ASGN Inc (ASGN)

Exchange: NYSE

$117.62 ($-0.99) -0.83%

Data as of Dec. 2, 2021

Dec. 2, 2021
ASGN Inc - Daily Information
Click for more stock information on ASGN Inc.
Daily Information Data
Date Dec. 2, 2021
Open $118.00
Previous Close $117.62
High $119.79
Low $117.42
Adjusted Open $118.00
Previous Adjusted Close $117.62
Adjusted High $119.79
Adjusted Low $117.42

About ASGN Inc (ASGN)

Historical stock prices for On Assignment (ASGN). On Assignment, Inc. is a global provider of skilled, professionals in the life sciences, healthcare and technology sectors. It operates in four segments: Life Sciences, which provides contract, contract-to-permanent and direct placement services of laboratory and scientific professionals to the biotechnology, pharmaceutical, food and beverage, medical device, personal care, chemical and environmental industries; Healthcare, which include the combined results of the Nurse Travel and Allied Healthcare lines of business; Physician, which provides contract and direct placement physicians to healthcare organizations, and Information Technology (IT) and Engineering, which provides high-end contract and direct placement services of information technology and engineering professionals with expertise in specialized information technology. On February 28, 2011, it acquired Valesta. On July 31, 2011, it acquired HealthCare Partners (HCP). In May 2012, the Company acquired Apex Systems, Inc.

Historical Stock Data for ASGN Inc (ASGN)
Date Open High Low Close Adj.Close Volume
2021-10-25 $118.00 $119.79 $117.42 $117.62 $117.62 370,119
2021-10-22 $117.69 $118.97 $117.64 $118.61 $118.61 161,566
2021-10-21 $117.49 $118.30 $116.69 $117.18 $117.18 230,765
2021-10-20 $118.06 $118.87 $116.50 $117.85 $117.85 175,214
2021-10-19 $118.79 $119.64 $117.58 $118.39 $118.39 163,884
2021-10-18 $118.36 $119.20 $118.05 $118.55 $118.55 145,559
2021-10-15 $120.36 $120.98 $118.68 $118.70 $118.70 260,709
2021-10-14 $119.13 $120.86 $117.79 $118.55 $118.55 261,610
2021-10-13 $119.68 $119.74 $117.02 $117.68 $117.68 198,547
2021-10-12 $120.78 $121.91 $119.36 $119.79 $119.79 222,253
2021-10-11 $123.21 $124.09 $120.56 $120.64 $120.64 208,161
2021-10-08 $122.13 $125.35 $122.11 $123.35 $123.35 219,673
2021-10-07 $118.00 $122.47 $117.99 $122.41 $122.41 286,739
2021-10-06 $115.62 $117.97 $114.34 $117.91 $117.91 160,152
2021-10-05 $116.46 $118.40 $115.88 $116.98 $116.98 191,589
2021-10-04 $115.75 $116.75 $114.96 $115.79 $115.79 189,180
2021-10-01 $113.70 $116.71 $113.13 $116.00 $116.00 153,663
2021-09-30 $116.33 $116.62 $113.11 $113.14 $113.14 148,748
2021-09-29 $116.34 $116.96 $115.04 $115.28 $115.28 149,881
2021-09-28 $117.36 $117.64 $115.34 $116.19 $116.19 218,927
2021-09-27 $115.79 $118.26 $115.70 $117.35 $117.35 249,031
2021-09-24 $115.44 $116.67 $115.37 $115.57 $115.57 155,030
2021-09-23 $113.82 $116.91 $113.82 $116.04 $116.04 214,132
2021-09-22 $112.24 $113.97 $110.86 $113.26 $113.26 238,825
2021-09-21 $112.16 $112.16 $110.50 $110.98 $110.98 315,834
2021-09-20 $107.32 $111.35 $105.54 $111.19 $111.19 478,653
2021-09-17 $110.94 $110.94 $108.78 $110.18 $110.18 696,296
2021-09-16 $112.16 $112.33 $109.36 $110.73 $110.73 274,845
2021-09-15 $111.50 $112.53 $111.24 $111.84 $111.84 293,426
2021-09-14 $112.93 $112.98 $110.62 $110.90 $110.90 221,620
2021-09-13 $113.04 $113.04 $111.66 $112.74 $112.74 151,276
2021-09-10 $113.49 $113.78 $111.58 $112.05 $112.05 186,531
2021-09-09 $112.78 $114.24 $112.17 $112.55 $112.55 210,258
2021-09-08 $111.99 $112.87 $111.61 $112.73 $112.73 169,584
2021-09-07 $112.54 $113.49 $111.03 $112.00 $112.00 211,499
2021-09-03 $113.24 $113.88 $112.86 $113.04 $113.04 150,085
2021-09-02 $113.55 $114.45 $112.59 $113.84 $113.84 191,157
2021-09-01 $112.66 $113.66 $110.87 $112.78 $112.78 170,499
2021-08-31 $111.97 $113.25 $111.39 $112.19 $112.19 248,138
2021-08-30 $113.53 $113.53 $112.24 $112.40 $112.40 161,731
2021-08-27 $110.07 $114.22 $110.07 $113.33 $113.33 215,677
2021-08-26 $110.71 $111.39 $109.61 $109.90 $109.90 196,904
2021-08-25 $108.36 $111.83 $108.27 $110.60 $110.60 221,892
2021-08-24 $108.08 $109.08 $107.72 $108.43 $108.43 192,754
2021-08-23 $105.00 $107.74 $104.87 $107.16 $107.16 243,516
2021-08-20 $102.38 $105.62 $102.02 $105.54 $105.54 298,331
2021-08-19 $101.65 $103.27 $101.65 $102.73 $102.73 194,870
2021-08-18 $104.50 $105.74 $102.89 $103.05 $103.05 166,453
2021-08-17 $106.39 $106.72 $104.28 $104.99 $104.99 176,896
2021-08-16 $105.75 $107.64 $104.42 $107.04 $107.04 173,009
2021-08-13 $106.71 $106.89 $105.71 $106.31 $106.31 105,906
2021-08-12 $107.00 $108.20 $106.53 $106.93 $106.93 203,649
2021-08-11 $104.09 $107.00 $103.94 $106.94 $106.94 221,730
2021-08-10 $102.00 $104.60 $101.61 $104.49 $104.49 151,000
2021-08-09 $104.23 $104.25 $102.28 $102.40 $102.40 177,699
2021-08-06 $103.04 $104.36 $102.52 $104.24 $104.24 168,901
2021-08-05 $100.24 $103.14 $100.20 $102.88 $102.88 143,535
2021-08-04 $100.90 $102.64 $99.39 $99.53 $99.53 223,285
2021-08-03 $100.98 $103.12 $99.64 $102.69 $102.69 242,372
2021-08-02 $101.42 $103.46 $100.56 $100.67 $100.67 185,731
2021-07-30 $100.77 $101.60 $99.73 $101.13 $101.13 197,138
2021-07-29 $98.03 $102.73 $97.68 $101.27 $101.27 171,562
2021-07-28 $98.00 $98.74 $96.03 $97.44 $97.44 312,320
2021-07-27 $96.47 $98.08 $96.47 $97.20 $97.20 198,953
2021-07-26 $97.87 $98.20 $96.93 $97.56 $97.56 151,062
2021-07-23 $96.81 $97.86 $96.43 $97.24 $97.24 156,469
2021-07-22 $96.92 $97.65 $95.42 $95.51 $95.51 164,719
2021-07-21 $97.80 $98.90 $96.96 $97.57 $97.57 168,117
2021-07-20 $93.37 $97.72 $93.37 $96.79 $96.79 294,034
2021-07-19 $92.94 $95.16 $92.81 $93.36 $93.36 213,111
2021-07-16 $97.22 $97.27 $94.96 $95.06 $95.06 145,150
2021-07-15 $96.48 $97.55 $95.93 $96.19 $96.19 136,102
2021-07-14 $97.30 $98.24 $96.73 $97.12 $97.12 170,706
2021-07-13 $96.25 $96.78 $95.65 $96.52 $96.52 179,549
2021-07-12 $95.24 $97.07 $95.24 $96.88 $96.88 127,840
2021-07-09 $95.03 $96.62 $95.03 $96.25 $96.25 141,624
2021-07-08 $92.71 $95.52 $92.45 $93.37 $93.37 202,841
2021-07-07 $92.99 $95.10 $92.46 $94.38 $94.38 230,849
2021-07-06 $94.25 $94.98 $91.61 $93.18 $93.18 200,388
2021-07-02 $97.51 $98.16 $93.99 $94.57 $94.57 194,622
2021-07-01 $99.21 $99.23 $97.50 $98.22 $98.22 233,161
2021-06-30 $96.33 $97.45 $96.33 $96.93 $96.93 184,863
2021-06-29 $96.62 $98.00 $96.62 $97.09 $97.09 112,869
2021-06-28 $98.26 $98.41 $96.16 $96.50 $96.50 253,545
2021-06-25 $97.89 $99.23 $97.64 $98.40 $98.40 438,591
2021-06-24 $96.94 $97.79 $95.91 $97.74 $97.74 134,496
2021-06-23 $97.11 $97.74 $96.11 $96.26 $96.26 205,505
2021-06-22 $96.27 $97.57 $94.72 $97.40 $97.40 116,523
2021-06-21 $94.44 $96.06 $93.81 $95.98 $95.98 211,456
2021-06-18 $96.58 $96.58 $92.97 $93.18 $93.18 472,760
2021-06-17 $100.68 $100.68 $97.28 $97.97 $97.97 125,868
2021-06-16 $101.86 $101.86 $100.01 $100.97 $100.97 163,663
2021-06-15 $101.59 $103.04 $100.62 $102.41 $102.41 173,345
2021-06-14 $101.72 $101.73 $100.73 $101.21 $101.21 96,703
2021-06-11 $100.30 $101.52 $100.24 $101.46 $101.46 99,571
2021-06-10 $100.84 $100.84 $99.25 $99.90 $99.90 197,192
2021-06-09 $100.39 $100.90 $99.83 $100.23 $100.23 141,210
2021-06-08 $98.08 $101.00 $97.53 $100.56 $100.56 119,426
2021-06-07 $99.72 $99.72 $97.85 $97.94 $97.94 220,296
2021-06-04 $100.77 $101.26 $99.30 $99.84 $99.84 132,817
2021-06-03 $99.36 $100.50 $98.17 $100.03 $100.03 142,468
2021-06-02 $104.19 $104.19 $99.26 $99.84 $99.84 264,331
2021-06-01 $103.91 $104.84 $102.90 $103.90 $103.90 264,519
2021-05-28 $104.56 $104.56 $102.62 $103.09 $103.09 207,978
2021-05-27 $103.56 $104.68 $103.03 $104.13 $104.13 250,785
2021-05-26 $102.29 $102.97 $101.41 $102.04 $102.04 180,292
2021-05-25 $103.16 $103.57 $101.94 $101.95 $101.95 177,385
2021-05-24 $101.75 $103.23 $101.45 $102.88 $102.88 89,591
2021-05-21 $102.32 $102.95 $100.91 $101.34 $101.34 117,168
2021-05-20 $100.47 $101.26 $99.47 $100.92 $100.92 109,655
2021-05-19 $99.04 $100.71 $97.40 $100.67 $100.67 134,770
2021-05-18 $103.30 $103.50 $100.99 $101.06 $101.06 190,306
2021-05-17 $101.62 $103.41 $101.00 $103.28 $103.28 193,938
2021-05-14 $101.96 $102.93 $100.87 $102.80 $102.80 266,509
2021-05-13 $100.18 $102.00 $99.27 $100.85 $100.85 375,332
2021-05-12 $101.35 $102.20 $99.31 $99.69 $99.69 259,646
2021-05-11 $102.86 $104.66 $101.59 $102.19 $102.19 139,899
2021-05-10 $106.88 $107.26 $105.04 $105.14 $105.14 207,756
2021-05-07 $103.87 $107.34 $103.87 $107.04 $107.04 272,581
2021-05-06 $103.95 $104.34 $102.12 $104.34 $104.34 128,681
2021-05-05 $103.09 $104.20 $102.26 $103.65 $103.65 149,848
2021-05-04 $104.11 $104.33 $102.93 $103.18 $103.18 187,989
2021-05-03 $105.95 $106.48 $104.35 $104.59 $104.59 201,564
2021-04-30 $103.97 $105.68 $103.47 $105.18 $105.18 229,599
2021-04-29 $109.53 $110.52 $102.92 $104.68 $104.68 342,696
2021-04-28 $107.30 $109.23 $106.96 $108.37 $108.37 180,014
2021-04-27 $106.09 $107.59 $106.03 $107.36 $107.36 145,545
2021-04-26 $107.44 $107.70 $105.76 $105.93 $105.93 144,722
2021-04-23 $104.02 $107.44 $104.00 $106.52 $106.52 156,549
2021-04-22 $106.56 $106.56 $103.30 $103.41 $103.41 278,809
2021-04-21 $104.88 $107.51 $104.88 $105.99 $105.99 165,922
2021-04-20 $108.72 $109.03 $103.85 $105.27 $105.27 230,799
2021-04-19 $109.04 $109.59 $108.02 $109.03 $109.03 249,774
2021-04-16 $109.26 $109.86 $108.49 $109.40 $109.40 209,940
2021-04-15 $108.97 $109.00 $107.12 $107.88 $107.88 188,535
2021-04-14 $105.87 $109.48 $105.67 $108.04 $108.04 197,348
2021-04-13 $104.29 $106.53 $103.99 $106.22 $106.22 228,691
2021-04-12 $105.43 $105.54 $103.56 $104.84 $104.84 245,944
2021-04-09 $103.25 $105.82 $103.25 $105.73 $105.73 226,570
2021-04-08 $100.97 $103.53 $100.00 $103.36 $103.36 157,401
2021-04-07 $100.50 $100.81 $99.90 $100.58 $100.58 194,152
2021-04-06 $99.21 $100.86 $99.21 $100.62 $100.62 188,215
2021-04-05 $99.25 $99.73 $98.07 $99.63 $99.63 171,498
2021-04-01 $95.68 $98.69 $95.68 $98.56 $98.56 178,235
2021-03-31 $94.80 $96.47 $94.23 $95.44 $95.44 219,611
2021-03-30 $92.65 $95.11 $91.34 $94.47 $94.47 283,642
2021-03-29 $95.70 $96.17 $92.18 $92.32 $92.32 213,471
2021-03-26 $97.24 $97.24 $94.61 $96.52 $96.52 207,554
2021-03-25 $94.37 $96.49 $92.42 $95.88 $95.88 189,016
2021-03-24 $97.27 $98.74 $94.74 $94.78 $94.78 213,331
2021-03-23 $97.15 $98.23 $95.61 $96.48 $96.48 207,639
2021-03-22 $99.40 $100.23 $97.19 $98.94 $98.94 211,260
2021-03-19 $100.29 $100.96 $98.58 $100.04 $100.04 588,406
2021-03-18 $99.40 $102.78 $98.37 $100.48 $100.48 349,287
2021-03-17 $98.95 $99.17 $96.86 $99.09 $99.09 175,293
2021-03-16 $98.28 $99.11 $96.67 $98.61 $98.61 173,556
2021-03-15 $98.95 $99.59 $97.62 $98.65 $98.65 149,034
2021-03-12 $97.04 $99.97 $97.04 $99.71 $99.71 213,123
2021-03-11 $96.20 $97.19 $94.85 $97.03 $97.03 132,659
2021-03-10 $93.87 $96.49 $92.35 $95.69 $95.69 210,331
2021-03-09 $94.60 $94.60 $93.08 $93.41 $93.41 224,134
2021-03-08 $93.72 $95.79 $93.12 $93.68 $93.68 220,336
2021-03-05 $92.62 $93.45 $89.99 $93.01 $93.01 310,381
2021-03-04 $93.02 $93.86 $89.33 $90.52 $90.52 208,101
2021-03-03 $92.80 $95.30 $92.36 $93.14 $93.14 234,162
2021-03-02 $95.30 $95.30 $92.21 $92.31 $92.31 169,308
2021-03-01 $94.93 $95.82 $93.13 $95.64 $95.64 253,618
2021-02-26 $93.98 $95.13 $91.31 $92.97 $92.97 257,309
2021-02-25 $98.24 $98.24 $93.77 $93.87 $93.87 182,331
2021-02-24 $97.00 $98.41 $95.26 $97.95 $97.95 255,753
2021-02-23 $94.83 $97.85 $94.76 $97.58 $97.58 354,996
2021-02-22 $93.15 $96.01 $93.15 $95.80 $95.80 186,580
2021-02-19 $92.83 $94.75 $92.80 $94.16 $94.16 168,482
2021-02-18 $94.21 $95.24 $92.52 $92.55 $92.55 147,948
2021-02-17 $93.04 $95.95 $92.86 $95.25 $95.25 173,280
2021-02-16 $93.50 $95.14 $92.51 $94.34 $94.34 210,371
2021-02-12 $92.55 $93.37 $91.26 $93.07 $93.07 231,223
2021-02-11 $97.55 $100.97 $89.58 $93.26 $93.26 455,941
2021-02-10 $93.82 $95.36 $93.07 $94.42 $94.42 287,204
2021-02-09 $92.00 $93.18 $90.62 $93.07 $93.07 172,444
2021-02-08 $89.74 $92.83 $89.18 $92.82 $92.82 180,262
2021-02-05 $90.94 $90.94 $87.93 $89.20 $89.20 139,036
2021-02-04 $88.34 $90.21 $87.29 $89.66 $89.66 108,714
2021-02-03 $86.72 $88.34 $86.39 $88.15 $88.15 160,271
2021-02-02 $87.49 $87.76 $85.44 $87.20 $87.20 127,197
2021-02-01 $84.01 $86.47 $82.98 $85.97 $85.97 197,283
2021-01-29 $86.39 $86.39 $82.69 $82.91 $82.91 193,740
2021-01-28 $85.90 $87.40 $85.00 $86.67 $86.67 227,092
2021-01-27 $86.71 $86.71 $83.64 $84.37 $84.37 199,864
2021-01-26 $91.04 $91.04 $88.51 $88.75 $88.75 117,381
2021-01-25 $89.53 $91.03 $88.20 $90.30 $90.30 155,359
2021-01-22 $88.22 $90.54 $87.85 $90.41 $90.41 150,598
2021-01-21 $90.61 $90.77 $89.09 $89.38 $89.38 157,365
2021-01-20 $88.03 $90.82 $88.03 $90.29 $90.29 231,859
2021-01-19 $86.54 $87.67 $85.75 $87.59 $87.59 200,445
2021-01-15 $89.56 $89.76 $85.69 $85.84 $85.84 216,360
2021-01-14 $90.75 $92.00 $90.29 $90.88 $90.88 162,862
2021-01-13 $91.21 $91.25 $89.40 $90.28 $90.28 251,846
2021-01-12 $89.08 $91.58 $88.58 $91.47 $91.47 157,109
2021-01-11 $88.31 $90.09 $88.31 $88.93 $88.93 175,364
2021-01-08 $89.21 $90.25 $88.51 $89.63 $89.63 272,778
2021-01-07 $87.35 $89.14 $86.90 $89.01 $89.01 179,304
2021-01-06 $83.56 $87.99 $83.56 $87.39 $87.39 273,037
2021-01-05 $80.72 $83.04 $80.72 $82.42 $82.42 209,329
2021-01-04 $84.22 $84.22 $79.99 $80.56 $80.56 217,922
2020-12-31 $82.99 $84.29 $82.43 $83.53 $83.53 163,116
2020-12-30 $83.85 $84.47 $82.44 $83.12 $83.12 130,675
2020-12-29 $85.28 $85.62 $82.33 $83.77 $83.77 176,761
2020-12-28 $85.20 $85.87 $84.67 $84.95 $84.95 130,678
2020-12-24 $84.51 $85.12 $83.64 $84.14 $84.14 37,756
2020-12-23 $83.65 $84.49 $83.59 $84.16 $84.16 203,890
2020-12-22 $83.69 $84.02 $82.51 $82.70 $82.70 179,751
2020-12-21 $82.74 $84.01 $79.51 $83.86 $83.86 312,227
2020-12-18 $86.33 $86.52 $84.52 $84.96 $84.96 827,474
2020-12-17 $86.90 $87.48 $85.73 $86.06 $86.06 281,983
2020-12-16 $86.28 $86.72 $84.96 $86.66 $86.66 257,920
2020-12-15 $84.79 $85.86 $83.22 $85.55 $85.55 183,147
2020-12-14 $84.56 $85.49 $83.72 $83.73 $83.73 278,205
2020-12-11 $82.89 $84.69 $82.01 $83.51 $83.51 211,248
2020-12-10 $83.02 $84.26 $82.62 $83.95 $83.95 142,815
2020-12-09 $84.19 $84.80 $83.65 $83.82 $83.82 202,313
2020-12-08 $81.40 $83.88 $81.40 $83.65 $83.65 311,989
2020-12-07 $82.13 $82.83 $81.20 $82.44 $82.44 154,955
2020-12-04 $79.58 $82.63 $79.34 $82.46 $82.46 149,725
2020-12-03 $78.36 $79.57 $77.68 $78.87 $78.87 220,936
2020-12-02 $78.85 $79.15 $77.45 $78.20 $78.20 162,584
2020-12-01 $79.76 $80.38 $78.54 $78.78 $78.78 212,618
2020-11-30 $79.97 $80.68 $77.90 $78.18 $78.18 221,199
2020-11-27 $80.97 $81.00 $79.33 $80.42 $80.42 78,621
2020-11-25 $81.88 $82.16 $81.15 $81.53 $81.53 303,954
2020-11-24 $83.21 $83.41 $81.25 $82.13 $82.13 612,168
2020-11-23 $80.89 $83.16 $80.89 $81.81 $81.81 315,303
2020-11-20 $79.82 $80.11 $78.66 $79.60 $79.60 505,172
2020-11-19 $82.02 $82.26 $79.35 $80.35 $80.35 190,258
2020-11-18 $84.70 $85.65 $82.51 $82.52 $82.52 213,697
2020-11-17 $83.23 $85.51 $82.05 $84.34 $84.34 361,536
2020-11-16 $82.79 $84.83 $81.12 $84.66 $84.66 290,621
2020-11-13 $78.13 $80.28 $77.71 $80.08 $80.08 178,703
2020-11-12 $78.74 $78.98 $76.41 $77.46 $77.46 239,332
2020-11-11 $83.15 $83.15 $79.12 $80.03 $80.03 149,670
2020-11-10 $80.09 $84.36 $79.14 $82.91 $82.91 613,308
2020-11-09 $75.50 $82.14 $75.29 $78.59 $78.59 385,500
2020-11-06 $73.58 $73.95 $70.38 $70.59 $70.59 118,361
2020-11-05 $73.00 $74.62 $72.83 $73.07 $73.07 179,370
2020-11-04 $70.27 $73.12 $70.21 $72.30 $72.30 201,715
2020-11-03 $70.54 $72.28 $70.48 $71.45 $71.45 280,912
2020-11-02 $67.83 $69.34 $67.24 $69.27 $69.27 340,834
2020-10-30 $66.94 $67.68 $65.21 $66.68 $66.68 300,100
2020-10-29 $69.00 $69.38 $66.69 $67.30 $67.30 441,935
2020-10-28 $67.46 $67.93 $65.72 $66.04 $66.04 249,689
2020-10-27 $68.28 $69.56 $67.98 $69.08 $69.08 173,276
2020-10-26 $69.46 $70.10 $67.52 $68.52 $68.52 147,853
2020-10-23 $71.52 $71.52 $69.10 $70.36 $70.36 123,999
2020-10-22 $69.10 $71.12 $68.52 $71.06 $71.06 226,224
2020-10-21 $69.15 $70.05 $68.50 $68.53 $68.53 125,110
2020-10-20 $70.91 $71.91 $69.08 $69.39 $69.39 111,419
2020-10-19 $72.01 $72.39 $69.99 $70.05 $70.05 170,865
2020-10-16 $71.35 $72.05 $70.35 $71.80 $71.80 179,869
2020-10-15 $69.15 $71.62 $68.74 $71.49 $71.49 127,942
2020-10-14 $70.24 $71.25 $69.98 $70.04 $70.04 80,963
2020-10-13 $69.54 $70.61 $69.27 $70.24 $70.24 189,127
2020-10-12 $69.19 $70.74 $69.19 $70.29 $70.29 138,723
2020-10-09 $72.00 $72.00 $69.16 $69.27 $69.27 139,987
2020-10-08 $71.10 $71.91 $70.33 $71.11 $71.11 158,771
2020-10-07 $69.34 $70.88 $69.34 $70.53 $70.53 220,082
2020-10-06 $68.28 $69.89 $67.71 $68.48 $68.48 256,927
2020-10-05 $66.94 $68.29 $66.45 $67.66 $67.66 181,644
2020-10-02 $62.88 $66.95 $62.21 $66.40 $66.40 225,526
2020-10-01 $63.89 $64.62 $63.00 $63.89 $63.89 282,313
2020-09-30 $64.51 $65.42 $63.04 $63.56 $63.56 219,485
2020-09-29 $65.27 $65.36 $63.40 $64.06 $64.06 209,955
2020-09-28 $64.86 $65.93 $64.86 $65.27 $65.27 189,464
2020-09-25 $62.95 $64.05 $62.56 $63.92 $63.92 208,568
2020-09-24 $62.78 $64.01 $61.70 $63.54 $63.54 156,666
2020-09-23 $64.51 $65.03 $62.41 $62.48 $62.48 272,207
2020-09-22 $64.83 $65.55 $63.66 $64.36 $64.36 231,265
2020-09-21 $66.18 $66.38 $62.46 $64.39 $64.39 297,348
2020-09-18 $69.54 $69.54 $67.07 $67.69 $67.69 726,156
2020-09-17 $68.36 $69.65 $68.24 $69.05 $69.05 240,081
2020-09-16 $69.99 $70.43 $69.16 $69.36 $69.36 225,553
2020-09-15 $70.40 $70.63 $69.49 $69.60 $69.60 147,901
2020-09-14 $70.94 $71.45 $69.74 $69.95 $69.95 174,754
2020-09-11 $70.50 $70.89 $69.78 $70.33 $70.33 229,622
2020-09-10 $70.85 $71.22 $69.61 $70.03 $70.03 247,332
2020-09-09 $69.94 $70.83 $69.62 $70.51 $70.51 225,722
2020-09-08 $70.13 $70.20 $69.12 $69.41 $69.41 207,273
2020-09-04 $72.27 $72.53 $69.27 $70.73 $70.73 159,773
2020-09-03 $74.78 $74.78 $71.06 $71.23 $71.23 189,536
2020-09-02 $73.41 $74.85 $73.36 $74.64 $74.64 177,217
2020-09-01 $71.40 $73.45 $71.25 $73.33 $73.33 140,352
2020-08-31 $72.51 $73.12 $71.37 $71.77 $71.77 252,233
2020-08-28 $72.85 $72.88 $72.05 $72.83 $72.83 119,103
2020-08-27 $72.33 $72.75 $71.38 $72.27 $72.27 158,699
2020-08-26 $72.13 $72.53 $71.16 $71.70 $71.70 158,524
2020-08-25 $73.35 $73.35 $71.20 $72.37 $72.37 100,245
2020-08-24 $72.00 $73.00 $71.24 $72.60 $72.60 184,911
2020-08-21 $69.54 $70.44 $68.80 $70.40 $70.40 269,817
2020-08-20 $70.61 $70.83 $69.89 $69.89 $69.89 340,101
2020-08-19 $71.79 $71.93 $71.08 $71.48 $71.48 356,104
2020-08-18 $72.56 $72.74 $71.36 $71.76 $71.76 234,039
2020-08-17 $72.85 $73.01 $72.10 $72.89 $72.89 198,228
2020-08-14 $71.81 $73.21 $71.74 $72.87 $72.87 135,304
2020-08-13 $72.25 $73.05 $71.96 $72.60 $72.60 205,111
2020-08-12 $73.48 $73.48 $71.64 $73.04 $73.04 197,766
2020-08-11 $73.32 $74.78 $72.69 $72.83 $72.83 292,333
2020-08-10 $71.70 $73.62 $71.61 $72.48 $72.48 217,207
2020-08-07 $69.07 $71.41 $69.07 $71.27 $71.27 235,863
2020-08-06 $69.18 $69.75 $68.58 $69.39 $69.39 221,230
2020-08-05 $69.12 $69.26 $67.57 $68.95 $68.95 220,076
2020-08-04 $68.32 $68.58 $66.93 $68.15 $68.15 250,496
2020-08-03 $69.00 $69.77 $68.20 $68.58 $68.58 188,817
2020-07-31 $70.23 $70.23 $65.91 $68.46 $68.46 286,889
2020-07-30 $67.91 $71.00 $66.44 $70.39 $70.39 394,876
2020-07-29 $66.91 $68.81 $66.27 $68.73 $68.73 269,326
2020-07-28 $68.17 $68.61 $66.21 $66.46 $66.46 274,725
2020-07-27 $67.99 $68.82 $67.52 $68.40 $68.40 197,304
2020-07-24 $69.55 $69.90 $68.28 $68.40 $68.40 145,808
2020-07-23 $68.54 $70.71 $68.54 $69.92 $69.92 222,220
2020-07-22 $67.88 $69.44 $67.62 $69.27 $69.27 287,049
2020-07-21 $68.83 $69.78 $67.97 $68.45 $68.45 319,234
2020-07-20 $67.11 $68.27 $66.70 $68.21 $68.21 260,801
2020-07-17 $67.71 $68.25 $66.66 $67.65 $67.65 215,800
2020-07-16 $68.92 $69.39 $67.40 $67.69 $67.69 274,100
2020-07-15 $69.28 $70.90 $67.86 $69.03 $69.03 425,600
2020-07-14 $66.27 $67.02 $64.70 $66.94 $66.94 291,300
2020-07-13 $66.07 $67.86 $64.67 $66.33 $66.33 304,500
2020-07-10 $63.69 $65.22 $63.02 $65.07 $65.07 261,800
2020-07-09 $63.64 $63.87 $62.27 $63.48 $63.48 399,700
2020-07-08 $63.45 $64.46 $62.36 $63.96 $63.96 328,600
2020-07-07 $64.71 $65.37 $63.43 $63.66 $63.66 262,900
2020-07-06 $66.14 $66.14 $64.17 $65.44 $65.44 311,000
2020-07-02 $66.87 $66.98 $64.48 $64.69 $64.69 219,700
2020-07-01 $66.78 $67.05 $65.32 $65.38 $65.38 262,700
2020-06-30 $65.16 $67.22 $65.16 $66.68 $66.68 388,300
2020-06-29 $63.89 $66.00 $63.28 $65.64 $65.64 347,500
2020-06-26 $63.39 $64.01 $62.30 $62.96 $62.96 536,476
2020-06-25 $61.90 $64.00 $61.60 $63.92 $63.92 333,134
2020-06-24 $64.25 $64.49 $62.05 $62.18 $62.18 275,760
2020-06-23 $65.70 $65.94 $63.89 $65.46 $65.46 292,393
2020-06-22 $63.23 $64.84 $62.50 $64.79 $64.79 247,884
2020-06-19 $64.86 $65.09 $62.37 $64.00 $64.00 767,742
2020-06-18 $62.91 $64.95 $62.91 $64.07 $64.07 294,984
2020-06-17 $64.47 $64.84 $63.34 $63.88 $63.88 327,814
2020-06-16 $64.20 $64.81 $62.84 $63.89 $63.89 382,548
2020-06-15 $56.64 $61.72 $55.98 $61.17 $61.17 680,558
2020-06-12 $61.70 $61.93 $56.79 $59.05 $59.05 696,758
2020-06-11 $64.24 $64.70 $58.99 $59.00 $59.00 561,601
2020-06-10 $68.58 $69.49 $67.35 $67.76 $67.76 353,831
2020-06-09 $68.91 $69.89 $68.42 $68.70 $68.70 328,992
2020-06-08 $70.49 $71.88 $70.44 $70.68 $70.68 321,224
2020-06-05 $68.00 $71.72 $67.75 $70.46 $70.46 427,010
2020-06-04 $64.75 $66.10 $63.97 $65.37 $65.37 212,728
2020-06-03 $64.99 $65.69 $64.41 $65.06 $65.06 364,058
2020-06-02 $63.21 $63.81 $62.78 $63.31 $63.31 220,995
2020-06-01 $62.34 $64.35 $61.94 $62.94 $62.94 305,448
2020-05-29 $62.28 $62.89 $61.06 $61.59 $61.59 436,266
2020-05-28 $65.89 $65.89 $63.04 $63.31 $63.31 313,816
2020-05-27 $63.69 $64.98 $62.26 $64.90 $64.90 363,725
2020-05-26 $62.66 $63.25 $61.75 $61.94 $61.94 333,768
2020-05-22 $59.78 $60.34 $59.15 $59.81 $59.81 196,090
2020-05-21 $59.34 $60.56 $58.65 $59.70 $59.70 299,721
2020-05-20 $58.80 $60.34 $58.48 $59.33 $59.33 267,845
2020-05-19 $57.23 $59.29 $57.01 $57.49 $57.49 401,778
2020-05-18 $55.00 $58.22 $54.63 $57.86 $57.86 405,839
2020-05-15 $50.99 $52.40 $50.79 $52.22 $52.22 270,213
2020-05-14 $50.85 $51.52 $48.67 $51.48 $51.48 323,398
2020-05-13 $51.48 $51.67 $50.07 $51.15 $51.15 434,663
2020-05-12 $53.74 $54.36 $52.14 $52.15 $52.15 413,855
2020-05-11 $53.42 $54.13 $52.69 $53.89 $53.89 549,127
2020-05-08 $53.63 $55.20 $52.53 $54.77 $54.77 406,404
2020-05-07 $52.72 $53.85 $51.78 $52.07 $52.07 391,657
2020-05-06 $52.40 $52.89 $51.40 $51.63 $51.63 325,633
2020-05-05 $53.78 $54.70 $52.30 $52.30 $52.30 628,702
2020-05-04 $52.25 $53.31 $50.71 $52.47 $52.47 819,930
2020-05-01 $50.25 $55.65 $50.17 $53.04 $53.04 1,340,034
2020-04-30 $46.48 $47.13 $45.32 $46.45 $46.45 502,322
2020-04-29 $45.90 $48.24 $45.56 $47.99 $47.99 517,456
2020-04-28 $43.39 $44.70 $42.83 $44.21 $44.21 437,425
2020-04-27 $39.93 $42.06 $39.63 $41.71 $41.71 297,267
2020-04-24 $39.20 $39.82 $38.29 $39.29 $39.29 275,249
2020-04-23 $37.52 $39.23 $37.52 $38.77 $38.77 314,554
2020-04-22 $38.06 $38.29 $37.21 $37.43 $37.43 213,269
2020-04-21 $36.35 $37.41 $36.07 $36.90 $36.90 313,682
2020-04-20 $37.09 $38.36 $36.50 $37.41 $37.41 257,207
2020-04-17 $37.71 $39.27 $37.29 $38.69 $38.69 257,407
2020-04-16 $37.31 $37.35 $34.97 $36.17 $36.17 316,110
2020-04-15 $37.16 $38.06 $36.03 $37.42 $37.42 318,970
2020-04-14 $37.87 $39.39 $37.35 $39.12 $39.12 409,103
2020-04-13 $39.33 $39.33 $36.38 $37.15 $37.15 230,680
2020-04-09 $38.41 $40.42 $38.00 $39.83 $39.83 353,732
2020-04-08 $34.91 $37.72 $34.10 $37.11 $37.11 402,468
2020-04-07 $34.69 $36.28 $33.70 $34.11 $34.11 502,526
2020-04-06 $32.90 $34.62 $32.88 $33.01 $33.01 580,460
2020-04-03 $31.64 $32.59 $30.15 $31.26 $31.26 406,190
2020-04-02 $31.49 $32.77 $31.05 $32.17 $32.17 513,072
2020-04-01 $33.49 $34.34 $31.47 $31.94 $31.94 545,096
2020-03-31 $34.85 $35.70 $33.93 $35.32 $35.32 620,434
2020-03-30 $34.25 $36.03 $33.22 $35.16 $35.16 576,064
2020-03-27 $33.43 $34.92 $33.06 $33.67 $33.67 494,825
2020-03-26 $33.27 $35.70 $33.27 $34.84 $34.84 655,857
2020-03-25 $32.59 $35.20 $31.52 $33.14 $33.14 660,025
2020-03-24 $33.35 $34.81 $31.78 $32.81 $32.81 801,091
2020-03-23 $34.33 $34.69 $30.06 $32.35 $32.35 706,909
2020-03-20 $37.03 $37.66 $33.74 $33.97 $33.97 850,445
2020-03-19 $33.08 $37.61 $32.00 $36.94 $36.94 792,915
2020-03-18 $30.74 $33.77 $29.04 $33.39 $33.39 860,807
2020-03-17 $32.96 $35.51 $30.84 $33.07 $33.07 925,759
2020-03-16 $35.30 $37.99 $32.05 $32.35 $32.35 947,752
2020-03-13 $37.16 $40.98 $35.85 $40.98 $40.98 903,382
2020-03-12 $37.41 $37.41 $34.28 $35.26 $35.26 770,466
2020-03-11 $39.69 $40.39 $38.84 $39.87 $39.87 552,434
2020-03-10 $39.82 $41.33 $39.24 $41.22 $41.22 885,915
2020-03-09 $41.62 $43.52 $38.14 $38.17 $38.17 678,359
2020-03-06 $44.75 $46.21 $44.05 $45.29 $45.29 362,758
2020-03-05 $48.86 $49.40 $45.76 $46.56 $46.56 373,974
2020-03-04 $49.60 $50.26 $48.35 $50.18 $50.18 312,229
2020-03-03 $50.98 $51.77 $48.13 $48.66 $48.66 402,483
2020-03-02 $51.07 $51.42 $50.11 $50.93 $50.93 540,304
2020-02-28 $51.62 $52.59 $49.63 $50.71 $50.71 666,877
2020-02-27 $56.10 $56.61 $53.45 $53.47 $53.47 728,806
2020-02-26 $55.91 $57.42 $55.52 $57.38 $57.38 546,464
2020-02-25 $57.40 $57.64 $55.03 $55.26 $55.26 528,278
2020-02-24 $58.82 $58.99 $57.33 $57.35 $57.35 232,556
2020-02-21 $61.27 $61.31 $60.63 $60.81 $60.81 188,077
2020-02-20 $60.90 $61.44 $60.02 $61.39 $61.39 412,362
2020-02-19 $61.07 $61.67 $60.06 $61.25 $61.25 464,079
2020-02-18 $62.97 $63.18 $61.01 $61.79 $61.79 490,838
2020-02-14 $64.90 $64.90 $62.87 $63.02 $63.02 328,560
2020-02-13 $66.53 $67.84 $64.28 $64.71 $64.71 615,200
2020-02-12 $68.79 $68.88 $67.74 $68.46 $68.46 351,544
2020-02-11 $68.52 $68.96 $68.08 $68.22 $68.22 446,344
2020-02-10 $68.12 $68.63 $67.80 $68.11 $68.11 263,925
2020-02-07 $69.50 $69.65 $68.42 $68.43 $68.43 112,750
2020-02-06 $72.00 $72.00 $69.78 $69.82 $69.82 131,122
2020-02-05 $70.91 $71.99 $70.23 $71.94 $71.94 174,873
2020-02-04 $70.01 $70.60 $69.68 $69.97 $69.97 147,671
2020-02-03 $68.08 $69.52 $68.08 $68.91 $68.91 211,917
2020-01-31 $69.38 $69.71 $67.64 $67.69 $67.69 311,563
2020-01-30 $68.73 $69.76 $68.48 $69.70 $69.70 192,412
2020-01-29 $70.15 $70.34 $69.19 $69.32 $69.32 212,370
2020-01-28 $69.17 $70.13 $69.01 $69.96 $69.96 176,909
2020-01-27 $67.97 $69.38 $66.63 $68.85 $68.85 205,086
2020-01-24 $69.71 $69.89 $68.93 $69.34 $69.34 145,815
2020-01-23 $69.72 $69.88 $68.98 $69.63 $69.63 160,676
2020-01-22 $69.62 $70.33 $69.39 $69.89 $69.89 186,301
2020-01-21 $69.68 $69.84 $68.67 $69.25 $69.25 153,978
2020-01-17 $70.97 $71.00 $69.82 $69.99 $69.99 127,283
2020-01-16 $70.50 $70.95 $70.31 $70.60 $70.60 159,672
2020-01-15 $69.80 $70.45 $69.46 $69.92 $69.92 162,721
2020-01-14 $70.32 $70.56 $69.75 $69.93 $69.93 202,337
2020-01-13 $70.66 $70.66 $69.98 $70.31 $70.31 189,870
2020-01-10 $70.61 $70.86 $69.94 $70.49 $70.49 162,567
2020-01-09 $71.00 $71.02 $70.41 $70.64 $70.64 190,004
2020-01-08 $69.77 $70.43 $69.44 $69.95 $69.95 229,270
2020-01-07 $69.95 $70.41 $69.38 $69.46 $69.46 279,882
2020-01-06 $69.98 $70.53 $69.52 $70.27 $70.27 218,735
2020-01-03 $69.81 $70.98 $69.75 $70.79 $70.79 304,324
2020-01-02 $71.60 $71.73 $70.05 $71.19 $71.19 256,831
2019-12-31 $71.48 $72.66 $70.96 $70.97 $70.97 303,000
2019-12-30 $71.25 $71.96 $70.55 $71.67 $71.67 237,525
2019-12-27 $71.40 $71.71 $70.87 $71.15 $71.15 255,860
2019-12-26 $70.79 $71.31 $70.55 $71.15 $71.15 245,996
2019-12-24 $70.19 $70.99 $69.71 $70.80 $70.80 167,787
2019-12-23 $70.24 $70.79 $69.10 $70.19 $70.19 187,597
2019-12-20 $69.50 $70.61 $69.36 $70.24 $70.24 994,940
2019-12-19 $68.61 $69.44 $68.23 $69.26 $69.26 185,512
2019-12-18 $69.42 $69.42 $67.89 $68.68 $68.68 254,876
2019-12-17 $69.35 $69.63 $69.00 $69.21 $69.21 198,883
2019-12-16 $70.34 $70.70 $68.98 $69.20 $69.20 294,445
2019-12-13 $69.11 $69.96 $68.72 $69.88 $69.88 254,526
2019-12-12 $68.00 $69.39 $67.60 $69.20 $69.20 406,707
2019-12-11 $68.35 $68.46 $67.28 $68.23 $68.23 207,804
2019-12-10 $68.08 $68.37 $67.71 $68.09 $68.09 287,987
2019-12-09 $67.91 $68.16 $67.46 $68.06 $68.06 297,262
2019-12-06 $67.74 $68.41 $67.45 $68.20 $68.20 292,688
2019-12-05 $67.00 $67.49 $66.47 $66.92 $66.92 150,462
2019-12-04 $67.20 $67.77 $66.64 $66.93 $66.93 215,873
2019-12-03 $65.99 $66.96 $65.67 $66.94 $66.94 272,187
2019-12-02 $67.02 $67.14 $66.06 $67.07 $67.07 248,760
2019-11-29 $66.65 $67.08 $66.16 $67.01 $67.01 447,219
2019-11-27 $67.20 $67.20 $66.43 $67.00 $67.00 167,586
2019-11-26 $66.09 $67.04 $66.09 $66.83 $66.83 198,664
2019-11-25 $64.90 $66.36 $64.82 $66.06 $66.06 168,778
2019-11-22 $65.77 $65.89 $64.65 $64.68 $64.68 166,206
2019-11-21 $66.22 $66.22 $65.10 $65.26 $65.26 231,227
2019-11-20 $66.16 $66.77 $65.41 $66.05 $66.05 321,559
2019-11-19 $67.00 $67.14 $66.33 $66.68 $66.68 189,884
2019-11-18 $66.63 $66.68 $65.92 $66.53 $66.53 301,967
2019-11-15 $67.17 $67.36 $66.50 $67.06 $67.06 182,284
2019-11-14 $66.50 $66.80 $66.07 $66.66 $66.66 165,254
2019-11-13 $65.34 $66.45 $65.01 $66.34 $66.34 230,445
2019-11-12 $66.73 $66.73 $65.39 $66.01 $66.01 371,202
2019-11-11 $66.22 $67.30 $66.18 $66.64 $66.64 141,418
2019-11-08 $67.08 $67.41 $66.72 $66.98 $66.98 195,602
2019-11-07 $68.08 $68.61 $66.95 $67.22 $67.22 179,463
2019-11-06 $67.08 $67.62 $66.89 $67.31 $67.31 230,847
2019-11-05 $66.63 $67.76 $66.23 $67.37 $67.37 282,796
2019-11-04 $65.42 $66.34 $64.50 $66.15 $66.15 253,290
2019-11-01 $64.30 $65.60 $63.78 $65.12 $65.12 204,795
2019-10-31 $64.58 $64.59 $63.29 $63.59 $63.59 245,800
2019-10-30 $64.93 $65.10 $64.51 $64.96 $64.96 235,946
2019-10-29 $64.53 $65.16 $64.52 $64.98 $64.98 188,714
2019-10-28 $64.09 $65.20 $64.05 $64.79 $64.79 228,591
2019-10-25 $62.81 $63.95 $62.54 $63.81 $63.81 253,404
2019-10-24 $60.70 $66.00 $60.16 $63.07 $63.07 784,293
2019-10-23 $60.85 $61.05 $59.52 $59.71 $59.71 317,976
2019-10-22 $61.44 $61.44 $60.48 $60.76 $60.76 265,811
2019-10-21 $62.03 $62.73 $61.18 $61.51 $61.51 212,144
2019-10-18 $60.87 $61.99 $60.86 $61.20 $61.20 350,575
2019-10-17 $60.50 $61.36 $60.21 $61.27 $61.27 222,638
2019-10-16 $59.98 $60.47 $59.78 $59.97 $59.97 273,681
2019-10-15 $59.10 $60.60 $59.10 $60.18 $60.18 293,201
2019-10-14 $58.77 $59.43 $58.33 $58.95 $58.95 143,078
2019-10-11 $59.21 $60.48 $58.94 $59.21 $59.21 265,465
2019-10-10 $58.20 $58.68 $57.85 $57.99 $57.99 120,914
2019-10-09 $58.34 $58.34 $57.39 $57.93 $57.93 106,731
2019-10-08 $58.15 $58.48 $57.28 $57.41 $57.41 224,515
2019-10-07 $58.98 $59.58 $58.40 $58.90 $58.90 167,974
2019-10-04 $58.46 $59.37 $58.13 $59.28 $59.28 209,951
2019-10-03 $58.30 $58.62 $56.98 $58.48 $58.48 258,098
2019-10-02 $59.56 $59.71 $58.51 $58.68 $58.68 268,941
2019-10-01 $63.52 $63.69 $60.03 $60.15 $60.15 258,786
2019-09-30 $61.83 $63.31 $61.65 $62.86 $62.86 308,207
2019-09-27 $64.05 $64.15 $61.38 $61.44 $61.44 214,520
2019-09-26 $63.29 $64.14 $63.29 $63.65 $63.65 241,912
2019-09-25 $61.92 $63.74 $61.35 $63.50 $63.50 262,494
2019-09-24 $62.36 $63.00 $60.97 $61.80 $61.80 397,318
2019-09-23 $63.15 $63.46 $61.96 $62.20 $62.20 280,162
2019-09-20 $64.30 $64.72 $63.44 $63.54 $63.54 536,131
2019-09-19 $65.63 $65.95 $64.12 $64.17 $64.17 263,208
2019-09-18 $65.30 $65.70 $64.85 $65.43 $65.43 227,638
2019-09-17 $66.20 $66.20 $64.83 $65.48 $65.48 172,490
2019-09-16 $65.91 $67.07 $65.78 $66.61 $66.61 313,003
2019-09-13 $66.47 $67.11 $65.90 $66.56 $66.56 296,640
2019-09-12 $65.94 $66.31 $64.95 $65.95 $65.95 287,164
2019-09-11 $64.78 $65.70 $63.72 $65.66 $65.66 343,494
2019-09-10 $64.82 $65.10 $63.36 $64.40 $64.40 367,716
2019-09-09 $64.09 $65.34 $63.64 $65.00 $65.00 357,086
2019-09-06 $64.62 $64.73 $63.53 $63.67 $63.67 200,794
2019-09-05 $63.77 $65.13 $63.50 $64.62 $64.62 282,644
2019-09-04 $61.38 $62.98 $61.12 $62.83 $62.83 267,199
2019-09-03 $61.72 $61.93 $60.31 $60.57 $60.57 207,858
2019-08-30 $62.51 $62.87 $62.10 $62.47 $62.47 155,644
2019-08-29 $61.36 $62.41 $61.30 $62.11 $62.11 170,567
2019-08-28 $59.84 $61.23 $59.63 $60.59 $60.59 188,257
2019-08-27 $61.36 $61.50 $60.12 $60.16 $60.16 200,393
2019-08-26 $61.34 $61.34 $60.38 $60.79 $60.79 188,322
2019-08-23 $62.09 $62.57 $60.10 $60.44 $60.44 277,573
2019-08-22 $63.44 $63.54 $62.15 $62.58 $62.58 172,227
2019-08-21 $63.00 $63.68 $62.58 $63.18 $63.18 203,059
2019-08-20 $62.28 $62.64 $61.92 $62.23 $62.23 161,189
2019-08-19 $62.50 $62.73 $61.98 $62.34 $62.34 164,092
2019-08-16 $59.71 $61.50 $59.71 $61.37 $61.37 302,875
2019-08-15 $59.71 $59.89 $58.84 $59.39 $59.39 224,822
2019-08-14 $60.57 $60.67 $58.98 $59.24 $59.24 340,812
2019-08-13 $60.13 $62.87 $60.13 $61.74 $61.74 216,143
2019-08-12 $60.06 $60.76 $59.50 $60.49 $60.49 173,460
2019-08-09 $61.86 $61.86 $60.00 $60.51 $60.51 305,906
2019-08-08 $60.29 $62.26 $60.29 $62.17 $62.17 352,239
2019-08-07 $59.24 $60.29 $58.47 $59.62 $59.62 265,373
2019-08-06 $59.50 $60.41 $59.06 $60.25 $60.25 264,832
2019-08-05 $59.07 $59.71 $58.57 $59.21 $59.21 352,341
2019-08-02 $60.57 $60.57 $59.26 $60.46 $60.46 209,762
2019-08-01 $62.95 $64.01 $60.61 $61.03 $61.03 351,342
2019-07-31 $62.98 $64.20 $62.66 $63.05 $63.05 338,741
2019-07-30 $62.53 $62.89 $62.09 $62.86 $62.86 397,556
2019-07-29 $63.37 $63.70 $62.70 $63.22 $63.22 253,550
2019-07-26 $62.38 $63.92 $62.38 $63.63 $63.63 406,466
2019-07-25 $64.10 $64.10 $61.29 $62.41 $62.41 720,262
2019-07-24 $61.66 $64.32 $61.47 $64.30 $64.30 686,910
2019-07-23 $60.77 $62.05 $60.73 $61.85 $61.85 309,325
2019-07-22 $60.53 $61.48 $60.28 $60.50 $60.50 249,635
2019-07-19 $60.59 $61.29 $60.34 $60.37 $60.37 226,326
2019-07-18 $58.71 $60.69 $58.63 $60.31 $60.31 306,891
2019-07-17 $58.67 $58.99 $58.24 $58.71 $58.71 251,863
2019-07-16 $59.13 $59.74 $58.54 $58.74 $58.74 319,950
2019-07-15 $58.96 $59.43 $58.45 $59.05 $59.05 314,133
2019-07-12 $58.09 $59.07 $57.94 $58.90 $58.90 241,348
2019-07-11 $58.72 $59.15 $57.63 $58.30 $58.30 217,965
2019-07-10 $58.89 $59.20 $58.64 $58.82 $58.82 242,439
2019-07-09 $58.27 $58.63 $57.57 $58.43 $58.43 386,635
2019-07-08 $58.64 $59.01 $58.46 $58.75 $58.75 342,492
2019-07-05 $59.03 $59.31 $58.32 $58.90 $58.90 191,753
2019-07-03 $59.35 $59.60 $59.00 $59.42 $59.42 156,555
2019-07-02 $60.11 $60.64 $59.02 $59.14 $59.14 384,517
2019-07-01 $61.44 $61.55 $59.92 $60.07 $60.07 530,094
2019-06-28 $58.93 $60.82 $58.76 $60.60 $60.60 911,857
2019-06-27 $57.07 $58.92 $57.07 $58.88 $58.88 610,113
2019-06-26 $56.74 $57.37 $55.80 $57.02 $57.02 349,755
2019-06-25 $56.62 $57.22 $55.93 $56.50 $56.50 221,013
2019-06-24 $57.10 $57.35 $56.52 $56.53 $56.53 219,099
2019-06-21 $57.17 $57.35 $56.06 $57.15 $57.15 462,116
2019-06-20 $58.35 $58.63 $57.34 $57.56 $57.56 160,110
2019-06-19 $57.54 $58.00 $57.26 $57.51 $57.51 123,447
2019-06-18 $57.00 $57.86 $56.86 $57.45 $57.45 224,511
2019-06-17 $56.72 $57.13 $56.21 $56.32 $56.32 231,830
2019-06-14 $57.17 $57.50 $56.56 $56.57 $56.57 351,776
2019-06-13 $56.81 $57.51 $56.55 $57.46 $57.46 229,270
2019-06-12 $56.75 $56.91 $56.00 $56.56 $56.56 213,793
2019-06-11 $58.44 $59.01 $56.86 $57.02 $57.02 284,422
2019-06-10 $56.36 $57.77 $56.36 $57.74 $57.74 249,998
2019-06-07 $56.00 $56.39 $55.64 $55.95 $55.95 205,375
2019-06-06 $55.12 $55.94 $54.45 $55.89 $55.89 562,479
2019-06-05 $55.85 $56.02 $54.72 $55.37 $55.37 463,644
2019-06-04 $53.73 $56.43 $53.73 $55.69 $55.69 773,550
2019-06-03 $50.68 $52.57 $50.56 $52.50 $52.50 644,583
2019-05-31 $51.00 $51.46 $50.40 $50.73 $50.73 259,492
2019-05-30 $52.91 $53.33 $51.56 $51.88 $51.88 371,271
2019-05-29 $51.09 $52.82 $50.78 $52.67 $52.67 755,692
2019-05-28 $53.59 $53.59 $50.33 $51.20 $51.20 1,186,831
2019-05-24 $54.77 $55.30 $54.13 $54.30 $54.30 243,760
2019-05-23 $55.17 $55.28 $54.14 $54.40 $54.40 430,373
2019-05-22 $56.58 $57.01 $55.91 $56.03 $56.03 161,689
2019-05-21 $56.22 $56.85 $56.11 $56.82 $56.82 214,349
2019-05-20 $55.58 $56.35 $55.34 $55.65 $55.65 160,025
2019-05-17 $56.88 $57.54 $56.16 $56.19 $56.19 240,165
2019-05-16 $57.41 $58.00 $57.26 $57.53 $57.53 250,592
2019-05-15 $56.82 $57.51 $56.26 $57.31 $57.31 345,747
2019-05-14 $57.04 $57.77 $56.87 $57.32 $57.32 279,074
2019-05-13 $57.77 $57.87 $56.69 $56.93 $56.93 218,679
2019-05-10 $59.08 $59.40 $57.99 $59.29 $59.29 205,385
2019-05-09 $59.65 $60.22 $58.89 $59.75 $59.75 124,489
2019-05-08 $60.65 $60.88 $59.86 $60.25 $60.25 255,583
2019-05-07 $62.02 $62.80 $60.20 $60.83 $60.83 231,652
2019-05-06 $62.00 $63.22 $61.87 $63.00 $63.00 200,327
2019-05-03 $62.39 $63.07 $61.87 $63.00 $63.00 338,325
2019-05-02 $62.09 $62.36 $61.10 $61.97 $61.97 194,631
2019-05-01 $63.16 $63.57 $62.07 $62.09 $62.09 169,230
2019-04-30 $64.21 $64.66 $62.39 $63.04 $63.04 256,658
2019-04-29 $64.88 $65.12 $63.78 $64.05 $64.05 265,200
2019-04-26 $63.15 $64.69 $62.72 $64.61 $64.61 365,536
2019-04-25 $66.50 $67.26 $62.41 $63.24 $63.24 965,131
2019-04-24 $67.89 $68.60 $67.66 $67.96 $67.96 393,473
2019-04-23 $67.82 $68.97 $67.31 $68.30 $68.30 308,371
2019-04-22 $68.06 $68.33 $67.35 $67.59 $67.59 139,490
2019-04-18 $68.13 $68.88 $67.90 $68.57 $68.57 152,884
2019-04-17 $68.16 $68.66 $67.67 $68.46 $68.46 216,683
2019-04-16 $68.04 $68.43 $67.28 $67.57 $67.57 190,911
2019-04-15 $67.16 $67.95 $66.57 $67.77 $67.77 243,186
2019-04-12 $67.48 $67.98 $66.87 $67.09 $67.09 228,794
2019-04-11 $66.24 $67.09 $65.87 $67.08 $67.08 180,102
2019-04-10 $65.45 $66.11 $64.96 $66.04 $66.04 337,830
2019-04-09 $66.62 $66.62 $65.23 $65.35 $65.35 186,825
2019-04-08 $66.40 $67.50 $66.11 $66.95 $66.95 190,514
2019-04-05 $65.70 $66.65 $65.51 $66.49 $66.49 231,738
2019-04-04 $65.08 $65.74 $64.70 $65.46 $65.46 297,266
2019-04-03 $64.57 $65.45 $64.49 $64.83 $64.83 404,976
2019-04-02 $64.41 $64.43 $63.60 $64.09 $64.09 250,428
2019-04-01 $64.01 $64.92 $63.69 $64.40 $64.40 314,144
2019-03-29 $63.04 $64.09 $62.97 $63.49 $63.49 241,765
2019-03-28 $62.08 $62.80 $61.96 $62.58 $62.58 215,498
2019-03-27 $62.15 $62.73 $61.19 $62.03 $62.03 235,128
2019-03-26 $61.94 $63.13 $61.68 $62.35 $62.35 396,664
2019-03-25 $61.75 $62.53 $60.23 $61.39 $61.39 383,904
2019-03-22 $64.41 $64.49 $61.74 $61.82 $61.82 272,066
2019-03-21 $63.41 $65.43 $63.41 $64.94 $64.94 148,450
2019-03-20 $64.82 $65.00 $63.59 $63.81 $63.81 252,308
2019-03-19 $65.61 $65.86 $64.82 $64.98 $64.98 200,322
2019-03-18 $64.57 $65.65 $64.05 $65.37 $65.37 215,491
2019-03-15 $64.94 $65.89 $64.45 $64.56 $64.56 547,455
2019-03-14 $63.86 $64.89 $63.57 $64.66 $64.66 271,690
2019-03-13 $63.21 $64.32 $62.85 $63.86 $63.86 372,228
2019-03-12 $62.14 $63.09 $61.67 $62.79 $62.79 345,615
2019-03-11 $60.33 $61.68 $60.33 $61.55 $61.55 156,043
2019-03-08 $60.74 $60.74 $59.47 $60.30 $60.30 190,968
2019-03-07 $62.74 $62.74 $61.00 $61.25 $61.25 226,045
2019-03-06 $63.19 $63.26 $62.27 $62.68 $62.68 377,384
2019-03-05 $63.93 $63.93 $62.98 $63.14 $63.14 339,156
2019-03-04 $65.11 $65.33 $63.67 $63.79 $63.79 181,572
2019-03-01 $65.04 $65.48 $64.47 $64.92 $64.92 187,341
2019-02-28 $65.54 $65.60 $64.36 $64.41 $64.41 283,113
2019-02-27 $64.96 $65.60 $64.50 $65.55 $65.55 234,714
2019-02-26 $66.74 $67.02 $64.92 $64.96 $64.96 328,430
2019-02-25 $67.48 $68.20 $66.58 $66.81 $66.81 469,842
2019-02-22 $66.14 $67.31 $66.01 $67.14 $67.14 339,218
2019-02-21 $65.90 $66.26 $65.14 $65.74 $65.74 221,737
2019-02-20 $65.34 $65.95 $64.94 $65.86 $65.86 333,418
2019-02-19 $65.98 $66.32 $65.26 $65.60 $65.60 281,811
2019-02-15 $65.38 $67.01 $65.38 $66.32 $66.32 426,985
2019-02-14 $62.14 $66.36 $60.63 $64.79 $64.79 1,032,818
2019-02-13 $65.48 $66.86 $65.29 $66.77 $66.77 781,059
2019-02-12 $64.87 $65.59 $64.68 $65.17 $65.17 272,981
2019-02-11 $63.44 $64.54 $63.35 $64.46 $64.46 299,558
2019-02-08 $62.35 $62.98 $61.96 $62.91 $62.91 253,576
2019-02-07 $62.50 $63.02 $61.92 $62.86 $62.86 238,120
2019-02-06 $63.14 $63.60 $62.91 $63.23 $63.23 156,453
2019-02-05 $63.76 $63.96 $62.91 $63.25 $63.25 290,107
2019-02-04 $63.15 $63.77 $62.85 $63.62 $63.62 199,516
2019-02-01 $62.96 $63.41 $62.40 $63.17 $63.17 271,457
2019-01-31 $63.02 $63.49 $62.77 $62.99 $62.99 275,185
2019-01-30 $61.75 $62.98 $60.83 $62.97 $62.97 373,993
2019-01-29 $62.01 $62.05 $60.93 $61.00 $61.00 225,011
2019-01-28 $61.49 $61.94 $60.55 $61.76 $61.76 207,803
2019-01-25 $62.08 $62.54 $62.07 $62.16 $62.16 218,183
2019-01-24 $60.15 $61.51 $60.15 $61.46 $61.46 330,102
2019-01-23 $61.32 $61.97 $59.71 $60.28 $60.28 186,311
2019-01-22 $61.41 $62.25 $60.79 $61.25 $61.25 261,580
2019-01-18 $61.42 $62.32 $61.01 $62.08 $62.08 327,192
2019-01-17 $60.16 $61.42 $60.00 $60.93 $60.93 375,922
2019-01-16 $59.63 $60.79 $59.63 $60.57 $60.57 332,400
2019-01-15 $59.14 $59.90 $59.00 $59.50 $59.50 226,092
2019-01-14 $59.53 $60.14 $59.08 $59.22 $59.22 371,352
2019-01-11 $59.10 $60.52 $58.87 $60.19 $60.19 250,549
2019-01-10 $59.23 $60.27 $58.40 $59.51 $59.51 409,678
2019-01-09 $58.91 $60.38 $58.70 $59.80 $59.80 425,078
2019-01-08 $57.85 $58.94 $57.51 $58.89 $58.89 317,725
2019-01-07 $55.70 $57.54 $55.00 $57.03 $57.03 733,484
2019-01-04 $54.21 $56.16 $54.16 $55.91 $55.91 380,866
2019-01-03 $53.48 $53.64 $51.75 $53.15 $53.15 446,834
2019-01-02 $53.34 $55.13 $52.77 $54.31 $54.31 390,797
2018-12-31 $54.31 $54.74 $53.27 $54.50 $54.50 469,073
2018-12-28 $54.28 $54.93 $53.18 $53.73 $53.73 270,496
2018-12-27 $53.11 $54.54 $52.07 $54.49 $54.49 247,526
2018-12-26 $52.11 $54.50 $51.05 $54.47 $54.47 310,022
2018-12-24 $52.83 $53.32 $51.68 $51.74 $51.74 279,426
2018-12-21 $55.56 $56.05 $53.20 $53.49 $53.49 665,413
2018-12-20 $56.16 $56.64 $54.19 $55.17 $55.17 448,039
2018-12-19 $57.70 $59.25 $56.17 $56.44 $56.44 307,670
2018-12-18 $57.95 $58.91 $57.20 $57.47 $57.47 456,834
2018-12-17 $58.60 $59.16 $56.79 $57.21 $57.21 379,978
2018-12-14 $59.11 $60.10 $58.25 $58.52 $58.52 284,964
2018-12-13 $61.37 $62.07 $59.75 $59.79 $59.79 385,095
2018-12-12 $63.04 $63.04 $61.55 $61.59 $61.59 360,714
2018-12-11 $63.50 $64.46 $61.67 $61.68 $61.68 278,092
2018-12-10 $61.71 $62.79 $61.19 $62.20 $62.20 311,415
2018-12-07 $63.91 $64.86 $61.15 $61.64 $61.64 304,715
2018-12-06 $63.11 $64.18 $62.34 $64.04 $64.04 358,697
2018-12-04 $69.35 $69.35 $63.89 $64.42 $64.42 371,139
2018-12-03 $70.55 $70.55 $67.89 $69.52 $69.52 473,165
2018-11-30 $67.76 $69.49 $67.32 $69.25 $69.25 379,464
2018-11-29 $68.94 $69.45 $67.30 $67.83 $67.83 267,417
2018-11-28 $68.59 $69.71 $67.85 $69.41 $69.41 766,301
2018-11-27 $68.03 $68.61 $67.63 $68.13 $68.13 240,927
2018-11-26 $68.69 $69.41 $67.68 $68.62 $68.62 328,172
2018-11-23 $67.08 $68.19 $67.08 $67.85 $67.85 217,475
2018-11-21 $66.97 $68.39 $66.26 $67.95 $67.95 336,735
2018-11-20 $65.70 $67.31 $65.43 $65.97 $65.97 266,418
2018-11-19 $67.81 $67.92 $66.36 $66.80 $66.80 455,665
2018-11-16 $66.57 $67.86 $66.19 $67.50 $67.50 249,531
2018-11-15 $65.42 $67.72 $65.36 $67.24 $67.24 340,360
2018-11-14 $68.08 $68.37 $65.48 $65.90 $65.90 210,559
2018-11-13 $68.58 $69.06 $66.69 $67.24 $67.24 462,059
2018-11-12 $68.88 $69.30 $67.69 $68.24 $68.24 497,067
2018-11-09 $70.65 $71.21 $67.35 $68.87 $68.87 368,479
2018-11-08 $70.81 $71.83 $70.51 $71.25 $71.25 243,738
2018-11-07 $70.53 $71.25 $68.80 $71.03 $71.03 455,190
2018-11-06 $68.15 $69.69 $67.84 $69.38 $69.38 259,296
2018-11-05 $69.10 $70.01 $66.68 $68.15 $68.15 389,695
2018-11-02 $70.01 $70.77 $68.16 $68.93 $68.93 546,950
2018-11-01 $67.98 $69.95 $67.42 $69.72 $69.72 485,815
2018-10-31 $68.09 $69.88 $67.02 $67.08 $67.08 652,069
2018-10-30 $65.64 $67.59 $65.21 $67.01 $67.01 526,936
2018-10-29 $67.32 $68.37 $64.48 $65.69 $65.69 751,369
2018-10-26 $65.51 $66.63 $64.32 $65.38 $65.38 660,122
2018-10-25 $64.01 $68.80 $64.01 $66.51 $66.51 1,071,100
2018-10-24 $63.48 $63.91 $58.84 $59.02 $59.02 599,612
2018-10-23 $62.80 $63.97 $61.05 $63.49 $63.49 687,107
2018-10-22 $63.09 $64.55 $63.09 $63.68 $63.68 411,859
2018-10-19 $64.46 $64.68 $62.69 $62.90 $62.90 273,988
2018-10-18 $65.82 $66.16 $63.62 $64.44 $64.44 454,278
2018-10-17 $66.37 $66.70 $65.50 $66.30 $66.30 341,261
2018-10-16 $66.08 $67.37 $65.17 $66.74 $66.74 552,574
2018-10-15 $65.05 $65.98 $64.91 $65.32 $65.32 482,315
2018-10-12 $65.73 $65.86 $64.74 $65.32 $65.32 663,674
2018-10-11 $66.29 $67.45 $64.46 $64.51 $64.51 724,108
2018-10-10 $70.25 $70.25 $66.16 $66.29 $66.29 10,142,399
2018-10-09 $70.80 $70.90 $69.93 $70.31 $70.31 427,059
2018-10-08 $71.41 $71.71 $70.29 $71.08 $71.08 417,544
2018-10-05 $74.79 $74.94 $71.26 $71.67 $71.67 837,765
2018-10-04 $76.99 $76.99 $75.35 $75.65 $75.65 249,058
2018-10-03 $76.98 $77.54 $76.44 $77.30 $77.30 167,393
2018-10-02 $77.32 $77.51 $76.20 $76.46 $76.46 296,263
2018-10-01 $79.30 $79.51 $77.19 $77.32 $77.32 222,331
2018-09-28 $78.04 $79.76 $78.04 $78.93 $78.93 433,442
2018-09-27 $79.49 $79.78 $77.93 $78.18 $78.18 263,252
2018-09-26 $79.18 $79.90 $78.71 $79.21 $79.21 380,996
2018-09-25 $79.31 $79.54 $78.71 $79.34 $79.34 332,527
2018-09-24 $78.89 $79.69 $77.86 $79.06 $79.06 362,004
2018-09-21 $79.92 $80.39 $79.12 $79.43 $79.43 993,817
2018-09-20 $79.39 $79.84 $78.53 $79.47 $79.47 388,436
2018-09-19 $81.15 $81.28 $78.74 $79.10 $79.10 378,942
2018-09-18 $82.60 $83.99 $81.21 $81.43 $81.43 408,008
2018-09-17 $83.61 $83.66 $81.78 $82.47 $82.47 323,830
2018-09-14 $83.18 $84.06 $82.72 $83.47 $83.47 357,049
2018-09-13 $83.62 $83.92 $82.64 $83.36 $83.36 217,988
2018-09-12 $83.95 $84.66 $82.46 $83.16 $83.16 482,458
2018-09-11 $85.29 $85.75 $83.79 $84.10 $84.10 415,539
2018-09-10 $86.25 $86.60 $84.95 $85.69 $85.69 567,179
2018-09-07 $90.79 $91.04 $86.05 $86.25 $86.25 457,206
2018-09-06 $90.66 $91.71 $90.30 $91.26 $91.26 282,373
2018-09-05 $92.92 $92.92 $90.02 $90.36 $90.36 373,680
2018-09-04 $92.43 $93.83 $91.98 $93.01 $93.01 181,716
2018-08-31 $92.11 $92.96 $91.37 $92.59 $92.59 368,814
2018-08-30 $91.51 $93.06 $91.51 $92.26 $92.26 262,704
2018-08-29 $92.02 $92.42 $91.19 $91.80 $91.80 251,972
2018-08-28 $92.02 $92.48 $91.15 $91.68 $91.68 223,811
2018-08-27 $91.07 $93.07 $91.07 $91.98 $91.98 221,267
2018-08-24 $90.71 $91.15 $90.29 $90.83 $90.83 298,229
2018-08-23 $90.81 $91.59 $90.35 $90.48 $90.48 170,682
2018-08-22 $91.28 $91.35 $90.37 $90.81 $90.81 136,959
2018-08-21 $90.18 $91.79 $90.18 $91.34 $91.34 254,339
2018-08-20 $90.99 $91.33 $89.00 $90.21 $90.21 272,046
2018-08-17 $91.32 $91.50 $90.02 $90.88 $90.88 257,834
2018-08-16 $90.71 $91.50 $90.04 $91.27 $91.27 168,333
2018-08-15 $89.68 $90.38 $88.95 $90.03 $90.03 221,225
2018-08-14 $89.76 $90.53 $89.14 $90.16 $90.16 148,535
2018-08-13 $90.47 $91.33 $89.23 $89.37 $89.37 195,827
2018-08-10 $90.71 $91.17 $89.79 $90.90 $90.90 201,107
2018-08-09 $92.01 $92.36 $91.42 $91.46 $91.46 168,103
2018-08-08 $92.10 $92.68 $91.68 $91.87 $91.87 288,611
2018-08-07 $93.07 $93.61 $92.07 $92.10 $92.10 375,556
2018-08-06 $92.12 $93.33 $91.72 $92.75 $92.75 557,390
2018-08-03 $94.01 $94.25 $91.52 $91.80 $91.80 390,958
2018-08-02 $90.63 $93.80 $90.63 $93.69 $93.69 389,033
2018-08-01 $90.78 $91.68 $89.72 $91.39 $91.39 343,528
2018-07-31 $88.95 $90.83 $87.78 $90.30 $90.30 531,109
2018-07-30 $90.73 $91.69 $88.38 $88.44 $88.44 304,777
2018-07-27 $92.12 $92.12 $88.89 $90.45 $90.45 461,042
2018-07-26 $88.45 $92.66 $87.89 $92.31 $92.31 545,366
2018-07-25 $84.13 $86.82 $83.53 $86.76 $86.76 327,607
2018-07-24 $85.91 $85.91 $83.03 $83.83 $83.83 310,596
2018-07-23 $84.42 $85.56 $84.26 $85.05 $85.05 181,475
2018-07-20 $84.27 $84.84 $83.26 $84.44 $84.44 203,752
2018-07-19 $83.84 $84.68 $83.18 $84.57 $84.57 181,042
2018-07-18 $83.69 $84.36 $83.03 $84.10 $84.10 199,482
2018-07-17 $81.58 $84.43 $81.58 $83.90 $83.90 236,386
2018-07-16 $82.51 $83.16 $81.64 $82.18 $82.18 302,181
2018-07-13 $81.07 $82.77 $81.07 $82.53 $82.53 150,562
2018-07-12 $80.78 $82.11 $79.99 $81.15 $81.15 287,186
2018-07-11 $80.71 $81.85 $80.31 $80.72 $80.72 262,911
2018-07-10 $81.90 $82.06 $80.60 $81.43 $81.43 207,969
2018-07-09 $80.62 $81.84 $80.53 $81.82 $81.82 203,588
2018-07-06 $79.96 $80.76 $79.55 $80.26 $80.26 108,320
2018-07-05 $79.57 $79.78 $77.99 $79.77 $79.77 187,903
2018-07-03 $79.20 $79.99 $78.46 $79.06 $79.06 104,128
2018-07-02 $77.31 $79.01 $77.23 $79.01 $79.01 393,798
2018-06-29 $77.11 $78.92 $76.78 $78.19 $78.19 262,066
2018-06-28 $76.67 $77.30 $75.27 $76.78 $76.78 199,493
2018-06-27 $78.86 $78.86 $76.66 $76.71 $76.71 208,999
2018-06-26 $78.65 $79.63 $78.16 $78.81 $78.81 411,760
2018-06-25 $80.75 $80.75 $78.23 $78.37 $78.37 227,305
2018-06-22 $82.35 $82.36 $80.93 $81.20 $81.20 396,924
2018-06-21 $82.91 $82.91 $81.65 $81.97 $81.97 177,289
2018-06-20 $82.22 $83.01 $81.60 $82.99 $82.99 167,487
2018-06-19 $81.90 $82.47 $80.38 $81.85 $81.85 190,790
2018-06-18 $82.08 $83.10 $81.66 $82.82 $82.82 169,254
2018-06-15 $82.37 $83.01 $81.55 $82.98 $82.98 411,967
2018-06-14 $82.58 $82.58 $80.71 $82.43 $82.43 171,025
2018-06-13 $81.82 $83.39 $81.82 $82.47 $82.47 579,566
2018-06-12 $81.21 $81.62 $80.41 $81.43 $81.43 180,852
2018-06-11 $80.77 $81.28 $80.42 $80.87 $80.87 227,694
2018-06-08 $80.20 $81.31 $80.20 $80.97 $80.97 234,814
2018-06-07 $81.55 $81.74 $79.87 $80.15 $80.15 146,789
2018-06-06 $81.48 $81.70 $80.84 $81.44 $81.44 292,322
2018-06-05 $80.39 $81.45 $80.39 $81.05 $81.05 318,874
2018-06-04 $78.61 $80.51 $78.55 $80.47 $80.47 309,177
2018-06-01 $77.56 $78.55 $77.48 $77.99 $77.99 421,731
2018-05-31 $78.41 $78.79 $76.92 $77.00 $77.00 353,785
2018-05-30 $77.28 $79.53 $77.28 $78.46 $78.46 315,478
2018-05-29 $77.45 $77.82 $76.03 $77.03 $77.03 679,229
2018-05-25 $79.41 $79.98 $78.20 $78.28 $78.28 379,401
2018-05-24 $82.39 $83.09 $79.54 $79.74 $79.74 511,195
2018-05-23 $82.39 $83.10 $81.74 $82.97 $82.97 164,510
2018-05-22 $85.13 $85.18 $82.63 $82.68 $82.68 191,992
2018-05-21 $84.42 $85.51 $84.37 $85.07 $85.07 194,639
2018-05-18 $83.91 $84.43 $83.40 $83.78 $83.78 214,234
2018-05-17 $83.22 $83.70 $82.69 $83.50 $83.50 206,842
2018-05-16 $82.32 $83.77 $82.23 $83.33 $83.33 273,549
2018-05-15 $81.98 $82.94 $81.54 $82.35 $82.35 261,037
2018-05-14 $84.94 $84.94 $82.28 $82.44 $82.44 279,530
2018-05-11 $84.45 $84.79 $84.10 $84.52 $84.52 159,565
2018-05-10 $84.35 $84.97 $83.63 $84.75 $84.75 192,054
2018-05-09 $83.34 $84.60 $82.81 $84.33 $84.33 212,343
2018-05-08 $81.74 $83.36 $81.74 $83.06 $83.06 240,839
2018-05-07 $82.61 $82.75 $81.59 $81.74 $81.74 457,959
2018-05-04 $80.27 $82.62 $78.61 $82.32 $82.32 242,582
2018-05-03 $80.86 $81.15 $79.44 $80.71 $80.71 242,578
2018-05-02 $80.81 $81.90 $80.65 $81.16 $81.16 339,399
2018-05-01 $80.45 $81.20 $79.39 $80.96 $80.96 262,825
2018-04-30 $81.61 $82.77 $80.63 $80.63 $80.63 309,787
2018-04-27 $82.37 $82.37 $80.72 $81.29 $81.29 301,516
2018-04-26 $76.58 $83.46 $74.11 $82.52 $82.52 610,615
2018-04-25 $82.16 $83.24 $81.92 $82.38 $82.38 347,030
2018-04-24 $83.31 $83.81 $81.72 $81.95 $81.95 350,001
2018-04-23 $84.50 $84.50 $82.63 $82.98 $82.98 209,066
2018-04-20 $85.27 $85.58 $83.77 $84.11 $84.11 336,777
2018-04-19 $85.48 $85.86 $85.25 $85.36 $85.36 226,375
2018-04-18 $85.71 $85.91 $84.94 $85.43 $85.43 271,345
2018-04-17 $85.41 $85.91 $84.57 $85.40 $85.40 331,009
2018-04-16 $84.05 $85.10 $83.28 $84.52 $84.52 237,900
2018-04-13 $84.19 $84.19 $82.42 $83.24 $83.24 176,933
2018-04-12 $82.80 $84.15 $82.55 $83.69 $83.69 249,002
2018-04-11 $83.38 $83.85 $82.09 $82.36 $82.36 316,647
2018-04-10 $83.04 $84.63 $82.37 $84.18 $84.18 307,362
2018-04-09 $81.53 $83.51 $81.53 $81.92 $81.92 533,429
2018-04-06 $83.40 $83.70 $80.16 $81.00 $81.00 352,697
2018-04-05 $82.86 $83.87 $81.89 $83.66 $83.66 235,299
2018-04-04 $81.17 $82.65 $80.95 $82.44 $82.44 336,846
2018-04-03 $83.06 $84.00 $81.50 $82.44 $82.44 494,070
2018-04-02 $82.07 $84.37 $81.64 $82.52 $82.52 392,746
2018-03-29 $81.95 $82.86 $81.64 $81.88 $81.88 459,500
2018-03-28 $80.28 $81.67 $79.25 $81.29 $81.29 292,456
2018-03-27 $82.31 $82.37 $79.51 $80.05 $80.05 245,467
2018-03-26 $80.86 $82.16 $79.11 $82.03 $82.03 385,040
2018-03-23 $82.24 $82.82 $79.23 $79.28 $79.28 364,811
2018-03-22 $84.74 $85.45 $81.92 $82.11 $82.11 322,979
2018-03-21 $84.33 $86.13 $83.95 $85.53 $85.53 246,285
2018-03-20 $83.35 $84.38 $83.13 $84.31 $84.31 226,958
2018-03-19 $84.94 $84.94 $82.64 $83.37 $83.37 341,315
2018-03-16 $83.79 $85.93 $83.13 $85.15 $85.15 774,082
2018-03-15 $83.11 $83.75 $82.45 $83.38 $83.38 217,400
2018-03-14 $83.55 $83.63 $82.02 $82.75 $82.75 313,939
2018-03-13 $82.93 $84.76 $82.57 $83.42 $83.42 288,580
2018-03-12 $84.99 $85.56 $82.42 $82.49 $82.49 275,549
2018-03-09 $82.83 $85.15 $82.30 $84.90 $84.90 342,031
2018-03-08 $82.36 $82.66 $81.32 $82.14 $82.14 296,878
2018-03-07 $79.30 $82.46 $79.30 $82.25 $82.25 391,980
2018-03-06 $78.80 $80.02 $77.65 $80.00 $80.00 261,495
2018-03-05 $77.91 $78.67 $77.03 $78.19 $78.19 303,785
2018-03-02 $76.29 $78.67 $75.41 $78.38 $78.38 335,422
2018-03-01 $76.50 $77.94 $75.72 $76.98 $76.98 453,182
2018-02-28 $79.20 $79.71 $76.68 $76.69 $76.69 318,745
2018-02-27 $78.45 $79.54 $77.81 $78.85 $78.85 289,164
2018-02-26 $78.82 $79.34 $77.65 $78.46 $78.46 330,431
2018-02-23 $78.59 $78.82 $77.50 $78.79 $78.79 213,327
2018-02-22 $77.54 $78.92 $77.46 $78.00 $78.00 329,635
2018-02-21 $76.34 $78.39 $76.11 $77.19 $77.19 252,427
2018-02-20 $75.03 $77.03 $74.71 $76.23 $76.23 304,223
2018-02-16 $75.06 $76.71 $74.73 $75.45 $75.45 326,205
2018-02-15 $75.96 $75.96 $72.52 $75.50 $75.50 371,688
2018-02-14 $72.11 $75.18 $71.84 $74.26 $74.26 343,819
2018-02-13 $71.34 $72.97 $71.34 $72.85 $72.85 206,570
2018-02-12 $70.47 $72.63 $69.77 $71.95 $71.95 240,647
2018-02-09 $70.95 $71.79 $68.15 $70.04 $70.04 440,223
2018-02-08 $72.83 $73.45 $70.09 $70.10 $70.10 303,317
2018-02-07 $73.87 $74.31 $72.75 $72.89 $72.89 329,661
2018-02-06 $71.12 $74.56 $70.96 $74.20 $74.20 406,776
2018-02-05 $74.85 $76.19 $72.82 $72.91 $72.91 393,119
2018-02-02 $75.40 $76.96 $74.11 $75.25 $75.25 510,991
2018-02-01 $77.05 $77.46 $75.00 $76.11 $76.11 598,749
2018-01-31 $69.62 $77.68 $69.32 $76.57 $76.57 1,011,583
2018-01-30 $69.67 $70.31 $68.56 $68.88 $68.88 436,285
2018-01-29 $70.58 $71.12 $70.19 $70.49 $70.49 233,686
2018-01-26 $69.00 $70.83 $68.59 $70.80 $70.80 282,997
2018-01-25 $68.74 $69.00 $67.86 $68.89 $68.89 269,230
2018-01-24 $68.98 $68.98 $67.68 $68.24 $68.24 132,904
2018-01-23 $68.25 $68.78 $67.77 $68.77 $68.77 106,339
2018-01-22 $68.27 $68.29 $67.57 $68.19 $68.19 144,232
2018-01-19 $67.14 $68.51 $67.14 $68.40 $68.40 157,701
2018-01-18 $68.08 $68.20 $66.66 $67.40 $67.40 124,284
2018-01-17 $67.06 $68.50 $66.25 $68.38 $68.38 232,635
2018-01-16 $67.29 $67.63 $66.22 $66.36 $66.36 175,851
2018-01-12 $66.99 $67.64 $66.46 $66.59 $66.59 130,455
2018-01-11 $65.96 $67.04 $65.96 $66.90 $66.90 165,910
2018-01-10 $66.73 $67.56 $65.70 $65.95 $65.95 177,393
2018-01-09 $68.05 $68.26 $66.93 $67.01 $67.01 394,882
2018-01-08 $66.00 $68.29 $65.70 $67.94 $67.94 350,016
2018-01-05 $64.13 $65.45 $63.77 $65.25 $65.25 289,690
2018-01-04 $63.38 $64.50 $63.38 $64.19 $64.19 167,532
2018-01-03 $63.42 $63.82 $62.75 $63.11 $63.11 175,517
2018-01-02 $64.24 $64.24 $62.65 $63.36 $63.36 338,802
2017-12-29 $64.70 $65.51 $64.24 $64.27 $64.27 175,504
2017-12-28 $64.02 $64.19 $62.93 $64.05 $64.05 97,549
2017-12-27 $63.59 $64.58 $63.29 $63.90 $63.90 165,312
2017-12-26 $63.85 $63.97 $63.22 $63.53 $63.53 154,238
2017-12-22 $63.87 $64.22 $63.62 $63.79 $63.79 84,701
2017-12-21 $64.55 $64.80 $64.10 $64.18 $64.18 114,490
2017-12-20 $64.10 $64.91 $64.05 $64.46 $64.46 141,380
2017-12-19 $64.16 $64.77 $63.82 $64.14 $64.14 195,209
2017-12-18 $65.56 $65.73 $64.33 $64.74 $64.74 218,604
2017-12-15 $62.74 $64.82 $62.18 $64.51 $64.51 667,811
2017-12-14 $62.51 $63.05 $62.07 $62.18 $62.18 184,863
2017-12-13 $62.81 $62.96 $61.75 $62.24 $62.24 354,569
2017-12-12 $62.83 $63.83 $62.62 $62.85 $62.85 180,851
2017-12-11 $63.75 $63.94 $62.37 $62.92 $62.92 233,920
2017-12-08 $62.81 $64.31 $62.20 $63.83 $63.83 411,364
2017-12-07 $62.49 $62.97 $61.95 $62.24 $62.24 158,690
2017-12-06 $62.18 $63.30 $62.18 $62.44 $62.44 142,766
2017-12-05 $63.68 $63.98 $62.19 $62.22 $62.22 256,434
2017-12-04 $63.77 $64.11 $63.40 $63.43 $63.43 227,237
2017-12-01 $63.88 $63.88 $60.61 $62.90 $62.90 357,129
2017-11-30 $64.95 $64.97 $63.71 $63.96 $63.96 197,109
2017-11-29 $64.53 $65.34 $64.23 $64.62 $64.62 167,931
2017-11-28 $63.10 $64.54 $63.10 $64.51 $64.51 276,345
2017-11-27 $63.04 $63.53 $62.81 $63.00 $63.00 189,266
2017-11-24 $63.00 $63.13 $62.44 $63.06 $63.06 85,359
2017-11-22 $63.53 $63.68 $62.41 $62.86 $62.86 166,220
2017-11-21 $63.20 $63.71 $62.82 $63.70 $63.70 352,779
2017-11-20 $62.68 $63.30 $62.63 $62.90 $62.90 260,818
2017-11-17 $61.40 $63.00 $61.18 $62.58 $62.58 239,646
2017-11-16 $61.13 $61.94 $61.13 $61.76 $61.76 322,174
2017-11-15 $61.16 $61.67 $60.64 $61.05 $61.05 247,575
2017-11-14 $61.40 $61.62 $61.04 $61.50 $61.50 119,663
2017-11-13 $60.94 $61.86 $60.49 $61.86 $61.86 195,926
2017-11-10 $61.09 $61.59 $60.97 $61.22 $61.22 189,662
2017-11-09 $60.55 $61.62 $60.27 $61.04 $61.04 300,793
2017-11-08 $60.05 $61.14 $59.94 $61.01 $61.01 225,231
2017-11-07 $60.89 $61.09 $59.89 $60.28 $60.28 160,009
2017-11-06 $60.75 $61.50 $60.43 $60.88 $60.88 194,261
2017-11-03 $60.93 $61.04 $60.42 $60.77 $60.77 132,191
2017-11-02 $60.14 $61.29 $59.46 $61.12 $61.12 249,411
2017-11-01 $61.86 $61.89 $59.17 $60.20 $60.20 383,686
2017-10-31 $59.32 $61.88 $59.15 $61.22 $61.22 394,976
2017-10-30 $60.03 $60.30 $58.54 $59.05 $59.05 416,178
2017-10-27 $59.77 $60.44 $59.39 $60.34 $60.34 479,555
2017-10-26 $57.63 $60.11 $57.48 $59.61 $59.61 1,058,603
2017-10-25 $56.06 $56.61 $55.52 $56.09 $56.09 452,708
2017-10-24 $56.14 $57.05 $56.09 $56.43 $56.43 467,499
2017-10-23 $57.10 $57.21 $55.78 $55.91 $55.91 373,377
2017-10-20 $57.00 $57.21 $56.51 $56.85 $56.85 368,431
2017-10-19 $56.29 $56.89 $55.54 $56.52 $56.52 259,029
2017-10-18 $55.51 $56.45 $55.25 $56.41 $56.41 329,846
2017-10-17 $55.28 $55.63 $54.98 $55.17 $55.17 227,479
2017-10-16 $55.33 $55.52 $54.37 $55.33 $55.33 264,540
2017-10-13 $55.24 $55.38 $54.96 $55.27 $55.27 279,499
2017-10-12 $54.62 $55.04 $54.57 $54.86 $54.86 192,420
2017-10-11 $55.56 $55.82 $54.87 $54.90 $54.90 292,923
2017-10-10 $56.00 $56.21 $55.31 $55.80 $55.80 387,453
2017-10-09 $55.39 $55.71 $55.24 $55.69 $55.69 191,020
2017-10-06 $55.36 $55.95 $55.04 $55.48 $55.48 264,760
2017-10-05 $55.13 $55.86 $55.13 $55.45 $55.45 243,078
2017-10-04 $54.93 $55.62 $54.78 $55.06 $55.06 239,152
2017-10-03 $54.51 $55.21 $54.35 $54.99 $54.99 304,637
2017-10-02 $53.62 $54.82 $53.56 $54.53 $54.53 495,868
2017-09-29 $53.65 $54.08 $53.57 $53.68 $53.68 341,305
2017-09-28 $53.23 $53.85 $52.78 $53.76 $53.76 224,716
2017-09-27 $52.68 $53.44 $52.04 $53.20 $53.20 437,941
2017-09-26 $51.95 $52.74 $51.59 $52.40 $52.40 253,471
2017-09-25 $51.31 $51.91 $51.18 $51.79 $51.79 206,651
2017-09-22 $50.84 $51.56 $50.75 $51.37 $51.37 292,204
2017-09-21 $50.66 $50.99 $50.30 $50.85 $50.85 137,302
2017-09-20 $50.24 $50.90 $50.17 $50.53 $50.53 146,752
2017-09-19 $50.04 $50.32 $49.89 $50.21 $50.21 172,333
2017-09-18 $49.43 $50.19 $49.40 $50.01 $50.01 363,777
2017-09-15 $49.65 $49.65 $48.95 $49.36 $49.36 546,903
2017-09-14 $49.14 $49.62 $49.00 $49.61 $49.61 256,487
2017-09-13 $49.18 $49.42 $49.04 $49.17 $49.17 179,669
2017-09-12 $48.93 $49.47 $48.85 $49.21 $49.21 248,523
2017-09-11 $48.76 $49.02 $48.27 $48.84 $48.84 243,490
2017-09-08 $48.20 $48.60 $47.93 $48.43 $48.43 153,731
2017-09-07 $48.30 $48.55 $47.93 $48.33 $48.33 174,846
2017-09-06 $48.22 $48.48 $47.93 $48.33 $48.33 250,768
2017-09-05 $47.80 $48.82 $47.80 $48.09 $48.09 232,915
2017-09-01 $47.79 $48.14 $47.48 $47.80 $47.80 216,033
2017-08-31 $46.77 $47.76 $46.64 $47.70 $47.70 253,865
2017-08-30 $45.94 $46.75 $45.86 $46.66 $46.66 347,524
2017-08-29 $44.82 $46.15 $44.66 $45.91 $45.91 292,405
2017-08-28 $45.68 $45.94 $44.99 $45.12 $45.12 386,243
2017-08-25 $45.93 $46.03 $45.45 $45.47 $45.47 484,818
2017-08-24 $46.29 $46.42 $45.69 $45.73 $45.73 211,546
2017-08-23 $45.83 $46.14 $45.64 $45.99 $45.99 161,394
2017-08-22 $46.19 $46.44 $46.05 $46.15 $46.15 198,626
2017-08-21 $46.00 $46.28 $45.78 $45.96 $45.96 204,236
2017-08-18 $45.74 $46.68 $45.66 $46.03 $46.03 376,269
2017-08-17 $47.05 $47.39 $46.01 $46.06 $46.06 207,604
2017-08-16 $47.44 $48.29 $46.27 $47.20 $47.20 294,472
2017-08-15 $47.80 $47.89 $47.23 $47.36 $47.36 199,635
2017-08-14 $47.06 $47.85 $46.98 $47.73 $47.73 240,759
2017-08-11 $46.53 $47.19 $46.31 $46.68 $46.68 325,242
2017-08-10 $47.99 $48.50 $46.83 $46.83 $46.83 272,085
2017-08-09 $47.59 $48.32 $47.44 $48.06 $48.06 277,784
2017-08-08 $48.40 $48.87 $47.82 $47.87 $47.87 270,866
2017-08-07 $48.80 $49.15 $48.31 $48.41 $48.41 147,800
2017-08-04 $48.49 $49.29 $48.49 $48.66 $48.66 138,186
2017-08-03 $48.62 $49.19 $48.29 $48.45 $48.45 182,599
2017-08-02 $48.59 $48.89 $47.87 $48.72 $48.72 202,275
2017-08-01 $49.29 $49.41 $48.75 $48.87 $48.87 165,829
2017-07-31 $48.81 $49.45 $48.36 $49.25 $49.25 265,785
2017-07-28 $48.54 $49.69 $48.54 $48.82 $48.82 272,620
2017-07-27 $49.10 $51.21 $47.87 $48.72 $48.72 805,553
2017-07-26 $53.27 $53.27 $51.63 $51.71 $51.71 351,982
2017-07-25 $53.01 $53.60 $52.82 $53.28 $53.28 390,683
2017-07-24 $54.33 $54.46 $52.84 $52.89 $52.89 536,321
2017-07-21 $55.02 $55.02 $53.55 $54.60 $54.60 318,523
2017-07-20 $54.11 $54.52 $53.74 $54.46 $54.46 136,438
2017-07-19 $53.87 $54.31 $53.87 $54.10 $54.10 145,837
2017-07-18 $54.39 $54.79 $53.59 $53.76 $53.76 160,183
2017-07-17 $54.28 $54.61 $53.95 $54.57 $54.57 141,944
2017-07-14 $54.62 $54.83 $54.27 $54.30 $54.30 148,813
2017-07-13 $54.76 $54.80 $54.31 $54.80 $54.80 106,153
2017-07-12 $54.30 $55.53 $54.30 $54.75 $54.75 210,105
2017-07-11 $54.43 $54.77 $53.66 $53.82 $53.82 152,774
2017-07-10 $54.52 $54.78 $54.00 $54.28 $54.28 132,744
2017-07-07 $53.78 $54.74 $53.33 $54.64 $54.64 132,928
2017-07-06 $53.93 $54.49 $53.40 $53.69 $53.69 167,206
2017-07-05 $54.48 $54.54 $54.12 $54.39 $54.39 181,111
2017-07-03 $54.39 $54.82 $54.27 $54.42 $54.42 123,366
2017-06-30 $54.30 $54.68 $54.09 $54.15 $54.15 213,001
2017-06-29 $54.25 $54.32 $53.65 $54.17 $54.17 141,557
2017-06-28 $53.86 $54.40 $53.77 $54.21 $54.21 138,071
2017-06-27 $53.90 $54.18 $53.38 $53.52 $53.52 148,634
2017-06-26 $54.29 $54.57 $53.69 $53.94 $53.94 104,402
2017-06-23 $54.04 $54.42 $53.54 $54.13 $54.13 295,696
2017-06-22 $53.91 $54.19 $53.12 $53.97 $53.97 116,486
2017-06-21 $54.75 $55.10 $54.00 $54.03 $54.03 125,641
2017-06-20 $54.11 $54.55 $53.69 $54.50 $54.50 718,274
2017-06-19 $54.33 $54.74 $53.82 $54.16 $54.16 256,864
2017-06-16 $54.12 $54.60 $53.92 $54.25 $54.25 433,893
2017-06-15 $53.46 $54.52 $53.46 $54.46 $54.46 102,220
2017-06-14 $54.14 $54.50 $53.57 $54.33 $54.33 124,010
2017-06-13 $54.09 $54.68 $53.82 $54.08 $54.08 158,584
2017-06-12 $54.65 $55.07 $54.04 $54.10 $54.10 262,701
2017-06-09 $54.00 $55.15 $53.99 $54.70 $54.70 260,285
2017-06-08 $53.28 $54.50 $53.17 $54.18 $54.18 176,623
2017-06-07 $52.92 $53.49 $52.69 $53.27 $53.27 166,126
2017-06-06 $52.33 $53.47 $52.02 $52.99 $52.99 193,569
2017-06-05 $53.84 $53.84 $52.64 $52.71 $52.71 161,772
2017-06-02 $53.64 $55.08 $53.32 $53.88 $53.88 404,706
2017-06-01 $52.62 $53.59 $52.07 $53.59 $53.59 343,903
2017-05-31 $52.44 $52.53 $51.62 $52.40 $52.40 310,838
2017-05-30 $52.25 $52.41 $51.69 $52.31 $52.31 246,190
2017-05-26 $52.21 $52.55 $51.96 $52.51 $52.51 200,186
2017-05-25 $52.71 $53.28 $52.11 $52.20 $52.20 321,729
2017-05-24 $52.49 $52.92 $52.17 $52.29 $52.29 267,947
2017-05-23 $52.25 $52.72 $51.93 $52.38 $52.38 252,008
2017-05-22 $51.96 $52.32 $51.88 $52.14 $52.14 178,085
2017-05-19 $51.96 $52.68 $51.76 $51.94 $51.94 342,948
2017-05-18 $50.35 $52.23 $49.82 $52.02 $52.02 485,147
2017-05-17 $51.91 $51.91 $50.42 $50.69 $50.69 335,823
2017-05-16 $51.98 $52.00 $51.21 $51.91 $51.91 195,483
2017-05-15 $51.30 $52.10 $51.30 $51.65 $51.65 237,104
2017-05-12 $51.27 $51.57 $50.63 $51.04 $51.04 161,670
2017-05-11 $51.60 $51.66 $50.82 $51.59 $51.59 136,009
2017-05-10 $51.93 $52.06 $51.34 $51.95 $51.95 151,492
2017-05-09 $51.40 $52.53 $51.40 $51.96 $51.96 260,841
2017-05-08 $51.51 $51.71 $51.09 $51.41 $51.41 179,154
2017-05-05 $51.72 $51.72 $50.99 $51.48 $51.48 185,975
2017-05-04 $51.58 $51.67 $50.86 $51.36 $51.36 133,134
2017-05-03 $51.28 $51.73 $51.16 $51.43 $51.43 177,561
2017-05-02 $51.24 $51.78 $51.14 $51.66 $51.66 303,486
2017-05-01 $51.77 $51.90 $50.40 $51.38 $51.38 417,978
2017-04-28 $53.62 $53.62 $51.57 $51.77 $51.77 615,580
2017-04-27 $50.00 $53.80 $50.00 $53.67 $53.67 977,214
2017-04-26 $49.19 $49.89 $49.07 $49.49 $49.49 458,467
2017-04-25 $49.54 $49.64 $48.91 $49.21 $49.21 325,361
2017-04-24 $48.98 $49.11 $48.70 $48.99 $48.99 381,965
2017-04-21 $47.85 $48.35 $47.59 $48.16 $48.16 294,021
2017-04-20 $47.81 $48.12 $47.25 $48.10 $48.10 204,976
2017-04-19 $47.38 $47.83 $47.29 $47.57 $47.57 181,133
2017-04-18 $46.63 $47.29 $46.40 $47.18 $47.18 157,602
2017-04-17 $46.24 $47.00 $45.69 $46.99 $46.99 187,572
2017-04-13 $46.34 $46.65 $45.71 $46.07 $46.07 230,358
2017-04-12 $46.93 $47.00 $46.31 $46.45 $46.45 159,015
2017-04-11 $46.30 $47.07 $46.04 $47.04 $47.04 128,938
2017-04-10 $46.13 $47.07 $46.13 $46.46 $46.46 187,145
2017-04-07 $46.19 $46.37 $45.75 $46.24 $46.24 260,327
2017-04-06 $46.25 $46.87 $45.82 $46.39 $46.39 243,041
2017-04-05 $46.88 $47.41 $46.21 $46.25 $46.25 249,089
2017-04-04 $46.48 $46.71 $45.86 $46.50 $46.50 294,244
2017-04-03 $48.56 $48.89 $46.45 $46.63 $46.63 322,327
2017-03-31 $47.78 $48.83 $47.75 $48.53 $48.53 361,978
2017-03-30 $46.99 $47.79 $46.99 $47.75 $47.75 213,692
2017-03-29 $46.57 $47.07 $46.37 $47.01 $47.01 163,118
2017-03-28 $46.01 $47.03 $45.62 $46.82 $46.82 181,108
2017-03-27 $45.32 $46.45 $45.16 $46.21 $46.21 179,119
2017-03-24 $46.50 $46.74 $45.82 $46.13 $46.13 195,462
2017-03-23 $46.15 $46.77 $46.06 $46.43 $46.43 131,402
2017-03-22 $46.59 $46.96 $45.88 $46.19 $46.19 183,145
2017-03-21 $48.01 $48.01 $46.71 $46.82 $46.82 184,282
2017-03-20 $48.40 $48.40 $47.44 $47.73 $47.73 111,050
2017-03-17 $48.27 $48.51 $47.81 $48.41 $48.41 451,482
2017-03-16 $48.49 $48.70 $47.95 $48.15 $48.15 257,094
2017-03-15 $47.35 $48.46 $47.29 $48.35 $48.35 282,722
2017-03-14 $46.80 $47.20 $46.40 $47.10 $47.10 107,251
2017-03-13 $47.07 $47.47 $46.89 $46.98 $46.98 107,146
2017-03-10 $46.75 $47.31 $46.66 $47.21 $47.21 254,430
2017-03-09 $46.60 $46.82 $46.29 $46.44 $46.44 143,584
2017-03-08 $47.00 $47.02 $46.45 $46.57 $46.57 156,503
2017-03-07 $46.65 $47.09 $46.62 $46.92 $46.92 195,804
2017-03-06 $46.70 $47.14 $46.59 $46.94 $46.94 284,266
2017-03-03 $46.79 $47.07 $46.44 $47.00 $47.00 182,351
2017-03-02 $47.36 $47.36 $46.74 $46.79 $46.79 255,918
2017-03-01 $48.13 $48.13 $47.40 $47.58 $47.58 345,927
2017-02-28 $47.61 $47.74 $47.15 $47.19 $47.19 214,313
2017-02-27 $47.51 $47.90 $47.36 $47.86 $47.86 208,361
2017-02-24 $47.37 $47.85 $47.17 $47.49 $47.49 144,100
2017-02-23 $48.44 $48.51 $47.73 $47.82 $47.82 259,824
2017-02-22 $48.74 $48.77 $48.04 $48.25 $48.25 132,976
2017-02-21 $48.84 $49.12 $48.34 $48.75 $48.75 194,786
2017-02-17 $48.14 $48.76 $47.68 $48.70 $48.70 275,294
2017-02-16 $47.47 $48.18 $47.40 $48.17 $48.17 617,775
2017-02-15 $44.00 $48.56 $43.84 $47.45 $47.45 1,573,639
2017-02-14 $45.65 $45.98 $45.11 $45.46 $45.46 904,338
2017-02-13 $47.46 $47.46 $45.94 $45.99 $45.99 397,055
2017-02-10 $47.00 $47.45 $46.65 $46.89 $46.89 432,171
2017-02-09 $46.64 $46.98 $46.18 $46.64 $46.64 178,418
2017-02-08 $46.24 $46.91 $45.85 $46.64 $46.64 370,929
2017-02-07 $46.75 $46.91 $46.07 $46.18 $46.18 252,962
2017-02-06 $47.10 $47.10 $46.25 $46.60 $46.60 235,349
2017-02-03 $46.54 $47.16 $46.24 $46.92 $46.92 228,376
2017-02-02 $45.44 $45.91 $45.15 $45.87 $45.87 229,944
2017-02-01 $45.62 $46.26 $45.34 $45.50 $45.50 256,878
2017-01-31 $44.34 $45.41 $44.16 $45.28 $45.28 506,100
2017-01-30 $44.00 $44.57 $43.25 $44.35 $44.35 327,903
2017-01-27 $45.93 $45.93 $44.13 $44.40 $44.40 582,186
2017-01-26 $46.26 $46.44 $45.72 $46.25 $46.25 198,907
2017-01-25 $45.99 $46.49 $45.72 $46.42 $46.42 538,118
2017-01-24 $45.15 $45.98 $44.96 $45.44 $45.44 547,296
2017-01-23 $45.58 $45.98 $44.99 $45.01 $45.01 340,714
2017-01-20 $44.67 $45.87 $44.58 $45.72 $45.72 301,315
2017-01-19 $44.81 $44.85 $43.86 $44.28 $44.28 407,263
2017-01-18 $44.71 $45.05 $44.32 $44.71 $44.71 350,813
2017-01-17 $44.65 $44.96 $44.18 $44.59 $44.59 250,367
2017-01-13 $44.08 $45.06 $43.99 $44.93 $44.93 255,215
2017-01-12 $44.19 $44.28 $43.32 $43.88 $43.88 157,830
2017-01-11 $43.82 $44.52 $43.79 $44.44 $44.44 226,087
2017-01-10 $43.14 $44.19 $43.14 $43.72 $43.72 298,715
2017-01-09 $43.21 $44.02 $42.95 $43.21 $43.21 342,015
2017-01-06 $43.79 $44.19 $43.20 $43.24 $43.24 332,012
2017-01-05 $45.37 $45.98 $43.69 $43.82 $43.82 391,398
2017-01-04 $44.89 $45.54 $44.81 $45.45 $45.45 343,113
2017-01-03 $44.73 $44.97 $44.30 $44.62 $44.62 314,989
2016-12-30 $44.42 $44.52 $43.97 $44.16 $44.16 188,809
2016-12-29 $44.36 $44.79 $44.13 $44.43 $44.43 196,422
2016-12-28 $44.74 $44.99 $44.01 $44.19 $44.19 223,155
2016-12-27 $43.80 $44.66 $43.80 $44.60 $44.60 177,840
2016-12-23 $43.80 $44.03 $43.71 $43.84 $43.84 187,525
2016-12-22 $44.07 $44.14 $43.27 $43.71 $43.71 130,973
2016-12-21 $44.39 $44.51 $43.98 $44.01 $44.01 170,378
2016-12-20 $44.45 $44.78 $44.10 $44.37 $44.37 180,257
2016-12-19 $43.80 $44.82 $42.86 $44.34 $44.34 423,402
2016-12-16 $44.55 $45.06 $44.11 $44.20 $44.20 1,104,039
2016-12-15 $44.22 $44.65 $44.13 $44.36 $44.36 464,829
2016-12-14 $44.44 $44.93 $44.05 $44.09 $44.09 306,011
2016-12-13 $45.44 $45.55 $44.11 $44.74 $44.74 334,283
2016-12-12 $45.28 $45.55 $44.76 $45.14 $45.14 201,608
2016-12-09 $45.79 $45.82 $44.84 $45.56 $45.56 300,014
2016-12-08 $44.35 $45.83 $44.05 $45.77 $45.77 747,517
2016-12-07 $42.90 $44.42 $42.63 $44.31 $44.31 387,298
2016-12-06 $41.82 $43.11 $41.59 $42.99 $42.99 373,701
2016-12-05 $41.21 $41.74 $41.21 $41.61 $41.61 434,893
2016-12-02 $41.31 $41.51 $40.64 $40.68 $40.68 286,464
2016-12-01 $41.43 $41.80 $40.52 $41.26 $41.26 444,085
2016-11-30 $42.10 $42.10 $41.26 $41.29 $41.29 440,254
2016-11-29 $42.31 $42.55 $41.79 $41.81 $41.81 297,179
2016-11-28 $42.63 $42.63 $42.10 $42.27 $42.27 373,397
2016-11-25 $42.33 $42.65 $42.00 $42.64 $42.64 74,594
2016-11-23 $42.09 $42.64 $42.08 $42.31 $42.31 210,947
2016-11-22 $42.14 $42.31 $41.57 $42.29 $42.29 426,890
2016-11-21 $41.89 $42.08 $41.49 $41.89 $41.89 379,580
2016-11-18 $41.35 $41.72 $40.98 $41.56 $41.56 360,763
2016-11-17 $40.69 $41.63 $40.63 $41.32 $41.32 413,165
2016-11-16 $40.33 $40.78 $40.08 $40.62 $40.62 203,510
2016-11-15 $40.08 $40.58 $39.52 $40.50 $40.50 214,359
2016-11-14 $40.70 $41.40 $40.03 $40.24 $40.24 483,439
2016-11-11 $38.89 $40.80 $38.67 $40.16 $40.16 806,839
2016-11-10 $37.12 $39.05 $37.00 $38.73 $38.73 703,983
2016-11-09 $34.41 $36.79 $34.41 $36.62 $36.62 334,787
2016-11-08 $35.01 $35.33 $34.46 $34.93 $34.93 421,287
2016-11-07 $35.17 $35.35 $34.77 $35.01 $35.01 362,361
2016-11-04 $34.63 $34.93 $34.23 $34.25 $34.25 520,575
2016-11-03 $34.51 $34.82 $34.38 $34.59 $34.59 465,673
2016-11-02 $34.25 $34.74 $34.20 $34.45 $34.45 803,465
2016-11-01 $34.32 $34.53 $33.93 $34.24 $34.24 619,643
2016-10-31 $33.43 $34.83 $33.43 $34.41 $34.41 789,148
2016-10-28 $34.40 $34.41 $32.05 $33.31 $33.31 1,605,361
2016-10-27 $36.10 $36.34 $35.45 $35.70 $35.70 960,495
2016-10-26 $36.30 $36.86 $36.30 $36.54 $36.54 490,576
2016-10-25 $36.73 $37.16 $36.38 $36.63 $36.63 380,913
2016-10-24 $36.65 $37.46 $36.65 $36.92 $36.92 439,777
2016-10-21 $35.89 $36.77 $35.76 $36.29 $36.29 813,786
2016-10-20 $36.12 $36.33 $35.64 $36.16 $36.16 893,698
2016-10-19 $36.72 $36.95 $36.39 $36.45 $36.45 237,548
2016-10-18 $36.86 $37.05 $36.45 $36.55 $36.55 192,171
2016-10-17 $35.98 $36.54 $35.98 $36.35 $36.35 176,049
2016-10-14 $36.46 $36.81 $35.97 $36.00 $36.00 223,775
2016-10-13 $35.81 $36.40 $35.49 $36.11 $36.11 185,405
2016-10-12 $36.16 $36.63 $35.95 $36.17 $36.17 165,480
2016-10-11 $37.53 $37.53 $35.97 $36.03 $36.03 178,615
2016-10-10 $37.24 $37.87 $37.19 $37.61 $37.61 579,424
2016-10-07 $36.98 $37.27 $36.76 $36.96 $36.96 519,081
2016-10-06 $36.74 $37.01 $36.56 $36.96 $36.96 346,057
2016-10-05 $36.57 $37.24 $36.57 $36.73 $36.73 200,122
2016-10-04 $36.40 $37.18 $36.32 $36.45 $36.45 162,240
2016-10-03 $35.94 $36.77 $35.94 $36.39 $36.39 272,984
2016-09-30 $36.37 $36.50 $35.78 $36.29 $36.29 599,227
2016-09-29 $37.49 $37.50 $36.02 $36.05 $36.05 192,697
2016-09-28 $36.92 $37.57 $36.25 $37.48 $37.48 657,268
2016-09-27 $36.41 $37.05 $36.30 $36.87 $36.87 185,381
2016-09-26 $36.92 $37.00 $36.36 $36.39 $36.39 184,498
2016-09-23 $37.70 $37.85 $37.27 $37.31 $37.31 251,779
2016-09-22 $37.29 $37.97 $37.06 $37.89 $37.89 203,112
2016-09-21 $36.20 $36.91 $36.20 $36.88 $36.88 208,602
2016-09-20 $36.62 $36.87 $36.04 $36.05 $36.05 90,868
2016-09-19 $36.42 $36.89 $36.09 $36.38 $36.38 148,256
2016-09-16 $36.59 $36.59 $35.98 $36.34 $36.34 299,228
2016-09-15 $36.05 $36.77 $35.75 $36.67 $36.67 130,076
2016-09-14 $36.54 $36.88 $36.12 $36.13 $36.13 104,689
2016-09-13 $37.12 $37.37 $36.46 $36.58 $36.58 170,694
2016-09-12 $36.80 $37.82 $36.64 $37.60 $37.60 252,354
2016-09-09 $37.62 $37.95 $37.11 $37.13 $37.13 254,951
2016-09-08 $38.33 $38.49 $37.92 $38.05 $38.05 192,264
2016-09-07 $38.06 $38.53 $37.64 $38.53 $38.53 175,378
2016-09-06 $38.48 $38.48 $37.78 $37.98 $37.98 146,688
2016-09-02 $38.02 $38.39 $37.54 $38.22 $38.22 312,312
2016-09-01 $37.68 $38.08 $37.34 $37.67 $37.67 416,347
2016-08-31 $37.99 $38.01 $37.44 $37.71 $37.71 356,153
2016-08-30 $37.83 $38.02 $36.95 $38.02 $38.02 240,950
2016-08-29 $38.10 $38.25 $37.76 $37.86 $37.86 156,313
2016-08-26 $37.94 $38.24 $37.66 $37.99 $37.99 184,982
2016-08-25 $37.63 $38.17 $37.63 $37.98 $37.98 174,226
2016-08-24 $37.87 $38.07 $37.69 $37.82 $37.82 169,665
2016-08-23 $37.61 $38.01 $37.61 $37.84 $37.84 174,422
2016-08-22 $37.33 $37.59 $37.23 $37.40 $37.40 193,563
2016-08-19 $36.92 $37.43 $36.84 $37.31 $37.31 209,472
2016-08-18 $36.36 $37.04 $36.26 $37.01 $37.01 272,905
2016-08-17 $36.18 $36.55 $35.83 $36.17 $36.17 190,460
2016-08-16 $36.40 $36.78 $36.23 $36.24 $36.24 208,248
2016-08-15 $36.29 $36.70 $36.29 $36.45 $36.45 205,402
2016-08-12 $36.04 $36.29 $35.87 $36.23 $36.23 142,873
2016-08-11 $35.91 $36.27 $35.91 $36.16 $36.16 208,558
2016-08-10 $35.88 $35.95 $35.58 $35.76 $35.76 222,618
2016-08-09 $35.86 $36.19 $35.54 $35.76 $35.76 273,180
2016-08-08 $36.46 $36.67 $35.86 $35.90 $35.90 345,498
2016-08-05 $35.35 $36.52 $35.28 $36.49 $36.49 465,538
2016-08-04 $35.57 $35.85 $34.76 $34.97 $34.97 484,836
2016-08-03 $35.60 $35.89 $35.48 $35.64 $35.64 311,158
2016-08-02 $36.72 $36.75 $35.65 $35.72 $35.72 265,330
2016-08-01 $36.96 $36.96 $36.30 $36.69 $36.69 380,767
2016-07-29 $36.42 $37.11 $36.11 $36.95 $36.95 626,891
2016-07-28 $38.69 $38.80 $36.52 $36.60 $36.60 950,930
2016-07-27 $40.00 $40.00 $38.40 $38.70 $38.70 730,282
2016-07-26 $40.04 $40.75 $39.76 $40.41 $40.41 327,386
2016-07-25 $39.70 $40.50 $39.41 $40.13 $40.13 611,821
2016-07-22 $39.65 $39.95 $39.45 $39.77 $39.77 278,671
2016-07-21 $38.67 $39.77 $38.42 $39.58 $39.58 317,938
2016-07-20 $38.31 $38.82 $38.20 $38.66 $38.66 159,101
2016-07-19 $38.22 $38.44 $38.02 $38.20 $38.20 190,369
2016-07-18 $37.95 $38.41 $37.92 $38.30 $38.30 134,481
2016-07-15 $38.49 $38.49 $37.86 $37.92 $37.92 160,180
2016-07-14 $38.50 $38.65 $38.15 $38.16 $38.16 206,924
2016-07-13 $38.23 $38.85 $37.54 $38.04 $38.04 274,024
2016-07-12 $38.00 $38.82 $37.96 $38.41 $38.41 379,086
2016-07-11 $37.02 $37.69 $36.92 $37.69 $37.69 300,855
2016-07-08 $35.57 $37.16 $35.17 $36.86 $36.86 807,634
2016-07-07 $35.54 $35.80 $34.70 $34.99 $34.99 478,371
2016-07-06 $35.59 $35.76 $35.09 $35.35 $35.35 610,373
2016-07-05 $36.19 $36.19 $35.55 $35.81 $35.81 188,046
2016-07-01 $36.82 $37.42 $36.40 $36.47 $36.47 255,922
2016-06-30 $36.17 $36.97 $35.77 $36.95 $36.95 246,549
2016-06-29 $35.31 $36.10 $35.31 $36.00 $36.00 238,269
2016-06-28 $34.60 $35.18 $34.41 $34.86 $34.86 313,369
2016-06-27 $35.75 $35.95 $33.96 $34.08 $34.08 363,936
2016-06-24 $36.55 $37.06 $36.20 $36.31 $36.31 417,078
2016-06-23 $38.78 $38.85 $38.40 $38.67 $38.67 160,268
2016-06-22 $38.55 $38.86 $38.08 $38.24 $38.24 235,478
2016-06-21 $38.43 $38.94 $38.06 $38.59 $38.59 414,695
2016-06-20 $36.79 $38.91 $36.79 $38.44 $38.44 422,380
2016-06-17 $36.91 $37.09 $36.29 $36.77 $36.77 555,436
2016-06-16 $36.32 $36.91 $35.90 $36.82 $36.82 392,111
2016-06-15 $36.71 $37.03 $36.18 $36.71 $36.71 365,568
2016-06-14 $36.47 $37.04 $35.77 $36.45 $36.45 401,544
2016-06-13 $38.08 $38.08 $36.66 $36.73 $36.73 247,857
2016-06-10 $37.50 $37.52 $36.80 $36.98 $36.98 128,830
2016-06-09 $38.11 $38.33 $37.85 $37.95 $37.95 216,620
2016-06-08 $38.27 $38.48 $38.15 $38.26 $38.26 256,613
2016-06-07 $37.64 $38.41 $37.51 $38.23 $38.23 331,643
2016-06-06 $37.48 $37.67 $37.14 $37.55 $37.55 410,741
2016-06-03 $38.99 $39.14 $37.35 $37.47 $37.47 455,988
2016-06-02 $38.35 $39.24 $38.35 $39.19 $39.19 337,985
2016-06-01 $37.60 $38.55 $37.60 $38.51 $38.51 228,897
2016-05-31 $37.69 $37.92 $37.51 $37.67 $37.67 256,523
2016-05-27 $37.45 $37.77 $37.23 $37.62 $37.62 279,716
2016-05-26 $37.62 $37.70 $37.15 $37.40 $37.40 329,742
2016-05-25 $37.75 $37.98 $37.47 $37.58 $37.58 197,763
2016-05-24 $37.16 $37.97 $37.12 $37.74 $37.74 207,348
2016-05-23 $37.19 $37.33 $36.80 $36.82 $36.82 261,428
2016-05-20 $36.74 $37.53 $36.42 $37.23 $37.23 261,859
2016-05-19 $36.12 $36.85 $35.84 $36.60 $36.60 328,138
2016-05-18 $36.06 $36.42 $35.66 $36.33 $36.33 233,215
2016-05-17 $36.93 $37.33 $35.94 $36.11 $36.11 304,630
2016-05-16 $36.00 $37.17 $35.96 $36.95 $36.95 354,875
2016-05-13 $36.11 $36.42 $35.64 $35.99 $35.99 295,905
2016-05-12 $36.51 $36.72 $35.55 $36.15 $36.15 238,876
2016-05-11 $37.30 $37.74 $36.17 $36.31 $36.31 214,428
2016-05-10 $36.38 $37.39 $36.10 $37.36 $37.36 286,361
2016-05-09 $35.67 $36.23 $35.37 $36.08 $36.08 300,097
2016-05-06 $35.38 $35.85 $35.01 $35.65 $35.65 362,565
2016-05-05 $35.42 $36.13 $35.18 $35.49 $35.49 390,306
2016-05-04 $35.90 $36.12 $35.05 $35.24 $35.24 406,254
2016-05-03 $36.04 $36.12 $35.30 $36.02 $36.02 604,497
2016-05-02 $36.16 $36.49 $35.81 $36.24 $36.24 375,951
2016-04-29 $36.83 $37.01 $35.93 $36.06 $36.06 484,078
2016-04-28 $36.01 $39.10 $36.01 $36.86 $36.86 696,037
2016-04-27 $36.63 $36.63 $33.73 $34.22 $34.22 1,350,635
2016-04-26 $36.15 $36.94 $36.11 $36.79 $36.79 301,814
2016-04-25 $36.64 $36.64 $35.73 $36.08 $36.08 232,098
2016-04-22 $35.66 $36.93 $35.66 $36.66 $36.66 362,576
2016-04-21 $37.70 $37.71 $35.51 $35.77 $35.77 514,546
2016-04-20 $37.85 $38.26 $37.63 $38.10 $38.10 133,191
2016-04-19 $38.00 $38.15 $37.59 $37.92 $37.92 142,044
2016-04-18 $37.73 $38.15 $37.69 $37.97 $37.97 157,011
2016-04-15 $37.58 $37.97 $37.48 $37.80 $37.80 174,838
2016-04-14 $37.52 $37.74 $37.02 $37.63 $37.63 214,102
2016-04-13 $36.28 $37.55 $36.13 $37.48 $37.48 321,681
2016-04-12 $35.84 $36.13 $35.50 $36.05 $36.05 224,682
2016-04-11 $35.91 $36.62 $35.72 $35.82 $35.82 181,135
2016-04-08 $35.51 $36.07 $35.50 $35.76 $35.76 261,633
2016-04-07 $35.34 $35.64 $35.10 $35.21 $35.21 290,408
2016-04-06 $35.60 $35.83 $35.32 $35.65 $35.65 152,251
2016-04-05 $35.77 $36.19 $35.53 $35.57 $35.57 172,184
2016-04-04 $36.85 $36.85 $36.08 $36.13 $36.13 292,319
2016-04-01 $36.65 $36.96 $35.93 $36.90 $36.90 303,413
2016-03-31 $36.39 $37.15 $36.29 $36.92 $36.92 379,321
2016-03-30 $36.44 $36.65 $36.04 $36.47 $36.47 277,625
2016-03-29 $34.92 $36.05 $34.76 $36.03 $36.03 293,934
2016-03-28 $34.76 $35.23 $34.55 $34.98 $34.98 236,296
2016-03-24 $34.39 $34.93 $34.07 $34.86 $34.86 245,243
2016-03-23 $35.16 $35.16 $34.55 $34.55 $34.55 202,386
2016-03-22 $35.14 $35.38 $34.80 $35.22 $35.22 145,624
2016-03-21 $35.71 $35.73 $34.92 $35.41 $35.41 409,115
2016-03-18 $35.56 $35.97 $35.21 $35.76 $35.76 470,874
2016-03-17 $34.35 $35.58 $34.35 $35.34 $35.34 290,676
2016-03-16 $34.22 $34.64 $34.09 $34.41 $34.41 204,535
2016-03-15 $34.34 $34.67 $33.85 $34.40 $34.40 167,936
2016-03-14 $34.48 $34.71 $34.08 $34.55 $34.55 135,633
2016-03-11 $33.85 $34.73 $33.59 $34.70 $34.70 161,788
2016-03-10 $34.80 $35.10 $33.19 $33.53 $33.53 368,501
2016-03-09 $34.45 $34.91 $34.14 $34.70 $34.70 166,767
2016-03-08 $35.13 $35.13 $34.18 $34.39 $34.39 186,805
2016-03-07 $35.36 $35.62 $34.94 $35.30 $35.30 171,888
2016-03-04 $35.33 $35.76 $34.94 $35.58 $35.58 264,456
2016-03-03 $34.43 $35.36 $34.42 $35.33 $35.33 221,781
2016-03-02 $34.74 $34.82 $34.13 $34.49 $34.49 387,314
2016-03-01 $33.19 $34.90 $32.90 $34.88 $34.88 479,715
2016-02-29 $33.21 $33.52 $32.91 $33.01 $33.01 358,054
2016-02-26 $32.66 $33.36 $32.60 $33.33 $33.33 274,374
2016-02-25 $32.21 $32.72 $31.72 $32.49 $32.49 537,361
2016-02-24 $31.25 $32.16 $31.24 $32.14 $32.14 380,035
2016-02-23 $32.37 $32.73 $31.73 $31.74 $31.74 305,200
2016-02-22 $32.85 $33.21 $32.01 $32.56 $32.56 622,812
2016-02-19 $32.73 $32.95 $31.57 $32.69 $32.69 389,431
2016-02-18 $32.40 $35.00 $32.40 $32.95 $32.95 1,479,306
2016-02-17 $30.95 $31.57 $30.10 $31.20 $31.20 685,549
2016-02-16 $30.94 $31.86 $30.35 $30.78 $30.78 984,148
2016-02-12 $30.11 $31.05 $30.11 $30.48 $30.48 393,134
2016-02-11 $30.14 $30.92 $29.34 $29.68 $29.68 517,503
2016-02-10 $31.57 $31.79 $30.56 $30.64 $30.64 502,786
2016-02-09 $31.38 $32.35 $31.31 $31.58 $31.58 294,915
2016-02-08 $32.50 $32.56 $31.28 $31.81 $31.81 438,650
2016-02-05 $34.82 $34.85 $32.86 $32.92 $32.92 475,008
2016-02-04 $35.17 $35.60 $34.68 $35.01 $35.01 288,556
2016-02-03 $37.15 $37.15 $34.41 $35.17 $35.17 404,003
2016-02-02 $37.10 $37.29 $36.53 $36.61 $36.61 209,373
2016-02-01 $38.32 $38.57 $37.23 $37.50 $37.50 333,772
2016-01-29 $36.80 $38.67 $36.64 $38.65 $38.65 402,604
2016-01-28 $37.01 $37.20 $36.37 $36.60 $36.60 148,603
2016-01-27 $37.27 $37.61 $36.52 $36.73 $36.73 209,705
2016-01-26 $36.89 $37.79 $36.56 $37.34 $37.34 339,826
2016-01-25 $37.55 $37.95 $36.64 $36.70 $36.70 163,189
2016-01-22 $37.36 $37.84 $36.82 $37.80 $37.80 214,138
2016-01-21 $36.82 $37.21 $36.32 $36.64 $36.64 258,182
2016-01-20 $35.96 $37.20 $35.18 $36.77 $36.77 399,594
2016-01-19 $37.24 $37.79 $36.29 $36.68 $36.68 299,047
2016-01-15 $35.58 $36.86 $35.54 $36.82 $36.82 609,824
2016-01-14 $36.40 $37.16 $35.75 $36.56 $36.56 520,222
2016-01-13 $38.17 $38.34 $36.05 $36.27 $36.27 429,230
2016-01-12 $38.59 $38.83 $37.62 $38.12 $38.12 404,690
2016-01-11 $38.94 $39.04 $37.72 $38.25 $38.25 518,829
2016-01-08 $41.54 $41.82 $38.55 $38.82 $38.82 617,408
2016-01-07 $41.39 $42.07 $40.89 $41.03 $41.03 484,245
2016-01-06 $42.20 $42.83 $41.74 $42.41 $42.41 545,961
2016-01-05 $42.95 $43.14 $42.27 $42.62 $42.62 610,327
2016-01-04 $43.96 $43.98 $42.75 $42.78 $42.78 386,412
2015-12-31 $45.29 $45.62 $44.75 $44.95 $44.95 247,974
2015-12-30 $45.72 $46.01 $45.29 $45.37 $45.37 163,075
2015-12-29 $45.13 $46.07 $45.13 $45.83 $45.83 392,728
2015-12-28 $44.66 $45.10 $44.36 $44.89 $44.89 301,202
2015-12-24 $44.42 $44.99 $44.23 $44.76 $44.76 142,959
2015-12-23 $44.51 $44.87 $44.36 $44.51 $44.51 244,265
2015-12-22 $44.01 $44.29 $43.35 $44.26 $44.26 256,793
2015-12-21 $42.96 $43.86 $42.96 $43.74 $43.74 359,823
2015-12-18 $43.49 $43.72 $42.59 $42.59 $42.59 563,199
2015-12-17 $44.84 $45.32 $43.70 $43.86 $43.86 301,086
2015-12-16 $44.40 $44.95 $43.83 $44.72 $44.72 500,031
2015-12-15 $44.38 $44.66 $43.60 $43.99 $43.99 449,042
2015-12-14 $44.40 $44.89 $43.76 $44.12 $44.12 386,114
2015-12-11 $45.26 $45.52 $44.13 $44.41 $44.41 302,329
2015-12-10 $45.86 $46.21 $45.55 $45.84 $45.84 431,451
2015-12-09 $45.90 $47.39 $45.67 $45.91 $45.91 598,581
2015-12-08 $46.43 $47.66 $46.24 $47.45 $47.45 296,441
2015-12-07 $47.31 $47.98 $46.52 $46.91 $46.91 301,151
2015-12-04 $46.51 $47.14 $46.51 $47.13 $47.13 182,702
2015-12-03 $47.63 $48.03 $46.33 $46.59 $46.59 201,856
2015-12-02 $47.75 $48.34 $47.50 $47.60 $47.60 200,566
2015-12-01 $46.78 $47.68 $46.48 $47.64 $47.64 340,107
2015-11-30 $47.18 $47.41 $46.61 $46.68 $46.68 444,447
2015-11-27 $46.66 $47.37 $46.51 $47.01 $47.01 76,004
2015-11-25 $46.75 $46.99 $46.24 $46.67 $46.67 226,356
2015-11-24 $46.72 $46.99 $46.36 $46.50 $46.50 398,095
2015-11-23 $47.20 $47.74 $47.00 $47.17 $47.17 734,955
2015-11-20 $47.02 $47.37 $46.73 $47.32 $47.32 332,822
2015-11-19 $46.91 $47.37 $46.60 $46.79 $46.79 251,038
2015-11-18 $46.67 $47.06 $46.50 $46.90 $46.90 501,318
2015-11-17 $45.85 $47.00 $45.61 $46.63 $46.63 422,473
2015-11-16 $45.77 $45.84 $44.98 $45.80 $45.80 198,508
2015-11-13 $44.66 $45.87 $44.45 $45.78 $45.78 475,632
2015-11-12 $45.55 $45.55 $44.69 $45.04 $45.04 212,260
2015-11-11 $46.47 $46.98 $45.97 $46.01 $46.01 220,657
2015-11-10 $45.96 $46.60 $45.67 $46.43 $46.43 179,856
2015-11-09 $46.92 $46.99 $45.68 $46.04 $46.04 250,640
2015-11-06 $46.61 $47.44 $46.53 $46.92 $46.92 360,326
2015-11-05 $46.75 $46.97 $46.15 $46.45 $46.45 317,330
2015-11-04 $46.35 $46.69 $45.58 $46.68 $46.68 307,897
2015-11-03 $45.93 $46.91 $45.59 $46.13 $46.13 622,297
2015-11-02 $45.38 $46.54 $44.96 $45.95 $45.95 556,283
2015-10-30 $44.67 $45.54 $44.40 $45.11 $45.11 535,106
2015-10-29 $50.49 $51.00 $43.80 $44.39 $44.39 1,806,705
2015-10-28 $40.58 $41.47 $40.38 $41.47 $41.47 621,149
2015-10-27 $40.84 $40.90 $40.07 $40.41 $40.41 232,796
2015-10-26 $40.96 $41.38 $40.75 $41.02 $41.02 203,303
2015-10-23 $40.25 $41.23 $40.04 $41.08 $41.08 407,995
2015-10-22 $39.80 $40.22 $38.96 $39.79 $39.79 353,842
2015-10-21 $40.40 $40.68 $39.65 $39.69 $39.69 328,789
2015-10-20 $40.09 $40.80 $40.09 $40.39 $40.39 371,899
2015-10-19 $39.64 $40.36 $39.64 $40.14 $40.14 178,673
2015-10-16 $39.40 $39.91 $39.23 $39.83 $39.83 354,998
2015-10-15 $38.30 $39.44 $38.03 $39.30 $39.30 393,735
2015-10-14 $38.17 $38.67 $37.89 $38.07 $38.07 182,356
2015-10-13 $38.86 $39.16 $38.15 $38.18 $38.18 161,183
2015-10-12 $38.81 $39.06 $38.75 $39.01 $39.01 237,021
2015-10-09 $38.80 $38.91 $38.70 $38.82 $38.82 169,369
2015-10-08 $38.02 $38.90 $37.78 $38.80 $38.80 255,940
2015-10-07 $37.35 $38.19 $37.35 $38.05 $38.05 357,873
2015-10-06 $37.62 $37.88 $36.79 $37.34 $37.34 372,800
2015-10-05 $36.72 $37.71 $36.41 $37.66 $37.66 151,882
2015-10-02 $36.13 $36.41 $35.49 $36.41 $36.41 457,033
2015-10-01 $36.85 $37.04 $35.87 $36.59 $36.59 322,684
2015-09-30 $36.66 $36.98 $36.23 $36.90 $36.90 444,162
2015-09-29 $37.15 $37.20 $35.86 $36.29 $36.29 612,236
2015-09-28 $38.38 $38.49 $36.95 $37.13 $37.13 264,881
2015-09-25 $38.47 $39.05 $37.86 $38.43 $38.43 351,304
2015-09-24 $37.99 $38.48 $37.63 $38.02 $38.02 496,364
2015-09-23 $37.87 $38.35 $37.47 $38.16 $38.16 228,124
2015-09-22 $37.87 $37.98 $37.51 $37.78 $37.78 340,264
2015-09-21 $37.43 $38.34 $37.00 $38.33 $38.33 552,475
2015-09-18 $36.53 $37.20 $36.46 $37.03 $37.03 600,761
2015-09-17 $37.21 $37.54 $37.02 $37.07 $37.07 195,710
2015-09-16 $36.43 $37.23 $36.02 $37.16 $37.16 264,961
2015-09-15 $35.79 $36.46 $35.56 $36.40 $36.40 303,106
2015-09-14 $35.49 $35.81 $35.14 $35.69 $35.69 283,388
2015-09-11 $34.88 $35.41 $34.44 $35.38 $35.38 159,597
2015-09-10 $35.42 $35.72 $34.90 $35.02 $35.02 174,414
2015-09-09 $36.22 $36.26 $35.49 $35.59 $35.59 250,619
2015-09-08 $35.68 $36.07 $35.31 $35.89 $35.89 185,863
2015-09-04 $35.04 $35.52 $34.95 $35.20 $35.20 180,251
2015-09-03 $35.44 $35.71 $35.30 $35.56 $35.56 219,574
2015-09-02 $35.41 $35.62 $34.80 $35.42 $35.42 292,998
2015-09-01 $35.43 $35.59 $34.52 $34.96 $34.96 514,903
2015-08-31 $35.50 $36.09 $35.43 $35.98 $35.98 305,323
2015-08-28 $35.89 $36.02 $35.43 $35.72 $35.72 298,331
2015-08-27 $35.72 $36.17 $35.22 $36.06 $36.06 433,488
2015-08-26 $35.33 $35.55 $34.25 $35.47 $35.47 312,204
2015-08-25 $36.53 $36.54 $34.53 $34.60 $34.60 628,230
2015-08-24 $36.26 $37.31 $35.39 $35.50 $35.50 485,635
2015-08-21 $37.76 $38.50 $37.38 $37.59 $37.59 421,071
2015-08-20 $38.95 $39.19 $38.38 $38.43 $38.43 314,693
2015-08-19 $39.51 $39.75 $39.28 $39.36 $39.36 234,617
2015-08-18 $40.04 $40.20 $39.70 $39.75 $39.75 262,822
2015-08-17 $39.15 $40.20 $39.15 $40.15 $40.15 296,418
2015-08-14 $38.65 $39.44 $38.60 $39.35 $39.35 213,786
2015-08-13 $38.79 $39.03 $38.49 $38.79 $38.79 253,782
2015-08-12 $38.78 $38.96 $38.16 $38.79 $38.79 382,828
2015-08-11 $38.78 $39.57 $38.76 $39.17 $39.17 376,619
2015-08-10 $39.05 $39.39 $38.48 $39.15 $39.15 316,172
2015-08-07 $38.82 $38.87 $38.35 $38.69 $38.69 376,916
2015-08-06 $39.00 $39.29 $38.48 $39.06 $39.06 720,095
2015-08-05 $38.43 $39.10 $38.40 $38.85 $38.85 454,175
2015-08-04 $37.89 $38.53 $37.69 $38.24 $38.24 419,662
2015-08-03 $38.32 $38.45 $37.71 $37.88 $37.88 430,132
2015-07-31 $38.88 $38.98 $37.09 $38.32 $38.32 1,030,450
2015-07-30 $38.64 $40.08 $38.45 $38.74 $38.74 1,458,966
2015-07-29 $37.66 $37.87 $37.42 $37.50 $37.50 439,073
2015-07-28 $37.49 $37.66 $36.98 $37.66 $37.66 496,773
2015-07-27 $37.61 $37.70 $37.04 $37.22 $37.22 419,135
2015-07-24 $38.73 $38.78 $37.70 $37.75 $37.75 340,091
2015-07-23 $40.06 $40.10 $38.81 $38.84 $38.84 334,293
2015-07-22 $39.94 $40.04 $39.63 $39.97 $39.97 239,840
2015-07-21 $40.24 $40.46 $39.64 $40.00 $40.00 370,149
2015-07-20 $40.14 $40.56 $40.00 $40.11 $40.11 346,312
2015-07-17 $41.17 $41.21 $39.92 $39.99 $39.99 519,503
2015-07-16 $41.08 $41.49 $41.00 $41.19 $41.19 417,032
2015-07-15 $41.06 $41.33 $40.36 $40.63 $40.63 340,600
2015-07-14 $40.91 $41.24 $40.76 $41.06 $41.06 358,711
2015-07-13 $41.12 $41.34 $40.70 $40.73 $40.73 537,610
2015-07-10 $40.36 $40.69 $40.27 $40.69 $40.69 428,525
2015-07-09 $39.39 $40.00 $38.75 $39.63 $39.63 707,655
2015-07-08 $38.80 $39.29 $38.51 $38.89 $38.89 272,633
2015-07-07 $39.46 $39.48 $38.58 $39.26 $39.26 254,056
2015-07-06 $38.95 $39.69 $38.84 $39.29 $39.29 287,560
2015-07-02 $39.93 $40.00 $39.07 $39.32 $39.32 146,167
2015-07-01 $39.67 $39.98 $39.40 $39.78 $39.78 408,973
2015-06-30 $39.54 $39.69 $39.16 $39.28 $39.28 396,189
2015-06-29 $39.75 $40.09 $39.00 $39.05 $39.05 235,699
2015-06-26 $40.33 $40.33 $39.78 $40.03 $40.03 523,305
2015-06-25 $40.35 $40.47 $39.97 $40.29 $40.29 237,555
2015-06-24 $40.24 $40.49 $40.05 $40.16 $40.16 157,808
2015-06-23 $40.66 $40.75 $40.31 $40.40 $40.40 372,659
2015-06-22 $39.95 $40.69 $39.75 $40.60 $40.60 431,885
2015-06-19 $39.78 $40.03 $39.59 $39.87 $39.87 457,191
2015-06-18 $39.45 $40.02 $39.27 $39.72 $39.72 522,910
2015-06-17 $39.52 $39.56 $39.02 $39.17 $39.17 146,906
2015-06-16 $38.95 $39.64 $38.80 $39.29 $39.29 382,398
2015-06-15 $38.72 $39.12 $38.15 $39.06 $39.06 292,513
2015-06-12 $39.10 $39.10 $38.45 $39.01 $39.01 311,241
2015-06-11 $38.98 $39.21 $38.60 $39.20 $39.20 355,883
2015-06-10 $38.41 $39.04 $37.99 $39.00 $39.00 679,792
2015-06-09 $38.12 $38.12 $37.40 $37.97 $37.97 207,399
2015-06-08 $38.03 $38.38 $38.00 $38.03 $38.03 336,896
2015-06-05 $37.64 $38.01 $37.43 $37.98 $37.98 123,612
2015-06-04 $38.09 $38.44 $37.64 $37.69 $37.69 143,866
2015-06-03 $38.00 $38.50 $37.75 $38.32 $38.32 239,748
2015-06-02 $37.45 $38.20 $37.23 $37.94 $37.94 216,825
2015-06-01 $37.79 $37.83 $37.20 $37.66 $37.66 155,965
2015-05-29 $37.87 $38.20 $37.33 $37.49 $37.49 153,347
2015-05-28 $38.23 $38.23 $37.58 $38.00 $38.00 266,886
2015-05-27 $37.96 $38.30 $37.35 $38.25 $38.25 215,604
2015-05-26 $38.24 $38.29 $37.42 $37.74 $37.74 232,636
2015-05-22 $38.35 $38.60 $37.88 $38.18 $38.18 140,587
2015-05-21 $38.67 $38.78 $38.25 $38.48 $38.48 209,775
2015-05-20 $38.79 $38.88 $38.53 $38.75 $38.75 243,907
2015-05-19 $38.50 $38.85 $38.34 $38.80 $38.80 278,078
2015-05-18 $38.57 $38.84 $38.36 $38.76 $38.76 608,066
2015-05-15 $38.65 $38.95 $38.33 $38.70 $38.70 253,706
2015-05-14 $38.09 $38.62 $37.63 $38.55 $38.55 286,932
2015-05-13 $38.75 $38.75 $37.55 $37.88 $37.88 327,289
2015-05-12 $37.80 $38.60 $37.16 $38.29 $38.29 681,502
2015-05-11 $34.00 $37.83 $34.00 $37.61 $37.61 1,777,205
2015-05-08 $33.47 $33.59 $32.80 $32.84 $32.84 253,845
2015-05-07 $32.53 $33.13 $32.50 $32.93 $32.93 257,793
2015-05-06 $32.84 $32.97 $32.50 $32.66 $32.66 307,762
2015-05-05 $33.56 $33.97 $32.55 $32.75 $32.75 448,850
2015-05-04 $34.31 $34.78 $33.63 $33.74 $33.74 366,911
2015-05-01 $33.74 $34.43 $33.51 $34.14 $34.14 518,513
2015-04-30 $30.60 $35.00 $30.60 $33.65 $33.65 2,422,055
2015-04-29 $38.66 $39.05 $37.55 $37.84 $37.84 305,018
2015-04-28 $38.57 $39.01 $38.10 $38.77 $38.77 223,981
2015-04-27 $38.85 $39.32 $38.32 $38.51 $38.51 185,561
2015-04-24 $38.89 $38.89 $38.21 $38.78 $38.78 136,383
2015-04-23 $38.65 $38.88 $38.23 $38.70 $38.70 161,021
2015-04-22 $38.74 $38.77 $38.29 $38.68 $38.68 141,233
2015-04-21 $39.03 $39.12 $38.46 $38.68 $38.68 269,688
2015-04-20 $38.45 $39.00 $38.25 $38.75 $38.75 195,267
2015-04-17 $39.03 $39.03 $37.95 $38.25 $38.25 194,228
2015-04-16 $39.50 $39.56 $39.09 $39.30 $39.30 113,981
2015-04-15 $39.81 $39.87 $39.33 $39.38 $39.38 248,416
2015-04-14 $39.59 $39.74 $39.31 $39.70 $39.70 200,745
2015-04-13 $39.42 $39.64 $39.34 $39.48 $39.48 133,157
2015-04-10 $39.33 $39.68 $39.08 $39.31 $39.31 115,486
2015-04-09 $39.55 $39.65 $38.84 $39.08 $39.08 144,272
2015-04-08 $39.03 $39.80 $38.83 $39.53 $39.53 215,592
2015-04-07 $39.10 $39.48 $38.72 $38.98 $38.98 170,432
2015-04-06 $38.33 $39.11 $38.27 $39.10 $39.10 176,098
2015-04-02 $38.45 $38.90 $38.45 $38.69 $38.69 122,961
2015-04-01 $38.43 $38.73 $38.15 $38.50 $38.50 222,185
2015-03-31 $38.87 $38.87 $38.03 $38.37 $38.37 647,420
2015-03-30 $38.62 $39.07 $38.44 $38.90 $38.90 234,317
2015-03-27 $37.80 $38.45 $37.66 $38.36 $38.36 223,034
2015-03-26 $37.46 $38.22 $37.28 $37.78 $37.78 333,893
2015-03-25 $38.35 $38.35 $37.30 $37.46 $37.46 262,825
2015-03-24 $38.63 $38.79 $38.33 $38.39 $38.39 181,385
2015-03-23 $38.76 $38.90 $38.42 $38.63 $38.63 266,481
2015-03-20 $38.92 $38.95 $38.50 $38.80 $38.80 377,707
2015-03-19 $38.56 $38.79 $38.43 $38.67 $38.67 107,671
2015-03-18 $38.21 $38.86 $38.00 $38.70 $38.70 232,616
2015-03-17 $37.80 $38.30 $37.63 $38.23 $38.23 250,945
2015-03-16 $37.86 $38.07 $37.54 $37.89 $37.89 250,432
2015-03-13 $38.07 $38.27 $37.03 $37.66 $37.66 263,056
2015-03-12 $37.25 $38.21 $37.25 $38.07 $38.07 297,517
2015-03-11 $37.06 $37.35 $36.71 $36.96 $36.96 310,520
2015-03-10 $37.33 $37.51 $36.78 $37.05 $37.05 261,733
2015-03-09 $37.62 $37.86 $37.36 $37.75 $37.75 443,934
2015-03-06 $37.81 $38.12 $37.32 $37.45 $37.45 366,840
2015-03-05 $38.27 $38.27 $37.75 $38.03 $38.03 221,685
2015-03-04 $38.26 $38.29 $37.72 $38.15 $38.15 228,314
2015-03-03 $38.72 $38.88 $38.24 $38.52 $38.52 213,234
2015-03-02 $38.28 $39.00 $38.16 $38.76 $38.76 325,253
2015-02-27 $38.83 $38.98 $38.20 $38.21 $38.21 323,742
2015-02-26 $38.99 $39.17 $38.71 $38.80 $38.80 242,255
2015-02-25 $39.44 $39.70 $38.86 $39.01 $39.01 212,120
2015-02-24 $39.06 $39.48 $38.99 $39.35 $39.35 365,484
2015-02-23 $39.06 $39.06 $38.31 $38.98 $38.98 493,562
2015-02-20 $38.26 $39.10 $38.08 $39.09 $39.09 364,832
2015-02-19 $37.79 $38.64 $37.56 $38.40 $38.40 463,781
2015-02-18 $37.36 $37.98 $37.29 $37.89 $37.89 419,981
2015-02-17 $38.03 $38.18 $37.51 $37.61 $37.61 345,675
2015-02-13 $37.69 $38.20 $37.33 $37.69 $37.69 210,218
2015-02-12 $37.30 $37.74 $37.30 $37.71 $37.71 155,085
2015-02-11 $36.90 $37.35 $36.66 $37.14 $37.14 154,142
2015-02-10 $36.86 $36.96 $36.18 $36.96 $36.96 354,832
2015-02-09 $36.84 $37.47 $36.38 $36.40 $36.40 273,541
2015-02-06 $37.35 $37.40 $36.90 $37.07 $37.07 217,498
2015-02-05 $36.70 $37.26 $36.53 $37.21 $37.21 216,482
2015-02-04 $36.17 $37.00 $36.17 $36.55 $36.55 318,821
2015-02-03 $35.80 $36.77 $35.65 $36.49 $36.49 446,751
2015-02-02 $35.16 $35.68 $34.50 $35.64 $35.64 326,445
2015-01-30 $34.84 $35.70 $34.84 $35.13 $35.13 398,738
2015-01-29 $34.42 $35.29 $34.14 $35.08 $35.08 364,379
2015-01-28 $35.09 $35.14 $34.28 $34.39 $34.39 270,690
2015-01-27 $34.88 $35.29 $34.65 $34.92 $34.92 401,184
2015-01-26 $35.54 $35.54 $34.70 $35.37 $35.37 368,819
2015-01-23 $35.35 $35.70 $35.00 $35.54 $35.54 211,517
2015-01-22 $34.60 $35.56 $34.24 $35.46 $35.46 511,160
2015-01-21 $33.85 $34.70 $33.19 $34.50 $34.50 865,530
2015-01-20 $32.97 $34.21 $32.94 $34.02 $34.02 1,037,903
2015-01-16 $31.53 $32.49 $31.53 $32.43 $32.43 292,700
2015-01-15 $32.29 $32.29 $31.48 $31.62 $31.62 186,255
2015-01-14 $31.97 $32.41 $31.62 $32.14 $32.14 233,125
2015-01-13 $32.53 $32.98 $31.79 $32.35 $32.35 327,315
2015-01-12 $31.92 $32.21 $31.15 $32.14 $32.14 322,037
2015-01-09 $32.74 $32.75 $31.95 $32.01 $32.01 341,614
2015-01-08 $32.48 $33.40 $32.37 $32.61 $32.61 661,667
2015-01-07 $31.56 $32.46 $31.55 $32.11 $32.11 629,773
2015-01-06 $32.00 $32.09 $30.98 $31.27 $31.27 370,065
2015-01-05 $32.19 $32.33 $31.62 $31.97 $31.97 374,067
2015-01-02 $33.38 $33.39 $32.07 $32.51 $32.51 340,229
2014-12-31 $33.57 $33.78 $33.18 $33.19 $33.19 314,645
2014-12-30 $33.95 $34.23 $33.39 $33.55 $33.55 192,087
2014-12-29 $33.80 $34.29 $33.62 $34.02 $34.02 378,997
2014-12-26 $33.72 $34.04 $33.47 $33.81 $33.81 167,870
2014-12-24 $33.37 $33.75 $33.23 $33.66 $33.66 131,123
2014-12-23 $33.00 $33.55 $32.85 $33.33 $33.33 328,548
2014-12-22 $32.48 $33.10 $32.27 $32.94 $32.94 533,206
2014-12-19 $32.00 $32.69 $31.88 $32.47 $32.47 1,112,458
2014-12-18 $31.52 $32.10 $31.06 $32.03 $32.03 483,044
2014-12-17 $30.59 $31.17 $30.16 $31.08 $31.08 436,285
2014-12-16 $30.76 $31.47 $30.49 $30.50 $30.50 469,981
2014-12-15 $31.39 $31.52 $30.66 $30.87 $30.87 737,111
2014-12-12 $31.34 $31.47 $31.01 $31.26 $31.26 407,051
2014-12-11 $31.48 $32.09 $31.48 $31.81 $31.81 552,265
2014-12-10 $31.86 $31.89 $31.27 $31.40 $31.40 556,356
2014-12-09 $30.94 $31.98 $30.61 $31.93 $31.93 293,696
2014-12-08 $31.96 $31.96 $30.92 $31.30 $31.30 557,795
2014-12-05 $31.07 $32.02 $31.02 $31.99 $31.99 365,861
2014-12-04 $31.69 $31.75 $30.84 $31.03 $31.03 456,250
2014-12-03 $31.32 $31.98 $31.24 $31.76 $31.76 366,572
2014-12-02 $30.83 $31.42 $30.82 $31.23 $31.23 350,391
2014-12-01 $30.67 $31.02 $30.22 $30.84 $30.84 479,139
2014-11-28 $31.20 $31.33 $30.70 $30.73 $30.73 190,432
2014-11-26 $31.09 $31.20 $30.91 $31.14 $31.14 184,485
2014-11-25 $31.17 $31.25 $30.80 $31.14 $31.14 279,101
2014-11-24 $30.95 $31.25 $30.69 $31.02 $31.02 305,284
2014-11-21 $31.00 $31.13 $30.68 $30.81 $30.81 396,052
2014-11-20 $29.92 $30.69 $29.92 $30.63 $30.63 373,477
2014-11-19 $30.52 $30.71 $29.78 $30.13 $30.13 396,998
2014-11-18 $30.62 $30.67 $30.29 $30.60 $30.60 465,898
2014-11-17 $30.70 $30.99 $30.42 $30.54 $30.54 351,949
2014-11-14 $30.49 $30.82 $30.39 $30.67 $30.67 320,490
2014-11-13 $31.01 $31.34 $30.19 $30.39 $30.39 239,601
2014-11-12 $30.06 $31.12 $30.06 $31.01 $31.01 470,156
2014-11-11 $30.06 $30.39 $29.86 $30.31 $30.31 328,979
2014-11-10 $30.11 $30.13 $29.63 $30.02 $30.02 369,740
2014-11-07 $29.94 $30.16 $29.59 $30.16 $30.16 399,847
2014-11-06 $29.25 $29.98 $29.25 $29.96 $29.96 316,868
2014-11-05 $29.49 $29.81 $29.26 $29.29 $29.29 417,867
2014-11-04 $29.05 $29.58 $28.99 $29.32 $29.32 331,241
2014-11-03 $29.07 $29.46 $29.01 $29.12 $29.12 566,627
2014-10-31 $28.72 $29.54 $28.36 $29.10 $29.10 982,014
2014-10-30 $31.01 $31.34 $30.19 $30.39 $30.39 239,601
2014-10-29 $29.89 $30.50 $29.57 $29.91 $29.91 989,466
2014-10-28 $28.57 $29.49 $28.57 $29.45 $29.45 622,816
2014-10-27 $28.55 $28.80 $28.29 $28.49 $28.49 371,429
2014-10-24 $28.88 $28.97 $28.55 $28.77 $28.77 323,550

ASGN Inc (ASGN) News Headlines

Recent ASGN Inc (ASGN) News
Time Published Title News Site