $30.85 | $30.85 | $30.85 | $30.85 | $30.46 | 0 |
2019-05-21 | $30.85 | $30.90 | $30.85 | $30.90 | $30.50 | 322 |
2019-05-20 | $30.90 | $30.90 | $30.90 | $30.90 | $30.50 | 30 |
2019-05-17 | $30.89 | $30.89 | $30.89 | $30.89 | $30.49 | 0 |
2019-05-16 | $30.84 | $30.84 | $30.84 | $30.84 | $30.45 | 74 |
2019-05-15 | $30.82 | $30.82 | $30.82 | $30.82 | $30.42 | 0 |
2019-05-14 | $30.86 | $30.86 | $30.86 | $30.86 | $30.47 | 2,420 |
2019-05-13 | $30.86 | $30.86 | $30.86 | $30.86 | $30.46 | 69 |
2019-05-10 | $30.90 | $30.90 | $30.90 | $30.90 | $30.50 | 0 |
2019-05-09 | $30.89 | $30.89 | $30.89 | $30.89 | $30.50 | 73 |
2019-05-08 | $30.87 | $30.87 | $30.87 | $30.87 | $30.47 | 0 |
2019-05-07 | $30.88 | $30.90 | $30.87 | $30.89 | $30.50 | 2,100 |
2019-05-06 | $30.95 | $30.95 | $30.95 | $30.95 | $30.56 | 13 |
2019-05-03 | $30.99 | $30.99 | $30.99 | $30.99 | $30.59 | 10 |
2019-05-02 | $31.04 | $31.04 | $31.04 | $31.04 | $30.64 | 0 |
2019-05-01 | $30.97 | $30.97 | $30.97 | $30.97 | $30.57 | 0 |
2019-04-30 | $30.97 | $30.97 | $30.97 | $30.97 | $30.57 | 3 |
2019-04-29 | $30.99 | $30.99 | $30.99 | $30.99 | $30.60 | 16 |
2019-04-26 | $30.91 | $30.94 | $30.90 | $30.94 | $30.55 | 1,000 |
2019-04-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.61 | 3 |
2019-04-24 | $30.99 | $30.99 | $30.99 | $30.99 | $30.60 | 0 |
2019-04-23 | $31.06 | $31.06 | $31.06 | $31.06 | $30.66 | 0 |
2019-04-22 | $31.10 | $31.10 | $31.10 | $31.10 | $30.70 | 0 |
2019-04-18 | $31.05 | $31.05 | $31.05 | $31.05 | $30.66 | 155 |
2019-04-17 | $31.09 | $31.09 | $31.09 | $31.09 | $30.69 | 185 |
2019-04-16 | $31.05 | $31.05 | $31.05 | $31.05 | $30.65 | 78 |
2019-04-15 | $31.03 | $31.03 | $31.03 | $31.03 | $30.63 | 0 |
2019-04-12 | $30.98 | $31.04 | $30.96 | $31.04 | $30.64 | 1,442 |
2019-04-11 | $30.97 | $30.97 | $30.97 | $30.97 | $30.58 | 449 |
2019-04-10 | $30.93 | $30.93 | $30.93 | $30.93 | $30.54 | 0 |
2019-04-09 | $30.97 | $30.97 | $30.97 | $30.97 | $30.57 | 0 |
2019-04-08 | $31.02 | $31.06 | $31.00 | $31.00 | $30.60 | 3,167 |
2019-04-05 | $30.98 | $30.98 | $30.98 | $30.98 | $30.58 | 0 |
2019-04-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.61 | 15 |
2019-04-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.60 | 20 |
2019-04-02 | $30.91 | $31.00 | $30.91 | $31.00 | $30.60 | 100 |
2019-04-01 | $30.97 | $30.97 | $30.97 | $30.97 | $30.57 | 0 |
2019-03-29 | $30.84 | $30.84 | $30.84 | $30.84 | $30.45 | 10 |
2019-03-28 | $30.82 | $30.82 | $30.82 | $30.82 | $30.42 | 1 |
2019-03-27 | $30.76 | $30.81 | $30.76 | $30.81 | $30.42 | 204 |
2019-03-26 | $30.83 | $30.87 | $30.83 | $30.87 | $30.47 | 302 |
2019-03-25 | $30.95 | $30.95 | $30.88 | $30.88 | $30.49 | 270 |
2019-03-22 | $30.93 | $30.93 | $30.93 | $30.93 | $30.53 | 126 |
2019-03-21 | $31.07 | $31.07 | $31.07 | $31.07 | $30.67 | 7 |
2019-03-20 | $31.19 | $31.19 | $31.11 | $31.11 | $30.71 | 173 |
2019-03-19 | $31.20 | $31.20 | $31.20 | $31.20 | $30.80 | 38 |
2019-03-18 | $31.35 | $31.35 | $31.26 | $31.34 | $30.79 | 3,600 |
2019-03-15 | $31.38 | $31.38 | $31.38 | $31.38 | $30.83 | 0 |
2019-03-14 | $31.40 | $31.40 | $31.40 | $31.40 | $30.85 | 0 |
2019-03-13 | $31.33 | $31.36 | $31.33 | $31.36 | $30.81 | 1,188 |
2019-03-12 | $31.34 | $31.34 | $31.34 | $31.34 | $30.79 | 0 |
2019-03-11 | $31.41 | $31.41 | $31.41 | $31.41 | $30.86 | 0 |
2019-03-08 | $31.50 | $31.50 | $31.41 | $31.45 | $30.90 | 3,235 |
2019-03-07 | $31.41 | $31.41 | $31.41 | $31.41 | $30.86 | 1 |
2019-03-06 | $31.49 | $31.49 | $31.49 | $31.49 | $30.94 | 6 |
2019-03-05 | $31.56 | $31.56 | $31.56 | $31.56 | $31.01 | 0 |
2019-03-04 | $31.69 | $31.69 | $31.56 | $31.56 | $31.01 | 399 |
2019-03-01 | $31.57 | $31.62 | $31.57 | $31.60 | $31.05 | 3,644 |
2019-02-28 | $31.53 | $31.53 | $31.53 | $31.53 | $30.98 | 0 |
2019-02-27 | $31.47 | $31.47 | $31.47 | $31.47 | $30.92 | 0 |
2019-02-26 | $31.41 | $31.41 | $31.41 | $31.41 | $30.86 | 0 |
2019-02-25 | $31.45 | $31.45 | $31.45 | $31.45 | $30.90 | 0 |
2019-02-22 | $31.40 | $31.40 | $31.40 | $31.40 | $30.85 | 0 |
2019-02-21 | $31.49 | $31.49 | $31.49 | $31.49 | $30.93 | 10 |
2019-02-20 | $31.43 | $31.43 | $31.43 | $31.43 | $30.88 | 102 |
2019-02-19 | $31.42 | $31.42 | $31.42 | $31.42 | $30.87 | 0 |
2019-02-15 | $31.44 | $31.44 | $31.44 | $31.44 | $30.89 | 80 |
2019-02-14 | $31.44 | $31.44 | $31.44 | $31.44 | $30.89 | 0 |
2019-02-13 | $31.48 | $31.48 | $31.48 | $31.48 | $30.93 | 0 |
2019-02-12 | $31.45 | $31.45 | $31.45 | $31.45 | $30.90 | 20 |
2019-02-11 | $31.45 | $31.45 | $31.45 | $31.45 | $30.90 | 20 |
2019-02-08 | $31.39 | $31.39 | $31.39 | $31.39 | $30.84 | 0 |
2019-02-07 | $31.45 | $31.45 | $31.45 | $31.45 | $30.90 | 14 |
2019-02-06 | $31.48 | $31.48 | $31.47 | $31.47 | $30.92 | 202 |
2019-02-05 | $31.39 | $31.46 | $31.39 | $31.46 | $30.91 | 305 |
2019-02-04 | $31.47 | $31.53 | $31.47 | $31.53 | $30.98 | 103 |
2019-02-01 | $31.48 | $31.48 | $31.48 | $31.48 | $30.93 | 95 |
2019-01-31 | $31.41 | $31.41 | $31.41 | $31.41 | $30.86 | 2 |
2019-01-30 | $31.52 | $31.52 | $31.52 | $31.52 | $30.97 | 0 |
2019-01-29 | $31.58 | $31.58 | $31.58 | $31.58 | $31.03 | 0 |
2019-01-28 | $31.64 | $31.64 | $31.64 | $31.64 | $31.09 | 0 |
2019-01-25 | $31.64 | $31.64 | $31.64 | $31.64 | $31.08 | 0 |
2019-01-24 | $31.59 | $31.59 | $31.59 | $31.59 | $31.04 | 0 |
2019-01-23 | $31.66 | $31.66 | $31.66 | $31.66 | $31.11 | 4 |
2019-01-22 | $31.58 | $31.65 | $31.58 | $31.65 | $31.09 | 160 |
2019-01-18 | $31.64 | $31.64 | $31.64 | $31.64 | $31.08 | 4 |
2019-01-17 | $31.67 | $31.67 | $31.67 | $31.67 | $31.11 | 10 |
2019-01-16 | $31.66 | $31.66 | $31.66 | $31.66 | $31.11 | 70 |
2019-01-15 | $31.67 | $31.67 | $31.67 | $31.67 | $31.11 | 30 |
2019-01-14 | $31.66 | $31.66 | $31.66 | $31.66 | $31.11 | 244 |
2019-01-11 | $31.62 | $31.62 | $31.62 | $31.62 | $31.06 | 30 |
2019-01-10 | $31.62 | $31.62 | $31.60 | $31.62 | $31.07 | 1,201 |
2019-01-09 | $31.57 | $31.57 | $31.57 | $31.57 | $31.01 | 1 |
2019-01-08 | $31.64 | $31.64 | $31.64 | $31.64 | $31.08 | 1 |
2019-01-07 | $31.55 | $31.69 | $31.48 | $31.69 | $31.14 | 6,939 |
2019-01-04 | $31.43 | $31.57 | $30.02 | $31.57 | $31.02 | 689 |
2019-01-03 | $31.50 | $31.54 | $31.45 | $31.45 | $30.90 | 962 |
2019-01-02 | $31.59 | $31.60 | $31.57 | $31.57 | $31.02 | 433 |
2018-12-31 | $31.60 | $31.67 | $31.58 | $31.58 | $31.02 | 1,550 |
2018-12-28 | $31.75 | $31.75 | $31.69 | $31.69 | $31.13 | 103 |
2018-12-27 | $30.58 | $31.72 | $30.58 | $31.72 | $31.17 | 107 |
2018-12-26 | $31.88 | $31.89 | $31.75 | $31.89 | $31.22 | 459 |
2018-12-24 | $31.81 | $31.85 | $31.81 | $31.85 | $31.18 | 400 |
2018-12-21 | $31.64 | $31.80 | $31.64 | $31.80 | $31.13 | 1,027 |
2018-12-20 | $30.24 | $31.94 | $30.24 | $31.87 | $31.20 | 2,024 |
2018-12-19 | $31.83 | $31.88 | $31.80 | $31.82 | $31.15 | 2,466 |
2018-12-18 | $32.00 | $32.00 | $31.90 | $31.90 | $31.22 | 401 |
2018-12-17 | $32.02 | $32.02 | $32.02 | $32.02 | $31.35 | 100 |
2018-12-14 | $32.00 | $32.05 | $32.00 | $32.04 | $31.37 | 1,100 |
2018-12-13 | $32.03 | $32.03 | $32.03 | $32.03 | $31.36 | 35 |
2018-12-12 | $32.05 | $32.05 | $32.05 | $32.05 | $31.38 | 60 |
2018-12-11 | $32.02 | $32.02 | $32.02 | $32.02 | $31.35 | 25 |
2018-12-10 | $32.25 | $32.25 | $32.03 | $32.03 | $31.36 | 600 |
2018-12-07 | $32.05 | $32.05 | $32.05 | $32.05 | $31.38 | 100 |
2018-12-06 | $32.50 | $32.50 | $32.50 | $32.50 | $31.82 | 143 |
2018-12-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.33 | 15 |
2018-12-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.33 | 305 |
2018-11-30 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 0 |
2018-11-29 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 4 |
2018-11-28 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 25 |
2018-11-27 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 99 |
2018-11-26 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 56 |
2018-11-21 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 160 |
2018-11-20 | $32.34 | $32.34 | $32.34 | $32.34 | $31.66 | 0 |
2018-11-19 | $32.34 | $32.34 | $32.34 | $32.34 | $31.66 | 201 |
2018-11-16 | $32.18 | $32.33 | $32.18 | $32.33 | $31.65 | 464 |
2018-11-15 | $32.15 | $32.15 | $32.15 | $32.15 | $31.47 | 321 |
2018-11-14 | $32.35 | $32.35 | $32.35 | $32.35 | $31.67 | 30 |
2018-11-13 | $32.35 | $32.35 | $32.35 | $32.35 | $31.67 | 0 |
2018-11-12 | $32.35 | $32.35 | $32.35 | $32.35 | $31.67 | 972 |
2018-11-09 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 36 |
2018-11-08 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 0 |
2018-11-07 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 7 |
2018-11-06 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 0 |
2018-11-05 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 0 |
2018-11-02 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 4 |
2018-11-01 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 25 |
2018-10-31 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 20 |
2018-10-30 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 101 |
2018-10-29 | $32.25 | $32.25 | $32.25 | $32.25 | $31.57 | 0 |
2018-10-26 | $32.25 | $32.25 | $32.25 | $32.25 | $31.58 | 10 |
2018-10-25 | $32.25 | $32.25 | $32.25 | $32.25 | $31.57 | 1,000 |
2018-10-24 | $32.27 | $32.27 | $32.27 | $32.27 | $31.59 | 163 |
2018-10-23 | $32.25 | $32.25 | $32.25 | $32.25 | $31.57 | 0 |
2018-10-22 | $32.30 | $32.30 | $32.25 | $32.25 | $31.57 | 2,300 |
2018-10-19 | $32.16 | $32.16 | $32.16 | $32.16 | $31.49 | 30 |
2018-10-18 | $32.16 | $32.16 | $32.16 | $32.16 | $31.49 | 30 |
2018-10-17 | $32.16 | $32.16 | $32.16 | $32.16 | $31.49 | 5 |
2018-10-16 | $32.16 | $32.16 | $32.16 | $32.16 | $31.49 | 4 |
2018-10-15 | $32.16 | $32.16 | $32.16 | $32.16 | $31.49 | 0 |
2018-10-12 | $32.16 | $32.16 | $32.16 | $32.16 | $31.49 | 31 |
2018-10-11 | $32.16 | $32.16 | $32.16 | $32.16 | $31.48 | 300 |
2018-10-10 | $32.27 | $32.27 | $32.24 | $32.24 | $31.56 | 742 |
2018-10-09 | $32.33 | $32.33 | $32.33 | $32.33 | $31.65 | 322 |
2018-10-08 | $32.37 | $32.37 | $32.33 | $32.33 | $31.65 | 713 |
2018-10-05 | $32.25 | $32.33 | $32.25 | $32.31 | $31.63 | 1,388 |
2018-10-04 | $32.29 | $32.29 | $32.25 | $32.25 | $31.57 | 655 |
2018-10-03 | $32.04 | $32.04 | $32.04 | $32.04 | $31.37 | 76 |
2018-10-02 | $32.04 | $32.04 | $32.04 | $32.04 | $31.37 | 2 |
2018-10-01 | $32.04 | $32.04 | $32.04 | $32.04 | $31.37 | 0 |
2018-09-28 | $32.04 | $32.04 | $32.04 | $32.04 | $31.37 | 143 |
2018-09-27 | $32.08 | $32.08 | $32.08 | $32.08 | $31.41 | 9 |
2018-09-26 | $32.08 | $32.08 | $32.08 | $32.08 | $31.41 | 100 |
2018-09-25 | $32.14 | $32.14 | $32.14 | $32.14 | $31.46 | 0 |
2018-09-24 | $32.14 | $32.14 | $32.14 | $32.14 | $31.34 | 200 |
2018-09-21 | $32.07 | $32.07 | $32.07 | $32.07 | $31.28 | 5 |
2018-09-20 | $32.07 | $32.07 | $32.07 | $32.07 | $31.28 | 0 |
2018-09-19 | $32.07 | $32.07 | $32.07 | $32.07 | $31.28 | 0 |
2018-09-18 | $31.99 | $32.07 | $31.99 | $32.07 | $31.28 | 327 |
2018-09-17 | $31.80 | $31.80 | $31.80 | $31.80 | $31.01 | 267 |
2018-09-14 | $31.51 | $31.51 | $31.51 | $31.51 | $30.73 | 313 |
2018-09-13 | $31.89 | $31.89 | $31.89 | $31.89 | $31.10 | 0 |
2018-09-12 | $31.89 | $31.89 | $31.89 | $31.89 | $31.10 | 1 |
2018-09-11 | $31.89 | $31.89 | $31.89 | $31.89 | $31.10 | 50 |
2018-09-10 | $31.89 | $31.89 | $31.89 | $31.89 | $31.10 | 34 |
2018-09-07 | $31.89 | $31.89 | $31.89 | $31.89 | $31.10 | 249 |
2018-09-06 | $31.87 | $31.87 | $31.87 | $31.87 | $31.08 | 100 |
2018-09-05 | $31.90 | $31.90 | $31.90 | $31.90 | $31.11 | 200 |
2018-09-04 | $31.75 | $31.75 | $31.75 | $31.75 | $30.96 | 0 |
2018-08-31 | $31.75 | $31.75 | $31.75 | $31.75 | $30.96 | 1,050 |
2018-08-30 | $31.77 | $31.77 | $31.77 | $31.77 | $30.98 | 0 |
2018-08-29 | $31.77 | $31.77 | $31.77 | $31.77 | $30.98 | 75 |
2018-08-28 | $31.77 | $31.77 | $31.77 | $31.77 | $30.98 | 85 |
2018-08-27 | $31.77 | $31.77 | $31.77 | $31.77 | $30.98 | 200 |
2018-08-24 | $31.81 | $31.81 | $31.81 | $31.81 | $31.02 | 4 |
2018-08-23 | $31.81 | $31.81 | $31.81 | $31.81 | $31.02 | 0 |
2018-08-22 | $31.81 | $31.81 | $31.81 | $31.81 | $31.02 | 75 |
2018-08-21 | $31.81 | $31.81 | $31.81 | $31.81 | $31.02 | 50 |
2018-08-20 | $31.81 | $31.81 | $31.81 | $31.81 | $31.02 | 0 |
2018-08-17 | $31.81 | $31.81 | $31.81 | $31.81 | $31.02 | 2 |
2018-08-16 | $31.81 | $31.81 | $31.81 | $31.81 | $31.02 | 0 |
2018-08-15 | $31.81 | $31.81 | $31.81 | $31.81 | $31.02 | 0 |
2018-08-14 | $31.87 | $31.87 | $31.81 | $31.81 | $31.02 | 1,603 |
2018-08-13 | $31.79 | $31.79 | $31.79 | $31.79 | $31.00 | 0 |
2018-08-10 | $31.91 | $31.91 | $31.79 | $31.79 | $31.00 | 209 |
2018-08-09 | $31.91 | $31.91 | $31.91 | $31.91 | $31.12 | 67 |
2018-08-08 | $31.91 | $31.91 | $31.91 | $31.91 | $31.12 | 0 |
2018-08-07 | $31.91 | $31.91 | $31.91 | $31.91 | $31.12 | 0 |
2018-08-06 | $31.91 | $31.91 | $31.91 | $31.91 | $31.12 | 0 |
2018-08-03 | $31.91 | $31.91 | $31.91 | $31.91 | $31.12 | 150 |
2018-08-02 | $31.95 | $31.95 | $31.95 | $31.95 | $31.16 | 2 |
2018-08-01 | $31.95 | $31.95 | $31.95 | $31.95 | $31.16 | 100 |
2018-07-31 | $31.91 | $31.91 | $31.91 | $31.91 | $31.12 | 60 |
2018-07-30 | $31.91 | $31.91 | $31.91 | $31.91 | $31.12 | 59 |
2018-07-27 | $31.91 | $31.91 | $31.91 | $31.91 | $31.12 | 0 |
2018-07-26 | $31.91 | $31.91 | $31.91 | $31.91 | $31.12 | 0 |
2018-07-25 | $31.91 | $31.91 | $31.91 | $31.91 | $31.12 | 0 |
2018-07-24 | $31.98 | $31.98 | $31.91 | $31.91 | $31.12 | 450 |
2018-07-23 | $31.80 | $31.80 | $31.80 | $31.80 | $31.01 | 0 |
2018-07-20 | $31.80 | $31.80 | $31.80 | $31.80 | $31.01 | 0 |
2018-07-19 | $31.80 | $31.80 | $31.80 | $31.80 | $31.01 | 0 |
2018-07-18 | $31.80 | $31.80 | $31.80 | $31.80 | $31.01 | 2 |
2018-07-17 | $31.80 | $31.80 | $31.80 | $31.80 | $31.01 | 1 |
2018-07-16 | $31.80 | $31.80 | $31.80 | $31.80 | $31.01 | 700 |
2018-07-13 | $31.77 | $31.77 | $31.77 | $31.77 | $30.98 | 75 |
2018-07-12 | $31.77 | $31.77 | $31.77 | $31.77 | $30.98 | 400 |
2018-07-11 | $31.81 | $31.84 | $31.81 | $31.84 | $31.05 | 1,615 |
2018-07-10 | $31.79 | $31.79 | $31.79 | $31.79 | $31.00 | 0 |
2018-07-09 | $31.83 | $31.83 | $31.79 | $31.79 | $31.00 | 2,347 |
2018-07-06 | $31.77 | $31.77 | $31.77 | $31.77 | $30.98 | 3,838 |
2018-07-05 | $31.89 | $31.89 | $31.89 | $31.89 | $31.10 | 29 |
2018-07-03 | $31.89 | $31.89 | $31.89 | $31.89 | $31.10 | 0 |
2018-07-02 | $31.89 | $31.89 | $31.89 | $31.89 | $31.10 | 0 |
2018-06-29 | $31.89 | $31.89 | $31.89 | $31.89 | $31.10 | 10 |
2018-06-28 | $31.89 | $31.89 | $31.89 | $31.89 | $31.10 | 201 |
2018-06-27 | $31.88 | $31.88 | $31.87 | $31.87 | $31.08 | 819 |
2018-06-26 | $31.93 | $31.93 | $31.93 | $31.93 | $31.14 | 161 |
2018-06-25 | $31.95 | $31.95 | $31.93 | $31.93 | $31.14 | 1,776 |
2018-06-22 | $31.95 | $31.95 | $31.95 | $31.95 | $31.16 | 104 |
2018-06-21 | $31.98 | $31.98 | $31.98 | $31.98 | $31.19 | 8 |
2018-06-20 | $31.98 | $31.98 | $31.98 | $31.98 | $31.19 | 10 |
2018-06-19 | $31.98 | $31.98 | $31.98 | $31.98 | $31.19 | 3 |
2018-06-18 | $32.07 | $32.07 | $32.07 | $32.07 | $31.19 | 329 |
2018-06-15 | $32.06 | $32.06 | $32.03 | $32.03 | $31.15 | 482 |
2018-06-14 | $32.09 | $32.09 | $32.09 | $32.09 | $31.21 | 1 |
2018-06-13 | $32.09 | $32.09 | $32.09 | $32.09 | $31.21 | 0 |
2018-06-12 | $32.09 | $32.09 | $32.09 | $32.09 | $31.21 | 200 |
2018-06-11 | $32.07 | $32.07 | $32.07 | $32.07 | $31.19 | 103 |
2018-06-08 | $32.06 | $32.06 | $32.06 | $32.06 | $31.18 | 0 |
2018-06-07 | $32.06 | $32.06 | $32.06 | $32.06 | $31.18 | 0 |
2018-06-06 | $32.06 | $32.06 | $32.06 | $32.06 | $31.18 | 200 |
2018-06-05 | $31.94 | $31.94 | $31.94 | $31.94 | $31.06 | 167 |
2018-06-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.12 | 321 |
2018-06-01 | $31.97 | $31.97 | $31.90 | $31.90 | $31.02 | 1,767 |
2018-05-31 | $32.25 | $32.25 | $32.25 | $32.25 | $31.37 | 2 |
2018-05-30 | $32.25 | $32.25 | $32.25 | $32.25 | $31.37 | 2 |
2018-05-29 | $32.25 | $32.25 | $32.25 | $32.25 | $31.37 | 0 |
2018-05-25 | $32.25 | $32.25 | $32.25 | $32.25 | $31.37 | 0 |
2018-05-24 | $32.25 | $32.25 | $32.25 | $32.25 | $31.37 | 0 |
2018-05-23 | $32.25 | $32.25 | $32.25 | $32.25 | $31.37 | 34 |
2018-05-22 | $32.25 | $32.25 | $32.25 | $32.25 | $31.37 | 0 |
2018-05-21 | $32.25 | $32.25 | $32.25 | $32.25 | $31.37 | 200 |
2018-05-18 | $32.31 | $32.31 | $32.22 | $32.26 | $31.38 | 5,353 |
2018-05-17 | $32.27 | $32.27 | $32.27 | $32.27 | $31.38 | 79 |
2018-05-16 | $32.27 | $32.27 | $32.27 | $32.27 | $31.38 | 250 |
2018-05-15 | $32.01 | $32.01 | $32.01 | $32.01 | $31.13 | 26 |
2018-05-14 | $32.01 | $32.01 | $32.01 | $32.01 | $31.13 | 24 |
2018-05-11 | $32.01 | $32.01 | $32.01 | $32.01 | $31.13 | 200 |
2018-05-10 | $32.10 | $32.10 | $32.10 | $32.10 | $31.22 | 754 |
2018-05-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.12 | 1 |
2018-05-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.12 | 1 |
2018-05-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.12 | 0 |
2018-05-04 | $32.01 | $32.03 | $32.00 | $32.00 | $31.12 | 3,135 |
2018-05-03 | $32.13 | $32.13 | $32.06 | $32.06 | $31.18 | 3,075 |
2018-05-02 | $32.11 | $32.11 | $32.11 | $32.11 | $31.23 | 161 |
2018-05-01 | $32.07 | $32.07 | $32.07 | $32.07 | $31.19 | 331 |
2018-04-30 | $32.03 | $32.03 | $32.03 | $32.03 | $31.15 | 2 |
2018-04-27 | $32.03 | $32.03 | $32.03 | $32.03 | $31.15 | 186 |
2018-04-26 | $32.12 | $32.12 | $32.12 | $32.12 | $31.24 | 0 |
2018-04-25 | $32.12 | $32.12 | $32.12 | $32.12 | $31.24 | 500 |
2018-04-24 | $32.02 | $32.03 | $32.01 | $32.01 | $31.13 | 1,047 |
2018-04-23 | $31.83 | $31.83 | $31.83 | $31.83 | $30.96 | 7 |
2018-04-20 | $31.83 | $31.83 | $31.83 | $31.83 | $30.96 | 2 |
2018-04-19 | $31.83 | $31.83 | $31.83 | $31.83 | $30.96 | 0 |
2018-04-18 | $31.83 | $31.83 | $31.83 | $31.83 | $30.96 | 100 |
2018-04-17 | $31.70 | $31.70 | $31.70 | $31.70 | $30.83 | 0 |
2018-04-16 | $31.70 | $31.70 | $31.70 | $31.70 | $30.83 | 4 |
2018-04-13 | $31.70 | $31.70 | $31.70 | $31.70 | $30.83 | 5 |
2018-04-12 | $31.70 | $31.70 | $31.70 | $31.70 | $30.83 | 1,000 |
2018-04-11 | $31.72 | $31.72 | $31.72 | $31.72 | $30.85 | 0 |
2018-04-10 | $31.72 | $31.72 | $31.72 | $31.72 | $30.85 | 1,000 |
2018-04-09 | $31.75 | $31.75 | $31.75 | $31.75 | $30.88 | 13 |
2018-04-06 | $31.72 | $31.75 | $31.72 | $31.75 | $30.88 | 4,260 |
2018-04-05 | $31.76 | $31.78 | $31.76 | $31.78 | $30.91 | 591 |
2018-04-04 | $31.72 | $31.72 | $31.72 | $31.72 | $30.85 | 8 |
2018-04-03 | $31.72 | $31.72 | $31.72 | $31.72 | $30.85 | 300 |
2018-04-02 | $31.51 | $31.73 | $31.51 | $31.54 | $30.67 | 2,538 |
2018-03-29 | $31.73 | $31.73 | $31.66 | $31.68 | $30.81 | 3,626 |
2018-03-28 | $31.74 | $31.74 | $31.74 | $31.74 | $30.87 | 1,043 |
2018-03-27 | $31.80 | $31.80 | $31.80 | $31.80 | $30.93 | 3 |
2018-03-26 | $31.80 | $31.80 | $31.80 | $31.80 | $30.93 | 15 |
2018-03-23 | $31.80 | $31.80 | $31.80 | $31.80 | $30.93 | 7 |
2018-03-22 | $31.84 | $31.84 | $31.80 | $31.80 | $30.93 | 807 |
2018-03-21 | $31.96 | $31.96 | $31.96 | $31.96 | $31.08 | 727 |
2018-03-20 | $32.01 | $32.01 | $31.99 | $32.01 | $31.13 | 1,413 |
2018-03-19 | $31.92 | $31.92 | $31.91 | $31.91 | $30.95 | 581 |
2018-03-16 | $31.87 | $31.87 | $31.87 | $31.87 | $30.92 | 299 |
2018-03-15 | $31.88 | $31.88 | $31.88 | $31.88 | $30.93 | 726 |
2018-03-14 | $32.04 | $32.04 | $32.04 | $32.04 | $31.08 | 157 |
2018-03-13 | $31.96 | $31.96 | $31.96 | $31.96 | $31.01 | 0 |
2018-03-12 | $31.96 | $31.96 | $31.96 | $31.96 | $31.01 | 500 |
2018-03-09 | $31.94 | $31.94 | $31.94 | $31.94 | $30.99 | 4 |
2018-03-08 | $31.94 | $31.94 | $31.94 | $31.94 | $30.99 | 600 |
2018-03-07 | $31.96 | $31.96 | $31.96 | $31.96 | $31.00 | 129 |
2018-03-06 | $31.91 | $31.91 | $31.91 | $31.91 | $30.96 | 646 |
2018-03-05 | $31.91 | $31.91 | $31.91 | $31.91 | $30.96 | 5 |
2018-03-02 | $31.98 | $31.98 | $31.91 | $31.91 | $30.96 | 1,235 |
2018-03-01 | $31.87 | $31.94 | $31.87 | $31.90 | $30.95 | 714 |
2018-02-28 | $32.03 | $32.03 | $32.03 | $32.03 | $31.07 | 102 |
2018-02-27 | $32.03 | $32.03 | $32.03 | $32.03 | $31.07 | 300 |
2018-02-26 | $31.90 | $31.90 | $31.89 | $31.89 | $30.94 | 224 |
2018-02-23 | $31.98 | $31.98 | $31.94 | $31.94 | $30.99 | 1,263 |
2018-02-22 | $32.06 | $32.06 | $32.00 | $32.03 | $31.07 | 501 |
2018-02-21 | $31.97 | $31.97 | $31.97 | $31.97 | $31.02 | 1,000 |
2018-02-20 | $31.92 | $31.95 | $31.92 | $31.93 | $30.97 | 432 |
2018-02-16 | $31.97 | $31.97 | $31.97 | $31.97 | $31.02 | 0 |
2018-02-15 | $31.97 | $31.97 | $31.97 | $31.97 | $31.02 | 65 |
2018-02-14 | $31.97 | $31.97 | $31.97 | $31.97 | $31.02 | 200 |
2018-02-13 | $31.98 | $31.98 | $31.88 | $31.89 | $30.94 | 1,555 |
2018-02-12 | $31.98 | $31.98 | $31.85 | $31.91 | $30.96 | 3,340 |
2018-02-09 | $31.87 | $31.87 | $31.87 | $31.87 | $30.92 | 215 |
2018-02-08 | $31.81 | $31.87 | $31.80 | $31.87 | $30.92 | 1,399 |
2018-02-07 | $31.80 | $31.83 | $31.80 | $31.83 | $30.88 | 1,149 |
2018-02-06 | $31.71 | $31.72 | $31.65 | $31.71 | $30.76 | 3,233 |
2018-02-05 | $31.71 | $31.78 | $31.71 | $31.78 | $30.83 | 521 |
2018-02-02 | $31.67 | $31.80 | $31.67 | $31.76 | $30.81 | 2,670 |
2018-02-01 | $31.60 | $31.62 | $31.60 | $31.62 | $30.68 | 4,207 |
2018-01-31 | $31.58 | $31.58 | $31.58 | $31.58 | $30.64 | 1,407 |
2018-01-30 | $31.54 | $31.57 | $31.54 | $31.57 | $30.63 | 801 |
2018-01-29 | $31.52 | $31.52 | $31.52 | $31.52 | $30.58 | 100 |
2018-01-26 | $31.48 | $31.48 | $31.48 | $31.48 | $30.54 | 701 |
2018-01-25 | $31.51 | $31.51 | $31.51 | $31.51 | $30.57 | 34 |
2018-01-24 | $31.51 | $31.51 | $31.51 | $31.51 | $30.57 | 571 |
2018-01-23 | $31.52 | $31.52 | $31.52 | $31.52 | $30.58 | 0 |
2018-01-22 | $31.46 | $31.52 | $31.46 | $31.52 | $30.58 | 1,810 |
2018-01-19 | $31.45 | $31.49 | $31.45 | $31.49 | $30.55 | 435 |
2018-01-18 | $31.44 | $31.44 | $31.40 | $31.40 | $30.47 | 201 |
2018-01-17 | $31.32 | $31.32 | $31.32 | $31.32 | $30.38 | 0 |
2018-01-16 | $31.32 | $31.32 | $31.31 | $31.32 | $30.38 | 787 |
2018-01-12 | $31.30 | $31.30 | $31.30 | $31.30 | $30.37 | 320 |
2018-01-11 | $31.38 | $31.38 | $31.31 | $31.31 | $30.38 | 854 |
2018-01-10 | $31.36 | $31.43 | $31.36 | $31.43 | $30.49 | 747 |
2018-01-09 | $31.29 | $31.35 | $31.29 | $31.34 | $30.40 | 3,462 |
2018-01-08 | $31.29 | $31.29 | $31.26 | $31.27 | $30.33 | 1,223 |
2018-01-05 | $31.24 | $31.27 | $31.24 | $31.27 | $30.34 | 1,674 |
2018-01-04 | $31.20 | $31.20 | $31.20 | $31.20 | $30.27 | 0 |
2018-01-03 | $31.20 | $31.20 | $31.20 | $31.20 | $30.27 | 12 |
2018-01-02 | $31.20 | $31.20 | $31.20 | $31.20 | $30.27 | 110 |
2017-12-29 | $31.19 | $31.19 | $31.12 | $31.12 | $30.19 | 3,622 |
2017-12-28 | $31.23 | $31.23 | $31.23 | $31.23 | $30.30 | 0 |
2017-12-27 | $31.21 | $31.23 | $31.21 | $31.23 | $30.30 | 994 |
2017-12-26 | $31.27 | $31.27 | $31.27 | $31.27 | $30.34 | 0 |
2017-12-22 | $31.27 | $31.27 | $31.27 | $31.27 | $30.34 | 0 |
2017-12-21 | $31.27 | $31.27 | $31.27 | $31.27 | $30.34 | 0 |
2017-12-20 | $31.27 | $31.27 | $31.27 | $31.27 | $30.34 | 429 |
2017-12-19 | $31.23 | $31.23 | $31.23 | $31.23 | $30.30 | 465 |
2017-12-18 | $31.12 | $31.14 | $31.12 | $31.14 | $30.21 | 1,019 |
2017-12-15 | $31.14 | $31.14 | $31.13 | $31.13 | $30.20 | 500 |
2017-12-14 | $31.18 | $31.18 | $31.07 | $31.07 | $30.14 | 600 |
2017-12-13 | $31.21 | $31.21 | $31.21 | $31.21 | $30.28 | 0 |
2017-12-12 | $31.21 | $31.21 | $31.21 | $31.21 | $30.28 | 163 |
2017-12-11 | $31.16 | $31.16 | $31.15 | $31.15 | $30.22 | 532 |
2017-12-08 | $31.13 | $31.13 | $31.13 | $31.13 | $30.20 | 0 |
2017-12-07 | $31.13 | $31.13 | $31.13 | $31.13 | $30.20 | 0 |
2017-12-06 | $31.13 | $31.13 | $31.13 | $31.13 | $30.20 | 0 |
2017-12-05 | $31.13 | $31.13 | $31.13 | $31.13 | $30.20 | 200 |
2017-12-04 | $31.16 | $31.16 | $31.16 | $31.16 | $30.23 | 0 |
2017-12-01 | $31.15 | $31.19 | $31.15 | $31.16 | $30.23 | 473 |
2017-11-30 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 326 |
2017-11-29 | $31.16 | $31.16 | $31.16 | $31.16 | $30.23 | 343 |
2017-11-28 | $31.08 | $31.08 | $31.08 | $31.08 | $30.15 | 1 |
2017-11-27 | $31.16 | $31.16 | $31.08 | $31.08 | $30.15 | 425 |
2017-11-24 | $31.10 | $31.10 | $31.09 | $31.09 | $30.17 | 1,202 |
2017-11-22 | $31.18 | $31.18 | $31.18 | $31.18 | $30.25 | 227 |
2017-11-21 | $31.20 | $31.20 | $31.20 | $31.20 | $30.27 | 0 |
2017-11-20 | $31.20 | $31.20 | $31.20 | $31.20 | $30.27 | 225 |
2017-11-17 | $31.24 | $31.24 | $31.24 | $31.24 | $30.31 | 0 |
2017-11-15 | $31.24 | $31.24 | $31.24 | $31.24 | $30.31 | 0 |
2017-11-14 | $31.24 | $31.24 | $31.24 | $31.24 | $30.31 | 0 |
2017-11-13 | $31.22 | $31.24 | $31.22 | $31.24 | $30.31 | 809 |
2017-11-10 | $31.21 | $31.22 | $31.21 | $31.22 | $30.29 | 600 |
2017-11-09 | $31.08 | $31.08 | $31.08 | $31.08 | $30.15 | 0 |
2017-11-08 | $31.08 | $31.08 | $31.08 | $31.08 | $30.15 | 0 |
2017-11-07 | $31.08 | $31.08 | $31.08 | $31.08 | $30.15 | 0 |
2017-11-06 | $31.08 | $31.08 | $31.08 | $31.08 | $30.15 | 757 |
2017-11-03 | $31.12 | $31.12 | $31.12 | $31.12 | $30.19 | 52 |
2017-11-02 | $31.12 | $31.12 | $31.12 | $31.12 | $30.19 | 100 |
2017-11-01 | $31.15 | $31.15 | $31.15 | $31.15 | $30.22 | 320 |
2017-10-31 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 14 |
2017-10-30 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 32 |
2017-10-27 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 200 |
2017-10-26 | $31.30 | $31.30 | $31.30 | $31.30 | $30.36 | 140 |
2017-10-25 | $31.27 | $31.30 | $31.27 | $31.30 | $30.36 | 2,176 |
2017-10-24 | $31.20 | $31.22 | $31.20 | $31.22 | $30.29 | 1,528 |
2017-10-23 | $31.17 | $31.17 | $31.17 | $31.17 | $30.23 | 48 |
2017-10-20 | $31.19 | $31.19 | $31.17 | $31.17 | $30.23 | 2,195 |
2017-10-19 | $31.03 | $31.03 | $31.03 | $31.03 | $30.10 | 50 |
2017-10-18 | $31.03 | $31.03 | $31.03 | $31.03 | $30.10 | 0 |
2017-10-17 | $31.03 | $31.03 | $31.03 | $31.03 | $30.10 | 0 |
2017-10-16 | $31.03 | $31.03 | $31.03 | $31.03 | $30.10 | 32 |
2017-10-13 | $31.03 | $31.03 | $31.03 | $31.03 | $30.10 | 100 |
2017-10-12 | $31.17 | $31.17 | $31.17 | $31.17 | $30.24 | 0 |
2017-10-11 | $31.17 | $31.17 | $31.17 | $31.17 | $30.24 | 0 |
2017-10-10 | $31.17 | $31.17 | $31.17 | $31.17 | $30.24 | 100 |
2017-10-09 | $31.16 | $31.16 | $31.16 | $31.16 | $30.23 | 75 |
2017-10-06 | $31.20 | $31.20 | $31.16 | $31.16 | $30.23 | 942 |
2017-10-05 | $31.18 | $31.18 | $31.18 | $31.18 | $30.25 | 0 |
2017-10-04 | $31.18 | $31.18 | $31.18 | $31.18 | $30.24 | 0 |
2017-10-03 | $31.18 | $31.18 | $31.18 | $31.18 | $30.25 | 0 |
2017-10-02 | $31.18 | $31.18 | $31.18 | $31.18 | $30.24 | 259 |
2017-09-29 | $31.07 | $31.07 | $31.07 | $31.07 | $30.14 | 0 |
2017-09-28 | $31.07 | $31.07 | $31.07 | $31.07 | $30.14 | 12 |
2017-09-27 | $31.07 | $31.07 | $31.07 | $31.07 | $30.14 | 0 |
2017-09-26 | $31.07 | $31.07 | $31.07 | $31.07 | $30.14 | 60 |
2017-09-25 | $31.07 | $31.07 | $31.07 | $31.07 | $30.14 | 0 |
2017-09-22 | $31.07 | $31.07 | $31.07 | $31.07 | $30.14 | 250 |
2017-09-21 | $31.02 | $31.02 | $31.02 | $31.02 | $30.09 | 40 |
2017-09-20 | $31.02 | $31.02 | $31.02 | $31.02 | $30.09 | 0 |
2017-09-19 | $31.02 | $31.02 | $31.02 | $31.02 | $30.09 | 15 |
2017-09-18 | $31.02 | $31.02 | $31.02 | $31.02 | $30.09 | 0 |
2017-09-15 | $31.02 | $31.02 | $31.02 | $31.02 | $30.09 | 2 |
2017-09-14 | $31.02 | $31.02 | $31.02 | $31.02 | $30.09 | 291 |
2017-09-13 | $30.99 | $31.03 | $30.99 | $31.03 | $30.10 | 1,300 |
2017-09-12 | $31.00 | $31.02 | $30.99 | $31.00 | $30.08 | 700 |
2017-09-11 | $30.96 | $30.96 | $30.96 | $30.96 | $30.04 | 100 |
2017-09-08 | $30.87 | $30.91 | $30.87 | $30.91 | $29.98 | 602 |
2017-09-07 | $31.03 | $31.03 | $31.03 | $31.03 | $30.10 | 25 |
2017-09-06 | $31.03 | $31.03 | $31.03 | $31.03 | $30.10 | 25 |
2017-09-05 | $31.03 | $31.03 | $31.03 | $31.03 | $30.10 | 0 |
2017-09-01 | $31.03 | $31.03 | $31.03 | $31.03 | $30.10 | 0 |
2017-08-31 | $31.03 | $31.03 | $31.03 | $31.03 | $30.10 | 100 |
2017-08-30 | $30.98 | $30.98 | $30.98 | $30.98 | $30.06 | 20 |
2017-08-29 | $30.98 | $30.98 | $30.98 | $30.98 | $30.06 | 189 |
2017-08-28 | $30.99 | $30.99 | $30.99 | $30.99 | $30.06 | 314 |
2017-08-25 | $31.05 | $31.05 | $31.05 | $31.05 | $30.12 | 0 |
2017-08-24 | $31.05 | $31.05 | $31.05 | $31.05 | $30.12 | 0 |
2017-08-23 | $31.06 | $31.06 | $31.05 | $31.05 | $30.12 | 242 |
2017-08-22 | $31.13 | $31.14 | $31.12 | $31.12 | $30.19 | 1,048 |
2017-08-21 | $31.23 | $31.23 | $31.23 | $31.23 | $30.30 | 0 |
2017-08-18 | $31.23 | $31.23 | $31.23 | $31.23 | $30.30 | 10 |
2017-08-17 | $31.23 | $31.23 | $31.23 | $31.23 | $30.30 | 0 |
2017-08-16 | $31.23 | $31.23 | $31.23 | $31.23 | $30.30 | 0 |
2017-08-15 | $31.23 | $31.23 | $31.23 | $31.23 | $30.30 | 100 |
2017-08-14 | $31.07 | $31.07 | $31.05 | $31.05 | $30.12 | 1,028 |
2017-08-11 | $31.21 | $31.21 | $31.21 | $31.21 | $30.28 | 10 |
2017-08-10 | $31.21 | $31.21 | $31.21 | $31.21 | $30.28 | 18 |
2017-08-09 | $31.16 | $31.21 | $31.16 | $31.21 | $30.28 | 1,343 |
2017-08-08 | $31.18 | $31.18 | $31.18 | $31.18 | $30.25 | 0 |
2017-08-07 | $30.88 | $31.20 | $30.88 | $31.18 | $30.25 | 1,187 |
2017-08-04 | $31.20 | $31.20 | $31.20 | $31.20 | $30.26 | 0 |
2017-08-03 | $31.20 | $31.20 | $31.20 | $31.20 | $30.26 | 0 |
2017-08-02 | $31.20 | $31.20 | $31.20 | $31.20 | $30.26 | 0 |
2017-08-01 | $31.13 | $31.20 | $31.13 | $31.20 | $30.26 | 200 |
2017-07-31 | $31.13 | $31.13 | $31.13 | $31.13 | $30.20 | 220 |
2017-07-28 | $31.26 | $31.26 | $31.26 | $31.26 | $30.33 | 0 |
2017-07-27 | $31.26 | $31.26 | $31.26 | $31.26 | $30.33 | 3 |
2017-07-26 | $31.26 | $31.26 | $31.26 | $31.26 | $30.33 | 100 |
2017-07-25 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 0 |
2017-07-24 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 10 |
2017-07-21 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 0 |
2017-07-20 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 0 |
2017-07-19 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 0 |
2017-07-18 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 0 |
2017-07-17 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 3 |
2017-07-14 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 0 |
2017-07-13 | $31.25 | $31.25 | $31.25 | $31.25 | $30.32 | 603 |
2017-07-12 | $31.37 | $31.37 | $31.37 | $31.37 | $30.43 | 20 |
2017-07-11 | $31.37 | $31.37 | $31.37 | $31.37 | $30.43 | 100 |
2017-07-10 | $31.36 | $31.36 | $31.36 | $31.36 | $30.42 | 0 |
2017-07-07 | $31.36 | $31.36 | $31.36 | $31.36 | $30.42 | 30 |
2017-07-06 | $31.41 | $31.41 | $31.36 | $31.36 | $30.42 | 1,156 |
2017-07-05 | $31.40 | $31.40 | $31.40 | $31.40 | $30.46 | 320 |
2017-07-03 | $31.34 | $31.34 | $31.34 | $31.34 | $30.40 | 259 |
2017-06-30 | $31.21 | $31.21 | $31.21 | $31.21 | $30.27 | 0 |
2017-06-29 | $31.21 | $31.21 | $31.21 | $31.21 | $30.27 | 0 |
2017-06-28 | $31.21 | $31.21 | $31.21 | $31.21 | $30.27 | 0 |
2017-06-27 | $31.21 | $31.21 | $31.21 | $31.21 | $30.27 | 210 |
2017-06-26 | $31.14 | $31.14 | $31.14 | $31.14 | $30.21 | 0 |
2017-06-23 | $31.14 | $31.14 | $31.14 | $31.14 | $30.21 | 0 |
2017-06-22 | $31.14 | $31.14 | $31.14 | $31.14 | $30.21 | 100 |
2017-06-21 | $31.27 | $31.27 | $31.27 | $31.27 | $30.33 | 1 |
2017-06-20 | $31.27 | $31.27 | $31.27 | $31.27 | $30.33 | 0 |
2017-06-19 | $31.27 | $31.27 | $31.27 | $31.27 | $30.33 | 0 |
2017-06-16 | $31.27 | $31.27 | $31.27 | $31.27 | $30.33 | 1 |
2017-06-15 | $31.27 | $31.27 | $31.27 | $31.27 | $30.33 | 0 |
2017-06-14 | $31.27 | $31.27 | $31.27 | $31.27 | $30.33 | 0 |
2017-06-13 | $31.27 | $31.27 | $31.27 | $31.27 | $30.33 | 602 |
2017-06-12 | $31.27 | $31.27 | $31.27 | $31.27 | $30.33 | 0 |
2017-06-09 | $31.27 | $31.27 | $31.27 | $31.27 | $30.33 | 0 |
2017-06-08 | $31.27 | $31.27 | $31.27 | $31.27 | $30.33 | 181 |
2017-06-07 | $31.17 | $31.17 | $31.17 | $31.17 | $30.24 | 18 |
2017-06-06 | $31.17 | $31.17 | $31.17 | $31.17 | $30.24 | 0 |
2017-06-05 | $31.17 | $31.21 | $31.17 | $31.17 | $30.24 | 896 |
2017-06-02 | $31.34 | $31.34 | $31.34 | $31.34 | $30.40 | 0 |
2017-06-01 | $31.34 | $31.34 | $31.34 | $31.34 | $30.40 | 0 |
2017-05-31 | $31.34 | $31.34 | $31.34 | $31.34 | $30.40 | 0 |
2017-05-30 | $31.34 | $31.34 | $31.34 | $31.34 | $30.40 | 0 |
2017-05-26 | $31.34 | $31.34 | $31.34 | $31.34 | $30.40 | 0 |
2017-05-25 | $31.29 | $31.34 | $31.29 | $31.34 | $30.40 | 800 |
2017-05-24 | $31.31 | $31.31 | $31.31 | $31.31 | $30.37 | 0 |
2017-05-23 | $31.29 | $31.31 | $31.28 | $31.31 | $30.37 | 601 |
2017-05-22 | $31.29 | $31.29 | $31.29 | $31.29 | $30.36 | 10 |
2017-05-19 | $31.29 | $31.29 | $31.29 | $31.29 | $30.36 | 0 |
2017-05-18 | $31.29 | $31.29 | $31.29 | $31.29 | $30.36 | 0 |
2017-05-17 | $31.28 | $31.29 | $31.28 | $31.29 | $30.36 | 570 |
2017-05-16 | $31.49 | $31.49 | $31.49 | $31.49 | $30.55 | 66 |
2017-05-15 | $31.49 | $31.49 | $31.49 | $31.49 | $30.55 | 2 |
2017-05-12 | $31.49 | $31.49 | $31.49 | $31.49 | $30.55 | 0 |
2017-05-11 | $31.49 | $31.49 | $31.49 | $31.49 | $30.55 | 103 |
2017-05-10 | $31.49 | $31.49 | $31.49 | $31.49 | $30.55 | 171 |
2017-05-09 | $31.49 | $31.49 | $31.49 | $31.49 | $30.55 | 0 |
2017-05-08 | $31.49 | $31.49 | $31.49 | $31.49 | $30.55 | 0 |
2017-05-05 | $31.49 | $31.49 | $31.49 | $31.49 | $30.55 | 0 |
2017-05-04 | $31.49 | $31.49 | $31.49 | $31.49 | $30.55 | 165 |
2017-05-03 | $31.49 | $31.49 | $31.49 | $31.49 | $30.55 | 0 |
2017-05-02 | $31.55 | $31.55 | $31.49 | $31.49 | $30.55 | 900 |
2017-05-01 | $31.49 | $31.49 | $31.49 | $31.49 | $30.55 | 0 |
2017-04-28 | $31.50 | $31.51 | $31.49 | $31.49 | $30.55 | 4,140 |
2017-04-27 | $31.51 | $31.51 | $31.51 | $31.51 | $30.57 | 0 |
2017-04-26 | $31.51 | $31.51 | $31.51 | $31.51 | $30.57 | 0 |
2017-04-25 | $31.51 | $31.51 | $31.51 | $31.51 | $30.57 | 9 |
2017-04-24 | $31.51 | $31.51 | $31.51 | $31.51 | $30.57 | 101 |
2017-04-21 | $31.37 | $31.37 | $31.37 | $31.37 | $30.43 | 19 |
2017-04-20 | $31.37 | $31.37 | $31.37 | $31.37 | $30.43 | 123 |
2017-04-19 | $31.37 | $31.37 | $31.37 | $31.37 | $30.43 | 0 |
2017-04-18 | $31.37 | $31.37 | $31.37 | $31.37 | $30.43 | 1 |
2017-04-17 | $31.37 | $31.37 | $31.37 | $31.37 | $30.43 | 150 |
2017-04-13 | $31.51 | $31.51 | $31.51 | $31.51 | $30.57 | 2 |
2017-04-12 | $31.51 | $31.51 | $31.51 | $31.51 | $30.57 | 682 |
2017-04-11 | $31.60 | $31.60 | $31.60 | $31.60 | $30.66 | 0 |
2017-04-10 | $31.60 | $31.60 | $31.60 | $31.60 | $30.66 | 300 |
2017-04-07 | $31.60 | $31.60 | $31.60 | $31.60 | $30.65 | 0 |
2017-04-06 | $31.60 | $31.60 | $31.60 | $31.60 | $30.65 | 547 |
2017-04-05 | $31.66 | $31.66 | $31.61 | $31.61 | $30.67 | 603 |
2017-04-04 | $31.74 | $31.74 | $31.74 | $31.74 | $30.79 | 0 |
2017-04-03 | $31.74 | $31.74 | $31.74 | $31.74 | $30.79 | 0 |
2017-03-31 | $31.74 | $31.74 | $31.74 | $31.74 | $30.79 | 100 |
2017-03-30 | $31.70 | $31.70 | $31.70 | $31.70 | $30.75 | 0 |
2017-03-29 | $31.67 | $31.70 | $31.67 | $31.70 | $30.75 | 1,600 |
2017-03-28 | $31.69 | $31.69 | $31.69 | $31.69 | $30.74 | 29 |
2017-03-27 | $31.69 | $31.69 | $31.69 | $31.69 | $30.74 | 0 |
2017-03-24 | $31.69 | $31.69 | $31.69 | $31.69 | $30.74 | 200 |
2017-03-23 | $31.74 | $31.76 | $31.70 | $31.76 | $30.81 | 689 |
2017-03-22 | $31.95 | $31.95 | $31.95 | $31.95 | $31.00 | 0 |
2017-03-21 | $31.95 | $31.95 | $31.95 | $31.95 | $31.00 | 1 |
2017-03-20 | $31.95 | $31.95 | $31.95 | $31.95 | $31.00 | 0 |
2017-03-17 | $31.95 | $31.95 | $31.95 | $31.95 | $31.00 | 300 |
2017-03-16 | $31.94 | $31.94 | $31.94 | $31.94 | $30.99 | 302 |
2017-03-15 | $32.10 | $32.12 | $31.93 | $31.93 | $30.98 | 1,484 |
2017-03-14 | $32.06 | $32.06 | $32.06 | $32.06 | $31.11 | 335 |
2017-03-13 | $32.08 | $32.08 | $32.08 | $32.08 | $31.13 | 3 |
2017-03-10 | $32.19 | $32.19 | $32.08 | $32.08 | $31.13 | 1,574 |
2017-03-09 | $32.06 | $32.06 | $32.06 | $32.06 | $31.10 | 0 |
2017-03-08 | $32.00 | $32.09 | $32.00 | $32.06 | $31.10 | 2,255 |
2017-03-07 | $31.87 | $31.87 | $31.87 | $31.87 | $30.92 | 0 |
2017-03-06 | $31.87 | $31.87 | $31.87 | $31.87 | $30.92 | 14 |
2017-03-03 | $31.89 | $31.89 | $31.87 | $31.87 | $30.92 | 636 |
2017-03-02 | $31.96 | $31.96 | $31.93 | $31.93 | $30.98 | 702 |
2017-03-01 | $31.73 | $31.73 | $31.73 | $31.73 | $30.78 | 0 |
2017-02-28 | $31.70 | $31.73 | $31.70 | $31.73 | $30.78 | 317 |
2017-02-27 | $31.88 | $31.88 | $31.88 | $31.88 | $30.93 | 0 |
2017-02-24 | $31.88 | $31.88 | $31.88 | $31.88 | $30.93 | 0 |
2017-02-23 | $31.88 | $31.88 | $31.88 | $31.88 | $30.93 | 0 |
2017-02-22 | $31.88 | $31.88 | $31.88 | $31.88 | $30.93 | 0 |
2017-02-21 | $31.88 | $31.88 | $31.88 | $31.88 | $30.93 | 0 |
2017-02-17 | $31.88 | $31.88 | $31.88 | $31.88 | $30.93 | 10 |
2017-02-16 | $31.88 | $31.88 | $31.88 | $31.88 | $30.93 | 500 |
2017-02-15 | $31.76 | $31.76 | $31.76 | $31.76 | $30.81 | 17 |
2017-02-14 | $31.76 | $31.76 | $31.76 | $31.76 | $30.81 | 11 |
2017-02-13 | $31.76 | $31.76 | $31.76 | $31.76 | $30.81 | 0 |
2017-02-10 | $31.76 | $31.76 | $31.76 | $31.76 | $30.81 | 0 |
2017-02-09 | $31.76 | $31.76 | $31.76 | $31.76 | $30.81 | 39 |
2017-02-08 | $31.76 | $31.76 | $31.76 | $31.76 | $30.81 | 0 |
2017-02-07 | $31.76 | $31.76 | $31.76 | $31.76 | $30.81 | 190 |
2017-02-06 | $31.76 | $31.77 | $31.76 | $31.77 | $30.82 | 483 |
2017-02-03 | $31.92 | $32.00 | $31.92 | $32.00 | $31.04 | 570 |
2017-02-02 | $31.89 | $31.89 | $31.89 | $31.89 | $30.94 | 456 |
2017-02-01 | $32.02 | $32.02 | $32.02 | $32.02 | $31.06 | 0 |
2017-01-31 | $32.02 | $32.02 | $32.02 | $32.02 | $31.06 | 10 |
2017-01-30 | $32.02 | $32.02 | $32.02 | $32.02 | $31.06 | 100 |
2017-01-27 | $32.02 | $32.02 | $32.00 | $32.02 | $31.06 | 416 |
2017-01-26 | $31.88 | $31.88 | $31.88 | $31.88 | $30.93 | 0 |
2017-01-25 | $31.88 | $31.88 | $31.88 | $31.88 | $30.93 | 24 |
2017-01-24 | $31.88 | $31.88 | $31.88 | $31.88 | $30.93 | 0 |
2017-01-23 | $31.84 | $31.90 | $31.84 | $31.88 | $30.93 | 742 |
2017-01-20 | $32.03 | $32.03 | $32.03 | $32.03 | $31.07 | 1,122 |
2017-01-19 | $31.72 | $31.72 | $31.72 | $31.72 | $30.77 | 0 |
2017-01-18 | $31.72 | $31.72 | $31.72 | $31.72 | $30.77 | 48 |
2017-01-17 | $31.77 | $31.77 | $31.72 | $31.72 | $30.77 | 461 |
2017-01-13 | $31.85 | $31.85 | $31.85 | $31.85 | $30.90 | 0 |
2017-01-12 | $31.85 | $31.85 | $31.85 | $31.85 | $30.90 | 24 |
2017-01-11 | $31.85 | $31.85 | $31.85 | $31.85 | $30.90 | 87 |
2017-01-10 | $31.85 | $31.85 | $31.85 | $31.85 | $30.90 | 4 |
2017-01-09 | $31.85 | $31.85 | $31.85 | $31.85 | $30.90 | 0 |
2017-01-06 | $31.85 | $31.85 | $31.85 | $31.85 | $30.90 | 60 |
2017-01-05 | $31.90 | $31.90 | $31.85 | $31.85 | $30.90 | 1,691 |
2017-01-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.04 | 280 |
2017-01-03 | $31.95 | $31.95 | $31.95 | $31.95 | $31.00 | 1,750 |
2016-12-30 | $32.00 | $32.00 | $32.00 | $32.00 | $31.04 | 806 |
2016-12-29 | $32.05 | $32.05 | $32.05 | $32.05 | $31.09 | 150 |
2016-12-28 | $32.15 | $32.15 | $32.15 | $32.15 | $31.19 | 450 |
2016-12-27 | $32.33 | $32.33 | $32.29 | $32.30 | $31.34 | 1,345 |
2016-12-23 | $32.18 | $32.18 | $32.18 | $32.18 | $31.21 | 250 |
2016-12-22 | $32.20 | $32.20 | $32.20 | $32.20 | $31.24 | 225 |
2016-12-21 | $32.32 | $32.32 | $32.32 | $32.32 | $31.35 | 0 |
2016-12-20 | $32.32 | $32.32 | $32.32 | $32.32 | $31.35 | 454 |
2016-12-19 | $32.29 | $32.29 | $32.29 | $32.29 | $31.33 | 0 |
2016-12-16 | $32.29 | $32.29 | $32.29 | $32.29 | $31.33 | 100 |
2016-12-15 | $32.24 | $32.25 | $32.24 | $32.25 | $31.29 | 501 |
2016-12-14 | $32.11 | $32.11 | $32.11 | $32.11 | $31.15 | 12 |
2016-12-13 | $32.11 | $32.11 | $32.11 | $32.11 | $31.15 | 112 |
2016-12-12 | $32.02 | $32.02 | $32.02 | $32.02 | $31.06 | 57 |
2016-12-09 | $32.02 | $32.02 | $32.02 | $32.02 | $31.06 | 7 |
2016-12-08 | $32.02 | $32.02 | $32.02 | $32.02 | $31.06 | 0 |
2016-12-07 | $32.10 | $32.10 | $32.02 | $32.02 | $31.06 | 704 |
2016-12-06 | $32.02 | $32.02 | $32.02 | $32.02 | $31.06 | 100 |
2016-12-05 | $32.05 | $32.05 | $32.01 | $32.01 | $31.05 | 1,039 |
2016-12-02 | $32.11 | $32.11 | $32.11 | $32.11 | $31.15 | 200 |
2016-12-01 | $32.21 | $32.22 | $32.09 | $32.21 | $31.25 | 2,051 |
2016-11-30 | $31.98 | $31.98 | $31.98 | $31.98 | $31.03 | 0 |
2016-11-29 | $32.03 | $32.03 | $31.98 | $31.98 | $31.03 | 350 |
2016-11-28 | $32.09 | $32.09 | $32.03 | $32.05 | $31.09 | 8,479 |
2016-11-25 | $32.13 | $32.13 | $32.09 | $32.09 | $31.13 | 740 |
2016-11-23 | $32.00 | $32.00 | $32.00 | $32.00 | $31.04 | 50 |
2016-11-22 | $32.00 | $32.00 | $32.00 | $32.00 | $31.04 | 181 |
2016-11-21 | $31.99 | $32.05 | $31.97 | $31.98 | $31.03 | 912 |
2016-11-18 | $31.90 | $31.90 | $31.90 | $31.90 | $30.95 | 10 |
2016-11-17 | $31.88 | $31.90 | $31.83 | $31.90 | $30.95 | 1,308 |
2016-11-16 | $31.79 | $31.79 | $31.79 | $31.79 | $30.84 | 6 |
2016-11-15 | $32.00 | $32.00 | $31.79 | $31.79 | $30.84 | 1,105 |
2016-11-14 | $31.97 | $33.19 | $31.85 | $31.87 | $30.92 | 1,085 |
2016-11-11 | $31.60 | $31.60 | $31.60 | $31.60 | $30.66 | 0 |
2016-11-10 | $31.57 | $31.60 | $31.57 | $31.60 | $30.66 | 1,000 |
2016-11-09 | $31.20 | $31.20 | $31.20 | $31.20 | $30.27 | 0 |
2016-11-08 | $31.20 | $31.20 | $31.20 | $31.20 | $30.27 | 0 |
2016-11-07 | $31.20 | $31.20 | $31.20 | $31.20 | $30.27 | 0 |
2016-11-04 | $31.20 | $31.20 | $31.20 | $31.20 | $30.27 | 0 |
2016-11-03 | $31.20 | $31.20 | $31.20 | $31.20 | $30.27 | 46 |
2016-11-02 | $31.20 | $31.20 | $31.20 | $31.20 | $30.27 | 0 |
2016-11-01 | $31.23 | $31.23 | $31.19 | $31.20 | $30.27 | 1,677 |
2016-10-31 | $31.26 | $31.26 | $31.26 | $31.26 | $30.32 | 1 |
2016-10-28 | $31.28 | $31.33 | $31.26 | $31.26 | $30.32 | 1,501 |
2016-10-27 | $31.11 | $31.11 | $31.11 | $31.11 | $30.18 | 0 |
2016-10-26 | $31.21 | $31.21 | $31.11 | $31.11 | $30.18 | 4,650 |
2016-10-25 | $31.15 | $31.15 | $31.15 | $31.15 | $30.22 | 0 |
2016-10-24 | $31.15 | $31.15 | $31.15 | $31.15 | $30.22 | 175 |
2016-10-21 | $31.28 | $31.28 | $31.28 | $31.28 | $30.35 | 5 |
2016-10-20 | $31.28 | $31.28 | $31.28 | $31.28 | $30.35 | 0 |
2016-10-19 | $31.28 | $31.28 | $31.28 | $31.28 | $30.35 | 185 |
2016-10-18 | $31.28 | $31.28 | $31.28 | $31.28 | $30.35 | 0 |
2016-10-17 | $31.28 | $31.28 | $31.28 | $31.28 | $30.35 | 0 |
2016-10-14 | $31.28 | $31.28 | $31.28 | $31.28 | $30.35 | 3,900 |
2016-10-13 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-10-12 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-10-11 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-10-10 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-10-07 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-10-06 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-10-05 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-10-04 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 1 |
2016-10-03 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-30 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-29 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-28 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-27 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-26 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-23 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-22 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-21 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-20 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-19 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 5 |
2016-09-16 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-15 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 1 |
2016-09-14 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-13 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-12 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 10 |
2016-09-09 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-08 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-07 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 2 |
2016-09-06 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-02 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-09-01 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 0 |
2016-08-31 | $31.06 | $31.06 | $31.06 | $31.06 | $30.13 | 100 |
2016-08-30 | $30.92 | $30.92 | $30.92 | $30.92 | $30.00 | 703 |
2016-08-29 | $30.94 | $30.94 | $30.94 | $30.94 | $30.02 | 8 |
2016-08-26 | $30.94 | $30.94 | $30.94 | $30.94 | $30.02 | 0 |
2016-08-25 | $30.94 | $30.94 | $30.94 | $30.94 | $30.02 | 0 |
2016-08-24 | $30.94 | $30.94 | $30.94 | $30.94 | $30.02 | 0 |
2016-08-23 | $30.94 | $30.94 | $30.94 | $30.94 | $30.02 | 0 |
2016-08-22 | $30.94 | $30.94 | $30.94 | $30.94 | $30.02 | 109 |
2016-08-19 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-08-18 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-08-17 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-08-16 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 40 |
2016-08-15 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-08-12 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-08-11 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-08-10 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 39 |
2016-08-09 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-08-08 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-08-05 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-08-04 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-08-03 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 39 |
2016-08-02 | $31.02 | $31.04 | $31.02 | $31.04 | $30.11 | 1,333 |
2016-08-01 | $31.16 | $31.16 | $31.16 | $31.16 | $30.23 | 0 |
2016-07-29 | $31.16 | $31.16 | $31.16 | $31.16 | $30.23 | 0 |
2016-07-28 | $31.16 | $31.16 | $31.16 | $31.16 | $30.23 | 100 |
2016-07-27 | $31.16 | $31.16 | $31.16 | $31.16 | $30.23 | 0 |
2016-07-26 | $31.16 | $31.16 | $31.16 | $31.16 | $30.23 | 0 |
2016-07-25 | $31.16 | $31.16 | $31.16 | $31.16 | $30.23 | 0 |
2016-07-22 | $31.16 | $31.16 | $31.16 | $31.16 | $30.23 | 0 |
2016-07-21 | $31.08 | $31.16 | $31.07 | $31.16 | $30.23 | 1,400 |
2016-07-20 | $31.13 | $31.13 | $31.13 | $31.13 | $30.20 | 100 |
2016-07-19 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-07-18 | $31.04 | $31.04 | $31.04 | $31.04 | $30.11 | 0 |
2016-07-15 | $31.30 | $31.30 | $31.04 | $31.04 | $30.11 | 2,000 |
2016-07-14 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-07-13 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-07-12 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-07-11 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 25 |
2016-07-08 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-07-07 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-07-06 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-07-05 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-07-01 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-30 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-29 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-28 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 1,000 |
2016-06-27 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-24 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-23 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 400 |
2016-06-22 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-21 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-20 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-17 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-16 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-15 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-14 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-13 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-10 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 0 |
2016-06-09 | $31.54 | $31.54 | $31.54 | $31.54 | $30.60 | 1,000 |
2016-06-08 | $31.57 | $31.57 | $31.57 | $31.57 | $30.63 | 1 |
2016-06-07 | $31.57 | $31.57 | $31.57 | $31.57 | $30.63 | 0 |
2016-06-06 | $31.57 | $31.57 | $31.57 | $31.57 | $30.63 | 0 |
2016-06-03 | $31.57 | $31.57 | $31.57 | $31.57 | $30.63 | 531 |
2016-06-02 | $31.78 | $31.78 | $31.78 | $31.78 | $30.83 | 0 |
2016-06-01 | $31.78 | $31.78 | $31.78 | $31.78 | $30.83 | 50 |
2016-05-31 | $31.78 | $31.78 | $31.78 | $31.78 | $30.83 | 0 |
2016-05-27 | $31.78 | $31.78 | $31.78 | $31.78 | $30.83 | 100 |
2016-05-26 | $31.80 | $31.80 | $31.80 | $31.80 | $30.85 | 0 |
2016-05-25 | $31.80 | $31.80 | $31.80 | $31.80 | $30.85 | 0 |
2016-05-24 | $31.81 | $31.81 | $31.80 | $31.80 | $30.85 | 200 |
2016-05-23 | $31.64 | $31.64 | $31.64 | $31.64 | $30.70 | 0 |
2016-05-20 | $31.64 | $31.64 | $31.64 | $31.64 | $30.70 | 0 |
2016-05-19 | $31.64 | $31.64 | $31.64 | $31.64 | $30.70 | 0 |
2016-05-18 | $31.64 | $31.64 | $31.64 | $31.64 | $30.70 | 0 |
2016-05-17 | $31.64 | $31.64 | $31.64 | $31.64 | $30.70 | 0 |
2016-05-16 | $31.64 | $31.64 | $31.64 | $31.64 | $30.70 | 50 |
2016-05-13 | $31.64 | $31.64 | $31.64 | $31.64 | $30.70 | 0 |
2016-05-12 | $31.70 | $31.70 | $31.64 | $31.64 | $30.70 | 702 |
2016-05-11 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-05-10 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 5 |
2016-05-09 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 25 |
2016-05-06 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-05-05 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-05-04 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-05-03 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-05-02 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-04-29 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-04-28 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-04-27 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-04-26 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-04-25 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-04-22 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 0 |
2016-04-21 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 51 |
2016-04-20 | $31.71 | $31.71 | $31.71 | $31.71 | $30.76 | 215 |
2016-04-19 | $31.73 | $31.79 | $31.73 | $31.79 | $30.84 | 479 |
2016-04-18 | $31.84 | $31.84 | $31.84 | $31.84 | $30.89 | 0 |
2016-04-15 | $31.84 | $31.84 | $31.84 | $31.84 | $30.89 | 0 |
2016-04-14 | $31.84 | $31.84 | $31.84 | $31.84 | $30.89 | 0 |
2016-04-13 | $31.84 | $31.84 | $31.84 | $31.84 | $30.89 | 0 |
2016-04-12 | $31.84 | $31.84 | $31.84 | $31.84 | $30.89 | 0 |
2016-04-11 | $31.84 | $31.84 | $31.84 | $31.84 | $30.89 | 0 |
2016-04-08 | $31.84 | $31.84 | $31.84 | $31.84 | $30.89 | 0 |
2016-04-07 | $31.84 | $31.84 | $31.84 | $31.84 | $30.89 | 0 |
2016-04-06 | $31.84 | $31.84 | $31.84 | $31.84 | $30.89 | 415 |
2016-04-05 | $31.86 | $31.86 | $31.86 | $31.86 | $30.91 | 0 |
2016-04-04 | $31.86 | $31.86 | $31.86 | $31.86 | $30.91 | 0 |
2016-04-01 | $31.86 | $31.86 | $31.86 | $31.86 | $30.91 | 3,140 |
2016-03-31 | $31.95 | $31.95 | $31.95 | $31.95 | $31.00 | 0 |
2016-03-30 | $32.02 | $32.02 | $31.93 | $31.95 | $31.00 | 900 |
2016-03-29 | $32.09 | $32.09 | $32.09 | $32.09 | $31.14 | 0 |
2016-03-28 | $32.09 | $32.09 | $32.09 | $32.09 | $31.14 | 191 |
2016-03-24 | $32.11 | $32.11 | $32.11 | $32.11 | $31.15 | 0 |
2016-03-23 | $32.11 | $32.11 | $32.11 | $32.11 | $31.15 | 0 |
2016-03-22 | $32.11 | $32.11 | $32.11 | $32.11 | $31.15 | 600 |
2016-03-21 | $32.23 | $32.23 | $32.23 | $32.23 | $31.27 | 32 |
2016-03-18 | $32.23 | $32.23 | $32.23 | $32.23 | $31.27 | 0 |
2016-03-17 | $32.23 | $32.23 | $32.23 | $32.23 | $31.27 | 0 |
2016-03-16 | $32.23 | $32.23 | $32.23 | $32.23 | $31.27 | 0 |
2016-03-15 | $32.23 | $32.23 | $32.23 | $32.23 | $31.27 | 0 |
2016-03-14 | $32.23 | $32.23 | $32.23 | $32.23 | $31.27 | 183 |
2016-03-11 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 0 |
2016-03-10 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 795 |
2016-03-09 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 0 |
2016-03-08 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 0 |
2016-03-07 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 2 |
2016-03-04 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 0 |
2016-03-03 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 8 |
2016-03-02 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 13 |
2016-03-01 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 0 |
2016-02-29 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 0 |
2016-02-26 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 1 |
2016-02-25 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 0 |
2016-02-24 | $32.24 | $32.24 | $32.24 | $32.24 | $31.28 | 199 |
2016-02-23 | $32.21 | $32.21 | $32.21 | $32.21 | $31.25 | 200 |
2016-02-22 | $32.25 | $32.25 | $32.25 | $32.25 | $31.29 | 0 |
2016-02-19 | $32.20 | $32.25 | $32.20 | $32.25 | $31.29 | 680 |
2016-02-18 | $32.25 | $32.25 | $32.25 | $32.25 | $31.28 | 0 |
2016-02-17 | $32.25 | $32.25 | $32.25 | $32.25 | $31.28 | 2 |
2016-02-16 | $32.25 | $32.25 | $32.25 | $32.25 | $31.28 | 3 |
2016-02-12 | $32.24 | $32.25 | $32.24 | $32.25 | $31.28 | 400 |
2016-02-11 | $32.28 | $32.28 | $32.28 | $32.28 | $31.31 | 0 |
2016-02-10 | $32.28 | $32.28 | $32.28 | $32.28 | $31.31 | 0 |
2016-02-09 | $32.23 | $32.28 | $32.23 | $32.28 | $31.31 | 448 |
2016-02-08 | $32.33 | $32.33 | $32.33 | $32.33 | $31.36 | 150 |
2016-02-05 | $32.39 | $32.39 | $32.39 | $32.39 | $31.42 | 0 |
2016-02-04 | $32.39 | $32.39 | $32.39 | $32.39 | $31.42 | 0 |
2016-02-03 | $32.39 | $32.39 | $32.39 | $32.39 | $31.42 | 136 |
2016-02-02 | $32.47 | $32.47 | $32.47 | $32.47 | $31.50 | 0 |
2016-02-01 | $32.53 | $32.53 | $32.47 | $32.47 | $31.50 | 1,305 |
2016-01-29 | $32.67 | $32.67 | $32.67 | $32.67 | $31.69 | 0 |
2016-01-28 | $32.67 | $32.67 | $32.67 | $32.67 | $31.69 | 0 |
2016-01-27 | $32.67 | $32.67 | $32.67 | $32.67 | $31.69 | 120 |
2016-01-26 | $32.58 | $32.58 | $32.58 | $32.58 | $31.61 | 0 |
2016-01-25 | $32.58 | $32.58 | $32.58 | $32.58 | $31.61 | 30 |
2016-01-22 | $32.58 | $32.58 | $32.58 | $32.58 | $31.61 | 0 |
2016-01-21 | $32.58 | $32.58 | $32.58 | $32.58 | $31.61 | 0 |
2016-01-20 | $32.58 | $32.58 | $32.58 | $32.58 | $31.61 | 1,900 |
2016-01-19 | $32.62 | $32.62 | $32.62 | $32.62 | $31.65 | 30 |
2016-01-15 | $32.62 | $32.62 | $32.62 | $32.62 | $31.65 | 0 |
2016-01-14 | $32.62 | $32.62 | $32.62 | $32.62 | $31.65 | 300 |
2016-01-13 | $32.63 | $32.63 | $32.63 | $32.63 | $31.66 | 0 |
2016-01-12 | $32.63 | $32.63 | $32.63 | $32.63 | $31.66 | 100 |
2016-01-11 | $32.75 | $32.75 | $32.75 | $32.75 | $31.77 | 499 |
2016-01-08 | $32.69 | $32.69 | $32.69 | $32.69 | $31.71 | 100 |
2016-01-07 | $32.80 | $32.80 | $32.80 | $32.80 | $31.82 | 5 |
2016-01-06 | $32.81 | $32.81 | $32.80 | $32.80 | $31.82 | 1,650 |
2016-01-05 | $32.88 | $32.88 | $32.88 | $32.88 | $31.90 | 290 |
2016-01-04 | $32.84 | $32.84 | $32.84 | $32.84 | $31.86 | 528 |
2015-12-31 | $32.99 | $32.99 | $32.99 | $32.99 | $32.01 | 0 |
2015-12-30 | $33.01 | $33.01 | $32.99 | $32.99 | $32.01 | 1,200 |
2015-12-29 | $32.94 | $32.94 | $32.94 | $32.94 | $31.96 | 0 |
2015-12-28 | $32.94 | $32.94 | $32.94 | $32.94 | $31.96 | 0 |
2015-12-24 | $32.94 | $32.94 | $32.94 | $32.94 | $31.96 | 0 |
2015-12-23 | $32.94 | $32.94 | $32.94 | $32.94 | $31.96 | 780 |
2015-12-22 | $32.87 | $32.87 | $32.87 | $32.87 | $31.89 | 0 |
2015-12-21 | $32.90 | $32.90 | $32.87 | $32.87 | $31.89 | 200 |
2015-12-18 | $32.82 | $32.83 | $32.82 | $32.82 | $31.84 | 3,000 |
2015-12-17 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 4 |
2015-12-16 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 0 |
2015-12-15 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 30 |
2015-12-14 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 30 |
2015-12-11 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 0 |
2015-12-10 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 0 |
2015-12-09 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 0 |
2015-12-08 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 0 |
2015-12-07 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 0 |
2015-12-04 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 0 |
2015-12-03 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 0 |
2015-12-02 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 0 |
2015-12-01 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 0 |
2015-11-30 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 0 |
2015-11-27 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 300 |
2015-11-25 | $33.36 | $33.36 | $33.36 | $33.36 | $32.36 | 0 |
2015-11-24 | $33.36 | $33.36 | $33.36 | $33.36 | $32.36 | 0 |
2015-11-23 | $33.36 | $33.36 | $33.36 | $33.36 | $32.36 | 0 |
2015-11-20 | $33.36 | $33.36 | $33.36 | $33.36 | $32.36 | 0 |
2015-11-19 | $33.36 | $33.36 | $33.36 | $33.36 | $32.36 | 5 |
2015-11-18 | $33.36 | $33.36 | $33.36 | $33.36 | $32.36 | 100 |
2015-11-17 | $33.36 | $33.36 | $33.36 | $33.36 | $32.36 | 10 |
2015-11-16 | $33.36 | $33.36 | $33.36 | $33.36 | $32.36 | 30 |
2015-11-13 | $33.36 | $33.36 | $33.36 | $33.36 | $32.36 | 300 |
2015-11-12 | $33.36 | $33.36 | $33.36 | $33.36 | $32.36 | 310 |
2015-11-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.01 | 0 |
2015-11-10 | $33.00 | $33.00 | $33.00 | $33.00 | $32.01 | 30 |
2015-11-09 | $33.00 | $33.00 | $33.00 | $33.00 | $32.01 | 0 |
2015-11-06 | $33.00 | $33.00 | $33.00 | $33.00 | $32.01 | 300 |
2015-11-05 | $32.76 | $32.76 | $32.76 | $32.76 | $31.78 | 0 |
2015-11-04 | $32.76 | $32.76 | $32.76 | $32.76 | $31.78 | 0 |
2015-11-03 | $32.76 | $32.81 | $32.76 | $32.76 | $31.78 | 600 |
2015-11-02 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 294 |
2015-10-30 | $32.61 | $32.96 | $32.61 | $32.96 | $31.98 | 250 |
2015-10-29 | $32.57 | $32.57 | $32.57 | $32.57 | $31.60 | 0 |
2015-10-28 | $32.57 | $32.57 | $32.57 | $32.57 | $31.60 | 0 |
2015-10-27 | $32.57 | $32.57 | $32.57 | $32.57 | $31.60 | 0 |
2015-10-26 | $32.57 | $32.57 | $32.57 | $32.57 | $31.60 | 0 |
2015-10-23 | $32.58 | $32.58 | $32.57 | $32.57 | $31.60 | 1,100 |
2015-10-22 | $32.52 | $32.52 | $32.52 | $32.52 | $31.55 | 0 |
2015-10-21 | $32.52 | $32.52 | $32.52 | $32.52 | $31.55 | 0 |
2015-10-20 | $32.52 | $32.52 | $32.52 | $32.52 | $31.55 | 0 |
2015-10-19 | $32.52 | $32.52 | $32.52 | $32.52 | $31.55 | 0 |
2015-10-16 | $32.52 | $32.52 | $32.52 | $32.52 | $31.55 | 0 |
2015-10-15 | $32.52 | $32.52 | $32.52 | $32.52 | $31.55 | 267 |
2015-10-14 | $32.65 | $32.65 | $32.65 | $32.65 | $31.68 | 0 |
2015-10-13 | $32.65 | $32.65 | $32.65 | $32.65 | $31.68 | 135 |
2015-10-12 | $32.69 | $32.69 | $32.69 | $32.69 | $31.71 | 0 |
2015-10-09 | $32.69 | $32.69 | $32.69 | $32.69 | $31.71 | 100 |
2015-10-08 | $32.59 | $32.62 | $32.59 | $32.62 | $31.65 | 575 |
2015-10-07 | $32.50 | $32.50 | $32.50 | $32.50 | $31.53 | 0 |
2015-10-06 | $32.50 | $32.50 | $32.50 | $32.50 | $31.53 | 500 |
2015-10-05 | $32.65 | $32.65 | $32.65 | $32.65 | $31.68 | 476 |
2015-10-02 | $32.61 | $32.61 | $32.61 | $32.61 | $31.64 | 0 |
2015-10-01 | $32.64 | $32.64 | $32.61 | $32.61 | $31.64 | 1,100 |
2015-09-30 | $32.75 | $32.75 | $32.75 | $32.75 | $31.77 | 0 |
2015-09-29 | $32.73 | $32.75 | $32.73 | $32.75 | $31.77 | 800 |
2015-09-28 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 2 |
2015-09-25 | $32.81 | $32.81 | $32.81 | $32.81 | $31.83 | 564 |
2015-09-24 | $32.83 | $32.83 | $32.83 | $32.83 | $31.85 | 0 |
2015-09-23 | $32.83 | $32.83 | $32.83 | $32.83 | $31.85 | 0 |
2015-09-22 | $32.83 | $32.83 | $32.83 | $32.83 | $31.85 | 0 |
2015-09-21 | $32.83 | $32.83 | $32.83 | $32.83 | $31.85 | 3 |
2015-09-18 | $32.83 | $32.83 | $32.83 | $32.83 | $31.85 | 200 |
2015-09-17 | $33.17 | $33.17 | $33.17 | $33.17 | $32.18 | 544 |
2015-09-16 | $33.17 | $33.17 | $33.17 | $33.17 | $32.18 | 100 |
2015-09-15 | $32.93 | $32.93 | $32.93 | $32.93 | $31.95 | 10 |
2015-09-14 | $32.93 | $32.93 | $32.93 | $32.93 | $31.95 | 0 |
2015-09-11 | $32.93 | $32.93 | $32.93 | $32.93 | $31.95 | 0 |
2015-09-10 | $32.93 | $32.93 | $32.93 | $32.93 | $31.95 | 56 |
2015-09-09 | $32.93 | $32.93 | $32.93 | $32.93 | $31.95 | 547 |
2015-09-08 | $32.93 | $32.93 | $32.93 | $32.93 | $31.95 | 1 |
2015-09-04 | $33.01 | $33.01 | $32.93 | $32.93 | $31.95 | 647 |
2015-09-03 | $32.87 | $32.87 | $32.87 | $32.87 | $31.89 | 6,005 |
2015-09-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.01 | 500 |
2015-09-01 | $33.42 | $33.42 | $33.42 | $33.42 | $32.42 | 6,012 |
DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES (SAGG) News Headlines
Recent DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES (SAGG) News
Similar Companies to DIREXION DAILY TOTAL BOND MARKET BEAR 1X SHARES (SAGG) 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 | -- | -- | -- |