American International Group Inc (AIG)

Exchange: NYSE

$56.05 ($-1.84) -3.18%

Data as of Dec. 3, 2021

Dec. 3, 2021
American International Group Inc - Daily Information
Click for more stock information on American International Group Inc.
Daily Information Data
Date Dec. 3, 2021
Open $55.31
Previous Close $56.05
High $56.53
Low $53.85
Adjusted Open $55.31
Previous Adjusted Close $56.05
Adjusted High $56.53
Adjusted Low $53.85

About American International Group Inc (AIG)

American International Group, Inc. (AIG) is a global insurance company. The Company provides a range of property casualty insurance, life insurance, retirement products, mortgage insurance and other financial services to customers in more than 130 countries. It diverse offerings include products and services that help businesses and individuals protect their assets, manage risks and provide for retirement security. It earns revenues primarily from insurance premiums, policy fees from universal life insurance and investment products, and income from investments. Its segments include AIG Property Casualty and AIG Life and Retirement. During the year ended December 31, 2012, the Chartis segment was renamed AIG Property Casualty and the SunAmerica segment was renamed AIG Life and Retirement.

Historical Stock Data for American International Group Inc (AIG)
Date Open High Low Close Adj.Close Volume
2021-11-26 $55.31 $56.53 $53.85 $56.05 $56.05 3,963,701
2021-11-24 $58.66 $59.14 $57.72 $57.89 $57.89 5,072,754
2021-11-23 $57.55 $59.34 $57.53 $58.90 $58.90 7,055,275
2021-11-22 $55.50 $57.78 $55.30 $56.94 $56.94 6,027,054
2021-11-19 $55.20 $55.71 $54.71 $54.95 $54.95 4,864,572
2021-11-18 $56.98 $57.25 $55.80 $56.12 $56.12 4,568,047
2021-11-17 $56.98 $57.32 $56.59 $56.95 $56.95 4,567,221
2021-11-16 $58.45 $58.68 $57.16 $57.19 $57.19 3,772,267
2021-11-15 $58.39 $58.59 $57.87 $58.09 $58.09 3,819,937
2021-11-12 $58.75 $59.06 $58.10 $58.21 $58.21 2,938,601
2021-11-11 $58.81 $59.29 $58.77 $58.86 $58.86 3,113,266
2021-11-10 $58.64 $59.39 $58.29 $58.86 $58.86 3,645,455
2021-11-09 $58.80 $59.53 $58.27 $58.76 $58.76 3,023,674
2021-11-08 $59.06 $59.87 $58.60 $59.16 $59.16 5,118,322
2021-11-05 $62.00 $62.54 $58.71 $58.96 $58.96 6,787,623
2021-11-04 $60.70 $60.83 $59.65 $60.39 $60.39 4,685,874
2021-11-03 $59.70 $61.80 $59.67 $61.08 $61.08 4,537,768
2021-11-02 $60.00 $60.37 $59.80 $59.98 $59.98 3,311,769
2021-11-01 $59.71 $60.37 $59.62 $60.19 $60.19 2,666,495
2021-10-29 $60.00 $60.92 $59.06 $59.09 $59.09 4,668,685
2021-10-28 $58.82 $59.95 $58.82 $59.90 $59.90 2,668,184
2021-10-27 $59.03 $60.02 $58.43 $58.55 $58.55 3,984,781
2021-10-26 $59.72 $60.00 $59.17 $59.23 $59.23 2,497,358
2021-10-25 $60.00 $60.35 $59.20 $59.64 $59.64 3,157,193
2021-10-22 $59.64 $60.16 $59.32 $60.01 $60.01 3,734,207
2021-10-21 $59.36 $59.95 $58.91 $59.26 $59.26 2,794,614
2021-10-20 $58.36 $59.76 $58.13 $59.61 $59.61 3,205,035
2021-10-19 $58.54 $59.18 $58.33 $58.64 $58.64 3,217,227
2021-10-18 $58.23 $58.50 $57.61 $57.89 $57.89 3,299,226
2021-10-15 $58.31 $58.82 $58.08 $58.28 $58.28 3,931,867
2021-10-14 $57.04 $57.78 $56.47 $57.77 $57.77 4,857,067
2021-10-13 $57.22 $57.28 $55.48 $56.21 $56.21 4,125,048
2021-10-12 $57.80 $58.43 $57.27 $57.40 $57.40 2,678,598
2021-10-11 $57.75 $58.86 $57.58 $57.89 $57.89 3,104,668
2021-10-08 $57.11 $57.99 $57.11 $57.61 $57.61 2,217,177
2021-10-07 $57.63 $58.11 $57.16 $57.20 $57.20 3,749,890
2021-10-06 $56.93 $57.45 $56.07 $57.32 $57.32 3,484,302
2021-10-05 $56.28 $57.74 $55.64 $57.45 $57.45 4,845,639
2021-10-04 $55.38 $56.70 $55.33 $55.82 $55.82 5,557,231
2021-10-01 $55.15 $55.89 $54.81 $55.48 $55.48 5,871,759
2021-09-30 $55.98 $56.12 $54.88 $54.89 $54.89 4,202,032
2021-09-29 $56.22 $56.46 $55.78 $55.84 $55.84 3,289,625
2021-09-28 $57.08 $57.54 $55.87 $55.99 $55.99 5,511,620
2021-09-27 $55.37 $57.21 $55.37 $57.03 $57.03 5,232,816
2021-09-24 $54.62 $55.21 $54.32 $54.81 $54.81 5,669,274
2021-09-23 $53.97 $55.03 $53.97 $54.52 $54.52 4,444,754
2021-09-22 $53.83 $54.14 $53.46 $53.71 $53.71 4,876,635
2021-09-21 $53.71 $53.83 $52.90 $52.96 $52.96 5,580,520
2021-09-20 $52.23 $53.31 $52.00 $53.23 $53.23 7,959,362
2021-09-17 $54.09 $55.04 $53.59 $53.81 $53.81 7,278,419
2021-09-16 $54.47 $55.06 $54.05 $54.35 $54.35 3,423,220
2021-09-15 $54.20 $54.76 $53.87 $54.45 $54.45 4,194,283
2021-09-14 $55.34 $55.39 $54.27 $54.43 $54.11 5,109,641
2021-09-13 $55.11 $55.33 $54.61 $55.12 $54.80 4,961,956
2021-09-10 $55.17 $55.38 $54.40 $54.44 $54.12 3,221,726
2021-09-09 $54.80 $55.79 $54.60 $54.69 $54.37 4,669,876
2021-09-08 $54.50 $55.01 $54.30 $54.81 $54.49 3,349,318
2021-09-07 $55.21 $55.78 $54.65 $54.67 $54.35 4,783,600
2021-09-03 $55.15 $55.42 $54.59 $55.10 $54.78 4,556,809
2021-09-02 $54.77 $55.39 $54.65 $55.23 $54.91 5,228,003
2021-09-01 $54.69 $54.82 $54.21 $54.58 $54.26 4,014,329
2021-08-31 $53.85 $54.82 $53.85 $54.56 $54.24 5,703,855
2021-08-30 $55.05 $55.05 $54.00 $54.02 $53.70 3,711,400
2021-08-27 $54.34 $55.11 $54.15 $55.01 $54.69 3,485,607
2021-08-26 $55.08 $55.13 $53.99 $54.02 $53.70 3,308,132
2021-08-25 $54.54 $55.50 $54.22 $54.93 $54.61 4,019,489
2021-08-24 $54.16 $54.69 $53.89 $54.36 $54.04 3,797,743
2021-08-23 $54.07 $54.76 $54.00 $54.16 $53.84 3,738,398
2021-08-20 $53.04 $53.83 $52.72 $53.57 $53.26 4,040,832
2021-08-19 $52.94 $53.90 $52.54 $52.96 $52.65 7,291,448
2021-08-18 $53.75 $54.90 $53.53 $53.76 $53.45 5,003,081
2021-08-17 $54.25 $54.96 $53.81 $54.01 $53.69 4,491,200
2021-08-16 $54.24 $54.83 $53.73 $54.61 $54.29 4,648,677
2021-08-13 $54.18 $54.93 $53.89 $54.61 $54.29 4,672,593
2021-08-12 $54.25 $54.58 $53.63 $53.88 $53.57 3,647,678
2021-08-11 $53.43 $54.12 $52.78 $54.08 $53.76 5,623,355
2021-08-10 $51.86 $53.41 $51.86 $53.14 $52.83 7,491,346
2021-08-09 $50.67 $52.15 $50.39 $51.85 $51.55 4,388,864
2021-08-06 $50.25 $51.38 $50.00 $50.95 $50.65 4,807,815
2021-08-05 $47.60 $48.75 $47.60 $48.66 $48.38 4,686,435
2021-08-04 $47.04 $47.64 $46.77 $47.09 $46.81 3,592,330
2021-08-03 $47.71 $47.80 $46.44 $47.74 $47.46 2,346,522
2021-08-02 $47.87 $48.84 $47.28 $47.37 $47.09 2,779,124
2021-07-30 $47.50 $48.28 $47.14 $47.35 $47.07 4,695,580
2021-07-29 $47.57 $47.99 $47.01 $47.87 $47.59 3,483,884
2021-07-28 $47.57 $47.75 $46.18 $46.95 $46.68 2,955,981
2021-07-27 $47.08 $47.81 $46.78 $47.42 $47.14 2,347,745
2021-07-26 $47.28 $48.01 $47.18 $47.71 $47.43 3,027,018
2021-07-23 $47.97 $48.35 $47.13 $47.31 $47.03 3,029,587
2021-07-22 $48.10 $48.10 $47.24 $47.56 $47.28 2,815,324
2021-07-21 $47.65 $48.97 $47.65 $48.29 $48.01 3,971,188
2021-07-20 $44.97 $47.53 $44.87 $47.23 $46.95 5,131,279
2021-07-19 $45.50 $45.78 $44.54 $44.93 $44.67 5,465,584
2021-07-16 $48.20 $48.25 $46.64 $46.90 $46.63 4,384,840
2021-07-15 $47.50 $48.20 $47.02 $48.07 $47.79 7,698,922
2021-07-14 $46.89 $47.35 $46.02 $46.41 $46.14 2,792,204
2021-07-13 $47.40 $47.55 $46.68 $46.73 $46.46 2,983,416
2021-07-12 $46.35 $47.73 $45.97 $47.44 $47.16 3,450,675
2021-07-09 $45.87 $47.08 $45.53 $46.87 $46.60 5,044,756
2021-07-08 $45.87 $46.00 $44.60 $44.86 $44.60 5,412,145
2021-07-07 $46.20 $47.05 $46.02 $46.79 $46.52 4,108,195
2021-07-06 $47.52 $47.69 $46.32 $46.61 $46.34 3,598,833
2021-07-02 $48.33 $48.39 $47.81 $48.05 $47.77 1,994,955
2021-07-01 $48.03 $48.56 $47.77 $48.27 $47.99 2,888,365
2021-06-30 $47.19 $47.74 $47.19 $47.60 $47.32 2,586,775
2021-06-29 $48.35 $48.71 $47.18 $47.40 $47.12 2,742,549
2021-06-28 $48.83 $48.96 $47.59 $47.96 $47.68 2,961,655
2021-06-25 $48.47 $49.23 $48.30 $49.02 $48.73 3,276,310
2021-06-24 $47.80 $48.44 $47.57 $48.21 $47.93 2,818,003
2021-06-23 $47.56 $48.06 $47.44 $47.73 $47.45 2,896,405
2021-06-22 $47.73 $47.84 $47.02 $47.55 $47.27 3,181,448
2021-06-21 $47.26 $47.76 $47.23 $47.75 $47.47 7,422,814
2021-06-18 $47.85 $48.08 $46.83 $46.85 $46.58 10,722,199
2021-06-17 $51.87 $51.92 $48.71 $48.77 $48.49 5,797,507
2021-06-16 $51.36 $51.98 $50.85 $51.68 $51.38 4,257,295
2021-06-15 $51.15 $51.91 $50.99 $51.53 $51.23 3,705,254
2021-06-14 $51.56 $51.89 $50.85 $51.10 $50.80 3,130,891
2021-06-11 $51.83 $52.15 $51.70 $52.02 $51.39 3,521,806
2021-06-10 $52.91 $53.10 $51.52 $51.57 $50.95 2,213,471
2021-06-09 $52.80 $52.88 $52.14 $52.16 $51.53 2,947,107
2021-06-08 $52.67 $53.38 $52.29 $53.23 $52.59 2,227,501
2021-06-07 $53.46 $53.53 $52.87 $53.07 $52.43 2,460,674
2021-06-04 $53.49 $53.49 $52.83 $53.42 $52.78 2,851,746
2021-06-03 $52.95 $53.68 $52.74 $53.54 $52.90 4,029,971
2021-06-02 $53.97 $54.08 $53.02 $53.04 $52.40 4,146,693
2021-06-01 $53.33 $53.83 $53.12 $53.55 $52.91 5,278,270
2021-05-28 $52.82 $52.93 $51.94 $52.84 $52.20 3,116,295
2021-05-27 $52.02 $52.80 $51.82 $52.71 $52.08 6,287,715
2021-05-26 $51.27 $51.52 $50.72 $51.37 $50.75 2,516,510
2021-05-25 $51.99 $52.54 $50.69 $50.80 $50.19 3,569,632
2021-05-24 $51.50 $51.99 $51.30 $51.88 $51.26 2,600,721
2021-05-21 $50.75 $51.69 $50.75 $51.31 $50.69 4,198,760
2021-05-20 $50.70 $50.92 $50.03 $50.53 $49.92 3,123,523
2021-05-19 $50.47 $50.76 $49.55 $50.67 $50.06 4,145,486
2021-05-18 $51.42 $51.71 $51.08 $51.11 $50.50 3,856,373
2021-05-17 $51.75 $51.90 $51.06 $51.57 $50.95 3,248,100
2021-05-14 $51.00 $51.90 $50.85 $51.90 $51.28 4,844,791
2021-05-13 $49.71 $51.26 $49.71 $50.85 $50.24 5,064,367
2021-05-12 $51.01 $51.04 $49.92 $50.08 $49.48 5,970,566
2021-05-11 $51.72 $51.86 $49.92 $50.38 $49.77 4,646,563
2021-05-10 $51.32 $52.70 $51.30 $51.92 $51.30 6,870,071
2021-05-07 $50.17 $51.50 $49.69 $51.19 $50.57 5,582,252
2021-05-06 $49.00 $50.35 $48.67 $50.17 $49.57 5,557,777
2021-05-05 $48.46 $49.08 $48.40 $48.87 $48.28 7,013,697
2021-05-04 $48.90 $49.30 $48.39 $48.40 $47.82 6,640,924
2021-05-03 $48.98 $49.46 $48.65 $49.05 $48.46 2,585,587
2021-04-30 $48.66 $49.09 $48.31 $48.45 $47.87 3,201,185
2021-04-29 $48.75 $49.42 $48.57 $48.94 $48.35 3,800,582
2021-04-28 $48.47 $48.73 $48.03 $48.21 $47.63 2,703,439
2021-04-27 $47.38 $48.52 $47.38 $48.44 $47.86 3,580,356
2021-04-26 $47.67 $48.55 $47.45 $47.53 $46.96 3,203,514
2021-04-23 $46.62 $47.55 $46.35 $47.34 $46.77 3,242,131
2021-04-22 $46.68 $47.20 $46.29 $46.46 $45.90 4,388,467
2021-04-21 $45.39 $46.80 $45.19 $46.76 $46.20 3,682,675
2021-04-20 $46.47 $46.65 $45.23 $45.53 $44.98 4,261,954
2021-04-19 $47.14 $47.28 $46.39 $46.73 $46.17 2,809,233
2021-04-16 $47.11 $47.69 $46.86 $47.10 $46.53 4,369,094
2021-04-15 $47.48 $47.48 $46.43 $46.66 $46.10 4,451,862
2021-04-14 $46.60 $47.81 $46.60 $47.49 $46.92 3,391,139
2021-04-13 $46.72 $47.09 $46.25 $46.69 $46.13 2,958,141
2021-04-12 $46.70 $47.23 $46.61 $47.16 $46.59 3,095,347
2021-04-09 $46.45 $46.65 $46.04 $46.60 $46.04 3,141,601
2021-04-08 $46.50 $46.55 $45.79 $46.06 $45.51 3,474,887
2021-04-07 $46.68 $47.10 $46.47 $47.08 $46.51 2,719,652
2021-04-06 $46.70 $47.04 $46.24 $46.66 $46.10 3,753,055
2021-04-05 $46.95 $47.16 $46.50 $46.75 $46.19 3,437,736
2021-04-01 $45.99 $46.43 $45.88 $46.38 $45.82 3,547,723
2021-03-31 $46.93 $47.38 $46.19 $46.21 $45.65 4,318,663
2021-03-30 $46.97 $47.57 $46.60 $47.34 $46.77 3,525,263
2021-03-29 $46.13 $47.06 $45.93 $46.58 $46.02 4,409,438
2021-03-26 $47.04 $47.30 $46.21 $46.82 $46.26 3,801,816
2021-03-25 $45.06 $46.60 $44.54 $46.50 $45.94 4,707,256
2021-03-24 $45.60 $46.15 $44.95 $44.99 $44.45 3,813,467
2021-03-23 $45.72 $46.19 $44.80 $44.98 $44.44 3,497,802
2021-03-22 $46.56 $46.65 $45.82 $46.23 $45.67 4,906,970
2021-03-19 $47.49 $47.62 $46.56 $46.83 $46.27 7,285,657
2021-03-18 $48.08 $49.00 $47.74 $47.82 $47.24 5,577,588
2021-03-17 $47.63 $48.03 $47.15 $47.67 $47.10 5,361,361
2021-03-16 $47.94 $48.01 $46.88 $47.33 $46.76 4,247,349
2021-03-15 $48.07 $48.40 $47.52 $48.34 $47.76 2,994,026
2021-03-12 $48.84 $48.92 $48.29 $48.44 $47.54 3,069,732
2021-03-11 $47.66 $48.38 $47.50 $48.01 $47.12 4,514,636
2021-03-10 $46.97 $48.01 $46.70 $47.85 $46.96 3,822,617
2021-03-09 $46.57 $47.24 $45.81 $46.62 $45.76 5,638,356
2021-03-08 $47.61 $48.22 $47.14 $47.24 $46.36 5,921,205
2021-03-05 $46.94 $47.27 $45.90 $46.97 $46.10 5,327,804
2021-03-04 $47.18 $47.58 $44.98 $46.27 $45.41 4,876,381
2021-03-03 $46.05 $47.68 $46.05 $47.01 $46.14 5,633,184
2021-03-02 $45.26 $46.28 $45.22 $45.96 $45.11 4,611,068
2021-03-01 $44.90 $48.00 $44.76 $45.31 $44.47 7,865,329
2021-02-26 $45.00 $45.25 $43.63 $43.95 $43.14 6,144,581
2021-02-25 $45.97 $46.13 $43.88 $43.95 $43.14 5,331,966
2021-02-24 $44.51 $45.96 $44.46 $45.43 $44.59 4,552,849
2021-02-23 $44.74 $44.74 $43.84 $44.37 $43.55 5,021,630
2021-02-22 $42.50 $44.35 $42.46 $44.10 $43.28 6,242,932
2021-02-19 $42.50 $42.82 $42.08 $42.58 $41.79 3,664,416
2021-02-18 $42.46 $43.00 $41.49 $42.11 $41.33 4,032,567
2021-02-17 $41.28 $43.36 $41.17 $43.27 $42.47 4,862,095
2021-02-16 $41.74 $42.63 $41.51 $42.15 $41.37 4,937,302
2021-02-12 $41.46 $42.19 $41.19 $41.40 $40.63 4,154,929
2021-02-11 $42.33 $42.53 $41.29 $41.60 $40.83 3,445,649
2021-02-10 $42.35 $42.77 $41.96 $42.43 $41.64 3,256,283
2021-02-09 $42.12 $42.51 $41.75 $42.14 $41.36 3,450,028
2021-02-08 $41.65 $42.32 $41.47 $42.29 $41.51 3,899,619
2021-02-05 $41.82 $41.93 $41.18 $41.68 $40.91 3,968,178
2021-02-04 $39.19 $41.35 $38.95 $41.34 $40.57 5,088,092
2021-02-03 $38.53 $39.35 $38.48 $38.95 $38.23 4,680,787
2021-02-02 $38.09 $39.00 $37.85 $38.57 $37.86 4,792,726
2021-02-01 $37.73 $37.91 $36.87 $37.42 $36.73 3,649,546
2021-01-29 $38.11 $38.11 $36.80 $37.44 $36.75 5,291,006
2021-01-28 $38.06 $38.93 $37.93 $38.48 $37.77 5,048,376
2021-01-27 $38.57 $38.74 $37.10 $37.60 $36.90 5,772,036
2021-01-26 $39.87 $39.94 $39.01 $39.11 $38.39 3,741,388
2021-01-25 $39.53 $39.80 $38.99 $39.58 $38.85 4,084,306
2021-01-22 $40.53 $40.93 $39.96 $40.08 $39.34 4,752,334
2021-01-21 $41.95 $42.14 $41.05 $41.05 $40.29 5,608,281
2021-01-20 $42.23 $42.57 $42.00 $42.08 $41.30 6,421,338
2021-01-19 $41.58 $42.42 $41.52 $42.25 $41.47 5,159,437
2021-01-15 $40.88 $41.51 $40.53 $41.35 $40.58 7,124,391
2021-01-14 $41.00 $41.45 $40.68 $41.30 $40.53 3,984,294
2021-01-13 $40.69 $41.12 $40.43 $40.72 $39.97 3,608,732
2021-01-12 $40.66 $41.26 $40.57 $41.00 $40.24 3,874,317
2021-01-11 $39.92 $40.79 $39.71 $40.28 $39.53 3,456,982
2021-01-08 $41.00 $41.12 $40.01 $40.62 $39.87 5,344,861
2021-01-07 $40.78 $41.04 $40.35 $40.89 $40.13 5,109,760
2021-01-06 $38.62 $40.66 $38.62 $40.21 $39.47 8,198,571
2021-01-05 $37.28 $38.01 $37.18 $37.75 $37.05 4,268,240
2021-01-04 $37.65 $37.95 $36.82 $37.13 $36.44 7,080,986
2020-12-31 $37.53 $37.96 $37.23 $37.86 $37.16 2,956,476
2020-12-30 $37.11 $38.04 $37.10 $37.52 $36.82 2,522,240
2020-12-29 $37.36 $37.43 $36.92 $37.16 $36.47 4,047,277
2020-12-28 $37.55 $38.02 $37.03 $37.07 $36.38 3,774,581
2020-12-24 $37.48 $37.50 $36.97 $37.37 $36.68 1,613,849
2020-12-23 $37.25 $38.04 $37.24 $37.44 $36.75 3,890,573
2020-12-22 $37.56 $37.62 $36.77 $36.80 $36.12 5,375,723
2020-12-21 $37.11 $37.67 $36.78 $37.37 $36.68 5,341,670
2020-12-18 $38.20 $38.46 $36.97 $37.48 $36.79 9,293,042
2020-12-17 $38.32 $38.35 $37.83 $38.23 $37.52 5,233,236
2020-12-16 $38.76 $38.77 $38.08 $38.32 $37.61 3,691,213
2020-12-15 $38.48 $38.87 $37.65 $38.54 $37.83 3,293,874
2020-12-14 $39.30 $39.37 $38.08 $38.16 $37.45 3,942,023
2020-12-11 $38.83 $39.17 $38.56 $38.79 $38.07 5,299,338
2020-12-10 $39.28 $39.94 $39.06 $39.71 $38.66 4,716,313
2020-12-09 $39.91 $40.29 $39.56 $39.94 $38.88 5,388,430
2020-12-08 $39.28 $39.95 $39.18 $39.52 $38.47 3,322,919
2020-12-07 $40.28 $40.34 $39.57 $39.79 $38.73 4,478,460
2020-12-04 $40.25 $40.81 $40.15 $40.69 $39.61 4,597,849
2020-12-03 $39.67 $40.27 $39.52 $39.84 $38.78 4,581,263
2020-12-02 $39.06 $39.89 $38.76 $39.73 $38.67 5,175,400
2020-12-01 $39.50 $39.78 $39.09 $39.31 $38.27 5,393,818
2020-11-30 $39.10 $39.61 $38.40 $38.44 $37.42 6,426,052
2020-11-27 $39.95 $40.16 $39.45 $39.71 $38.66 2,046,833
2020-11-25 $40.27 $40.50 $39.71 $40.12 $39.05 3,811,111
2020-11-24 $40.79 $41.57 $40.27 $40.98 $39.89 5,960,020
2020-11-23 $39.38 $39.95 $38.81 $39.77 $38.71 4,761,410
2020-11-20 $38.65 $38.86 $38.00 $38.61 $37.58 5,572,862
2020-11-19 $37.99 $38.60 $37.47 $38.54 $37.52 4,225,237
2020-11-18 $38.25 $39.36 $38.03 $38.55 $37.53 6,265,071
2020-11-17 $37.84 $38.70 $37.66 $38.42 $37.40 4,627,031
2020-11-16 $38.59 $38.68 $37.92 $38.49 $37.47 6,015,438
2020-11-13 $36.46 $37.41 $36.29 $37.32 $36.33 5,078,955
2020-11-12 $37.03 $37.03 $35.55 $36.06 $35.10 6,849,605
2020-11-11 $37.86 $37.91 $36.74 $37.35 $36.36 7,211,292
2020-11-10 $37.89 $38.60 $37.24 $38.23 $37.21 10,214,041
2020-11-09 $36.96 $38.63 $36.51 $37.52 $36.52 13,776,350
2020-11-06 $34.04 $35.50 $32.76 $33.16 $32.28 8,329,979
2020-11-05 $31.83 $33.60 $31.82 $33.43 $32.54 6,467,355
2020-11-04 $32.33 $32.61 $31.28 $31.59 $30.75 5,424,367
2020-11-03 $32.95 $33.19 $32.71 $32.89 $32.02 7,168,893
2020-11-02 $32.25 $32.74 $31.90 $32.45 $31.59 7,279,099
2020-10-30 $31.08 $31.77 $30.77 $31.49 $30.65 6,373,919
2020-10-29 $30.00 $31.42 $29.71 $31.29 $30.46 7,436,512
2020-10-28 $30.42 $30.97 $29.89 $30.23 $29.43 8,129,382
2020-10-27 $33.28 $33.29 $31.15 $31.16 $30.33 12,065,723
2020-10-26 $31.87 $31.91 $30.74 $31.26 $30.43 6,021,603
2020-10-23 $32.40 $32.64 $31.75 $32.38 $31.52 4,375,619
2020-10-22 $31.54 $32.15 $31.22 $32.01 $31.16 5,412,032
2020-10-21 $30.58 $31.84 $30.50 $31.67 $30.83 6,869,516
2020-10-20 $30.45 $31.23 $30.40 $30.65 $29.84 5,481,541
2020-10-19 $30.41 $30.83 $30.02 $30.09 $29.29 5,425,918
2020-10-16 $30.01 $30.66 $29.71 $30.29 $29.49 4,893,989
2020-10-15 $29.16 $29.98 $29.12 $29.96 $29.16 3,554,599
2020-10-14 $29.79 $30.36 $29.53 $29.65 $28.86 6,996,235
2020-10-13 $30.17 $30.28 $29.49 $29.82 $29.03 7,574,044
2020-10-12 $29.87 $30.63 $29.76 $30.46 $29.65 7,711,575
2020-10-09 $30.43 $30.57 $29.75 $29.95 $29.15 8,058,396
2020-10-08 $29.81 $30.48 $29.35 $30.26 $29.46 5,610,883
2020-10-07 $29.28 $29.68 $28.96 $29.56 $28.77 4,976,689
2020-10-06 $29.40 $29.98 $28.93 $28.98 $28.21 8,161,497
2020-10-05 $28.77 $29.42 $28.58 $29.05 $28.28 5,326,077
2020-10-02 $27.19 $28.48 $27.07 $28.22 $27.47 4,558,290
2020-10-01 $27.56 $28.01 $27.31 $27.72 $26.98 5,155,535
2020-09-30 $27.42 $27.94 $27.25 $27.53 $26.80 5,338,698
2020-09-29 $27.54 $27.65 $26.96 $27.29 $26.57 4,282,412
2020-09-28 $27.66 $28.04 $27.42 $27.63 $26.90 7,610,414
2020-09-25 $26.13 $27.15 $26.12 $27.07 $26.35 4,886,954
2020-09-24 $26.40 $27.09 $25.57 $26.48 $25.78 5,686,893
2020-09-23 $27.47 $28.12 $26.40 $26.43 $25.73 6,986,734
2020-09-22 $26.95 $27.72 $26.85 $27.34 $26.61 10,055,243
2020-09-21 $27.14 $27.41 $26.51 $26.98 $26.26 11,872,542
2020-09-18 $28.50 $28.99 $27.92 $27.99 $27.25 13,427,425
2020-09-17 $29.21 $29.45 $28.61 $28.70 $27.94 11,420,780
2020-09-16 $28.76 $30.06 $28.59 $29.77 $28.98 10,803,412
2020-09-15 $29.36 $29.81 $28.92 $28.93 $27.86 6,438,636
2020-09-14 $28.77 $29.60 $28.60 $29.40 $28.31 6,255,218
2020-09-11 $28.22 $28.79 $28.08 $28.40 $27.35 8,491,923
2020-09-10 $29.27 $29.58 $28.03 $28.16 $27.12 7,754,922
2020-09-09 $29.16 $29.25 $28.43 $29.15 $28.07 7,432,367
2020-09-08 $29.38 $29.55 $28.57 $28.89 $27.82 7,124,724
2020-09-04 $30.00 $30.22 $29.25 $29.80 $28.70 5,783,255
2020-09-03 $30.00 $30.96 $29.23 $29.40 $28.31 7,003,866
2020-09-02 $29.27 $29.86 $28.73 $29.83 $28.73 6,534,012
2020-09-01 $28.87 $29.36 $28.67 $29.15 $28.07 4,930,493
2020-08-31 $29.25 $29.33 $28.71 $29.14 $28.06 7,539,768
2020-08-28 $30.12 $30.12 $29.23 $29.37 $28.29 6,036,638
2020-08-27 $29.10 $30.05 $29.09 $29.68 $28.58 4,973,676
2020-08-26 $29.46 $29.51 $28.74 $29.06 $27.99 3,738,832
2020-08-25 $29.99 $30.20 $29.26 $29.52 $28.43 4,134,587
2020-08-24 $28.52 $29.57 $28.28 $29.55 $28.46 5,511,071
2020-08-21 $29.11 $29.27 $28.23 $28.27 $27.23 7,366,527
2020-08-20 $29.37 $29.63 $29.09 $29.13 $28.05 4,702,191
2020-08-19 $29.50 $30.05 $29.31 $29.86 $28.76 4,870,435
2020-08-18 $30.06 $30.20 $29.49 $29.58 $28.49 7,880,805
2020-08-17 $30.89 $30.90 $29.85 $29.96 $28.85 5,587,374
2020-08-14 $30.38 $31.42 $30.23 $30.99 $29.85 4,862,862
2020-08-13 $30.51 $30.93 $30.12 $30.71 $29.58 6,252,170
2020-08-12 $32.52 $32.65 $30.59 $30.94 $29.80 6,706,205
2020-08-11 $32.64 $32.90 $31.75 $31.98 $30.80 6,370,771
2020-08-10 $31.00 $31.67 $30.98 $31.46 $30.30 4,596,443
2020-08-07 $29.17 $30.67 $28.97 $30.66 $29.53 6,015,195
2020-08-06 $30.40 $30.90 $29.28 $29.32 $28.24 9,162,819
2020-08-05 $30.00 $30.56 $29.81 $30.18 $29.07 7,385,397
2020-08-04 $31.06 $31.31 $29.46 $29.72 $28.62 17,448,390
2020-08-03 $32.21 $32.69 $32.03 $32.14 $30.95 5,834,943
2020-07-31 $31.71 $32.15 $31.40 $32.14 $30.95 6,245,205
2020-07-30 $31.74 $31.95 $31.07 $31.78 $30.61 7,075,836
2020-07-29 $30.88 $32.93 $30.88 $32.67 $31.46 10,100,384
2020-07-28 $30.60 $31.28 $30.39 $30.95 $29.81 5,220,661
2020-07-27 $31.10 $31.15 $30.40 $30.85 $29.71 5,143,729
2020-07-24 $31.89 $32.05 $31.20 $31.31 $30.15 3,960,874
2020-07-23 $31.95 $32.38 $31.66 $31.87 $30.69 4,965,011
2020-07-22 $31.58 $32.30 $31.42 $32.19 $31.00 5,729,599
2020-07-21 $31.72 $32.33 $31.46 $31.96 $30.78 4,618,440
2020-07-20 $31.99 $32.02 $31.40 $31.41 $30.25 4,364,370
2020-07-17 $32.71 $32.86 $31.77 $32.12 $30.93 4,333,076
2020-07-16 $31.35 $33.04 $31.18 $32.56 $31.36 6,853,864
2020-07-15 $31.72 $32.02 $31.09 $31.77 $30.60 6,812,067
2020-07-14 $29.87 $30.82 $29.38 $30.79 $29.65 5,493,706
2020-07-13 $30.30 $30.67 $29.60 $29.72 $28.62 6,127,408
2020-07-10 $28.22 $30.13 $28.06 $30.10 $28.99 7,441,874
2020-07-09 $29.71 $29.78 $27.98 $28.00 $26.97 7,348,742
2020-07-08 $28.85 $29.94 $28.82 $29.85 $28.75 7,803,734
2020-07-07 $30.32 $30.44 $29.11 $29.17 $28.09 7,411,524
2020-07-06 $30.95 $31.55 $30.47 $30.74 $29.61 6,132,403
2020-07-02 $30.55 $31.21 $29.84 $29.92 $28.82 8,791,783
2020-07-01 $31.01 $31.57 $29.50 $29.58 $28.49 6,982,128
2020-06-30 $30.45 $31.40 $30.29 $31.18 $30.03 4,660,780
2020-06-29 $30.25 $30.89 $29.88 $30.68 $29.55 5,485,145
2020-06-26 $30.72 $30.88 $29.49 $29.71 $28.61 8,004,266
2020-06-25 $30.00 $31.34 $29.81 $31.26 $30.11 5,780,300
2020-06-24 $31.40 $31.64 $30.11 $30.30 $29.18 5,958,306
2020-06-23 $32.48 $32.73 $31.92 $32.05 $30.87 3,322,925
2020-06-22 $31.54 $32.05 $31.07 $31.79 $30.62 3,955,126
2020-06-19 $33.36 $33.36 $31.67 $31.81 $30.64 7,775,501
2020-06-18 $31.87 $33.00 $31.54 $32.47 $31.27 4,064,586
2020-06-17 $33.06 $33.33 $32.14 $32.28 $31.09 5,963,754
2020-06-16 $35.49 $35.50 $32.74 $33.29 $32.06 7,393,208
2020-06-15 $31.30 $33.57 $31.12 $33.19 $31.96 6,942,340
2020-06-12 $33.50 $33.58 $31.24 $33.04 $31.82 7,489,738
2020-06-11 $32.50 $33.87 $31.30 $31.61 $30.15 9,220,269
2020-06-10 $37.25 $37.30 $35.15 $35.16 $33.54 8,563,912
2020-06-09 $38.00 $38.35 $36.83 $37.74 $36.00 7,040,056
2020-06-08 $37.31 $39.51 $37.31 $39.44 $37.62 10,595,669
2020-06-05 $38.69 $38.97 $36.18 $36.36 $34.68 10,444,145
2020-06-04 $32.89 $35.22 $32.58 $35.21 $33.59 8,436,608
2020-06-03 $32.53 $33.47 $32.26 $33.25 $31.72 6,238,079
2020-06-02 $30.81 $31.76 $30.50 $31.49 $30.04 6,667,563
2020-06-01 $30.11 $30.97 $29.76 $30.55 $29.14 4,297,463
2020-05-29 $30.46 $31.04 $29.97 $30.06 $28.67 8,762,714
2020-05-28 $31.97 $32.19 $30.82 $31.12 $29.68 5,810,197
2020-05-27 $32.60 $32.96 $31.21 $31.51 $30.06 8,386,768
2020-05-26 $30.28 $31.74 $30.28 $31.01 $29.58 8,360,268
2020-05-22 $28.86 $28.97 $28.21 $28.89 $27.56 3,727,278
2020-05-21 $27.99 $29.23 $27.94 $28.81 $27.48 5,472,772
2020-05-20 $28.20 $28.64 $27.89 $28.04 $26.75 5,175,388
2020-05-19 $28.18 $28.61 $27.43 $27.63 $26.35 5,548,724
2020-05-18 $28.00 $28.97 $27.87 $28.45 $27.14 8,773,456
2020-05-15 $25.67 $26.53 $25.10 $26.47 $25.25 8,184,750
2020-05-14 $24.45 $25.88 $23.48 $25.76 $24.57 6,954,468
2020-05-13 $26.09 $26.19 $24.76 $24.96 $23.81 6,236,606
2020-05-12 $27.75 $28.33 $26.55 $26.55 $25.32 5,589,227
2020-05-11 $27.31 $27.94 $26.71 $27.55 $26.28 8,109,320
2020-05-08 $26.28 $27.70 $25.81 $27.65 $26.37 9,829,242
2020-05-07 $23.80 $25.55 $23.77 $25.52 $24.34 8,239,201
2020-05-06 $25.21 $25.36 $23.23 $23.31 $22.23 7,816,751
2020-05-05 $24.71 $26.31 $24.61 $25.06 $23.90 8,940,101
2020-05-04 $23.84 $24.43 $23.12 $24.07 $22.96 9,314,336
2020-05-01 $24.52 $24.67 $23.55 $23.90 $22.80 6,407,378
2020-04-30 $26.71 $26.81 $25.39 $25.43 $24.26 6,631,300
2020-04-29 $26.29 $27.41 $26.00 $27.23 $25.97 9,620,371
2020-04-28 $25.09 $25.69 $24.41 $25.28 $24.11 9,504,488
2020-04-27 $23.47 $24.54 $23.47 $24.18 $23.06 7,601,725
2020-04-24 $23.14 $23.70 $22.47 $23.35 $22.27 9,295,407
2020-04-23 $22.63 $23.42 $22.39 $22.66 $21.61 7,604,014
2020-04-22 $23.08 $23.54 $22.14 $22.26 $21.23 8,231,847
2020-04-21 $22.50 $23.31 $22.14 $22.25 $21.22 7,211,165
2020-04-20 $24.01 $24.28 $23.04 $23.75 $22.65 6,502,943
2020-04-17 $24.23 $24.81 $23.83 $24.50 $23.37 11,039,769
2020-04-16 $23.85 $24.12 $22.94 $23.18 $22.11 8,811,923
2020-04-15 $24.20 $24.45 $23.27 $24.08 $22.97 9,223,445
2020-04-14 $26.30 $27.10 $25.23 $25.78 $24.59 8,137,909
2020-04-13 $26.64 $27.00 $24.43 $25.63 $24.45 7,363,747
2020-04-09 $24.95 $27.65 $24.89 $26.54 $25.32 11,974,566
2020-04-08 $23.76 $24.58 $23.25 $24.13 $23.02 8,538,705
2020-04-07 $23.46 $24.96 $22.90 $23.26 $22.19 12,731,270
2020-04-06 $21.95 $22.19 $20.82 $21.52 $20.53 15,411,712
2020-04-03 $21.25 $21.69 $19.90 $20.46 $19.52 9,571,271
2020-04-02 $21.11 $22.83 $21.08 $21.25 $20.27 9,317,354
2020-04-01 $22.70 $22.87 $21.01 $21.61 $20.61 10,496,660
2020-03-31 $25.48 $25.79 $23.88 $24.25 $23.13 9,554,518
2020-03-30 $25.00 $25.99 $24.07 $25.71 $24.52 8,376,748
2020-03-27 $26.00 $26.76 $25.01 $25.51 $24.33 9,469,393
2020-03-26 $25.81 $27.70 $25.50 $27.51 $26.24 11,282,618
2020-03-25 $23.20 $27.75 $22.03 $25.72 $24.53 14,362,424
2020-03-24 $21.03 $23.30 $20.74 $22.93 $21.87 11,409,210
2020-03-23 $18.96 $20.08 $18.08 $19.30 $18.41 9,604,478
2020-03-20 $20.81 $21.25 $19.14 $19.23 $18.34 12,948,420
2020-03-19 $18.49 $21.38 $17.52 $20.60 $19.65 11,719,155
2020-03-18 $20.62 $21.29 $16.07 $18.78 $17.91 13,526,892
2020-03-17 $23.98 $24.03 $20.52 $22.25 $21.22 15,054,863
2020-03-16 $23.88 $25.32 $22.40 $23.25 $22.18 15,835,385
2020-03-13 $27.55 $28.58 $25.09 $28.50 $27.18 11,918,268
2020-03-12 $29.66 $29.78 $25.50 $25.67 $24.21 13,593,923
2020-03-11 $33.68 $34.30 $31.90 $32.43 $30.59 10,814,218
2020-03-10 $34.58 $37.18 $33.17 $35.07 $33.08 10,322,098
2020-03-09 $34.61 $35.00 $30.41 $32.81 $30.95 19,736,076
2020-03-06 $39.16 $39.55 $37.42 $37.84 $35.69 14,681,201
2020-03-05 $41.00 $41.71 $40.18 $40.65 $38.34 9,251,376
2020-03-04 $41.91 $42.65 $41.37 $42.54 $40.13 8,324,143
2020-03-03 $42.68 $43.88 $41.17 $41.49 $39.14 11,832,162
2020-03-02 $42.11 $42.89 $41.43 $42.85 $40.42 10,262,084
2020-02-28 $42.28 $42.95 $41.31 $42.16 $39.77 10,908,321
2020-02-27 $44.34 $45.19 $43.39 $43.41 $40.95 7,159,291
2020-02-26 $45.49 $46.13 $44.73 $45.00 $42.45 7,269,780
2020-02-25 $45.85 $46.34 $45.19 $45.24 $42.67 8,705,976
2020-02-24 $47.50 $47.69 $45.59 $45.70 $43.11 9,774,166
2020-02-21 $49.55 $49.78 $48.59 $48.60 $45.84 4,913,148
2020-02-20 $49.41 $49.94 $49.20 $49.80 $46.97 5,507,082
2020-02-19 $49.40 $49.78 $49.10 $49.41 $46.61 5,755,723
2020-02-18 $48.11 $49.01 $47.84 $49.01 $46.23 9,403,400
2020-02-14 $49.86 $50.66 $48.29 $48.48 $45.73 11,890,677
2020-02-13 $55.77 $56.42 $50.90 $50.93 $48.04 13,177,621
2020-02-12 $54.90 $55.10 $54.28 $54.28 $51.20 3,982,588
2020-02-11 $54.34 $54.84 $54.18 $54.47 $51.38 4,656,789
2020-02-10 $53.46 $54.15 $53.36 $54.14 $51.07 2,756,754
2020-02-07 $52.98 $53.76 $52.93 $53.46 $50.43 3,766,298
2020-02-06 $52.87 $53.60 $52.64 $53.41 $50.38 5,286,399
2020-02-05 $51.38 $52.65 $51.27 $52.48 $49.50 4,408,399
2020-02-04 $51.79 $52.08 $50.58 $50.65 $47.78 3,440,618
2020-02-03 $50.52 $51.38 $50.43 $51.16 $48.26 2,916,645
2020-01-31 $50.75 $51.15 $49.94 $50.26 $47.41 5,736,138
2020-01-30 $50.00 $51.35 $49.91 $51.30 $48.39 2,979,288
2020-01-29 $50.59 $50.85 $50.33 $50.35 $47.49 2,963,892
2020-01-28 $50.40 $50.93 $50.29 $50.41 $47.55 4,131,914
2020-01-27 $50.10 $50.34 $49.89 $50.13 $47.29 3,634,699
2020-01-24 $51.67 $51.67 $50.50 $51.06 $48.16 3,227,062
2020-01-23 $51.72 $51.95 $51.25 $51.61 $48.68 3,307,098
2020-01-22 $51.86 $52.44 $51.64 $52.26 $49.29 4,341,548
2020-01-21 $52.55 $52.70 $51.58 $51.67 $48.74 4,215,138
2020-01-17 $52.53 $53.08 $52.53 $52.90 $49.90 4,936,419
2020-01-16 $52.12 $52.58 $52.12 $52.36 $49.39 3,822,233
2020-01-15 $52.01 $52.33 $51.40 $51.78 $48.84 4,094,959
2020-01-14 $52.57 $53.10 $52.18 $52.34 $49.37 5,277,001
2020-01-13 $52.09 $52.62 $51.82 $52.62 $49.63 6,039,482
2020-01-10 $52.30 $52.64 $51.88 $52.03 $49.08 5,483,011
2020-01-09 $52.07 $52.29 $51.66 $52.28 $49.31 3,219,821
2020-01-08 $51.11 $52.25 $51.11 $51.71 $48.78 4,832,134
2020-01-07 $51.35 $51.43 $50.72 $51.11 $48.21 4,580,104
2020-01-06 $51.13 $51.64 $51.04 $51.40 $48.48 2,694,822
2020-01-03 $51.23 $51.47 $50.94 $51.36 $48.45 2,358,781
2020-01-02 $51.64 $51.87 $51.24 $51.76 $48.82 3,104,639
2019-12-31 $51.00 $51.37 $50.88 $51.33 $48.42 2,912,499
2019-12-30 $51.22 $51.23 $50.78 $51.00 $48.11 2,706,309
2019-12-27 $50.76 $51.08 $50.58 $51.07 $48.17 2,374,830
2019-12-26 $51.05 $51.19 $50.57 $50.62 $47.75 2,811,077
2019-12-24 $50.79 $51.45 $50.79 $50.94 $48.05 1,138,631
2019-12-23 $51.54 $51.60 $50.71 $50.97 $48.08 4,175,001
2019-12-20 $52.10 $52.19 $51.51 $51.54 $48.62 7,336,469
2019-12-19 $51.75 $52.08 $51.45 $51.93 $48.98 4,493,926
2019-12-18 $51.75 $52.35 $51.57 $51.97 $49.02 5,090,006
2019-12-17 $51.83 $52.38 $51.72 $51.79 $48.85 3,258,517
2019-12-16 $52.00 $52.31 $51.75 $51.90 $48.96 5,856,976
2019-12-13 $51.15 $52.03 $51.12 $51.60 $48.67 5,316,806
2019-12-12 $50.43 $51.42 $50.27 $51.03 $48.13 6,080,207
2019-12-11 $50.82 $50.90 $50.27 $50.41 $47.55 4,388,515
2019-12-10 $51.55 $51.85 $51.04 $51.08 $47.88 4,634,301
2019-12-09 $51.72 $52.53 $51.50 $51.58 $48.35 3,701,074
2019-12-06 $51.73 $52.12 $51.15 $51.86 $48.61 6,731,851
2019-12-05 $51.19 $51.52 $50.95 $51.14 $47.93 3,131,292
2019-12-04 $51.47 $51.83 $51.10 $51.11 $47.91 4,212,912
2019-12-03 $51.20 $51.38 $50.34 $51.17 $47.96 5,862,492
2019-12-02 $52.74 $52.77 $51.66 $51.66 $48.42 4,180,842
2019-11-29 $52.84 $53.17 $52.59 $52.66 $49.36 2,865,501
2019-11-27 $53.19 $53.39 $52.76 $52.89 $49.57 3,770,816
2019-11-26 $53.31 $53.73 $52.93 $53.17 $49.84 7,197,484
2019-11-25 $53.35 $53.73 $53.20 $53.31 $49.97 3,072,833
2019-11-22 $52.34 $53.33 $52.23 $53.30 $49.96 4,522,497
2019-11-21 $52.96 $53.00 $52.20 $52.21 $48.94 4,337,643
2019-11-20 $53.36 $53.42 $52.64 $52.93 $49.61 5,093,425
2019-11-19 $54.24 $54.32 $53.41 $53.41 $50.06 3,394,450
2019-11-18 $53.65 $54.16 $53.50 $54.15 $50.76 2,398,568
2019-11-15 $54.47 $54.92 $53.67 $53.93 $50.55 3,404,076
2019-11-14 $54.72 $54.97 $53.88 $54.19 $50.79 3,468,938
2019-11-13 $55.12 $55.22 $54.68 $54.72 $51.29 2,737,760
2019-11-12 $55.33 $55.77 $55.05 $55.41 $51.94 3,162,694
2019-11-11 $55.43 $56.04 $55.29 $55.40 $51.93 2,568,820
2019-11-08 $55.64 $55.94 $55.04 $55.91 $52.41 2,750,648
2019-11-07 $55.71 $56.33 $55.55 $55.59 $52.11 3,280,779
2019-11-06 $54.90 $55.57 $54.61 $55.52 $52.04 3,733,066
2019-11-05 $55.22 $55.22 $54.26 $54.81 $51.37 4,340,758
2019-11-04 $54.08 $55.39 $53.93 $54.93 $51.49 4,657,692
2019-11-01 $51.99 $53.89 $51.60 $53.76 $50.39 5,377,973
2019-10-31 $52.36 $53.02 $51.90 $52.96 $49.64 5,172,140
2019-10-30 $52.19 $52.90 $51.70 $52.61 $49.31 3,961,384
2019-10-29 $52.35 $52.68 $51.21 $52.10 $48.83 7,831,326
2019-10-28 $53.03 $53.31 $52.53 $52.55 $49.26 3,817,208
2019-10-25 $52.72 $52.91 $52.34 $52.80 $49.49 2,084,440
2019-10-24 $53.37 $53.58 $52.72 $52.90 $49.58 1,686,973
2019-10-23 $53.06 $53.30 $52.68 $53.15 $49.82 2,678,512
2019-10-22 $54.29 $54.29 $53.16 $53.24 $49.90 3,458,524
2019-10-21 $54.51 $54.88 $54.44 $54.55 $51.13 2,183,406
2019-10-18 $53.90 $54.28 $53.86 $53.97 $50.59 2,343,993
2019-10-17 $54.71 $54.82 $53.92 $54.06 $50.67 2,542,543
2019-10-16 $54.37 $54.56 $53.70 $54.34 $50.93 3,470,024
2019-10-15 $54.35 $54.98 $54.29 $54.68 $51.25 2,229,462
2019-10-14 $53.91 $54.35 $53.63 $54.21 $50.81 2,011,415
2019-10-11 $54.89 $55.64 $54.33 $54.42 $51.01 4,548,293
2019-10-10 $53.14 $54.45 $52.99 $54.06 $50.67 3,990,986
2019-10-09 $52.77 $53.36 $52.64 $53.04 $49.71 2,976,485
2019-10-08 $52.92 $53.08 $52.39 $52.42 $49.13 3,820,941
2019-10-07 $54.22 $54.29 $53.61 $53.63 $50.27 2,628,320
2019-10-04 $53.19 $54.53 $53.19 $54.43 $51.02 3,344,443
2019-10-03 $53.19 $53.74 $52.71 $53.21 $49.87 3,733,795
2019-10-02 $54.09 $54.25 $53.30 $53.47 $50.12 3,546,326
2019-10-01 $55.93 $55.99 $54.24 $54.37 $50.96 3,688,776
2019-09-30 $56.30 $56.36 $55.55 $55.70 $52.21 3,439,659
2019-09-27 $56.22 $56.53 $55.85 $56.16 $52.64 3,496,266
2019-09-26 $56.60 $56.60 $55.54 $55.88 $52.38 3,219,830
2019-09-25 $56.88 $57.23 $56.43 $56.53 $52.99 3,368,350
2019-09-24 $57.53 $57.70 $56.82 $57.00 $53.43 3,724,618
2019-09-23 $57.10 $57.73 $56.96 $57.30 $53.71 2,800,613
2019-09-20 $58.22 $58.35 $57.29 $57.45 $53.85 6,575,220
2019-09-19 $57.80 $58.66 $57.57 $57.89 $54.26 4,705,204
2019-09-18 $56.67 $57.67 $56.44 $57.65 $54.04 4,332,717
2019-09-17 $56.18 $57.15 $56.10 $57.08 $53.50 4,336,655
2019-09-16 $56.22 $56.68 $55.93 $56.32 $52.79 2,793,573
2019-09-13 $57.08 $57.46 $56.79 $57.29 $53.40 3,324,718
2019-09-12 $56.14 $57.11 $56.03 $56.76 $52.90 3,263,617
2019-09-11 $55.48 $56.63 $54.77 $56.60 $52.75 3,092,687
2019-09-10 $55.44 $55.98 $55.24 $55.50 $51.73 3,170,459
2019-09-09 $55.08 $55.47 $54.70 $55.41 $51.64 2,898,518
2019-09-06 $54.61 $55.38 $54.53 $54.85 $51.12 1,901,187
2019-09-05 $55.15 $55.86 $54.62 $54.68 $50.96 3,123,956
2019-09-04 $52.96 $54.42 $52.71 $54.40 $50.70 3,846,908
2019-09-03 $51.75 $52.49 $51.65 $52.40 $48.84 2,897,652
2019-08-30 $52.88 $52.88 $51.80 $52.04 $48.50 4,565,049
2019-08-29 $52.98 $53.18 $52.40 $52.46 $48.89 2,921,112
2019-08-28 $52.53 $52.96 $52.30 $52.45 $48.88 2,480,905
2019-08-27 $53.27 $53.47 $52.20 $52.74 $49.15 2,747,909
2019-08-26 $52.71 $53.11 $52.42 $53.08 $49.47 2,212,635
2019-08-23 $53.51 $54.33 $52.15 $52.49 $48.92 3,712,184
2019-08-22 $53.98 $54.32 $53.59 $53.75 $50.10 2,326,572
2019-08-21 $53.95 $53.95 $53.31 $53.69 $50.04 2,464,841
2019-08-20 $54.67 $54.67 $53.37 $53.43 $49.80 3,551,358
2019-08-19 $55.03 $55.20 $54.53 $54.81 $51.08 3,319,399
2019-08-16 $54.27 $54.73 $53.87 $54.31 $50.62 4,042,181
2019-08-15 $53.52 $53.99 $53.27 $53.74 $50.09 4,125,006
2019-08-14 $55.09 $55.40 $52.94 $53.39 $49.76 8,548,888
2019-08-13 $54.83 $56.50 $54.66 $56.12 $52.30 4,557,208
2019-08-12 $55.84 $55.90 $54.60 $55.08 $51.34 4,508,691
2019-08-09 $56.50 $56.75 $55.85 $56.26 $52.44 3,987,057
2019-08-08 $56.92 $57.48 $55.68 $56.82 $52.96 8,893,734
2019-08-07 $53.31 $54.63 $52.89 $54.41 $50.71 4,301,999
2019-08-06 $52.84 $54.41 $52.70 $54.38 $50.68 4,247,893
2019-08-05 $53.46 $53.74 $52.29 $52.81 $49.22 4,323,205
2019-08-02 $54.55 $54.86 $54.00 $54.33 $50.64 2,683,568
2019-08-01 $55.73 $56.40 $54.23 $54.71 $50.99 4,706,565
2019-07-31 $56.42 $56.94 $55.53 $55.99 $52.18 3,179,196
2019-07-30 $56.10 $56.46 $55.70 $56.32 $52.49 1,828,885
2019-07-29 $57.08 $57.22 $56.35 $56.48 $52.64 2,565,080
2019-07-26 $56.99 $57.33 $56.80 $57.27 $53.38 2,899,280
2019-07-25 $57.58 $57.59 $56.94 $57.08 $53.20 2,459,291
2019-07-24 $56.01 $57.49 $56.00 $57.39 $53.49 3,909,803
2019-07-23 $55.87 $56.29 $55.51 $56.29 $52.46 2,160,288
2019-07-22 $55.77 $56.13 $55.64 $55.88 $52.08 2,069,589
2019-07-19 $56.07 $56.68 $55.81 $55.94 $52.14 4,852,814
2019-07-18 $55.45 $55.78 $55.34 $55.60 $51.82 4,175,623
2019-07-17 $56.00 $56.10 $54.88 $55.37 $51.61 3,679,442
2019-07-16 $56.41 $56.48 $56.02 $56.03 $52.22 2,250,624
2019-07-15 $56.35 $56.49 $56.11 $56.24 $52.42 2,900,662
2019-07-12 $55.85 $56.35 $55.51 $56.27 $52.44 2,957,736
2019-07-11 $55.83 $56.15 $55.27 $55.48 $51.71 3,389,325
2019-07-10 $55.54 $56.00 $55.50 $55.73 $51.94 3,898,320
2019-07-09 $54.68 $55.53 $54.56 $55.52 $51.75 3,617,079
2019-07-08 $54.60 $55.16 $54.39 $54.96 $51.22 4,378,569
2019-07-05 $54.85 $54.99 $54.23 $54.61 $50.90 2,514,002
2019-07-03 $54.00 $55.06 $53.84 $54.83 $51.10 2,948,719
2019-07-02 $53.88 $53.89 $53.14 $53.79 $50.13 3,374,767
2019-07-01 $53.53 $53.97 $53.17 $53.84 $50.18 3,214,938
2019-06-28 $53.22 $53.42 $52.91 $53.28 $49.66 5,214,796
2019-06-27 $52.37 $53.09 $52.23 $53.05 $49.44 3,878,268
2019-06-26 $52.94 $52.96 $52.10 $52.26 $48.71 3,883,442
2019-06-25 $53.23 $53.53 $52.51 $52.73 $49.15 5,504,338
2019-06-24 $53.63 $54.07 $53.21 $53.32 $49.70 2,745,200
2019-06-21 $54.64 $54.73 $53.63 $53.65 $50.00 5,462,511
2019-06-20 $53.98 $54.36 $53.32 $54.25 $50.56 5,000,817
2019-06-19 $53.50 $53.94 $53.40 $53.60 $49.96 4,029,143
2019-06-18 $52.89 $53.55 $52.86 $53.35 $49.72 3,313,752
2019-06-17 $53.42 $53.60 $52.94 $52.99 $49.39 2,711,058
2019-06-14 $53.27 $53.43 $52.85 $53.31 $49.69 3,206,876
2019-06-13 $52.70 $53.45 $52.64 $53.20 $49.58 3,860,430
2019-06-12 $53.15 $53.24 $52.62 $52.96 $49.06 2,842,352
2019-06-11 $53.60 $53.76 $52.76 $53.08 $49.18 3,587,341
2019-06-10 $53.10 $53.55 $52.97 $53.33 $49.41 4,645,842
2019-06-07 $53.51 $53.76 $52.91 $52.91 $49.02 5,206,049
2019-06-06 $53.59 $54.17 $53.38 $53.55 $49.61 4,764,191
2019-06-05 $53.34 $53.72 $52.69 $53.68 $49.73 5,480,388
2019-06-04 $53.18 $53.91 $52.87 $53.83 $49.87 6,775,112
2019-06-03 $51.06 $52.75 $50.92 $52.71 $48.83 7,097,574
2019-05-31 $51.40 $51.49 $50.66 $51.07 $47.31 5,120,785
2019-05-30 $51.79 $52.25 $51.59 $51.94 $48.12 3,288,224
2019-05-29 $51.92 $51.95 $51.18 $51.62 $47.82 3,947,672
2019-05-28 $52.59 $53.04 $52.01 $52.07 $48.24 5,962,434
2019-05-24 $52.46 $52.84 $52.19 $52.76 $48.88 3,340,962
2019-05-23 $52.22 $52.23 $51.53 $52.20 $48.36 5,085,921
2019-05-22 $52.31 $52.87 $52.09 $52.56 $48.69 4,408,602
2019-05-21 $52.78 $52.82 $52.09 $52.50 $48.64 4,628,590
2019-05-20 $52.43 $53.02 $52.16 $52.43 $48.57 5,713,523
2019-05-17 $51.67 $52.69 $51.56 $52.37 $48.52 4,924,463
2019-05-16 $51.96 $52.97 $51.96 $52.23 $48.39 5,450,316
2019-05-15 $51.08 $52.18 $50.81 $51.85 $48.04 6,163,759
2019-05-14 $50.73 $51.87 $50.73 $51.48 $47.69 6,843,974
2019-05-13 $50.98 $51.28 $50.07 $50.72 $46.99 5,894,919
2019-05-10 $50.48 $51.67 $50.10 $51.64 $47.84 5,779,544
2019-05-09 $49.69 $50.92 $49.38 $50.83 $47.09 6,068,240
2019-05-08 $50.04 $51.98 $49.83 $49.96 $46.29 11,033,114
2019-05-07 $50.74 $51.31 $50.00 $50.30 $46.60 29,260,811
2019-05-06 $46.29 $47.11 $46.15 $47.11 $43.64 6,001,566
2019-05-03 $46.90 $47.37 $46.74 $47.11 $43.64 6,361,393
2019-05-02 $47.02 $47.45 $46.49 $46.80 $43.36 4,753,429
2019-05-01 $47.50 $47.80 $46.85 $46.87 $43.42 4,273,996
2019-04-30 $47.00 $47.60 $46.85 $47.57 $44.07 5,439,808
2019-04-29 $46.15 $47.12 $46.08 $46.99 $43.53 4,449,379
2019-04-26 $45.20 $46.09 $44.94 $46.05 $42.66 3,070,647
2019-04-25 $45.48 $45.68 $44.92 $45.19 $41.87 6,002,275
2019-04-24 $45.74 $46.20 $45.63 $45.74 $42.38 4,050,588
2019-04-23 $45.80 $46.06 $45.56 $45.98 $42.60 5,036,385
2019-04-22 $45.99 $46.30 $45.72 $46.00 $42.62 2,630,977
2019-04-18 $45.90 $46.44 $45.81 $46.04 $42.65 3,729,295
2019-04-17 $46.75 $46.80 $45.62 $45.97 $42.59 3,650,577
2019-04-16 $46.05 $46.89 $46.04 $46.74 $43.30 4,709,644
2019-04-15 $46.17 $46.30 $45.72 $45.80 $42.43 3,766,215
2019-04-12 $46.00 $46.95 $45.97 $46.19 $42.79 4,937,284
2019-04-11 $45.39 $45.82 $45.08 $45.71 $42.35 4,330,340
2019-04-10 $44.57 $45.01 $44.23 $44.88 $41.58 1,904,107
2019-04-09 $44.59 $44.73 $44.10 $44.63 $41.35 3,396,986
2019-04-08 $44.97 $45.15 $44.62 $44.87 $41.57 2,147,019
2019-04-05 $44.70 $45.30 $44.66 $45.05 $41.74 4,063,949
2019-04-04 $43.89 $44.71 $43.82 $44.60 $41.32 3,753,407
2019-04-03 $43.94 $44.17 $43.69 $43.87 $40.64 3,490,339
2019-04-02 $43.96 $44.33 $43.34 $43.55 $40.35 3,423,960
2019-04-01 $43.52 $44.28 $43.46 $43.99 $40.75 3,715,475
2019-03-29 $43.45 $43.57 $42.85 $43.06 $39.89 4,308,818
2019-03-28 $43.26 $43.50 $42.41 $43.10 $39.93 2,978,272
2019-03-27 $43.08 $43.46 $42.98 $43.14 $39.97 3,075,160
2019-03-26 $42.78 $43.28 $42.65 $43.05 $39.88 2,958,395
2019-03-25 $42.67 $42.91 $42.17 $42.45 $39.33 3,914,845
2019-03-22 $43.00 $43.13 $42.19 $42.62 $39.49 5,410,740
2019-03-21 $42.56 $43.87 $42.51 $43.43 $40.24 4,711,066
2019-03-20 $43.67 $44.01 $42.83 $42.96 $39.80 4,823,785
2019-03-19 $44.55 $45.00 $43.77 $43.86 $40.63 5,090,357
2019-03-18 $44.27 $44.68 $44.19 $44.28 $41.02 4,745,212
2019-03-15 $43.59 $44.13 $43.59 $44.04 $40.80 7,435,866
2019-03-14 $43.48 $43.98 $43.37 $43.75 $40.53 4,759,311
2019-03-13 $43.31 $44.15 $43.18 $43.79 $40.27 5,940,250
2019-03-12 $42.84 $43.43 $42.82 $43.05 $39.59 3,611,604
2019-03-11 $42.46 $43.08 $42.33 $42.82 $39.38 3,056,907
2019-03-08 $41.30 $42.23 $41.11 $42.20 $38.81 4,195,843
2019-03-07 $42.15 $42.43 $41.57 $41.81 $38.45 5,966,951
2019-03-06 $43.08 $43.33 $42.36 $42.50 $39.09 5,266,537
2019-03-05 $43.48 $43.49 $42.63 $43.17 $39.70 4,588,809
2019-03-04 $43.42 $43.95 $42.65 $43.51 $40.02 9,514,446
2019-03-01 $43.48 $43.66 $43.05 $43.23 $39.76 5,349,002
2019-02-28 $43.69 $43.76 $43.10 $43.20 $39.73 4,908,268
2019-02-27 $43.85 $43.89 $43.17 $43.47 $39.98 4,748,302
2019-02-26 $43.63 $44.74 $43.61 $43.86 $40.34 7,704,076
2019-02-25 $43.19 $44.38 $43.06 $43.83 $40.31 11,727,029
2019-02-22 $43.13 $43.33 $42.74 $42.87 $39.43 4,929,464
2019-02-21 $43.21 $43.55 $42.75 $43.01 $39.56 5,419,222
2019-02-20 $42.94 $43.29 $42.41 $43.29 $39.81 5,647,378
2019-02-19 $42.17 $43.10 $41.83 $42.99 $39.54 8,824,012
2019-02-15 $40.68 $42.35 $40.54 $42.32 $38.92 16,385,436
2019-02-14 $42.09 $42.30 $40.00 $40.19 $36.96 22,229,242
2019-02-13 $44.02 $44.58 $43.95 $44.18 $40.63 5,290,410
2019-02-12 $43.42 $44.25 $43.37 $43.83 $40.31 3,964,415
2019-02-11 $42.67 $43.16 $42.53 $43.05 $39.59 5,160,322
2019-02-08 $42.60 $42.71 $41.83 $42.45 $39.04 4,922,238
2019-02-07 $43.23 $43.50 $42.35 $42.83 $39.39 6,976,949
2019-02-06 $43.65 $43.84 $43.45 $43.65 $40.15 4,817,407
2019-02-05 $43.82 $43.85 $43.29 $43.66 $40.15 10,111,874
2019-02-04 $43.68 $44.25 $43.62 $44.00 $40.47 8,672,869
2019-02-01 $43.45 $43.83 $43.05 $43.82 $40.30 3,383,435
2019-01-31 $42.49 $43.32 $42.36 $43.23 $39.76 6,456,629
2019-01-30 $42.35 $43.11 $42.10 $42.81 $39.37 4,519,937
2019-01-29 $42.65 $42.76 $42.21 $42.26 $38.87 3,545,710
2019-01-28 $43.00 $43.07 $42.27 $42.82 $39.38 4,146,730
2019-01-25 $43.34 $43.67 $43.06 $43.18 $39.71 4,762,670
2019-01-24 $42.69 $43.58 $42.60 $42.94 $39.49 3,708,995
2019-01-23 $43.51 $43.59 $42.32 $42.82 $39.38 4,165,041
2019-01-22 $43.78 $43.97 $43.10 $43.36 $39.88 5,775,500
2019-01-18 $43.53 $44.17 $43.32 $44.16 $40.61 5,152,759
2019-01-17 $42.85 $43.52 $42.44 $43.29 $39.81 4,980,825
2019-01-16 $42.58 $43.40 $42.15 $43.13 $39.67 5,299,044
2019-01-15 $42.04 $42.47 $41.78 $42.45 $39.04 5,341,365
2019-01-14 $41.28 $42.29 $41.15 $42.00 $38.63 4,711,924
2019-01-11 $41.14 $41.94 $40.92 $41.66 $38.32 4,806,807
2019-01-10 $41.14 $41.59 $40.81 $41.42 $38.09 3,250,203
2019-01-09 $40.57 $41.56 $40.56 $41.16 $37.86 4,272,751
2019-01-08 $40.77 $41.04 $40.09 $40.57 $37.31 3,909,353
2019-01-07 $40.03 $41.38 $39.83 $40.41 $37.17 5,014,299
2019-01-04 $39.39 $40.22 $39.34 $40.18 $36.95 4,823,098
2019-01-03 $39.44 $39.61 $38.68 $38.75 $35.64 5,058,182
2019-01-02 $38.90 $39.72 $38.67 $39.62 $36.44 4,516,186
2018-12-31 $38.68 $39.41 $38.41 $39.41 $36.25 6,028,248
2018-12-28 $39.50 $39.73 $38.36 $38.62 $35.52 6,410,345
2018-12-27 $38.24 $39.33 $37.75 $39.33 $36.17 6,799,168
2018-12-26 $37.33 $38.62 $36.54 $38.59 $35.49 6,190,267
2018-12-24 $37.08 $38.34 $36.56 $37.33 $34.33 5,266,310
2018-12-21 $37.96 $39.14 $37.24 $37.40 $34.40 14,026,383
2018-12-20 $39.06 $39.57 $37.96 $38.15 $35.09 9,617,384
2018-12-19 $37.61 $39.96 $37.61 $39.34 $36.18 16,477,737
2018-12-18 $37.75 $38.69 $37.35 $37.56 $34.54 7,215,210
2018-12-17 $37.41 $38.33 $37.14 $37.46 $34.45 10,291,902
2018-12-14 $37.00 $37.73 $36.88 $37.49 $34.48 8,176,098
2018-12-13 $37.58 $38.01 $37.01 $37.29 $34.30 9,853,618
2018-12-12 $37.00 $38.24 $36.66 $37.68 $34.65 8,573,025
2018-12-11 $37.61 $38.30 $36.32 $36.59 $33.65 11,912,523
2018-12-10 $37.60 $37.70 $36.16 $37.51 $34.20 12,287,654
2018-12-07 $39.26 $40.02 $37.83 $37.90 $34.56 9,247,904
2018-12-06 $39.96 $40.15 $38.50 $39.41 $35.93 14,400,074
2018-12-04 $43.06 $43.46 $40.70 $40.77 $37.17 9,380,086
2018-12-03 $43.84 $44.07 $42.90 $43.18 $39.37 18,618,869
2018-11-30 $43.37 $43.56 $42.40 $43.25 $39.43 10,036,760
2018-11-29 $43.91 $44.31 $43.24 $43.44 $39.61 6,477,118
2018-11-28 $43.52 $44.46 $42.87 $44.32 $40.41 6,101,371
2018-11-27 $43.62 $43.76 $43.06 $43.43 $39.60 5,013,405
2018-11-26 $43.90 $44.48 $43.78 $43.85 $39.98 7,361,296
2018-11-23 $43.45 $44.02 $43.30 $43.37 $39.54 2,962,575
2018-11-21 $43.11 $44.34 $42.91 $43.86 $39.99 8,342,111
2018-11-20 $42.87 $43.28 $42.50 $43.06 $39.26 9,681,240
2018-11-19 $42.86 $43.34 $42.59 $43.30 $39.48 8,538,371
2018-11-16 $42.40 $43.36 $42.32 $42.94 $39.15 9,154,693
2018-11-15 $41.59 $42.93 $41.21 $42.69 $38.92 7,205,947
2018-11-14 $42.50 $43.08 $41.65 $41.94 $38.24 9,771,499
2018-11-13 $42.56 $43.17 $42.10 $42.16 $38.44 6,009,888
2018-11-12 $43.72 $43.83 $42.39 $42.47 $38.72 5,148,414
2018-11-09 $44.10 $44.40 $43.58 $43.82 $39.95 5,399,978
2018-11-08 $44.12 $44.86 $44.08 $44.25 $40.34 6,961,983
2018-11-07 $44.31 $44.68 $43.87 $44.43 $40.51 7,472,255
2018-11-06 $43.90 $45.00 $43.58 $44.90 $40.94 7,541,852
2018-11-05 $43.11 $44.23 $43.09 $44.13 $40.24 7,193,400
2018-11-02 $43.42 $44.00 $42.37 $43.28 $39.46 9,269,658
2018-11-01 $43.36 $44.63 $42.62 $43.12 $39.31 12,040,476
2018-10-31 $42.13 $42.62 $41.20 $41.29 $37.65 11,324,718
2018-10-30 $40.00 $41.04 $39.29 $40.96 $37.34 22,028,511
2018-10-29 $41.50 $41.63 $39.60 $39.91 $36.39 12,913,596
2018-10-26 $42.04 $42.08 $40.48 $40.92 $37.31 11,628,862
2018-10-25 $42.42 $43.02 $41.98 $42.38 $38.64 9,842,722
2018-10-24 $44.02 $44.05 $42.17 $42.23 $38.50 9,763,689
2018-10-23 $44.28 $44.48 $43.21 $44.18 $40.28 13,635,909
2018-10-22 $47.29 $47.39 $44.91 $44.96 $40.99 11,050,209
2018-10-19 $47.25 $48.04 $46.80 $47.20 $43.03 9,494,840
2018-10-18 $49.51 $49.53 $47.87 $48.61 $44.32 7,381,708
2018-10-17 $49.20 $50.24 $48.70 $49.62 $45.24 4,906,859
2018-10-16 $49.13 $49.33 $48.32 $49.30 $44.95 6,663,445
2018-10-15 $49.75 $50.05 $49.04 $49.05 $44.72 5,061,856
2018-10-12 $50.55 $50.55 $48.85 $49.77 $45.38 5,886,641
2018-10-11 $52.32 $52.35 $49.97 $50.14 $45.71 9,419,574
2018-10-10 $53.55 $53.87 $52.38 $52.39 $47.77 4,572,381
2018-10-09 $53.88 $54.14 $53.46 $53.82 $49.07 3,625,025
2018-10-08 $53.26 $54.44 $53.15 $54.05 $49.28 3,977,345
2018-10-05 $54.00 $54.44 $53.55 $53.60 $48.87 2,887,122
2018-10-04 $53.33 $54.21 $53.31 $53.90 $49.14 4,804,520
2018-10-03 $53.50 $53.86 $53.24 $53.27 $48.57 3,591,864
2018-10-02 $53.05 $53.26 $52.68 $53.12 $48.43 2,519,362
2018-10-01 $53.44 $53.73 $52.95 $53.08 $48.40 3,595,106
2018-09-28 $52.97 $53.42 $52.53 $53.24 $48.54 4,463,079
2018-09-27 $54.05 $54.09 $53.39 $53.39 $48.68 4,089,672
2018-09-26 $54.46 $54.79 $53.98 $54.05 $49.28 4,904,673
2018-09-25 $54.67 $54.97 $54.23 $54.41 $49.61 5,749,601
2018-09-24 $54.59 $54.94 $54.43 $54.65 $49.83 6,603,467
2018-09-21 $54.44 $54.76 $54.22 $54.67 $49.84 6,440,426
2018-09-20 $54.25 $54.72 $54.22 $54.32 $49.53 5,064,372
2018-09-19 $54.11 $54.69 $53.89 $53.89 $49.13 5,049,164
2018-09-18 $53.30 $54.08 $53.14 $53.95 $49.19 3,885,811
2018-09-17 $53.34 $53.41 $53.01 $53.30 $48.60 3,765,072
2018-09-14 $52.51 $53.49 $52.42 $53.25 $48.55 3,669,485
2018-09-13 $52.38 $52.94 $52.38 $52.67 $47.73 3,555,355
2018-09-12 $52.17 $52.50 $51.81 $52.32 $47.42 4,775,478
2018-09-11 $52.25 $52.55 $51.76 $52.37 $47.46 5,437,175
2018-09-10 $53.24 $53.24 $52.32 $52.72 $47.78 4,536,598
2018-09-07 $53.91 $54.00 $53.36 $53.67 $48.64 2,796,924
2018-09-06 $53.90 $54.22 $53.59 $53.90 $48.85 4,692,140
2018-09-05 $53.30 $53.89 $53.22 $53.82 $48.78 5,203,537
2018-09-04 $52.77 $53.48 $52.74 $53.37 $48.37 3,046,996
2018-08-31 $53.40 $53.40 $52.56 $53.17 $48.19 4,304,381
2018-08-30 $53.85 $53.95 $53.27 $53.64 $48.61 2,948,008
2018-08-29 $54.00 $54.02 $53.65 $53.90 $48.85 4,297,739
2018-08-28 $54.22 $54.61 $53.86 $54.04 $48.98 3,607,410
2018-08-27 $53.59 $54.66 $53.42 $54.22 $49.14 4,617,366
2018-08-24 $52.77 $53.42 $52.62 $53.31 $48.31 3,017,007
2018-08-23 $53.13 $53.13 $52.47 $52.61 $47.68 4,366,609
2018-08-22 $53.51 $53.58 $52.69 $53.13 $48.15 4,702,603
2018-08-21 $53.14 $54.09 $53.01 $53.80 $48.76 5,866,407
2018-08-20 $52.59 $53.22 $52.58 $53.16 $48.18 3,209,124
2018-08-17 $52.31 $52.77 $52.08 $52.58 $47.65 4,425,489
2018-08-16 $52.31 $52.79 $52.28 $52.46 $47.54 5,029,299
2018-08-15 $52.07 $52.19 $51.74 $52.10 $47.22 3,594,972
2018-08-14 $52.06 $52.50 $51.79 $52.33 $47.43 3,184,999
2018-08-13 $52.22 $52.56 $51.94 $52.10 $47.22 5,257,909
2018-08-10 $51.63 $52.27 $51.24 $52.22 $47.33 5,747,035
2018-08-09 $52.36 $52.77 $51.99 $52.00 $47.13 3,461,021
2018-08-08 $52.95 $53.10 $52.30 $52.44 $47.53 5,512,198
2018-08-07 $53.57 $53.72 $52.94 $52.99 $48.02 5,182,844
2018-08-06 $53.52 $53.53 $52.72 $53.42 $48.41 6,658,304
2018-08-03 $53.11 $54.08 $52.36 $53.65 $48.62 12,219,152
2018-08-02 $54.58 $55.55 $54.36 $55.16 $49.99 4,729,126
2018-08-01 $55.53 $56.36 $54.86 $54.99 $49.84 5,529,214
2018-07-31 $55.24 $55.41 $54.78 $55.21 $50.04 5,124,030
2018-07-30 $54.34 $55.25 $54.27 $54.94 $49.79 4,214,047
2018-07-27 $54.26 $54.84 $54.21 $54.36 $49.27 3,313,522
2018-07-26 $53.78 $54.75 $53.78 $54.25 $49.17 3,820,420
2018-07-25 $53.60 $53.73 $52.98 $53.57 $48.55 3,408,892
2018-07-24 $53.39 $54.14 $53.22 $53.70 $48.67 3,642,077
2018-07-23 $53.25 $53.64 $52.53 $53.40 $48.40 4,533,693
2018-07-20 $53.59 $53.91 $53.26 $53.32 $48.32 4,889,466
2018-07-19 $54.90 $55.05 $53.68 $53.85 $48.80 4,888,690
2018-07-18 $54.66 $55.34 $54.46 $55.13 $49.96 2,759,065
2018-07-17 $54.96 $55.05 $54.60 $54.71 $49.58 2,248,366
2018-07-16 $54.37 $54.88 $54.22 $54.77 $49.64 1,975,672
2018-07-13 $54.11 $54.36 $53.85 $54.24 $49.16 2,727,368
2018-07-12 $54.77 $54.84 $54.01 $54.30 $49.21 2,611,881
2018-07-11 $55.22 $55.35 $54.38 $54.56 $49.45 2,753,271
2018-07-10 $55.77 $55.80 $55.22 $55.46 $50.26 3,427,463
2018-07-09 $54.67 $55.70 $54.53 $55.56 $50.35 4,706,358
2018-07-06 $53.82 $54.65 $53.58 $54.37 $49.28 2,212,365
2018-07-05 $53.99 $54.12 $53.52 $53.92 $48.87 2,743,797
2018-07-03 $53.44 $54.09 $53.31 $53.67 $48.64 1,970,482
2018-07-02 $52.84 $53.37 $52.69 $53.36 $48.36 5,198,844
2018-06-29 $53.60 $53.88 $52.98 $53.02 $48.05 4,358,877
2018-06-28 $52.71 $53.41 $52.25 $53.23 $48.24 6,015,591
2018-06-27 $53.52 $53.85 $52.88 $52.88 $47.92 4,409,114
2018-06-26 $54.17 $54.30 $53.10 $53.64 $48.61 3,586,775
2018-06-25 $54.46 $54.59 $53.82 $54.22 $49.14 3,477,347
2018-06-22 $54.51 $54.65 $54.16 $54.46 $49.36 5,152,561
2018-06-21 $55.20 $55.26 $54.11 $54.25 $49.17 5,004,712
2018-06-20 $55.60 $55.63 $55.21 $55.21 $50.04 4,537,496
2018-06-19 $55.17 $55.81 $55.08 $55.50 $50.30 5,324,960
2018-06-18 $54.52 $55.63 $54.13 $55.55 $50.34 6,504,243
2018-06-15 $54.96 $55.42 $54.67 $55.21 $50.04 12,584,801
2018-06-14 $54.73 $55.15 $54.44 $54.80 $49.67 6,715,164
2018-06-13 $54.35 $55.55 $54.21 $54.70 $49.57 6,017,370
2018-06-12 $55.12 $55.33 $54.28 $54.56 $49.16 4,599,821
2018-06-11 $55.20 $55.31 $54.82 $55.13 $49.67 3,707,037
2018-06-08 $53.98 $55.20 $53.83 $55.12 $49.66 6,956,249
2018-06-07 $54.00 $54.00 $53.42 $53.87 $48.54 5,306,508
2018-06-06 $53.93 $54.13 $53.25 $53.94 $48.60 5,892,485
2018-06-05 $53.63 $53.94 $53.34 $53.84 $48.51 3,947,348
2018-06-04 $53.61 $54.17 $53.48 $53.78 $48.46 3,634,854
2018-06-01 $53.41 $53.63 $53.13 $53.29 $48.02 4,448,983
2018-05-31 $52.72 $52.90 $52.43 $52.79 $47.57 5,996,296
2018-05-30 $52.84 $53.19 $52.28 $53.07 $47.82 4,317,321
2018-05-29 $52.61 $52.73 $51.53 $52.18 $47.02 6,583,871
2018-05-25 $53.57 $53.61 $53.02 $53.30 $48.02 2,884,522
2018-05-24 $53.97 $53.97 $53.20 $53.71 $48.39 4,167,549
2018-05-23 $54.93 $55.04 $53.76 $54.14 $48.78 4,298,080
2018-05-22 $55.23 $55.46 $54.80 $55.12 $49.66 5,617,100
2018-05-21 $55.36 $55.65 $55.22 $55.29 $49.82 5,076,731
2018-05-18 $54.54 $55.45 $54.23 $55.15 $49.69 9,821,608
2018-05-17 $54.49 $55.09 $54.44 $54.79 $49.37 8,540,826
2018-05-16 $53.05 $53.74 $52.91 $53.71 $48.39 5,461,096
2018-05-15 $52.83 $53.39 $52.81 $53.23 $47.96 4,852,720
2018-05-14 $52.93 $53.00 $52.66 $52.92 $47.68 6,183,917
2018-05-11 $52.81 $53.17 $52.68 $52.85 $47.62 3,766,493
2018-05-10 $52.88 $53.20 $52.52 $52.75 $47.53 5,415,605
2018-05-09 $53.09 $53.39 $52.56 $52.82 $47.59 4,536,419
2018-05-08 $53.36 $53.47 $52.58 $53.08 $47.83 9,111,855
2018-05-07 $52.65 $53.68 $52.02 $53.28 $48.01 10,194,613
2018-05-04 $51.57 $53.38 $51.50 $52.84 $47.61 12,503,961
2018-05-03 $50.79 $52.01 $49.57 $51.94 $46.80 23,105,759
2018-05-02 $55.92 $55.95 $54.59 $54.84 $49.41 7,199,728
2018-05-01 $55.90 $56.33 $55.38 $56.31 $50.74 4,196,870
2018-04-30 $56.53 $56.79 $56.00 $56.00 $50.46 5,628,381
2018-04-27 $55.57 $56.30 $55.57 $56.25 $50.68 4,837,061
2018-04-26 $55.31 $55.68 $54.94 $55.54 $50.04 3,551,233
2018-04-25 $55.12 $55.56 $54.86 $55.40 $49.92 3,158,248
2018-04-24 $54.98 $55.46 $54.81 $55.09 $49.64 4,935,017
2018-04-23 $55.36 $55.37 $54.83 $55.18 $49.72 4,393,015
2018-04-20 $55.37 $55.66 $54.94 $55.43 $49.94 5,001,451
2018-04-19 $54.46 $55.27 $54.46 $55.18 $49.72 5,692,632
2018-04-18 $54.46 $54.64 $54.06 $54.46 $49.07 3,985,625
2018-04-17 $54.40 $54.49 $54.07 $54.26 $48.89 5,014,359
2018-04-16 $53.91 $54.60 $53.64 $54.28 $48.91 6,509,770
2018-04-13 $53.94 $54.09 $53.24 $53.59 $48.29 4,468,675
2018-04-12 $53.68 $53.97 $53.36 $53.49 $48.20 4,950,073
2018-04-11 $52.94 $53.51 $52.94 $53.36 $48.08 4,242,808
2018-04-10 $53.82 $54.14 $53.45 $53.52 $48.22 3,842,553
2018-04-09 $53.66 $54.09 $53.08 $53.30 $48.02 4,697,219
2018-04-06 $54.14 $54.48 $53.09 $53.60 $48.29 5,138,203
2018-04-05 $54.43 $54.76 $54.15 $54.55 $49.15 4,993,790
2018-04-04 $53.03 $54.30 $52.75 $54.22 $48.85 4,606,361
2018-04-03 $53.21 $53.84 $53.01 $53.73 $48.41 5,608,877
2018-04-02 $54.23 $54.39 $52.42 $53.12 $47.86 7,341,431
2018-03-29 $54.57 $54.78 $54.13 $54.42 $49.03 4,537,979
2018-03-28 $53.88 $55.00 $53.49 $54.52 $49.12 6,870,570
2018-03-27 $54.37 $54.98 $53.45 $53.78 $48.46 6,596,653
2018-03-26 $54.07 $54.86 $53.81 $54.21 $48.84 6,966,186
2018-03-23 $55.00 $55.18 $53.34 $53.41 $48.12 8,134,847
2018-03-22 $55.30 $55.93 $54.73 $54.81 $49.39 9,080,925
2018-03-21 $55.63 $56.40 $55.26 $55.84 $50.31 10,134,544
2018-03-20 $54.64 $55.82 $54.60 $55.63 $50.12 8,973,669
2018-03-19 $54.37 $54.77 $53.98 $54.45 $49.06 6,517,192
2018-03-16 $54.66 $54.90 $54.03 $54.30 $48.93 10,738,627
2018-03-15 $54.93 $55.18 $54.55 $54.66 $49.25 7,259,919
2018-03-14 $55.76 $55.87 $54.61 $54.93 $49.49 8,002,252
2018-03-13 $56.77 $56.97 $55.63 $55.94 $50.11 7,638,221
2018-03-12 $56.68 $57.48 $56.42 $56.61 $50.71 7,546,564
2018-03-09 $56.68 $56.95 $55.98 $56.57 $50.68 9,673,262
2018-03-08 $57.44 $57.47 $55.53 $56.27 $50.41 11,976,139
2018-03-07 $57.56 $58.21 $57.17 $57.31 $51.34 5,873,081
2018-03-06 $57.90 $58.25 $57.08 $58.03 $51.98 5,520,443
2018-03-05 $56.32 $57.90 $56.32 $57.62 $51.62 9,483,055
2018-03-02 $56.11 $56.61 $55.07 $56.51 $50.62 8,434,967
2018-03-01 $57.34 $57.61 $56.08 $56.47 $50.59 9,758,593
2018-02-28 $58.58 $58.85 $57.34 $57.34 $51.37 9,155,017
2018-02-27 $58.98 $59.63 $58.16 $58.23 $52.16 8,521,584
2018-02-26 $59.97 $60.20 $58.47 $59.01 $52.86 11,757,037
2018-02-23 $60.24 $60.50 $59.59 $60.07 $53.81 5,572,839
2018-02-22 $60.32 $60.96 $59.87 $59.96 $53.71 23,162,798
2018-02-21 $59.81 $61.36 $59.74 $60.18 $53.91 7,070,851
2018-02-20 $59.27 $60.16 $59.23 $60.04 $53.78 5,342,095
2018-02-16 $59.10 $59.91 $58.91 $59.47 $53.27 6,817,689
2018-02-15 $59.66 $59.80 $58.97 $59.23 $53.06 7,847,108
2018-02-14 $59.12 $59.62 $58.68 $59.41 $53.22 6,704,756
2018-02-13 $59.13 $59.75 $58.68 $59.43 $53.24 4,890,405
2018-02-12 $60.35 $60.42 $59.14 $59.61 $53.40 6,021,350
2018-02-09 $61.35 $61.70 $58.35 $60.22 $53.95 15,102,569
2018-02-08 $60.45 $60.62 $58.27 $58.28 $52.21 7,320,802
2018-02-07 $60.00 $61.30 $59.68 $60.47 $54.17 7,682,247
2018-02-06 $59.68 $60.68 $59.04 $60.26 $53.98 12,003,228
2018-02-05 $62.29 $62.60 $60.45 $60.63 $54.31 8,495,370
2018-02-02 $63.88 $63.97 $62.87 $63.04 $56.47 4,253,977
2018-02-01 $63.74 $64.28 $63.30 $64.17 $57.48 4,120,508
2018-01-31 $63.67 $64.10 $63.34 $63.92 $57.26 4,829,768
2018-01-30 $63.57 $64.32 $63.11 $63.35 $56.75 4,519,616
2018-01-29 $64.64 $65.05 $64.22 $64.26 $57.56 4,179,261
2018-01-26 $64.62 $64.91 $64.24 $64.68 $57.94 4,651,367
2018-01-25 $64.35 $64.89 $63.83 $64.80 $58.05 5,689,036
2018-01-24 $62.47 $64.54 $62.41 $64.32 $57.62 10,293,445
2018-01-23 $60.85 $62.50 $60.71 $62.34 $55.84 9,645,018
2018-01-22 $61.36 $61.36 $60.44 $61.00 $54.64 7,172,702
2018-01-19 $61.67 $61.85 $61.33 $61.55 $55.14 6,472,158
2018-01-18 $61.56 $61.78 $61.03 $61.53 $55.12 5,262,841
2018-01-17 $61.40 $61.59 $61.19 $61.42 $55.02 4,870,221
2018-01-16 $61.14 $61.30 $60.89 $61.06 $54.70 5,871,198
2018-01-12 $60.95 $61.22 $60.79 $60.97 $54.62 6,224,622
2018-01-11 $61.24 $61.46 $61.05 $61.15 $54.78 6,466,984
2018-01-10 $60.64 $61.35 $60.55 $61.00 $54.64 12,212,346
2018-01-09 $60.36 $61.28 $60.25 $60.63 $54.31 6,654,089
2018-01-08 $60.46 $60.53 $60.14 $60.25 $53.97 3,073,737
2018-01-05 $60.64 $60.79 $60.37 $60.65 $54.33 3,689,781
2018-01-04 $60.42 $61.05 $60.28 $60.40 $54.11 4,113,355
2018-01-03 $59.38 $60.28 $59.27 $60.16 $53.89 4,959,154
2018-01-02 $60.00 $60.00 $59.12 $59.50 $53.30 3,759,538
2017-12-29 $59.97 $60.21 $59.58 $59.58 $53.37 2,800,229
2017-12-28 $59.70 $60.02 $59.44 $60.00 $53.75 2,336,270
2017-12-27 $59.29 $59.56 $59.19 $59.54 $53.34 2,663,386
2017-12-26 $59.22 $59.79 $59.19 $59.43 $53.24 2,358,258
2017-12-22 $60.27 $60.36 $59.11 $59.31 $53.13 4,263,699
2017-12-21 $60.25 $60.67 $60.02 $60.08 $53.82 4,793,024
2017-12-20 $59.84 $60.14 $59.59 $60.00 $53.75 4,147,877
2017-12-19 $60.00 $60.08 $59.75 $59.78 $53.55 3,790,227
2017-12-18 $59.66 $60.04 $59.32 $59.58 $53.37 5,284,888
2017-12-15 $58.37 $59.52 $58.37 $59.39 $53.20 8,159,188
2017-12-14 $59.00 $59.15 $57.85 $58.11 $52.06 6,812,626
2017-12-13 $59.92 $59.93 $58.92 $58.97 $52.83 5,268,081
2017-12-12 $59.75 $60.15 $59.66 $59.93 $53.69 3,497,660
2017-12-11 $59.36 $59.82 $59.22 $59.79 $53.56 4,146,589
2017-12-08 $59.63 $59.67 $59.19 $59.51 $53.31 3,383,985
2017-12-07 $59.82 $60.03 $59.42 $59.55 $53.35 3,590,633
2017-12-06 $59.75 $60.57 $59.72 $60.03 $53.49 4,197,045
2017-12-05 $59.25 $59.94 $58.92 $59.53 $53.04 4,848,000
2017-12-04 $60.42 $60.48 $59.04 $59.26 $52.80 5,805,284
2017-12-01 $60.07 $60.20 $58.98 $59.88 $53.35 4,520,292
2017-11-30 $60.63 $60.63 $59.69 $59.96 $53.43 6,667,164
2017-11-29 $60.14 $61.10 $60.03 $60.30 $53.73 7,727,375
2017-11-28 $58.76 $60.03 $58.52 $59.82 $53.30 6,646,298
2017-11-27 $59.10 $59.19 $58.69 $58.76 $52.36 4,138,130
2017-11-24 $59.46 $59.48 $58.98 $59.03 $52.60 1,744,091
2017-11-22 $59.56 $59.67 $59.23 $59.23 $52.78 2,992,633
2017-11-21 $59.84 $59.97 $59.52 $59.63 $53.13 3,841,962
2017-11-20 $60.00 $60.02 $59.30 $59.69 $53.18 6,302,773
2017-11-17 $59.78 $60.15 $59.41 $60.06 $53.51 5,557,309
2017-11-16 $61.35 $61.41 $59.95 $60.06 $53.51 5,560,893
2017-11-15 $61.05 $61.66 $60.92 $61.14 $54.48 4,069,179
2017-11-14 $61.61 $61.92 $61.26 $61.46 $54.76 6,792,092
2017-11-13 $61.68 $62.10 $61.60 $62.00 $55.24 3,596,945
2017-11-10 $62.08 $62.33 $61.91 $62.06 $55.30 4,413,009
2017-11-09 $61.50 $62.39 $61.31 $62.24 $55.46 4,565,227
2017-11-08 $62.12 $62.26 $61.55 $61.67 $54.95 4,684,838
2017-11-07 $62.62 $63.08 $61.93 $62.13 $55.36 5,938,211
2017-11-06 $61.80 $62.73 $61.60 $62.49 $55.68 7,610,660
2017-11-03 $62.09 $63.48 $61.72 $62.00 $55.24 14,316,896
2017-11-02 $64.58 $65.30 $64.40 $64.98 $57.90 3,977,570
2017-11-01 $64.92 $65.09 $64.51 $64.66 $57.61 3,013,495
2017-10-31 $64.68 $64.95 $64.44 $64.61 $57.57 3,165,182
2017-10-30 $64.01 $64.99 $64.01 $64.78 $57.72 4,025,472
2017-10-27 $64.76 $64.89 $63.97 $64.55 $57.52 3,991,570
2017-10-26 $65.43 $65.45 $64.44 $64.85 $57.78 4,030,496
2017-10-25 $65.18 $65.38 $64.86 $65.12 $58.02 3,351,101
2017-10-24 $65.02 $65.19 $64.80 $65.13 $58.03 3,785,876
2017-10-23 $65.16 $65.35 $64.80 $64.96 $57.88 3,873,242
2017-10-20 $65.34 $65.55 $64.82 $64.87 $57.80 6,831,216
2017-10-19 $63.24 $65.15 $63.07 $65.07 $57.98 7,171,815
2017-10-18 $63.88 $63.97 $63.25 $63.44 $56.53 4,421,217
2017-10-17 $63.85 $64.09 $63.47 $63.63 $56.70 4,906,376
2017-10-16 $63.37 $64.05 $63.14 $63.98 $57.01 6,515,793
2017-10-13 $62.43 $63.37 $62.24 $63.16 $56.28 7,017,949
2017-10-12 $61.75 $62.75 $61.66 $62.55 $55.73 6,179,678
2017-10-11 $61.72 $61.88 $61.45 $61.84 $55.10 5,737,064
2017-10-10 $61.00 $61.93 $61.00 $61.78 $55.05 4,093,333
2017-10-09 $62.24 $62.31 $61.61 $61.78 $55.05 2,589,199
2017-10-06 $62.26 $62.43 $62.00 $62.26 $55.47 3,634,896
2017-10-05 $61.64 $62.17 $61.43 $61.98 $55.23 3,636,547
2017-10-04 $61.60 $61.70 $61.42 $61.58 $54.87 2,403,338
2017-10-03 $61.78 $61.92 $61.28 $61.63 $54.91 4,404,177
2017-10-02 $61.72 $61.94 $61.38 $61.86 $55.12 3,855,395
2017-09-29 $61.24 $61.88 $61.13 $61.39 $54.70 4,315,530
2017-09-28 $61.23 $61.32 $60.71 $60.97 $54.33 4,439,822
2017-09-27 $60.90 $61.52 $60.51 $61.25 $54.57 5,942,662
2017-09-26 $60.80 $60.85 $60.01 $60.47 $53.88 7,686,520
2017-09-25 $60.31 $61.19 $60.31 $61.01 $54.36 4,380,743
2017-09-22 $60.37 $61.01 $60.21 $60.71 $54.09 4,397,188
2017-09-21 $60.22 $60.71 $60.14 $60.50 $53.91 4,345,443
2017-09-20 $59.44 $60.33 $59.44 $60.12 $53.57 6,016,176
2017-09-19 $59.34 $59.77 $59.21 $59.49 $53.01 4,085,699
2017-09-18 $59.66 $59.80 $59.23 $59.39 $52.92 7,293,442
2017-09-15 $59.67 $60.04 $59.40 $59.62 $53.12 9,269,665
2017-09-14 $60.50 $60.56 $59.60 $59.81 $53.29 5,383,270
2017-09-13 $60.90 $60.98 $60.51 $60.74 $53.83 5,416,658
2017-09-12 $60.84 $61.23 $60.71 $61.20 $54.24 4,304,397
2017-09-11 $60.36 $61.06 $59.98 $60.77 $53.86 8,053,197
2017-09-08 $58.03 $60.23 $57.90 $59.78 $52.98 10,049,586
2017-09-07 $59.39 $59.47 $58.06 $58.27 $51.64 6,597,398
2017-09-06 $59.72 $59.96 $59.42 $59.47 $52.71 5,900,221
2017-09-05 $60.43 $60.68 $59.46 $59.65 $52.87 8,071,587
2017-09-01 $60.58 $61.03 $60.44 $60.70 $53.80 3,746,088
2017-08-31 $60.41 $60.54 $60.06 $60.48 $53.60 7,294,004
2017-08-30 $60.17 $60.34 $60.10 $60.20 $53.35 4,407,963
2017-08-29 $60.20 $60.42 $60.02 $60.21 $53.36 4,841,048
2017-08-28 $60.66 $60.71 $60.27 $60.66 $53.76 6,562,541
2017-08-25 $60.31 $60.91 $60.13 $60.78 $53.87 5,871,573
2017-08-24 $60.79 $60.94 $60.17 $60.23 $53.38 5,372,759
2017-08-23 $60.88 $61.05 $60.66 $60.77 $53.86 5,285,331
2017-08-22 $61.35 $61.51 $60.94 $61.22 $54.26 4,828,978
2017-08-21 $61.30 $61.35 $60.92 $61.29 $54.32 2,758,560
2017-08-18 $61.46 $61.83 $61.16 $61.34 $54.36 4,480,753
2017-08-17 $62.76 $62.76 $61.64 $61.67 $54.66 4,903,505
2017-08-16 $63.20 $63.30 $62.81 $62.97 $55.81 2,624,865
2017-08-15 $63.16 $63.44 $63.00 $63.03 $55.86 3,016,825
2017-08-14 $63.17 $63.41 $62.84 $62.88 $55.73 3,240,574
2017-08-11 $63.14 $63.21 $62.51 $62.65 $55.53 3,676,255
2017-08-10 $63.73 $63.85 $62.92 $63.00 $55.84 4,221,800
2017-08-09 $64.01 $64.44 $63.64 $64.01 $56.73 5,598,147
2017-08-08 $64.94 $65.08 $64.39 $64.57 $57.23 3,141,949
2017-08-07 $64.76 $65.08 $64.50 $64.98 $57.59 5,301,154
2017-08-04 $66.17 $66.23 $64.79 $65.08 $57.68 5,074,107
2017-08-03 $66.08 $67.30 $65.10 $66.06 $58.55 8,476,062
2017-08-02 $65.29 $65.94 $65.10 $65.90 $58.41 3,848,466
2017-08-01 $65.73 $65.74 $65.28 $65.48 $58.03 5,074,107
2017-07-31 $65.41 $65.65 $65.14 $65.45 $58.01 3,144,463
2017-07-28 $65.25 $65.52 $65.06 $65.27 $57.85 2,836,885
2017-07-27 $65.17 $66.03 $65.09 $65.17 $57.76 4,289,310
2017-07-26 $65.31 $65.48 $65.01 $65.19 $57.78 4,458,889
2017-07-25 $64.94 $65.42 $64.91 $65.29 $57.86 4,952,264
2017-07-24 $64.20 $64.62 $64.05 $64.53 $57.19 2,913,636
2017-07-21 $64.16 $64.28 $63.86 $64.20 $56.90 3,473,823
2017-07-20 $64.22 $64.35 $63.81 $64.23 $56.93 3,389,615
2017-07-19 $63.92 $64.19 $63.73 $64.19 $56.89 2,849,066
2017-07-18 $63.83 $64.08 $63.52 $63.87 $56.61 3,979,202
2017-07-17 $64.00 $64.22 $63.53 $64.05 $56.77 3,454,063
2017-07-14 $63.80 $64.24 $63.49 $64.11 $56.82 2,737,188
2017-07-13 $63.36 $64.29 $63.18 $64.13 $56.84 5,367,825
2017-07-12 $62.91 $63.59 $62.79 $63.19 $56.00 2,672,925
2017-07-11 $63.14 $63.27 $62.73 $62.91 $55.76 2,881,926
2017-07-10 $63.08 $63.30 $62.98 $63.07 $55.90 3,043,916
2017-07-07 $63.23 $63.44 $62.98 $63.35 $56.15 3,239,965
2017-07-06 $62.78 $63.79 $62.77 $63.08 $55.91 6,079,328
2017-07-05 $63.40 $63.55 $62.46 $62.78 $55.64 7,135,706
2017-07-03 $62.82 $63.91 $62.82 $63.29 $56.09 3,229,139
2017-06-30 $63.67 $63.69 $62.28 $62.52 $55.41 7,601,304
2017-06-29 $64.31 $64.53 $63.25 $63.50 $56.28 4,361,132
2017-06-28 $63.67 $64.15 $63.67 $63.84 $56.58 3,670,393
2017-06-27 $63.26 $64.00 $63.21 $63.41 $56.20 4,986,655
2017-06-26 $63.22 $63.65 $63.09 $63.18 $55.99 3,832,789
2017-06-23 $63.18 $63.36 $62.81 $63.02 $55.85 7,248,707
2017-06-22 $63.00 $63.28 $62.83 $63.05 $55.88 2,741,773
2017-06-21 $63.89 $63.94 $63.16 $63.22 $56.03 4,462,099
2017-06-20 $63.80 $63.92 $63.33 $63.39 $56.18 3,903,430
2017-06-19 $64.13 $64.18 $63.72 $63.95 $56.68 3,079,514
2017-06-16 $63.97 $64.00 $63.57 $63.79 $56.54 7,528,107
2017-06-15 $63.81 $64.13 $63.36 $63.81 $56.55 4,893,502
2017-06-14 $64.04 $64.35 $63.63 $64.25 $56.94 3,026,219
2017-06-13 $63.88 $64.33 $63.64 $64.23 $56.93 4,714,984
2017-06-12 $64.00 $64.40 $63.57 $63.82 $56.56 5,592,435
2017-06-09 $63.83 $64.21 $63.32 $64.18 $56.60 7,070,700
2017-06-08 $63.06 $64.21 $63.06 $63.66 $56.14 4,808,574
2017-06-07 $63.40 $63.42 $63.08 $63.16 $55.70 4,177,711
2017-06-06 $63.57 $63.65 $63.05 $63.31 $55.83 4,077,199
2017-06-05 $64.00 $64.15 $63.78 $63.83 $56.29 3,190,842
2017-06-02 $63.56 $64.35 $63.45 $64.24 $56.65 5,647,901
2017-06-01 $63.81 $64.04 $63.63 $63.90 $56.35 5,140,349
2017-05-31 $64.19 $64.19 $63.52 $63.63 $56.11 7,172,346
2017-05-30 $63.30 $64.32 $63.26 $64.10 $56.53 6,316,149
2017-05-26 $63.00 $63.90 $62.91 $63.55 $56.04 8,738,777
2017-05-25 $62.85 $63.24 $62.55 $63.12 $55.66 9,697,714
2017-05-24 $62.23 $62.84 $62.17 $62.60 $55.20 11,406,221
2017-05-23 $61.36 $62.28 $61.21 $62.17 $54.82 7,407,292
2017-05-22 $61.61 $61.91 $61.17 $61.38 $54.13 9,248,697
2017-05-19 $61.51 $61.79 $61.12 $61.20 $53.97 9,704,873
2017-05-18 $61.48 $61.88 $61.16 $61.39 $54.14 9,914,150
2017-05-17 $61.33 $61.85 $61.18 $61.56 $54.29 13,209,512
2017-05-16 $62.33 $62.37 $61.83 $62.08 $54.75 7,935,604
2017-05-15 $61.25 $61.86 $61.25 $61.82 $54.52 9,418,363
2017-05-12 $61.58 $61.81 $60.92 $60.99 $53.78 14,213,448
2017-05-11 $62.88 $62.90 $61.72 $61.79 $54.49 9,084,397
2017-05-10 $61.65 $61.80 $61.22 $61.37 $54.12 3,954,199
2017-05-09 $61.90 $62.44 $61.66 $61.82 $54.52 6,135,310
2017-05-08 $62.76 $62.80 $61.75 $61.92 $54.60 6,480,926
2017-05-05 $62.76 $62.95 $62.61 $62.71 $55.30 5,842,978
2017-05-04 $62.92 $63.48 $62.60 $62.67 $55.27 8,487,959
2017-05-03 $61.40 $61.91 $61.26 $61.54 $54.27 7,470,656
2017-05-02 $61.50 $62.06 $61.39 $61.53 $54.26 5,196,901
2017-05-01 $61.19 $61.88 $61.07 $61.61 $54.33 5,767,352
2017-04-28 $61.05 $61.32 $60.87 $60.91 $53.71 4,798,063
2017-04-27 $60.21 $61.41 $60.12 $61.15 $53.93 6,802,327
2017-04-26 $60.01 $60.82 $59.92 $60.16 $53.05 12,273,355
2017-04-25 $60.01 $60.30 $59.90 $60.07 $52.97 8,285,990
2017-04-24 $59.90 $59.96 $59.41 $59.69 $52.64 7,930,514
2017-04-21 $59.56 $59.70 $59.08 $59.13 $52.14 6,473,219
2017-04-20 $59.15 $60.49 $58.93 $59.67 $52.62 9,397,661
2017-04-19 $59.82 $59.98 $58.71 $58.98 $52.01 6,125,659
2017-04-18 $59.59 $59.92 $59.30 $59.50 $52.47 4,841,345
2017-04-17 $59.61 $60.06 $59.37 $59.93 $52.85 5,939,384
2017-04-13 $59.99 $60.30 $59.50 $59.55 $52.51 5,956,058
2017-04-12 $60.19 $60.46 $59.74 $60.17 $53.06 7,518,346
2017-04-11 $61.28 $61.41 $60.56 $60.79 $53.61 6,147,797
2017-04-10 $61.41 $61.89 $61.27 $61.48 $54.22 4,760,939
2017-04-07 $61.52 $61.82 $61.29 $61.34 $54.09 4,847,157
2017-04-06 $61.50 $62.07 $61.39 $61.84 $54.53 3,862,618
2017-04-05 $62.53 $62.77 $61.55 $61.62 $54.34 4,605,297
2017-04-04 $61.71 $62.26 $61.50 $62.18 $54.83 4,553,311
2017-04-03 $62.43 $62.56 $61.34 $61.79 $54.49 5,158,756
2017-03-31 $62.41 $62.84 $62.25 $62.43 $55.05 5,295,973
2017-03-30 $61.73 $62.89 $61.68 $62.57 $55.18 4,706,557
2017-03-29 $61.60 $61.89 $61.51 $61.77 $54.47 5,369,787
2017-03-28 $60.69 $62.25 $60.62 $61.86 $54.55 6,484,165
2017-03-27 $60.14 $61.12 $59.89 $60.93 $53.73 6,639,297
2017-03-24 $61.50 $61.77 $60.44 $60.88 $53.69 8,466,731
2017-03-23 $61.31 $61.90 $61.20 $61.34 $54.09 6,894,584
2017-03-22 $61.58 $61.83 $61.10 $61.24 $54.00 7,417,700
2017-03-21 $62.68 $62.68 $61.56 $61.76 $54.46 7,307,265
2017-03-20 $62.21 $62.84 $61.88 $62.37 $55.00 4,596,632
2017-03-17 $62.64 $63.05 $62.03 $62.42 $55.05 16,458,441
2017-03-16 $63.15 $63.47 $62.78 $62.91 $55.48 5,186,557
2017-03-15 $63.09 $63.39 $62.88 $63.23 $55.76 5,862,627
2017-03-14 $62.75 $63.02 $62.41 $62.88 $55.45 5,131,206
2017-03-13 $61.97 $63.33 $61.81 $63.18 $55.72 8,328,066
2017-03-10 $63.29 $63.40 $62.87 $63.08 $55.35 5,005,161
2017-03-09 $64.54 $64.75 $62.95 $63.21 $55.46 8,564,505
2017-03-08 $63.85 $64.05 $63.29 $63.44 $55.66 5,864,970
2017-03-07 $63.69 $63.76 $62.66 $63.45 $55.67 8,145,609
2017-03-06 $63.80 $64.01 $63.37 $63.78 $55.96 5,305,708
2017-03-03 $63.86 $64.37 $63.77 $64.22 $56.35 4,639,875
2017-03-02 $64.59 $64.73 $63.85 $63.90 $56.07 6,833,676
2017-03-01 $64.73 $64.90 $64.37 $64.63 $56.71 10,136,993
2017-02-28 $63.76 $64.29 $63.70 $63.92 $56.08 8,014,385
2017-02-27 $63.55 $64.51 $63.53 $64.00 $56.15 8,548,647
2017-02-24 $63.69 $63.71 $63.22 $63.63 $55.83 6,466,476
2017-02-23 $64.24 $64.27 $63.88 $64.02 $56.17 6,081,436
2017-02-22 $63.10 $64.44 $63.03 $63.83 $56.01 10,006,598
2017-02-21 $62.76 $63.58 $62.51 $63.41 $55.64 9,402,298
2017-02-17 $62.09 $62.52 $61.81 $62.50 $54.84 7,797,211
2017-02-16 $60.80 $62.69 $60.70 $62.27 $54.64 14,253,640
2017-02-15 $62.54 $62.99 $60.41 $60.85 $53.39 382,349
2017-02-14 $66.43 $66.93 $66.26 $66.89 $58.69 7,916,758
2017-02-13 $65.74 $66.30 $65.65 $66.14 $58.03 4,568,916
2017-02-10 $65.41 $65.88 $65.35 $65.61 $57.57 5,076,166
2017-02-09 $65.04 $65.59 $64.94 $65.32 $57.31 5,373,053
2017-02-08 $64.70 $65.04 $64.50 $64.91 $56.95 3,181,743
2017-02-07 $65.19 $65.25 $64.76 $64.88 $56.93 3,645,651
2017-02-06 $64.54 $65.05 $64.50 $64.90 $56.94 2,871,482
2017-02-03 $64.97 $65.18 $64.50 $64.94 $56.98 4,380,702
2017-02-02 $63.87 $64.62 $63.75 $64.12 $56.26 4,532,806
2017-02-01 $64.75 $65.00 $64.06 $64.27 $56.39 4,690,352
2017-01-31 $64.75 $65.14 $64.05 $64.26 $56.38 6,195,323
2017-01-30 $64.95 $64.95 $64.02 $64.89 $56.94 5,149,703
2017-01-27 $66.00 $66.05 $64.99 $65.21 $57.22 5,612,849
2017-01-26 $66.01 $66.40 $65.55 $66.02 $57.93 4,859,050
2017-01-25 $65.72 $66.07 $65.43 $65.72 $57.66 6,798,966
2017-01-24 $65.84 $65.93 $65.34 $65.50 $57.47 6,524,912
2017-01-23 $66.52 $66.53 $65.44 $65.49 $57.46 5,707,121
2017-01-20 $66.29 $67.45 $66.26 $66.54 $58.38 9,070,940
2017-01-19 $66.45 $66.65 $65.96 $66.29 $58.16 4,406,422
2017-01-18 $66.34 $66.47 $65.86 $66.24 $58.12 4,953,918
2017-01-17 $65.70 $66.41 $65.46 $66.06 $57.96 5,155,010
2017-01-13 $66.14 $66.91 $66.12 $66.35 $58.22 5,391,474
2017-01-12 $66.56 $66.61 $65.75 $66.25 $58.13 5,558,665
2017-01-11 $66.84 $67.27 $66.32 $66.95 $58.74 4,761,963
2017-01-10 $66.41 $67.47 $66.26 $67.20 $58.96 4,952,507
2017-01-09 $66.69 $66.87 $66.07 $66.38 $58.24 4,344,972
2017-01-06 $66.57 $67.08 $66.19 $66.81 $58.62 5,603,712
2017-01-05 $65.81 $66.07 $64.93 $65.60 $57.56 4,107,903
2017-01-04 $65.49 $66.21 $65.28 $65.97 $57.88 4,927,545
2017-01-03 $65.95 $66.01 $64.69 $65.12 $57.14 7,321,916
2016-12-30 $65.40 $65.72 $65.12 $65.31 $57.30 4,497,239
2016-12-29 $66.00 $66.19 $65.44 $65.50 $57.47 3,336,812
2016-12-28 $66.68 $66.77 $65.87 $65.88 $57.80 2,449,817
2016-12-27 $66.54 $66.92 $66.42 $66.70 $58.52 3,263,695
2016-12-23 $66.23 $66.50 $66.05 $66.41 $58.27 2,060,999
2016-12-22 $66.23 $66.78 $65.95 $66.23 $58.11 3,047,455
2016-12-21 $66.58 $66.87 $66.22 $66.66 $58.49 3,091,514
2016-12-20 $66.74 $66.98 $66.32 $66.60 $58.44 4,075,706
2016-12-19 $66.33 $66.68 $65.60 $66.54 $58.38 7,628,691
2016-12-16 $66.33 $66.68 $65.99 $66.30 $58.17 14,771,982
2016-12-15 $66.26 $67.03 $66.13 $66.19 $58.08 6,148,705
2016-12-14 $65.74 $67.00 $65.42 $66.01 $57.92 6,613,365
2016-12-13 $65.93 $66.33 $65.42 $66.31 $58.18 5,225,907
2016-12-12 $66.08 $66.22 $64.98 $65.62 $57.58 6,568,383
2016-12-09 $65.80 $65.99 $65.48 $65.83 $57.76 6,552,997
2016-12-08 $64.98 $66.10 $64.80 $65.82 $57.75 5,190,522
2016-12-07 $64.29 $64.99 $64.21 $64.92 $56.96 5,113,147
2016-12-06 $64.21 $64.36 $63.76 $64.20 $56.33 4,942,566
2016-12-05 $64.14 $64.22 $63.83 $64.22 $56.07 4,705,979
2016-12-02 $64.09 $64.20 $63.69 $63.75 $55.66 5,651,035
2016-12-01 $63.66 $64.15 $63.60 $64.11 $55.97 5,942,660
2016-11-30 $63.69 $64.06 $63.33 $63.33 $55.29 7,627,186
2016-11-29 $63.48 $63.58 $63.25 $63.28 $55.25 4,841,421
2016-11-28 $63.98 $64.50 $63.29 $63.31 $55.27 6,385,295
2016-11-25 $64.02 $64.58 $64.02 $64.44 $56.26 2,073,964
2016-11-23 $64.14 $64.49 $63.82 $64.33 $56.16 4,504,280
2016-11-22 $64.03 $64.12 $63.09 $64.00 $55.88 6,626,666
2016-11-21 $64.00 $64.25 $63.66 $63.92 $55.81 4,177,660
2016-11-18 $64.14 $64.23 $63.45 $63.91 $55.80 4,461,995
2016-11-17 $63.95 $64.46 $63.95 $64.23 $56.08 6,260,655
2016-11-16 $63.94 $64.52 $63.45 $64.10 $55.96 6,176,872
2016-11-15 $63.93 $64.60 $63.73 $64.60 $56.40 8,588,088
2016-11-14 $63.66 $64.73 $63.55 $64.45 $56.27 9,557,516
2016-11-11 $62.93 $63.48 $62.72 $63.32 $55.28 9,673,674
2016-11-10 $61.52 $63.47 $61.50 $63.21 $55.19 12,562,020
2016-11-09 $60.09 $61.16 $59.70 $60.93 $53.20 13,020,992
2016-11-08 $59.11 $59.87 $58.71 $59.50 $51.95 9,238,458
2016-11-07 $58.20 $59.31 $58.12 $59.28 $51.75 9,849,142
2016-11-04 $58.23 $58.34 $57.37 $57.38 $50.10 8,736,650
2016-11-03 $58.14 $58.36 $57.35 $58.15 $50.77 13,065,962
2016-11-02 $60.63 $61.12 $60.24 $60.55 $52.86 7,357,682
2016-11-01 $61.77 $61.81 $59.91 $60.68 $52.98 8,322,769
2016-10-31 $61.55 $61.96 $61.44 $61.70 $53.87 5,900,752
2016-10-28 $61.64 $61.91 $60.96 $61.28 $53.50 7,016,933
2016-10-27 $61.44 $62.03 $61.12 $61.42 $53.62 9,922,419
2016-10-26 $60.30 $61.37 $60.16 $61.11 $53.35 6,584,600
2016-10-25 $60.30 $60.60 $60.16 $60.55 $52.86 3,493,816
2016-10-24 $60.28 $60.50 $60.19 $60.32 $52.66 3,458,593
2016-10-21 $59.53 $60.09 $59.40 $60.00 $52.38 4,218,319
2016-10-20 $60.49 $60.69 $59.81 $60.07 $52.44 4,380,784
2016-10-19 $60.46 $61.00 $60.46 $60.71 $53.00 4,546,787
2016-10-18 $60.71 $61.01 $60.38 $60.49 $52.81 4,105,553
2016-10-17 $60.03 $60.48 $59.90 $60.29 $52.64 5,158,610
2016-10-14 $60.14 $60.69 $59.77 $59.86 $52.26 5,207,790
2016-10-13 $59.80 $59.93 $58.93 $59.59 $52.03 6,131,126
2016-10-12 $60.09 $60.87 $59.90 $60.44 $52.77 5,565,472
2016-10-11 $60.11 $60.38 $59.51 $59.86 $52.26 5,170,858
2016-10-10 $60.33 $60.73 $60.33 $60.44 $52.77 3,435,899
2016-10-07 $60.00 $60.44 $59.61 $60.06 $52.44 4,733,009
2016-10-06 $59.96 $60.13 $59.51 $59.95 $52.34 4,921,428
2016-10-05 $59.39 $60.28 $59.34 $59.90 $52.30 5,219,931
2016-10-04 $58.82 $59.26 $58.62 $59.08 $51.58 5,990,138
2016-10-03 $59.19 $59.30 $58.49 $58.92 $51.44 4,412,150
2016-09-30 $58.80 $59.60 $58.80 $59.34 $51.81 6,408,471
2016-09-29 $59.35 $59.86 $58.23 $58.40 $50.99 7,291,920
2016-09-28 $58.78 $59.53 $58.64 $59.50 $51.95 6,052,659
2016-09-27 $58.14 $58.93 $57.90 $58.51 $51.08 5,388,315
2016-09-26 $58.44 $58.44 $58.06 $58.25 $50.86 4,895,474
2016-09-23 $58.92 $59.12 $58.64 $58.73 $51.27 6,306,925
2016-09-22 $58.24 $59.04 $58.17 $58.99 $51.50 6,619,055
2016-09-21 $58.12 $58.36 $57.54 $58.09 $50.72 8,334,384
2016-09-20 $58.09 $58.12 $57.78 $57.84 $50.50 5,092,422
2016-09-19 $58.15 $58.54 $57.66 $57.84 $50.50 6,684,717
2016-09-16 $58.21 $58.26 $57.72 $57.90 $50.55 22,310,161
2016-09-15 $58.00 $58.90 $57.88 $58.59 $51.15 6,574,740
2016-09-14 $58.18 $58.63 $57.89 $58.08 $50.71 5,978,832
2016-09-13 $58.03 $58.37 $57.71 $58.23 $50.84 7,098,530
2016-09-12 $58.28 $59.22 $57.54 $58.99 $51.22 9,222,431
2016-09-09 $58.86 $59.29 $58.66 $58.67 $50.94 6,937,290
2016-09-08 $59.38 $59.58 $58.97 $59.04 $51.26 5,279,550
2016-09-07 $59.32 $59.51 $58.94 $59.37 $51.55 4,488,233
2016-09-06 $59.63 $59.84 $58.99 $59.45 $51.62 7,066,138
2016-09-02 $59.72 $59.97 $59.55 $59.86 $51.98 4,399,170
2016-09-01 $59.91 $59.99 $58.99 $59.41 $51.58 4,677,348
2016-08-31 $59.70 $59.89 $59.35 $59.83 $51.95 6,089,995
2016-08-30 $59.74 $59.74 $59.22 $59.64 $51.78 4,218,481
2016-08-29 $59.15 $59.74 $59.15 $59.43 $51.60 3,675,949
2016-08-26 $59.17 $59.50 $58.70 $59.02 $51.25 3,951,215
2016-08-25 $58.76 $59.25 $58.74 $58.94 $51.18 4,078,439
2016-08-24 $59.01 $59.35 $58.80 $58.91 $51.15 3,870,630
2016-08-23 $59.25 $59.35 $58.99 $59.02 $51.25 4,052,471
2016-08-22 $58.91 $59.10 $58.69 $58.99 $51.22 3,594,022
2016-08-19 $58.80 $58.98 $58.45 $58.86 $51.11 3,882,336
2016-08-18 $59.11 $59.35 $58.80 $58.98 $51.21 3,757,155
2016-08-17 $59.26 $59.40 $58.94 $59.03 $51.26 4,146,084
2016-08-16 $58.98 $59.57 $58.75 $59.31 $51.50 3,836,751
2016-08-15 $59.02 $59.34 $58.95 $59.22 $51.42 3,456,019
2016-08-12 $58.84 $58.97 $58.72 $58.85 $51.10 2,637,083
2016-08-11 $59.20 $59.55 $59.14 $59.18 $51.39 3,444,443
2016-08-10 $59.27 $59.41 $58.91 $59.00 $51.23 3,563,299
2016-08-09 $59.29 $59.55 $59.10 $59.27 $51.46 3,647,952
2016-08-08 $59.43 $59.81 $59.28 $59.39 $51.57 5,383,258
2016-08-05 $58.25 $59.16 $58.12 $59.10 $51.32 5,961,938
2016-08-04 $58.09 $58.25 $57.58 $57.61 $50.02 8,257,399
2016-08-03 $56.91 $58.23 $56.80 $58.10 $50.45 15,479,431
2016-08-02 $54.19 $54.39 $53.93 $54.14 $47.01 6,058,956
2016-08-01 $54.46 $54.77 $54.15 $54.21 $47.07 6,143,858
2016-07-29 $54.43 $54.65 $54.17 $54.44 $47.27 5,937,415
2016-07-28 $54.41 $54.90 $54.34 $54.79 $47.57 3,305,403
2016-07-27 $54.61 $54.82 $54.41 $54.62 $47.43 4,783,967
2016-07-26 $54.66 $54.92 $54.39 $54.69 $47.49 2,959,179
2016-07-25 $54.62 $54.74 $54.39 $54.66 $47.46 3,396,096
2016-07-22 $54.41 $54.67 $54.34 $54.62 $47.43 2,905,123
2016-07-21 $54.50 $54.64 $54.19 $54.29 $47.14 4,160,970
2016-07-20 $54.58 $54.88 $54.32 $54.57 $47.38 3,680,316
2016-07-19 $54.28 $54.52 $54.11 $54.46 $47.29 3,497,791
2016-07-18 $54.33 $54.78 $54.26 $54.56 $47.37 3,910,926
2016-07-15 $54.62 $54.74 $54.17 $54.44 $47.27 4,685,619
2016-07-14 $54.43 $54.69 $54.09 $54.40 $47.23 5,614,762
2016-07-13 $54.02 $54.15 $53.47 $53.81 $46.72 4,396,711
2016-07-12 $53.67 $54.28 $53.64 $53.86 $46.77 7,960,380
2016-07-11 $53.27 $53.48 $52.97 $53.29 $46.27 5,272,009
2016-07-08 $52.58 $53.07 $52.39 $53.01 $46.03 6,558,678
2016-07-07 $51.55 $52.15 $51.32 $51.82 $44.99 7,622,899
2016-07-06 $50.94 $51.29 $50.20 $51.26 $44.51 8,320,063
2016-07-05 $52.37 $52.44 $51.03 $51.21 $44.47 9,376,860
2016-07-01 $52.65 $53.30 $52.56 $52.87 $45.91 6,172,934
2016-06-30 $51.90 $52.92 $51.50 $52.89 $45.92 10,472,525
2016-06-29 $50.42 $51.48 $50.15 $51.46 $44.68 8,569,490
2016-06-28 $49.85 $49.88 $48.80 $49.82 $43.26 9,843,260
2016-06-27 $49.93 $50.00 $48.41 $48.79 $42.36 12,320,338
2016-06-24 $52.07 $52.73 $50.64 $50.72 $44.04 14,908,239
2016-06-23 $54.20 $54.71 $54.20 $54.71 $47.50 4,283,665
2016-06-22 $53.94 $54.30 $53.65 $53.68 $46.61 4,782,995
2016-06-21 $54.04 $54.06 $53.56 $53.79 $46.71 5,382,669
2016-06-20 $54.15 $54.48 $53.70 $53.73 $46.65 5,208,818
2016-06-17 $53.63 $53.71 $53.15 $53.42 $46.38 9,559,830
2016-06-16 $53.15 $53.69 $52.75 $53.63 $46.57 6,381,876
2016-06-15 $54.26 $54.41 $53.52 $53.57 $46.51 6,812,020
2016-06-14 $54.29 $54.42 $53.54 $53.99 $46.88 8,392,550
2016-06-13 $54.61 $55.14 $54.37 $54.40 $47.23 5,452,681
2016-06-10 $55.50 $55.62 $54.80 $54.99 $47.75 8,105,306
2016-06-09 $56.31 $56.41 $55.99 $56.10 $48.71 7,286,674
2016-06-08 $57.06 $57.34 $56.84 $56.92 $49.14 5,734,263
2016-06-07 $57.31 $57.58 $57.05 $57.06 $49.26 5,175,783
2016-06-06 $56.97 $57.60 $56.97 $57.29 $49.46 5,741,267
2016-06-03 $57.08 $57.53 $56.69 $57.26 $49.44 6,363,540
2016-06-02 $57.72 $57.89 $57.40 $57.84 $49.94 6,295,674
2016-06-01 $57.43 $57.90 $57.02 $57.74 $49.85 5,964,661
2016-05-31 $58.41 $58.59 $57.70 $57.88 $49.97 10,544,856
2016-05-27 $57.85 $58.33 $57.78 $58.32 $50.35 5,595,123
2016-05-26 $57.80 $57.99 $57.64 $57.75 $49.86 4,548,805
2016-05-25 $57.82 $58.36 $57.82 $58.05 $50.12 5,149,086
2016-05-24 $57.22 $57.90 $57.13 $57.70 $49.82 6,558,258
2016-05-23 $56.88 $57.09 $56.70 $56.90 $49.13 5,511,092
2016-05-20 $56.65 $57.50 $56.54 $56.97 $49.19 6,300,243
2016-05-19 $56.35 $56.67 $55.83 $56.36 $48.66 7,840,024
2016-05-18 $55.31 $56.77 $55.21 $56.71 $48.96 8,472,706
2016-05-17 $55.42 $55.83 $55.12 $55.40 $47.83 8,361,152
2016-05-16 $55.45 $55.90 $55.24 $55.28 $47.73 6,419,498
2016-05-13 $56.23 $56.70 $55.61 $55.66 $48.05 5,939,673
2016-05-12 $56.20 $56.45 $55.90 $56.29 $48.60 7,792,367
2016-05-11 $56.27 $56.60 $55.89 $55.96 $48.31 6,958,260
2016-05-10 $55.39 $56.95 $55.33 $56.35 $48.65 6,104,604
2016-05-09 $54.98 $55.43 $54.75 $55.25 $47.70 5,878,792
2016-05-06 $54.44 $55.09 $54.38 $55.04 $47.52 6,886,970
2016-05-05 $54.82 $55.03 $54.55 $54.81 $47.32 7,768,263
2016-05-04 $55.33 $55.45 $54.45 $54.85 $47.36 9,138,756
2016-05-03 $55.06 $56.06 $54.96 $55.94 $48.30 11,984,950
2016-05-02 $56.38 $56.80 $55.89 $56.59 $48.86 9,166,276
2016-04-29 $55.62 $56.03 $55.28 $55.82 $48.19 7,791,013
2016-04-28 $56.20 $56.67 $55.74 $55.83 $48.20 6,811,352
2016-04-27 $56.50 $56.91 $56.34 $56.63 $48.89 6,291,112
2016-04-26 $55.95 $56.67 $55.78 $56.55 $48.82 4,994,122
2016-04-25 $55.81 $56.08 $55.41 $55.95 $48.31 4,265,074
2016-04-22 $55.68 $56.21 $55.54 $56.19 $48.51 6,006,842
2016-04-21 $55.90 $56.24 $55.50 $55.52 $47.93 5,283,450
2016-04-20 $55.80 $56.38 $55.75 $56.12 $48.45 3,668,537
2016-04-19 $55.39 $56.05 $55.28 $55.72 $48.11 3,956,157
2016-04-18 $54.92 $55.31 $54.62 $55.28 $47.73 8,691,193
2016-04-15 $55.59 $55.59 $54.86 $54.95 $47.44 6,928,751
2016-04-14 $55.00 $55.58 $54.82 $55.26 $47.71 5,946,387
2016-04-13 $54.08 $55.15 $54.08 $55.14 $47.61 6,487,531
2016-04-12 $53.46 $53.87 $53.15 $53.79 $46.44 11,796,213
2016-04-11 $53.44 $53.76 $53.30 $53.41 $46.11 5,180,630
2016-04-08 $53.44 $53.66 $53.05 $53.16 $45.90 5,001,935
2016-04-07 $53.67 $53.85 $52.81 $53.11 $45.85 5,624,794
2016-04-06 $53.56 $54.20 $53.47 $54.11 $46.72 5,577,193
2016-04-05 $53.94 $54.24 $53.58 $53.68 $46.35 6,605,629
2016-04-04 $54.88 $54.90 $54.32 $54.40 $46.97 5,308,787
2016-04-01 $53.86 $54.99 $53.71 $54.89 $47.39 6,461,741
2016-03-31 $54.51 $54.83 $53.95 $54.05 $46.66 8,315,012
2016-03-30 $54.13 $54.90 $53.77 $54.52 $47.07 8,375,496
2016-03-29 $53.24 $53.71 $52.99 $53.39 $46.09 7,289,477
2016-03-28 $53.13 $53.60 $53.03 $53.41 $46.11 5,145,675
2016-03-24 $52.97 $53.06 $52.54 $52.98 $45.74 5,609,935
2016-03-23 $53.72 $54.05 $53.34 $53.44 $46.14 6,417,319
2016-03-22 $53.55 $54.01 $53.21 $53.72 $46.38 6,102,819
2016-03-21 $53.48 $54.02 $53.17 $53.57 $46.25 4,562,106
2016-03-18 $53.37 $53.92 $53.32 $53.71 $46.37 9,907,109
2016-03-17 $52.90 $53.48 $52.37 $53.18 $45.91 5,787,853
2016-03-16 $52.76 $53.29 $52.61 $52.91 $45.68 6,485,886
2016-03-15 $52.54 $53.04 $52.04 $53.02 $45.78 6,865,967
2016-03-14 $52.59 $53.20 $52.56 $52.87 $45.65 6,447,500
2016-03-11 $52.00 $52.95 $51.91 $52.89 $45.66 7,275,225
2016-03-10 $51.35 $52.03 $50.83 $51.54 $44.50 5,359,730
2016-03-09 $52.22 $52.27 $51.39 $51.59 $44.27 5,943,892
2016-03-08 $52.12 $52.67 $51.57 $51.93 $44.56 8,120,932
2016-03-07 $51.89 $52.72 $51.48 $52.66 $45.18 7,662,050
2016-03-04 $52.44 $53.00 $51.99 $52.30 $44.88 21,713,594
2016-03-03 $51.89 $52.37 $51.53 $52.27 $44.85 9,462,279
2016-03-02 $51.85 $52.12 $51.26 $51.83 $44.47 7,627,205
2016-03-01 $50.63 $51.97 $50.39 $51.88 $44.51 11,592,019
2016-02-29 $51.10 $51.13 $50.20 $50.20 $43.07 11,741,818
2016-02-26 $51.88 $51.91 $50.97 $51.09 $43.84 8,815,950
2016-02-25 $50.80 $51.45 $50.39 $51.37 $44.08 8,151,432
2016-02-24 $50.42 $51.13 $50.23 $50.92 $43.69 7,576,727
2016-02-23 $52.01 $52.03 $50.80 $51.06 $43.81 6,899,680
2016-02-22 $52.05 $52.26 $51.82 $52.10 $44.70 7,219,862
2016-02-19 $51.90 $51.93 $51.30 $51.53 $44.21 9,107,952
2016-02-18 $51.96 $52.29 $51.55 $51.92 $44.55 8,637,521
2016-02-17 $52.70 $53.48 $52.25 $52.67 $45.19 9,892,068
2016-02-16 $53.00 $53.49 $51.80 $52.06 $44.67 13,232,556
2016-02-12 $51.75 $54.25 $51.33 $53.00 $45.48 17,512,829
2016-02-11 $51.05 $51.47 $50.38 $50.52 $43.35 18,848,071
2016-02-10 $52.73 $53.46 $52.42 $52.45 $45.00 10,241,744
2016-02-09 $51.41 $52.87 $51.30 $52.25 $44.83 11,266,909
2016-02-08 $52.51 $52.65 $51.85 $52.30 $44.88 15,839,202
2016-02-05 $53.91 $54.01 $52.50 $53.37 $45.79 13,321,510
2016-02-04 $54.17 $54.78 $53.69 $54.02 $46.35 12,286,921
2016-02-03 $55.38 $55.38 $52.47 $54.31 $46.60 17,506,033
2016-02-02 $55.48 $55.72 $55.16 $55.33 $47.48 12,799,626
2016-02-01 $55.82 $56.82 $55.38 $56.29 $48.30 12,280,812
2016-01-29 $55.07 $56.48 $54.89 $56.48 $48.46 10,818,327
2016-01-28 $55.01 $55.30 $54.18 $54.71 $46.94 12,172,600
2016-01-27 $55.52 $56.02 $54.47 $54.54 $46.80 15,173,964
2016-01-26 $56.23 $56.64 $55.59 $55.91 $47.97 11,816,847
2016-01-25 $56.18 $56.47 $55.32 $55.36 $47.50 10,235,231
2016-01-22 $56.35 $56.93 $55.66 $56.35 $48.35 9,544,258
2016-01-21 $55.11 $56.12 $55.05 $55.31 $47.46 8,286,400
2016-01-20 $54.51 $55.72 $53.49 $55.05 $47.23 16,217,242
2016-01-19 $56.53 $57.09 $55.84 $56.16 $48.19 10,187,771
2016-01-15 $55.44 $56.32 $55.31 $56.09 $48.13 11,694,027
2016-01-14 $56.78 $57.82 $56.38 $57.30 $49.17 9,118,699
2016-01-13 $59.16 $59.35 $56.50 $56.67 $48.62 12,609,960
2016-01-12 $58.20 $58.39 $57.30 $57.96 $49.73 8,550,034
2016-01-11 $57.89 $58.00 $56.84 $57.69 $49.50 9,637,569
2016-01-08 $58.81 $59.01 $57.30 $57.45 $49.29 8,282,612
2016-01-07 $58.53 $59.50 $58.23 $58.32 $50.04 8,950,771
2016-01-06 $59.87 $59.95 $59.46 $59.75 $51.27 9,598,804
2016-01-05 $60.45 $60.95 $60.28 $60.64 $52.03 7,832,494
2016-01-04 $60.66 $61.07 $59.82 $60.43 $51.85 10,538,617
2015-12-31 $62.30 $62.74 $61.96 $61.97 $53.17 4,909,601
2015-12-30 $62.50 $63.03 $62.25 $62.51 $53.64 4,753,721
2015-12-29 $62.07 $62.74 $61.98 $62.54 $53.66 4,246,250
2015-12-28 $61.27 $61.70 $61.01 $61.60 $52.85 3,574,485
2015-12-24 $61.45 $62.09 $61.41 $61.70 $52.94 2,560,489
2015-12-23 $60.94 $61.51 $60.75 $61.41 $52.69 6,075,730
2015-12-22 $60.31 $60.97 $59.92 $60.73 $52.11 7,288,173
2015-12-21 $59.95 $60.40 $59.60 $59.97 $51.46 7,421,880
2015-12-18 $59.91 $59.97 $58.81 $59.60 $51.14 26,742,298
2015-12-17 $61.16 $61.45 $60.11 $60.13 $51.59 8,258,552
2015-12-16 $60.47 $61.09 $59.47 $60.93 $52.28 11,523,860
2015-12-15 $59.67 $60.47 $59.18 $59.94 $51.43 11,887,592
2015-12-14 $59.72 $59.74 $57.94 $58.42 $50.13 14,953,378
2015-12-11 $59.97 $60.42 $59.18 $59.46 $51.02 15,175,765
2015-12-10 $62.07 $62.25 $60.90 $60.98 $52.32 14,235,651
2015-12-09 $62.31 $63.27 $61.78 $62.18 $53.35 7,548,368
2015-12-08 $62.42 $62.94 $62.04 $62.75 $53.84 5,507,864
2015-12-07 $63.80 $63.98 $62.70 $62.80 $53.88 9,301,541
2015-12-04 $62.65 $64.21 $62.60 $63.99 $54.91 7,589,614
2015-12-03 $63.45 $63.50 $62.15 $62.36 $53.51 8,101,759
2015-12-02 $63.93 $64.31 $63.40 $63.50 $54.24 7,469,246
2015-12-01 $63.89 $64.23 $63.62 $64.12 $54.77 8,033,392
2015-11-30 $63.62 $63.95 $63.44 $63.58 $54.31 9,428,847
2015-11-27 $63.00 $63.82 $62.91 $63.68 $54.40 3,941,220
2015-11-25 $63.31 $63.40 $62.87 $63.15 $53.94 6,068,659
2015-11-24 $62.04 $63.38 $62.01 $63.12 $53.92 10,487,108
2015-11-23 $62.40 $63.42 $62.31 $62.76 $53.61 9,325,468
2015-11-20 $62.24 $62.55 $62.06 $62.21 $53.14 7,346,017
2015-11-19 $61.95 $62.21 $61.80 $61.98 $52.94 5,991,260
2015-11-18 $61.20 $62.10 $61.01 $61.96 $52.93 7,439,849
2015-11-17 $60.95 $61.41 $60.85 $61.00 $52.11 9,764,601
2015-11-16 $59.15 $60.67 $59.05 $60.66 $51.82 8,283,493
2015-11-13 $59.28 $60.02 $59.04 $59.31 $50.66 7,947,884
2015-11-12 $60.49 $60.56 $59.37 $59.38 $50.72 8,064,999
2015-11-11 $61.55 $61.60 $60.65 $60.67 $51.82 7,060,293
2015-11-10 $61.04 $61.43 $60.90 $61.35 $52.41 4,889,365
2015-11-09 $61.85 $61.90 $60.96 $61.21 $52.29 8,069,667
2015-11-06 $63.32 $63.39 $61.81 $61.93 $52.90 10,570,304
2015-11-05 $60.68 $62.12 $60.62 $62.00 $52.96 10,943,235
2015-11-04 $60.66 $61.00 $59.65 $60.80 $51.94 22,498,683
2015-11-03 $61.16 $61.49 $60.50 $60.96 $52.07 31,972,827
2015-11-02 $63.44 $64.20 $63.18 $63.74 $54.45 10,942,442
2015-10-30 $63.49 $63.70 $63.06 $63.06 $53.87 9,077,540
2015-10-29 $63.86 $64.00 $63.03 $63.49 $54.23 6,962,526
2015-10-28 $62.96 $63.93 $62.28 $63.89 $54.57 21,707,647
2015-10-27 $60.68 $60.99 $60.41 $60.92 $52.04 5,744,680
2015-10-26 $61.28 $61.37 $60.94 $61.16 $52.24 3,203,712
2015-10-23 $61.20 $61.40 $60.85 $61.28 $52.35 6,666,503
2015-10-22 $60.53 $61.17 $60.51 $60.75 $51.89 7,528,920
2015-10-21 $60.48 $60.96 $60.16 $60.23 $51.45 5,222,843
2015-10-20 $60.19 $60.49 $59.91 $60.27 $51.48 5,194,056
2015-10-19 $59.90 $60.07 $59.61 $60.00 $51.25 7,767,930
2015-10-16 $59.53 $60.02 $59.40 $60.00 $51.25 5,468,277
2015-10-15 $58.40 $59.23 $57.97 $59.19 $50.56 4,713,586
2015-10-14 $58.51 $58.87 $57.97 $58.03 $49.57 7,002,843
2015-10-13 $58.17 $59.13 $58.15 $58.69 $50.13 6,678,444
2015-10-12 $58.15 $58.68 $58.04 $58.68 $50.12 4,963,340
2015-10-09 $58.26 $58.44 $57.80 $58.19 $49.71 7,764,473
2015-10-08 $57.64 $58.25 $57.31 $58.24 $49.75 5,913,445
2015-10-07 $58.08 $58.57 $57.28 $57.82 $49.39 7,850,105
2015-10-06 $58.00 $58.37 $57.59 $57.68 $49.27 6,542,520
2015-10-05 $57.53 $58.34 $57.53 $58.28 $49.78 6,616,336
2015-10-02 $55.34 $57.20 $55.24 $57.19 $48.85 7,886,826
2015-10-01 $57.19 $57.22 $56.06 $56.92 $48.62 6,889,701
2015-09-30 $56.54 $56.83 $56.05 $56.82 $48.54 7,368,714
2015-09-29 $55.81 $56.10 $55.30 $55.72 $47.60 5,711,632
2015-09-28 $57.22 $57.28 $55.45 $55.66 $47.54 9,568,306
2015-09-25 $57.87 $57.99 $57.19 $57.54 $49.15 5,296,147
2015-09-24 $56.45 $57.08 $56.30 $56.90 $48.60 5,835,923
2015-09-23 $57.17 $57.54 $56.84 $57.10 $48.77 5,068,183
2015-09-22 $57.25 $57.52 $56.90 $57.28 $48.93 7,859,181
2015-09-21 $58.14 $58.54 $57.84 $58.03 $49.57 5,228,011
2015-09-18 $57.50 $58.07 $57.11 $57.78 $49.36 18,147,163
2015-09-17 $59.04 $59.48 $58.33 $58.43 $49.91 6,416,182
2015-09-16 $58.66 $59.11 $58.52 $58.90 $50.31 6,100,674
2015-09-15 $58.23 $58.86 $57.98 $58.65 $50.10 5,617,506
2015-09-14 $58.26 $58.27 $57.60 $58.00 $49.54 7,156,066
2015-09-11 $57.69 $58.34 $57.65 $58.33 $49.83 7,287,122
2015-09-10 $58.02 $58.54 $57.88 $58.22 $49.73 6,942,989
2015-09-09 $59.80 $59.88 $58.41 $58.53 $49.76 6,253,351
2015-09-08 $58.96 $59.31 $58.40 $59.24 $50.36 7,092,409
2015-09-04 $58.55 $58.83 $57.90 $58.08 $49.37 7,993,624
2015-09-03 $59.38 $60.09 $59.27 $59.45 $50.54 8,618,006
2015-09-02 $59.39 $59.51 $58.34 $59.10 $50.24 9,612,909
2015-09-01 $59.00 $59.41 $58.31 $58.73 $49.93 9,687,294
2015-08-31 $60.64 $60.86 $60.23 $60.34 $51.30 9,390,919
2015-08-28 $60.48 $61.06 $60.30 $61.00 $51.86 6,323,741
2015-08-27 $59.96 $61.16 $59.38 $61.11 $51.95 9,805,190
2015-08-26 $59.15 $59.61 $57.31 $59.16 $50.29 13,590,164
2015-08-25 $58.77 $59.09 $56.56 $56.64 $48.15 12,353,140
2015-08-24 $54.22 $58.89 $54.00 $56.94 $48.41 20,042,677
2015-08-21 $61.00 $61.38 $59.70 $59.73 $50.78 13,054,748
2015-08-20 $62.33 $62.69 $61.69 $61.71 $52.46 8,398,724
2015-08-19 $63.30 $63.41 $62.81 $62.92 $53.49 8,928,030
2015-08-18 $64.17 $64.35 $63.54 $63.71 $54.16 6,745,675
2015-08-17 $63.82 $64.50 $63.56 $64.30 $54.66 4,965,766
2015-08-14 $63.02 $64.27 $62.93 $64.25 $54.62 5,744,401
2015-08-13 $63.18 $63.82 $63.15 $63.24 $53.76 4,305,760
2015-08-12 $62.60 $63.53 $61.52 $63.26 $53.78 9,725,142
2015-08-11 $63.01 $63.53 $62.99 $63.31 $53.82 7,045,259
2015-08-10 $63.94 $64.71 $63.94 $63.99 $54.40 8,454,049
2015-08-07 $63.07 $63.47 $62.97 $63.39 $53.89 5,793,655
2015-08-06 $62.98 $63.62 $62.87 $63.02 $53.57 10,480,463
2015-08-05 $62.77 $63.21 $62.60 $62.96 $53.52 12,875,087
2015-08-04 $63.70 $63.70 $60.32 $62.34 $53.00 26,677,481
2015-08-03 $64.23 $64.58 $63.81 $64.15 $54.53 7,654,436
2015-07-31 $64.60 $64.72 $64.08 $64.12 $54.51 7,267,000
2015-07-30 $64.42 $64.60 $64.15 $64.53 $54.86 5,295,880
2015-07-29 $63.75 $64.74 $63.67 $64.54 $54.87 6,189,237
2015-07-28 $63.68 $63.99 $63.24 $63.66 $54.12 6,748,189
2015-07-27 $63.20 $63.40 $62.65 $63.24 $53.76 7,066,873
2015-07-24 $64.19 $64.35 $63.57 $63.64 $54.10 4,468,544
2015-07-23 $64.60 $64.93 $64.04 $64.14 $54.53 4,911,240
2015-07-22 $63.90 $64.69 $63.74 $64.54 $54.87 5,161,095
2015-07-21 $64.06 $64.28 $63.69 $64.00 $54.41 5,539,332
2015-07-20 $64.21 $64.24 $63.90 $64.04 $54.44 4,926,022
2015-07-17 $64.05 $64.20 $63.63 $64.05 $54.45 5,324,034
2015-07-16 $64.50 $64.50 $63.79 $64.16 $54.54 5,180,381
2015-07-15 $63.87 $64.38 $63.38 $64.03 $54.43 5,538,722
2015-07-14 $63.42 $63.87 $63.16 $63.57 $54.04 6,658,239
2015-07-13 $63.08 $63.45 $62.88 $63.38 $53.88 4,537,978
2015-07-10 $62.68 $63.10 $62.27 $62.62 $53.23 4,203,053
2015-07-09 $61.86 $62.16 $61.63 $61.76 $52.50 6,035,479
2015-07-08 $61.88 $62.02 $60.93 $61.16 $51.99 6,048,688
2015-07-07 $61.85 $62.28 $60.85 $62.21 $52.89 7,555,161
2015-07-06 $61.48 $62.11 $61.22 $61.85 $52.58 7,065,663
2015-07-02 $62.47 $62.59 $61.91 $62.08 $52.77 6,473,994
2015-07-01 $62.76 $62.94 $62.04 $62.35 $53.00 5,953,658
2015-06-30 $62.24 $62.45 $61.52 $61.82 $52.55 7,569,228
2015-06-29 $61.73 $62.56 $61.52 $61.59 $52.36 8,763,220
2015-06-26 $62.77 $62.97 $62.50 $62.73 $53.33 6,816,310
2015-06-25 $62.87 $63.22 $62.43 $62.43 $53.07 6,882,259
2015-06-24 $63.15 $63.35 $62.81 $62.92 $53.49 6,063,578
2015-06-23 $63.13 $63.43 $62.77 $63.32 $53.83 9,146,511
2015-06-22 $62.36 $62.75 $62.15 $62.58 $53.20 7,189,590
2015-06-19 $62.08 $62.23 $61.49 $61.83 $52.56 16,095,701
2015-06-18 $62.29 $62.38 $61.77 $62.29 $52.95 8,908,777
2015-06-17 $62.24 $62.36 $61.57 $61.86 $52.59 7,207,117
2015-06-16 $62.21 $62.55 $61.80 $61.98 $52.69 10,864,074
2015-06-15 $61.30 $63.70 $61.15 $62.57 $53.19 19,861,114
2015-06-12 $61.82 $62.00 $61.48 $61.89 $52.61 7,039,312
2015-06-11 $61.69 $62.22 $61.57 $61.99 $52.70 8,332,364
2015-06-10 $60.26 $61.78 $60.12 $61.68 $52.43 10,914,327
2015-06-09 $59.51 $60.34 $59.32 $59.99 $51.00 7,227,379
2015-06-08 $60.50 $60.58 $59.63 $59.66 $50.61 8,482,137
2015-06-05 $61.15 $61.32 $60.42 $60.50 $51.32 6,376,621
2015-06-04 $60.67 $61.03 $60.47 $60.61 $51.42 8,335,722
2015-06-03 $59.84 $61.28 $59.64 $61.11 $51.84 12,437,802
2015-06-02 $58.90 $60.05 $58.64 $59.68 $50.63 9,026,678
2015-06-01 $58.91 $59.00 $58.33 $58.68 $49.78 6,587,890
2015-05-29 $59.36 $59.40 $58.55 $58.61 $49.72 6,817,726
2015-05-28 $59.30 $59.51 $58.74 $59.45 $50.43 4,119,595
2015-05-27 $59.28 $59.58 $59.18 $59.39 $50.38 6,446,956
2015-05-26 $59.76 $59.80 $59.07 $59.23 $50.25 5,053,986
2015-05-22 $60.13 $60.47 $59.82 $59.88 $50.80 4,577,299
2015-05-21 $59.93 $60.70 $59.85 $60.22 $51.09 6,743,057
2015-05-20 $59.43 $60.09 $58.93 $59.96 $50.87 6,557,186
2015-05-19 $59.02 $59.56 $58.77 $59.41 $50.40 5,446,139
2015-05-18 $58.46 $59.03 $58.37 $58.89 $49.96 4,894,171
2015-05-15 $59.03 $59.06 $58.15 $58.36 $49.51 7,436,825
2015-05-14 $59.00 $59.21 $58.72 $58.97 $50.03 3,955,967
2015-05-13 $58.56 $58.92 $58.44 $58.74 $49.83 5,188,325
2015-05-12 $58.71 $58.98 $58.39 $58.76 $49.85 7,271,725
2015-05-11 $59.67 $59.88 $59.15 $59.20 $50.22 8,455,021
2015-05-08 $59.44 $59.79 $59.09 $59.67 $50.62 6,824,165
2015-05-07 $58.16 $59.50 $57.82 $58.97 $50.03 8,479,393
2015-05-06 $58.38 $58.67 $57.72 $58.15 $49.33 6,771,731
2015-05-05 $58.02 $58.55 $57.89 $58.00 $49.20 7,487,665
2015-05-04 $58.00 $58.46 $57.98 $58.20 $49.37 5,285,152
2015-05-01 $56.90 $58.03 $56.80 $57.74 $48.98 13,401,937
2015-04-30 $56.28 $56.72 $55.93 $56.29 $47.75 7,291,135
2015-04-29 $56.62 $56.90 $56.36 $56.65 $48.06 10,181,063
2015-04-28 $56.62 $57.18 $56.60 $56.80 $48.19 8,814,634
2015-04-27 $56.91 $57.35 $56.80 $57.00 $48.36 7,774,583
2015-04-24 $57.10 $57.17 $56.85 $56.99 $48.35 5,894,183
2015-04-23 $56.52 $56.79 $56.24 $56.75 $48.14 9,688,382
2015-04-22 $56.85 $56.90 $56.20 $56.58 $48.00 10,324,946
2015-04-21 $57.59 $57.68 $56.49 $56.64 $48.05 8,168,141
2015-04-20 $57.81 $57.91 $57.39 $57.51 $48.79 4,720,294
2015-04-17 $57.75 $58.11 $57.06 $57.43 $48.72 7,574,706
2015-04-16 $58.36 $58.73 $58.13 $58.16 $49.34 7,321,546
2015-04-15 $57.75 $58.59 $57.56 $58.27 $49.43 7,289,883
2015-04-14 $57.32 $57.76 $56.90 $57.50 $48.78 6,505,637
2015-04-13 $56.68 $57.79 $56.37 $57.46 $48.75 8,803,992
2015-04-10 $56.18 $56.70 $56.13 $56.59 $48.01 4,991,535
2015-04-09 $55.40 $56.47 $55.35 $56.29 $47.75 6,644,780
2015-04-08 $54.94 $55.73 $54.91 $55.45 $47.04 5,837,656
2015-04-07 $55.27 $55.61 $54.95 $54.98 $46.64 4,857,313
2015-04-06 $54.50 $55.56 $54.36 $55.42 $47.02 4,639,326
2015-04-02 $54.65 $55.23 $54.41 $55.14 $46.78 5,354,695
2015-04-01 $54.61 $55.02 $54.23 $54.81 $46.50 7,181,169
2015-03-31 $54.41 $55.11 $54.21 $54.79 $46.48 7,424,156
2015-03-30 $54.25 $54.80 $54.25 $54.68 $46.39 5,770,369
2015-03-27 $54.50 $54.50 $53.92 $54.03 $45.84 6,454,416
2015-03-26 $54.38 $54.55 $54.13 $54.17 $45.95 8,884,405
2015-03-25 $55.34 $55.37 $54.52 $54.52 $46.25 6,962,605
2015-03-24 $55.56 $55.92 $55.37 $55.37 $46.97 5,343,821
2015-03-23 $55.99 $56.50 $55.83 $55.83 $47.36 5,788,544
2015-03-20 $55.81 $56.20 $55.67 $55.94 $47.46 11,660,400
2015-03-19 $56.15 $56.41 $55.36 $55.65 $47.21 6,170,894
2015-03-18 $55.70 $56.69 $55.30 $56.42 $47.86 8,486,778
2015-03-17 $55.47 $56.09 $55.16 $55.80 $47.34 5,676,189
2015-03-16 $55.63 $56.10 $55.50 $55.93 $47.45 5,922,924
2015-03-13 $55.52 $55.60 $54.81 $55.30 $46.91 6,507,297
2015-03-12 $54.98 $55.66 $54.90 $55.60 $47.17 5,887,231
2015-03-11 $54.40 $55.04 $54.33 $54.72 $46.42 6,646,858
2015-03-10 $55.43 $55.43 $54.42 $54.42 $46.17 14,513,775
2015-03-09 $55.86 $56.22 $55.62 $56.11 $47.49 12,140,657
2015-03-06 $55.75 $56.44 $55.59 $56.00 $47.40 11,480,022
2015-03-05 $55.56 $55.67 $55.20 $55.61 $47.07 5,614,938
2015-03-04 $55.29 $55.51 $54.97 $55.38 $46.87 6,057,554
2015-03-03 $55.28 $55.73 $55.25 $55.58 $47.04 5,950,967
2015-03-02 $55.19 $55.65 $55.04 $55.65 $47.10 7,283,797
2015-02-27 $54.95 $55.61 $54.84 $55.33 $46.83 15,031,245
2015-02-26 $54.78 $55.11 $54.68 $54.93 $46.49 6,594,154
2015-02-25 $54.76 $55.11 $54.71 $54.80 $46.38 5,825,584
2015-02-24 $54.52 $55.35 $54.52 $55.04 $46.59 7,844,554
2015-02-23 $55.20 $55.20 $54.39 $54.57 $46.19 11,606,420
2015-02-20 $54.86 $55.37 $54.39 $55.22 $46.74 12,442,097
2015-02-19 $54.66 $55.25 $54.54 $54.98 $46.54 8,073,205
2015-02-18 $54.72 $55.10 $54.59 $54.71 $46.31 9,024,138
2015-02-17 $54.09 $55.26 $54.01 $54.99 $46.54 15,677,604
2015-02-13 $51.16 $54.14 $51.15 $53.96 $45.67 19,888,580
2015-02-12 $52.31 $52.69 $52.08 $52.45 $44.39 9,322,410
2015-02-11 $52.32 $52.36 $51.69 $52.25 $44.22 7,477,773
2015-02-10 $52.53 $52.77 $51.96 $52.41 $44.36 5,580,829
2015-02-09 $51.67 $52.47 $51.52 $52.14 $44.13 7,093,255
2015-02-06 $51.95 $52.55 $51.95 $52.10 $44.10 10,011,377
2015-02-05 $51.26 $51.87 $51.15 $51.62 $43.69 6,365,461
2015-02-04 $51.07 $51.91 $51.05 $51.51 $43.60 10,292,021
2015-02-03 $50.80 $51.39 $50.60 $51.33 $43.45 9,470,139
2015-02-02 $49.03 $50.60 $49.01 $50.46 $42.71 12,005,566
2015-01-30 $48.90 $49.62 $48.75 $48.87 $41.36 11,236,613
2015-01-29 $49.37 $49.70 $48.68 $49.26 $41.69 12,400,189
2015-01-28 $50.84 $50.84 $49.18 $49.21 $41.65 11,498,787
2015-01-27 $50.74 $50.93 $50.24 $50.47 $42.72 8,236,414
2015-01-26 $51.32 $51.57 $51.00 $51.21 $43.34 12,159,102
2015-01-23 $52.24 $52.36 $51.49 $51.51 $43.60 5,237,731
2015-01-22 $51.28 $52.33 $50.86 $52.28 $44.25 11,850,129
2015-01-21 $50.45 $51.09 $50.05 $50.83 $43.02 7,229,562
2015-01-20 $51.32 $51.50 $50.29 $50.65 $42.87 8,292,723
2015-01-16 $50.21 $51.14 $50.05 $51.11 $43.26 8,084,132
2015-01-15 $51.38 $51.54 $50.37 $50.40 $42.66 8,055,756
2015-01-14 $51.03 $51.44 $50.47 $51.38 $43.49 12,241,951
2015-01-13 $52.60 $53.03 $50.88 $51.87 $43.90 14,044,405
2015-01-12 $53.14 $53.22 $52.14 $52.36 $44.32 8,114,765
2015-01-09 $54.20 $54.29 $52.96 $53.32 $45.13 6,781,955
2015-01-08 $54.42 $54.67 $53.86 $54.24 $45.91 13,066,067
2015-01-07 $54.73 $54.73 $54.17 $54.48 $46.11 8,761,516
2015-01-06 $54.74 $54.87 $53.74 $54.22 $45.89 15,405,603
2015-01-05 $55.68 $55.87 $54.73 $55.00 $46.55 10,103,485
2015-01-02 $56.53 $56.60 $55.75 $56.11 $47.49 6,613,127
2014-12-31 $56.73 $56.75 $55.97 $56.01 $47.41 5,054,076
2014-12-30 $56.45 $56.79 $56.24 $56.51 $47.83 4,434,319
2014-12-29 $56.34 $56.79 $56.23 $56.49 $47.81 5,126,506
2014-12-26 $56.55 $56.78 $56.39 $56.42 $47.75 3,296,948
2014-12-24 $56.66 $56.73 $56.26 $56.28 $47.64 3,630,586
2014-12-23 $56.13 $56.60 $56.11 $56.44 $47.77 7,169,395
2014-12-22 $55.73 $56.23 $55.58 $56.13 $47.51 10,210,934
2014-12-19 $55.02 $55.84 $54.85 $55.78 $47.21 14,856,865
2014-12-18 $54.68 $55.01 $54.37 $55.01 $46.56 8,562,209
2014-12-17 $53.18 $54.19 $52.98 $54.02 $45.72 8,735,982
2014-12-16 $53.05 $54.11 $52.85 $52.88 $44.76 7,867,144
2014-12-15 $54.46 $54.59 $53.08 $53.48 $45.27 8,611,119
2014-12-12 $54.88 $55.28 $54.04 $54.05 $45.75 7,114,937
2014-12-11 $54.87 $55.89 $54.78 $55.18 $46.70 7,441,105
2014-12-10 $55.29 $55.70 $54.74 $54.84 $46.42 7,678,630
2014-12-09 $55.02 $55.61 $54.78 $55.59 $47.05 5,272,686
2014-12-08 $55.34 $55.96 $55.15 $55.69 $47.14 7,533,284
2014-12-05 $55.38 $55.87 $55.20 $55.33 $46.83 6,500,671
2014-12-04 $54.69 $55.32 $54.65 $55.17 $46.70 5,442,790
2014-12-03 $55.01 $55.39 $54.80 $54.90 $46.47 7,323,284
2014-12-02 $54.43 $55.05 $54.43 $54.98 $46.54 6,009,453
2014-12-01 $54.56 $54.72 $53.92 $54.43 $45.97 7,151,098
2014-11-28 $54.69 $55.02 $54.69 $54.80 $46.28 2,894,109
2014-11-26 $54.71 $54.80 $54.38 $54.61 $46.12 3,566,893
2014-11-25 $55.15 $55.17 $54.29 $54.68 $46.18 8,199,871