CSX Corp (CSX)

Exchange: NASDAQ

$34.66 ($-0.96) -2.70%

Data as of Dec. 2, 2021

Dec. 2, 2021
CSX Corp - Daily Information
Click for more stock information on CSX Corp.
Daily Information Data
Date Dec. 2, 2021
Open $35.28
Previous Close $34.66
High $35.74
Low $34.58
Adjusted Open $35.28
Previous Adjusted Close $34.66
Adjusted High $35.74
Adjusted Low $34.58

About CSX Corp (CSX)

CSX Corporation (CSX), together with its subsidiaries, is a transportation supplier. The Company provides rail-based transportation services, including traditional rail service and the transport of intermodal containers and trailers. CSX's operating subsidiary, CSX Transportation, Inc. (CSXT), provides link to the transportation supply chain through its approximately 21,000 route mile rail network, which serves centers in 23 states east of the Mississippi River, the District of Columbia and the Canadian provinces of Ontario and Quebec. It has access to over 70 ocean, river and lake port terminals along the Atlantic and Gulf Coasts, the Mississippi River, the Great Lakes and the St. Lawrence Seaway. The Company's intermodal business links customers to railroads through trucks and terminals. CSXT also serves production and distribution facilities through track connections to approximately 240 short-line and regional railroads.

Historical Stock Data for CSX Corp (CSX)
Date Open High Low Close Adj.Close Volume
2021-11-30 $35.28 $35.74 $34.58 $34.66 $34.66 22,732,744
2021-11-29 $35.98 $36.25 $35.58 $35.62 $35.62 13,836,423
2021-11-26 $35.66 $35.80 $34.76 $35.57 $35.48 11,401,660
2021-11-24 $36.30 $36.52 $36.11 $36.25 $36.16 16,542,352
2021-11-23 $36.01 $36.57 $35.89 $36.48 $36.38 16,304,978
2021-11-22 $36.18 $36.52 $36.03 $36.05 $35.96 10,025,685
2021-11-19 $36.17 $36.31 $35.80 $36.08 $35.99 10,882,535
2021-11-18 $35.36 $36.43 $35.36 $36.21 $36.12 17,516,593
2021-11-17 $35.12 $35.62 $34.94 $35.54 $35.45 11,951,489
2021-11-16 $35.35 $35.56 $35.10 $35.15 $35.06 9,157,658
2021-11-15 $35.30 $35.45 $35.16 $35.19 $35.10 13,052,573
2021-11-12 $35.23 $35.53 $35.06 $35.23 $35.14 7,322,777
2021-11-11 $35.41 $35.50 $34.96 $35.12 $35.03 8,109,790
2021-11-10 $35.59 $35.80 $35.34 $35.47 $35.38 8,920,660
2021-11-09 $35.37 $35.60 $35.15 $35.54 $35.45 10,825,967
2021-11-08 $35.67 $35.76 $35.30 $35.47 $35.38 10,883,286
2021-11-05 $35.75 $35.93 $35.39 $35.41 $35.32 9,028,090
2021-11-04 $35.49 $35.75 $35.29 $35.43 $35.34 9,697,374
2021-11-03 $35.74 $35.78 $35.27 $35.68 $35.59 8,398,733
2021-11-02 $35.76 $35.83 $35.41 $35.69 $35.60 12,036,481
2021-11-01 $36.14 $36.19 $35.46 $35.69 $35.60 10,962,544
2021-10-29 $36.02 $36.45 $35.92 $36.17 $36.08 9,951,272
2021-10-28 $35.85 $36.30 $35.85 $36.24 $36.15 8,995,107
2021-10-27 $36.00 $36.28 $35.69 $35.86 $35.77 10,844,439
2021-10-26 $35.79 $36.00 $35.59 $35.69 $35.60 10,596,771
2021-10-25 $35.58 $36.06 $35.33 $35.73 $35.64 11,664,549
2021-10-22 $35.12 $35.66 $34.76 $35.42 $35.33 14,922,163
2021-10-21 $35.33 $35.89 $34.96 $35.01 $34.92 21,688,808
2021-10-20 $34.12 $34.55 $33.87 $34.46 $34.37 14,134,652
2021-10-19 $34.34 $34.43 $33.95 $34.11 $34.02 10,274,293
2021-10-18 $33.99 $34.34 $33.80 $34.23 $34.14 10,913,360
2021-10-15 $33.60 $34.42 $33.57 $34.16 $34.07 20,535,115
2021-10-14 $32.83 $33.44 $32.79 $33.43 $33.34 11,005,629
2021-10-13 $32.27 $32.71 $31.98 $32.58 $32.49 8,349,564
2021-10-12 $32.57 $32.57 $32.05 $32.13 $32.05 7,468,883
2021-10-11 $32.71 $32.99 $32.49 $32.50 $32.42 8,718,252
2021-10-08 $32.19 $32.80 $32.10 $32.71 $32.62 9,871,586
2021-10-07 $32.80 $32.85 $32.12 $32.18 $32.10 11,944,485
2021-10-06 $31.17 $32.59 $31.16 $32.54 $32.45 17,573,755
2021-10-05 $30.43 $31.66 $30.43 $31.43 $31.35 16,226,362
2021-10-04 $30.38 $30.84 $30.28 $30.51 $30.43 16,652,421
2021-10-01 $29.78 $30.56 $29.78 $30.34 $30.26 12,352,201
2021-09-30 $30.47 $30.55 $29.72 $29.74 $29.66 10,401,130
2021-09-29 $30.41 $30.62 $30.24 $30.36 $30.28 11,565,926
2021-09-28 $30.54 $30.66 $30.18 $30.50 $30.42 16,501,278
2021-09-27 $30.34 $30.82 $30.25 $30.56 $30.48 10,214,114
2021-09-24 $30.11 $30.69 $30.06 $30.42 $30.34 10,131,221
2021-09-23 $29.87 $30.41 $29.87 $30.21 $30.13 9,476,415
2021-09-22 $29.87 $30.16 $29.81 $29.86 $29.78 8,814,953
2021-09-21 $30.10 $30.34 $29.62 $29.71 $29.63 10,219,070
2021-09-20 $29.90 $29.99 $29.49 $29.77 $29.69 15,750,231
2021-09-17 $30.83 $31.00 $30.20 $30.31 $30.23 24,017,613
2021-09-16 $30.99 $31.06 $30.74 $30.91 $30.83 12,604,115
2021-09-15 $30.68 $31.01 $30.53 $30.85 $30.77 11,871,443
2021-09-14 $30.96 $30.96 $30.43 $30.50 $30.42 9,952,190
2021-09-13 $31.23 $31.27 $30.66 $30.90 $30.82 12,953,974
2021-09-10 $31.30 $31.58 $30.92 $30.95 $30.87 9,316,196
2021-09-09 $31.70 $31.72 $31.22 $31.35 $31.27 8,042,958
2021-09-08 $31.45 $31.76 $31.27 $31.69 $31.61 10,216,536
2021-09-07 $31.88 $32.00 $31.47 $31.51 $31.43 11,167,364
2021-09-03 $32.43 $32.55 $31.94 $32.00 $31.92 9,727,989
2021-09-02 $32.62 $32.77 $32.43 $32.58 $32.49 11,128,196
2021-09-01 $32.58 $32.84 $32.23 $32.54 $32.45 12,680,892
2021-08-31 $33.10 $33.22 $32.34 $32.53 $32.44 14,636,677
2021-08-30 $33.28 $33.36 $33.03 $33.10 $33.01 5,398,485
2021-08-27 $33.31 $33.55 $33.28 $33.45 $33.27 6,921,391
2021-08-26 $33.46 $33.66 $33.10 $33.28 $33.10 6,249,232
2021-08-25 $33.41 $33.56 $33.27 $33.46 $33.28 7,536,686
2021-08-24 $33.99 $34.01 $33.32 $33.37 $33.19 8,914,403
2021-08-23 $33.78 $34.33 $33.77 $33.87 $33.69 7,973,329
2021-08-20 $33.74 $33.86 $33.59 $33.73 $33.55 6,301,587
2021-08-19 $33.68 $33.92 $33.39 $33.59 $33.41 7,632,352
2021-08-18 $33.67 $34.21 $33.63 $33.76 $33.58 8,526,304
2021-08-17 $33.84 $33.86 $33.26 $33.74 $33.56 6,734,551
2021-08-16 $33.80 $33.89 $33.46 $33.87 $33.69 6,929,038
2021-08-13 $34.17 $34.29 $33.69 $33.87 $33.69 5,625,059
2021-08-12 $34.00 $34.17 $33.61 $34.13 $33.95 8,370,357
2021-08-11 $33.01 $34.00 $33.00 $33.98 $33.80 15,003,924
2021-08-10 $32.55 $33.20 $32.44 $32.95 $32.77 10,382,804
2021-08-09 $32.28 $32.48 $32.16 $32.39 $32.21 6,174,854
2021-08-06 $32.20 $32.47 $32.14 $32.30 $32.13 5,975,831
2021-08-05 $32.02 $32.33 $31.96 $32.15 $31.98 6,037,420
2021-08-04 $32.25 $32.39 $31.70 $31.92 $31.75 8,051,036
2021-08-03 $32.21 $32.54 $32.04 $32.43 $32.25 5,371,694
2021-08-02 $32.45 $32.63 $31.97 $32.09 $31.92 6,722,776
2021-07-30 $32.03 $32.35 $32.03 $32.32 $32.15 7,802,748
2021-07-29 $32.08 $32.29 $32.03 $32.09 $31.92 6,276,066
2021-07-28 $32.25 $32.46 $31.85 $31.91 $31.74 10,612,202
2021-07-27 $32.73 $33.01 $32.32 $32.38 $32.20 9,081,293
2021-07-26 $32.80 $32.99 $32.51 $32.89 $32.71 10,950,026
2021-07-23 $32.39 $32.86 $32.38 $32.81 $32.63 10,394,959
2021-07-22 $32.78 $33.27 $32.59 $32.67 $32.49 14,926,797
2021-07-21 $31.24 $31.72 $31.24 $31.57 $31.40 11,236,590
2021-07-20 $30.88 $31.43 $30.86 $31.18 $31.01 11,295,902
2021-07-19 $31.13 $31.17 $30.64 $30.82 $30.65 13,505,341
2021-07-16 $31.76 $31.97 $31.41 $31.51 $31.34 13,642,514
2021-07-15 $31.45 $31.96 $31.45 $31.81 $31.64 12,351,026
2021-07-14 $31.82 $31.96 $31.57 $31.64 $31.47 11,147,211
2021-07-13 $31.58 $31.92 $31.58 $31.70 $31.53 8,716,580
2021-07-12 $31.86 $32.00 $31.52 $31.74 $31.57 8,437,942
2021-07-09 $31.62 $31.95 $31.59 $31.83 $31.66 15,171,263
2021-07-08 $32.10 $32.20 $30.84 $30.95 $30.78 24,349,185
2021-07-07 $32.30 $33.04 $32.29 $32.98 $32.80 12,646,663
2021-07-06 $32.47 $32.56 $31.97 $32.40 $32.22 10,507,456
2021-07-02 $32.38 $32.80 $32.23 $32.58 $32.40 11,422,699
2021-07-01 $32.21 $32.45 $32.07 $32.28 $32.11 10,988,318
2021-06-30 $31.95 $32.13 $31.57 $32.08 $31.91 15,063,357
2021-06-29 $32.32 $32.43 $31.36 $31.56 $31.39 18,103,009
2021-06-28 $95.85 $96.24 $94.92 $95.32 $31.60 13,197,738
2021-06-25 $95.26 $96.42 $95.26 $95.91 $31.80 10,498,596
2021-06-24 $94.90 $95.31 $94.31 $95.15 $31.55 12,421,719
2021-06-23 $95.05 $95.30 $94.51 $94.66 $31.38 10,493,304
2021-06-22 $95.74 $95.99 $95.16 $95.28 $31.59 8,943,588
2021-06-21 $95.30 $96.38 $95.19 $95.81 $31.76 10,646,313
2021-06-18 $95.42 $95.68 $94.54 $94.75 $31.41 19,734,528
2021-06-17 $97.22 $97.47 $95.65 $96.25 $31.91 10,155,879
2021-06-16 $98.50 $98.54 $96.90 $97.23 $32.23 11,233,593
2021-06-15 $98.04 $98.62 $97.40 $98.41 $32.63 12,713,772
2021-06-14 $97.39 $97.71 $96.59 $97.29 $32.25 8,617,107
2021-06-11 $97.26 $97.48 $96.81 $97.23 $32.23 8,883,372
2021-06-10 $98.04 $98.37 $96.62 $96.67 $32.05 11,526,954
2021-06-09 $98.13 $98.47 $97.54 $97.82 $32.43 8,712,513
2021-06-08 $98.06 $98.67 $97.07 $98.15 $32.54 14,946,066
2021-06-07 $99.79 $100.10 $98.04 $98.07 $32.51 9,384,777
2021-06-04 $100.50 $100.50 $98.93 $99.62 $33.03 7,880,730
2021-06-03 $98.80 $100.53 $98.56 $99.70 $33.05 9,493,494
2021-06-02 $100.46 $100.75 $99.48 $99.58 $33.01 7,934,526
2021-06-01 $100.56 $101.15 $100.21 $100.30 $33.25 9,130,368
2021-05-28 $100.11 $100.40 $99.75 $100.12 $33.19 6,052,623
2021-05-27 $100.55 $101.14 $99.81 $99.87 $33.11 12,263,895
2021-05-26 $99.12 $100.63 $99.07 $100.44 $33.21 13,306,041
2021-05-25 $99.37 $100.38 $98.85 $99.06 $32.75 8,172,099
2021-05-24 $99.20 $99.61 $98.58 $99.35 $32.85 8,430,792
2021-05-21 $98.56 $99.57 $97.82 $98.29 $32.50 12,012,621
2021-05-20 $98.07 $98.81 $97.44 $98.28 $32.49 10,016,838
2021-05-19 $97.87 $98.58 $97.07 $98.36 $32.52 11,724,495
2021-05-18 $100.28 $100.50 $98.84 $98.90 $32.70 11,467,659
2021-05-17 $101.81 $102.32 $99.85 $100.40 $33.19 16,106,604
2021-05-14 $101.55 $102.52 $101.22 $101.71 $33.63 10,779,474
2021-05-13 $99.52 $101.26 $99.26 $100.73 $33.30 15,173,454
2021-05-12 $100.94 $101.50 $99.49 $99.64 $32.94 11,357,433
2021-05-11 $102.83 $102.88 $101.32 $101.54 $33.57 13,913,124
2021-05-10 $103.63 $104.87 $103.10 $103.16 $34.11 10,261,041
2021-05-07 $102.34 $103.53 $101.86 $103.13 $34.10 7,383,183
2021-05-06 $101.83 $102.61 $101.57 $102.56 $33.91 8,334,801
2021-05-05 $101.95 $102.36 $101.00 $101.20 $33.46 8,781,996
2021-05-04 $101.08 $102.04 $100.88 $101.65 $33.61 12,131,517
2021-05-03 $101.54 $102.08 $101.24 $101.38 $33.52 7,163,376
2021-04-30 $101.07 $101.77 $100.55 $100.75 $33.31 13,802,886
2021-04-29 $102.00 $102.00 $99.89 $101.19 $33.45 13,470,375
2021-04-28 $101.59 $102.50 $101.35 $101.50 $33.56 12,767,826
2021-04-27 $102.10 $102.29 $101.40 $101.92 $33.70 10,035,753
2021-04-26 $103.03 $103.64 $102.20 $102.32 $33.83 9,794,127
2021-04-23 $101.80 $103.62 $101.46 $103.11 $34.09 9,547,395
2021-04-22 $101.72 $103.74 $101.30 $101.82 $33.66 15,464,511
2021-04-21 $98.93 $103.36 $98.77 $102.69 $33.95 21,643,569
2021-04-20 $100.17 $101.35 $98.07 $98.45 $32.55 15,406,782
2021-04-19 $98.40 $98.85 $97.97 $98.71 $32.63 8,116,746
2021-04-16 $99.65 $99.75 $98.18 $98.64 $32.61 11,430,753
2021-04-15 $98.71 $99.34 $98.31 $98.87 $32.69 8,825,712
2021-04-14 $98.00 $98.57 $97.64 $98.36 $32.52 9,633,513
2021-04-13 $98.08 $98.46 $97.19 $97.80 $32.33 6,452,805
2021-04-12 $97.64 $98.78 $97.10 $98.61 $32.60 6,730,500
2021-04-09 $96.85 $98.49 $96.65 $98.29 $32.50 6,457,077
2021-04-08 $97.20 $97.20 $96.34 $96.48 $31.90 7,561,920
2021-04-07 $97.59 $97.63 $96.48 $96.95 $32.05 6,040,956
2021-04-06 $98.32 $98.52 $97.07 $97.11 $32.10 9,061,056
2021-04-05 $98.14 $98.85 $97.64 $98.57 $32.59 7,239,084
2021-04-01 $97.09 $97.34 $96.35 $97.26 $32.15 8,038,878
2021-03-31 $95.66 $97.09 $95.66 $96.42 $31.88 10,265,748
2021-03-30 $96.01 $97.30 $95.96 $96.37 $31.86 10,415,610
2021-03-29 $97.93 $98.09 $96.04 $96.61 $31.94 13,755,918
2021-03-26 $95.73 $97.73 $95.39 $97.66 $32.29 9,407,037
2021-03-25 $93.97 $95.83 $93.02 $95.54 $31.59 9,774,654
2021-03-24 $93.19 $95.28 $93.02 $94.17 $31.13 12,278,163
2021-03-23 $93.47 $94.89 $92.61 $92.92 $30.72 10,693,176
2021-03-22 $94.81 $95.20 $93.23 $93.78 $31.00 20,960,784
2021-03-19 $92.85 $93.00 $90.48 $90.77 $30.01 32,357,850
2021-03-18 $91.46 $93.17 $91.41 $92.51 $30.58 12,426,801
2021-03-17 $91.79 $92.70 $91.01 $92.14 $30.46 11,624,913
2021-03-16 $93.77 $93.87 $91.44 $91.94 $30.40 9,074,034
2021-03-15 $93.65 $93.98 $92.25 $93.48 $30.90 8,145,039
2021-03-12 $93.58 $94.28 $93.49 $93.85 $31.03 6,711,321
2021-03-11 $94.12 $94.89 $93.65 $93.82 $31.02 11,390,796
2021-03-10 $93.01 $94.16 $92.50 $93.59 $30.94 7,676,874
2021-03-09 $93.32 $94.04 $92.68 $92.74 $30.66 8,565,759
2021-03-08 $91.79 $94.44 $91.60 $92.53 $30.59 10,493,124
2021-03-05 $89.54 $91.86 $87.93 $91.63 $30.29 9,233,121
2021-03-04 $91.08 $91.48 $87.15 $88.26 $29.18 12,982,107
2021-03-03 $92.06 $92.23 $91.05 $91.09 $30.11 7,253,673
2021-03-02 $92.94 $93.02 $91.59 $92.16 $30.47 6,810,147
2021-03-01 $92.99 $93.54 $92.47 $92.93 $30.72 7,704,774
2021-02-26 $92.55 $92.90 $91.08 $91.55 $30.27 11,526,135
2021-02-25 $93.32 $93.34 $91.73 $92.19 $30.48 13,501,275
2021-02-24 $91.08 $93.91 $90.97 $93.37 $30.78 8,136,786
2021-02-23 $92.73 $93.71 $91.02 $91.69 $30.22 11,358,393
2021-02-22 $91.58 $93.56 $91.33 $92.58 $30.51 13,231,473
2021-02-19 $90.21 $92.35 $90.09 $92.09 $30.35 9,882,924
2021-02-18 $89.32 $90.49 $88.60 $90.02 $29.67 10,865,877
2021-02-17 $90.30 $90.71 $89.10 $89.99 $29.66 9,963,330
2021-02-16 $90.42 $91.12 $90.09 $90.75 $29.91 14,850,204
2021-02-12 $88.60 $90.41 $88.60 $90.14 $29.71 10,036,551
2021-02-11 $88.94 $89.16 $87.67 $88.75 $29.25 11,757,282
2021-02-10 $89.16 $89.39 $87.62 $88.18 $29.06 9,358,893
2021-02-09 $86.81 $88.72 $86.01 $88.47 $29.16 11,082,537
2021-02-08 $88.27 $88.53 $86.98 $87.26 $28.76 15,169,575
2021-02-05 $89.44 $89.53 $88.50 $88.55 $29.19 9,338,346
2021-02-04 $89.33 $89.79 $87.87 $88.42 $29.14 12,042,075
2021-02-03 $89.56 $90.02 $89.07 $89.32 $29.44 9,593,112
2021-02-02 $87.57 $90.16 $87.15 $89.64 $29.55 11,682,576
2021-02-01 $86.18 $87.57 $86.18 $87.05 $28.69 12,804,432
2021-01-29 $86.01 $87.50 $85.53 $85.76 $28.27 16,789,020
2021-01-28 $85.37 $87.81 $84.43 $86.70 $28.58 15,337,518
2021-01-27 $85.34 $85.91 $83.11 $83.89 $27.65 20,651,259
2021-01-26 $87.96 $88.74 $86.60 $86.83 $28.62 11,301,642
2021-01-25 $87.73 $88.07 $85.88 $87.88 $28.97 15,135,621
2021-01-22 $89.46 $90.49 $87.53 $87.64 $28.89 19,846,185
2021-01-21 $92.59 $92.78 $91.19 $91.61 $30.19 12,921,927
2021-01-20 $93.00 $93.34 $92.11 $93.21 $30.72 13,134,021
2021-01-19 $93.73 $94.35 $92.54 $92.66 $30.54 9,317,109
2021-01-15 $93.17 $93.83 $91.90 $93.42 $30.79 12,513,453
2021-01-14 $94.71 $94.85 $93.28 $93.49 $30.81 9,858,615
2021-01-13 $95.75 $95.98 $94.05 $94.64 $31.19 15,406,857
2021-01-12 $95.14 $96.45 $94.75 $95.89 $31.61 9,509,325
2021-01-11 $95.44 $97.54 $95.12 $95.99 $31.64 12,277,095
2021-01-08 $93.86 $96.27 $93.86 $95.84 $31.59 12,530,676
2021-01-07 $92.70 $94.46 $92.06 $94.03 $30.99 11,685,459
2021-01-06 $89.28 $92.03 $89.24 $91.86 $30.28 13,464,156
2021-01-05 $87.88 $90.09 $87.81 $89.48 $29.49 10,363,899
2021-01-04 $90.66 $91.04 $87.39 $87.99 $29.00 15,560,823
2020-12-31 $89.96 $90.91 $89.66 $90.75 $29.91 9,063,654
2020-12-30 $89.69 $90.49 $89.50 $90.33 $29.77 5,934,996
2020-12-29 $90.95 $91.23 $88.69 $89.33 $29.44 8,220,531
2020-12-28 $90.56 $91.25 $90.35 $90.64 $29.88 5,001,273
2020-12-24 $89.79 $90.22 $89.15 $90.05 $29.68 2,629,167
2020-12-23 $89.89 $90.51 $89.22 $89.67 $29.56 12,081,999
2020-12-22 $89.26 $90.19 $89.10 $89.55 $29.52 14,629,239
2020-12-21 $88.78 $90.37 $88.57 $89.69 $29.56 8,289,288
2020-12-18 $90.48 $90.98 $89.45 $90.66 $29.88 16,911,699
2020-12-17 $89.33 $90.97 $89.33 $90.55 $29.85 8,842,299
2020-12-16 $90.05 $90.37 $88.97 $89.10 $29.37 9,122,628
2020-12-15 $89.88 $90.52 $88.84 $90.22 $29.74 11,944,974
2020-12-14 $91.21 $91.33 $88.89 $88.92 $29.31 7,836,990
2020-12-11 $89.21 $90.69 $89.00 $90.43 $29.81 10,037,943
2020-12-10 $89.55 $90.55 $89.54 $90.00 $29.66 13,001,559
2020-12-09 $91.68 $92.29 $91.20 $91.73 $30.23 8,512,413
2020-12-08 $91.15 $92.09 $90.98 $91.50 $30.16 11,121,363
2020-12-07 $91.45 $92.32 $91.10 $92.04 $30.33 13,370,073
2020-12-04 $90.64 $91.97 $90.46 $91.85 $30.27 14,024,541
2020-12-03 $90.99 $91.60 $89.97 $90.43 $29.81 15,362,859
2020-12-02 $90.03 $91.36 $90.02 $90.68 $29.89 15,218,733
2020-12-01 $90.92 $92.08 $90.35 $90.62 $29.87 14,842,782
2020-11-30 $91.09 $91.84 $89.96 $90.05 $29.68 19,928,457
2020-11-27 $92.49 $92.72 $91.14 $91.29 $30.09 4,140,720
2020-11-25 $92.99 $93.12 $91.56 $92.24 $30.32 7,125,666
2020-11-24 $93.46 $93.46 $92.22 $92.92 $30.54 23,267,169
2020-11-23 $91.96 $92.67 $91.25 $92.06 $30.26 9,232,659
2020-11-20 $91.53 $92.28 $90.94 $91.54 $30.09 6,396,198
2020-11-19 $90.85 $91.85 $90.19 $91.70 $30.14 8,326,890
2020-11-18 $92.84 $93.64 $91.29 $91.33 $30.02 7,898,556
2020-11-17 $91.82 $92.92 $91.44 $92.50 $30.40 7,368,453
2020-11-16 $92.23 $93.08 $91.28 $93.00 $30.57 10,768,494
2020-11-13 $90.11 $91.65 $89.73 $90.60 $29.78 10,227,807
2020-11-12 $89.49 $90.55 $88.92 $89.73 $29.49 12,211,845
2020-11-11 $91.60 $91.88 $89.30 $90.04 $29.59 13,179,024
2020-11-10 $87.75 $91.88 $87.18 $91.40 $30.04 21,492,156
2020-11-09 $90.35 $93.71 $88.02 $88.20 $28.99 17,890,569
2020-11-06 $87.18 $87.69 $85.62 $86.18 $28.32 8,671,653
2020-11-05 $85.51 $87.89 $85.00 $87.03 $28.60 18,311,916
2020-11-04 $85.48 $87.55 $84.56 $84.83 $27.88 19,347,381
2020-11-03 $82.63 $84.79 $82.23 $84.22 $27.68 16,795,311
2020-11-02 $80.33 $82.11 $79.25 $81.76 $26.87 17,485,434
2020-10-30 $77.65 $79.01 $77.50 $78.94 $25.94 17,652,351
2020-10-29 $75.67 $78.94 $75.39 $77.89 $25.60 16,518,510
2020-10-28 $76.48 $77.56 $75.74 $75.93 $24.96 18,601,887
2020-10-27 $78.99 $79.47 $77.62 $78.09 $25.67 16,386,210
2020-10-26 $80.33 $80.39 $78.32 $78.87 $25.92 9,995,295
2020-10-23 $81.70 $82.58 $80.36 $81.29 $26.72 9,535,482
2020-10-22 $82.16 $84.81 $81.02 $81.73 $26.86 21,459,030
2020-10-21 $79.20 $80.08 $78.63 $78.72 $25.87 14,052,855
2020-10-20 $79.30 $81.22 $79.16 $80.13 $26.34 8,415,066
2020-10-19 $79.81 $80.87 $78.81 $79.05 $25.98 9,325,875
2020-10-16 $80.95 $81.34 $80.08 $80.11 $26.33 15,870,978
2020-10-15 $79.56 $81.15 $79.27 $81.03 $26.63 8,218,818
2020-10-14 $79.46 $81.25 $79.46 $80.47 $26.45 12,395,553
2020-10-13 $80.51 $80.99 $78.96 $79.19 $26.03 12,970,431
2020-10-12 $78.93 $80.21 $78.43 $79.56 $26.15 14,096,607
2020-10-09 $77.97 $78.94 $77.97 $78.48 $25.79 6,371,958
2020-10-08 $78.92 $79.20 $77.20 $77.71 $25.54 10,333,848
2020-10-07 $77.11 $79.15 $77.04 $78.69 $25.86 10,489,395
2020-10-06 $77.97 $78.40 $76.47 $76.72 $25.22 9,891,453
2020-10-05 $77.49 $78.29 $77.31 $77.74 $25.55 8,595,759
2020-10-02 $76.78 $77.87 $76.31 $77.15 $25.36 10,648,278
2020-10-01 $78.35 $78.35 $76.27 $76.86 $25.26 12,747,651
2020-09-30 $78.39 $79.23 $77.38 $77.67 $25.53 14,632,872
2020-09-29 $78.96 $79.46 $77.57 $77.60 $25.50 11,483,940
2020-09-28 $79.16 $79.72 $78.50 $79.33 $26.07 8,690,559
2020-09-25 $77.24 $78.34 $76.65 $78.08 $25.66 10,377,657
2020-09-24 $76.07 $77.55 $75.38 $76.58 $25.17 12,737,619
2020-09-23 $78.67 $78.99 $76.09 $76.50 $25.14 13,460,904
2020-09-22 $77.65 $78.28 $77.14 $77.93 $25.61 10,902,870
2020-09-21 $78.30 $78.76 $76.31 $77.58 $25.50 13,075,569
2020-09-18 $79.75 $80.58 $79.25 $79.83 $26.24 20,217,399
2020-09-17 $77.99 $80.00 $77.38 $79.50 $26.13 13,855,905
2020-09-16 $81.20 $81.40 $79.14 $79.35 $26.08 14,956,398
2020-09-15 $79.74 $81.10 $79.25 $80.27 $26.38 14,988,705
2020-09-14 $77.84 $79.39 $77.25 $78.96 $25.95 10,494,564
2020-09-11 $76.25 $77.42 $76.06 $77.17 $25.36 8,678,223
2020-09-10 $76.35 $77.00 $75.28 $75.82 $24.92 11,175,288
2020-09-09 $75.73 $77.88 $75.68 $76.66 $25.20 10,990,041
2020-09-08 $75.37 $76.57 $74.14 $75.26 $24.74 12,302,472
2020-09-04 $76.23 $76.97 $74.41 $75.51 $24.82 12,536,790
2020-09-03 $78.32 $78.41 $75.08 $75.65 $24.86 14,156,136
2020-09-02 $77.95 $78.65 $77.17 $77.68 $25.53 24,348,288
2020-09-01 $76.21 $78.06 $75.75 $78.04 $25.65 9,957,594
2020-08-31 $77.18 $77.56 $76.15 $76.46 $25.13 9,646,545
2020-08-28 $75.97 $77.18 $75.77 $77.07 $25.33 7,963,644
2020-08-27 $75.99 $76.73 $75.28 $76.19 $24.96 7,626,060
2020-08-26 $75.48 $75.79 $74.97 $75.41 $24.70 8,460,426
2020-08-25 $75.59 $75.93 $74.82 $75.83 $24.84 7,600,593
2020-08-24 $74.57 $75.18 $74.38 $75.11 $24.60 7,807,848
2020-08-21 $73.90 $74.26 $73.42 $74.13 $24.28 9,075,114
2020-08-20 $73.30 $74.17 $73.25 $73.91 $24.21 7,644,456
2020-08-19 $74.72 $74.85 $73.91 $74.05 $24.26 8,141,763
2020-08-18 $75.19 $75.19 $74.32 $74.41 $24.37 7,244,784
2020-08-17 $74.42 $75.28 $74.35 $74.99 $24.56 8,953,698
2020-08-14 $73.67 $74.67 $73.49 $74.25 $24.32 7,149,363
2020-08-13 $74.51 $74.96 $73.75 $74.00 $24.24 7,675,767
2020-08-12 $75.58 $76.31 $74.93 $75.03 $24.58 9,075,372
2020-08-11 $75.10 $76.47 $74.67 $75.14 $24.61 16,438,380
2020-08-10 $73.35 $74.43 $72.93 $74.08 $24.27 11,712,063
2020-08-07 $71.95 $73.23 $71.84 $72.93 $23.89 10,284,198
2020-08-06 $71.45 $72.65 $71.22 $72.27 $23.67 7,129,620
2020-08-05 $71.16 $71.52 $70.81 $71.43 $23.40 6,515,787
2020-08-04 $70.17 $70.78 $69.80 $70.76 $23.18 9,359,592
2020-08-03 $71.19 $71.65 $70.28 $70.35 $23.04 8,228,061
2020-07-31 $69.91 $71.39 $68.07 $71.34 $23.37 16,729,107
2020-07-30 $70.98 $71.30 $70.06 $70.24 $23.01 9,651,096
2020-07-29 $70.69 $72.13 $70.38 $71.92 $23.56 11,649,282
2020-07-28 $71.30 $71.33 $69.95 $70.10 $22.96 8,943,570
2020-07-27 $70.99 $72.21 $70.92 $71.59 $23.45 10,236,204
2020-07-24 $71.75 $72.61 $71.25 $71.34 $23.37 8,862,567
2020-07-23 $72.07 $72.95 $70.93 $71.53 $23.43 15,308,520
2020-07-22 $72.50 $73.77 $72.29 $73.26 $24.00 12,628,077
2020-07-21 $71.92 $72.59 $71.60 $72.43 $23.73 7,472,256
2020-07-20 $71.86 $72.04 $70.88 $71.56 $23.44 8,461,107
2020-07-17 $71.65 $72.45 $71.00 $72.16 $23.64 8,843,466
2020-07-16 $70.29 $71.87 $70.20 $71.07 $23.28 8,339,487
2020-07-15 $70.50 $71.02 $69.38 $70.66 $23.15 13,189,896
2020-07-14 $68.06 $69.45 $67.80 $69.34 $22.71 11,623,458
2020-07-13 $68.21 $69.97 $67.58 $68.64 $22.48 12,059,445
2020-07-10 $67.69 $68.09 $67.16 $67.54 $22.12 11,002,644
2020-07-09 $68.29 $69.05 $67.48 $67.86 $22.23 12,827,169
2020-07-08 $68.64 $69.25 $68.17 $69.10 $22.63 8,927,262
2020-07-07 $69.43 $70.03 $68.35 $68.52 $22.44 8,724,003
2020-07-06 $69.73 $70.68 $69.69 $70.25 $23.01 8,323,227
2020-07-02 $69.16 $69.88 $68.68 $68.86 $22.56 7,631,532
2020-07-01 $69.86 $70.29 $67.87 $68.24 $22.35 9,855,030
2020-06-30 $68.16 $70.31 $67.99 $69.74 $22.84 10,864,314
2020-06-29 $66.57 $68.52 $66.34 $68.50 $22.44 10,683,327
2020-06-26 $68.00 $68.29 $65.37 $65.91 $21.59 28,192,158
2020-06-25 $67.32 $68.35 $66.41 $68.22 $22.35 8,755,821
2020-06-24 $68.43 $68.86 $67.44 $67.50 $22.11 11,214,987
2020-06-23 $69.32 $69.86 $68.75 $69.43 $22.74 9,317,037
2020-06-22 $67.75 $68.67 $67.07 $68.60 $22.47 9,679,980
2020-06-19 $70.40 $70.47 $67.75 $67.99 $22.27 21,278,058
2020-06-18 $69.24 $70.12 $69.08 $69.47 $22.76 8,368,404
2020-06-17 $71.07 $71.07 $69.83 $69.90 $22.90 9,176,109
2020-06-16 $72.56 $72.57 $69.58 $70.36 $23.05 11,665,335
2020-06-15 $67.91 $70.56 $67.44 $70.15 $22.98 11,767,068
2020-06-12 $70.51 $70.67 $68.06 $69.57 $22.79 12,513,453
2020-06-11 $71.78 $72.40 $68.22 $68.29 $22.37 14,913,153
2020-06-10 $73.66 $74.13 $72.36 $73.29 $24.01 12,241,620
2020-06-09 $73.57 $74.22 $73.06 $73.66 $24.13 10,312,440
2020-06-08 $74.82 $75.99 $73.82 $74.33 $24.35 13,896,063
2020-06-05 $75.95 $76.91 $74.93 $75.08 $24.59 17,776,326
2020-06-04 $74.10 $74.48 $73.70 $74.04 $24.25 9,409,026
2020-06-03 $73.41 $74.87 $73.00 $74.67 $24.46 11,758,398
2020-06-02 $71.68 $72.47 $71.13 $72.18 $23.64 9,105,489
2020-06-01 $70.98 $71.58 $70.33 $70.86 $23.21 8,249,661
2020-05-29 $70.95 $72.35 $70.01 $71.58 $23.45 15,854,436
2020-05-28 $73.98 $74.00 $70.71 $71.25 $23.34 16,441,134
2020-05-27 $72.79 $73.93 $72.71 $73.60 $24.02 16,760,208
2020-05-26 $70.48 $72.16 $70.04 $72.14 $23.54 17,253,741
2020-05-22 $67.50 $68.63 $67.42 $68.53 $22.37 8,170,839
2020-05-21 $68.10 $68.28 $66.92 $67.80 $22.13 9,893,748
2020-05-20 $68.84 $69.81 $68.11 $68.36 $22.31 15,504,222
2020-05-19 $66.64 $67.56 $65.96 $65.96 $21.53 13,604,622
2020-05-18 $64.49 $66.90 $64.05 $66.39 $21.67 11,988,405
2020-05-15 $62.04 $62.61 $61.62 $62.00 $20.23 15,776,964
2020-05-14 $61.92 $63.09 $60.00 $62.97 $20.55 11,680,035
2020-05-13 $64.09 $64.09 $61.68 $62.33 $20.34 12,432,195
2020-05-12 $66.20 $66.20 $64.14 $64.16 $20.94 8,679,510
2020-05-11 $65.19 $66.70 $65.14 $65.91 $21.51 9,438,105
2020-05-08 $64.75 $66.30 $64.68 $66.11 $21.58 8,490,018
2020-05-07 $63.59 $64.42 $63.19 $63.92 $20.86 10,083,846
2020-05-06 $63.95 $64.22 $62.52 $62.63 $20.44 15,869,721
2020-05-05 $64.36 $64.97 $63.57 $63.77 $20.81 13,025,652
2020-05-04 $64.72 $64.72 $63.05 $63.74 $20.80 11,614,392
2020-05-01 $65.59 $65.59 $64.55 $65.00 $21.21 22,737,831
2020-04-30 $67.02 $67.82 $66.01 $66.23 $21.62 25,137,465
2020-04-29 $68.38 $69.28 $67.77 $68.15 $22.24 12,202,758
2020-04-28 $67.16 $67.64 $65.83 $66.85 $21.82 18,007,083
2020-04-27 $65.50 $66.78 $64.77 $66.41 $21.67 21,595,887
2020-04-24 $62.58 $64.00 $61.38 $63.82 $20.83 11,973,720
2020-04-23 $63.90 $64.13 $61.30 $61.47 $20.06 13,986,570
2020-04-22 $60.65 $62.41 $59.47 $60.89 $19.87 15,823,212
2020-04-21 $59.33 $60.31 $58.80 $59.48 $19.41 13,695,537
2020-04-20 $61.02 $62.57 $60.27 $61.00 $19.91 14,391,471
2020-04-17 $62.92 $63.66 $62.03 $62.77 $20.49 20,512,659
2020-04-16 $61.21 $61.21 $58.97 $60.64 $19.79 14,782,374
2020-04-15 $60.37 $61.01 $59.90 $60.89 $19.87 9,541,704
2020-04-14 $62.12 $63.39 $62.05 $62.54 $20.41 9,734,643
2020-04-13 $63.31 $63.88 $60.94 $61.57 $20.09 12,558,213
2020-04-09 $63.89 $64.80 $63.10 $64.00 $20.89 15,451,803
2020-04-08 $62.23 $63.88 $61.80 $63.52 $20.73 11,314,830
2020-04-07 $64.33 $64.82 $60.80 $61.15 $19.96 16,942,335
2020-04-06 $60.66 $61.69 $59.22 $61.27 $20.00 19,460,448
2020-04-03 $56.61 $57.66 $55.90 $56.77 $18.53 15,815,466
2020-04-02 $54.17 $57.12 $53.63 $56.86 $18.56 16,377,351
2020-04-01 $54.10 $55.23 $53.25 $54.85 $17.90 14,111,178
2020-03-31 $57.72 $58.15 $56.32 $57.30 $18.70 16,775,268
2020-03-30 $56.11 $58.26 $55.74 $58.02 $18.94 15,088,035
2020-03-27 $56.27 $57.82 $55.03 $56.29 $18.37 16,765,575
2020-03-26 $57.12 $59.13 $55.83 $58.57 $19.12 19,098,573
2020-03-25 $55.11 $60.57 $55.01 $56.53 $18.45 22,974,558
2020-03-24 $50.98 $55.69 $49.51 $55.50 $18.11 22,835,937
2020-03-23 $49.43 $50.79 $46.81 $47.66 $15.55 22,894,704
2020-03-20 $54.51 $55.18 $49.60 $49.87 $16.28 29,586,030
2020-03-19 $50.53 $56.20 $48.79 $55.01 $17.95 18,277,560
2020-03-18 $50.67 $52.48 $48.06 $50.97 $16.64 21,065,769
2020-03-17 $49.51 $54.93 $48.17 $54.26 $17.71 26,466,198
2020-03-16 $49.02 $53.36 $47.56 $48.93 $15.97 33,835,917
2020-03-13 $56.50 $58.79 $54.01 $57.94 $18.91 36,819,930
2020-03-12 $53.55 $56.40 $51.88 $53.41 $17.43 36,770,202
2020-03-11 $60.89 $61.83 $58.06 $58.31 $19.03 32,617,374
2020-03-10 $62.32 $63.16 $59.35 $62.88 $20.52 24,699,663
2020-03-09 $62.95 $63.73 $59.59 $60.39 $19.71 25,397,181
2020-03-06 $65.94 $68.83 $65.72 $68.25 $22.27 15,568,602
2020-03-05 $69.93 $70.58 $68.63 $68.96 $22.51 14,684,232
2020-03-04 $69.87 $72.24 $69.38 $72.00 $23.50 16,729,008
2020-03-03 $70.23 $73.04 $68.55 $68.91 $22.49 24,367,152
2020-03-02 $70.32 $71.41 $68.98 $70.75 $23.09 31,954,011
2020-02-28 $70.08 $70.96 $68.42 $70.45 $22.99 34,617,111
2020-02-27 $73.66 $75.44 $72.18 $72.27 $23.59 26,091,528
2020-02-26 $76.13 $76.74 $74.73 $75.31 $24.49 20,588,007
2020-02-25 $78.13 $78.64 $75.40 $75.57 $24.58 26,703,375
2020-02-24 $77.97 $78.59 $77.60 $78.06 $25.39 22,547,781
2020-02-21 $79.89 $80.44 $79.46 $79.56 $25.87 11,560,698
2020-02-20 $80.08 $80.62 $79.60 $80.45 $26.16 6,725,832
2020-02-19 $79.80 $80.25 $79.60 $80.17 $26.07 6,755,316
2020-02-18 $79.36 $80.09 $78.98 $79.51 $25.86 8,205,165
2020-02-14 $79.67 $79.95 $79.14 $79.59 $25.88 7,025,079
2020-02-13 $79.30 $79.97 $78.90 $79.84 $25.96 7,331,358
2020-02-12 $79.09 $79.50 $78.46 $79.49 $25.85 8,284,833
2020-02-11 $78.97 $79.44 $78.41 $78.52 $25.53 8,935,227
2020-02-10 $77.39 $78.91 $77.31 $78.88 $25.65 9,853,662
2020-02-07 $78.92 $79.19 $77.67 $77.87 $25.32 9,293,064
2020-02-06 $78.52 $78.65 $77.79 $78.32 $25.47 6,786,303
2020-02-05 $78.81 $78.81 $77.90 $78.17 $25.42 10,797,141
2020-02-04 $78.25 $78.55 $77.55 $77.77 $25.29 8,813,472
2020-02-03 $77.18 $77.59 $76.67 $77.10 $25.07 10,319,034
2020-01-31 $77.28 $77.37 $75.88 $76.34 $24.83 13,946,961
2020-01-30 $76.41 $77.85 $76.35 $77.78 $25.29 9,677,379
2020-01-29 $76.73 $78.40 $76.50 $77.53 $25.21 14,833,704
2020-01-28 $75.72 $76.63 $75.30 $76.22 $24.79 10,960,068
2020-01-27 $75.00 $75.83 $74.61 $75.17 $24.45 11,033,829
2020-01-24 $76.68 $77.04 $76.04 $76.70 $24.94 10,812,150
2020-01-23 $74.54 $76.72 $73.94 $76.64 $24.92 13,105,800
2020-01-22 $75.12 $75.19 $74.22 $74.61 $24.26 12,779,739
2020-01-21 $75.72 $76.06 $74.65 $74.83 $24.33 14,729,469
2020-01-17 $75.50 $77.19 $75.19 $76.40 $24.85 31,340,472
2020-01-16 $75.65 $76.85 $75.65 $76.74 $24.96 21,106,626
2020-01-15 $74.51 $75.58 $74.38 $74.99 $24.39 14,355,570
2020-01-14 $74.48 $75.32 $74.21 $74.66 $24.28 9,250,035
2020-01-13 $73.37 $74.77 $73.15 $74.69 $24.29 10,919,148
2020-01-10 $73.72 $73.86 $73.27 $73.36 $23.86 6,109,581
2020-01-09 $73.40 $73.75 $73.22 $73.74 $23.98 6,462,906
2020-01-08 $73.47 $73.83 $73.07 $73.38 $23.86 8,612,586
2020-01-07 $72.70 $73.53 $72.16 $73.00 $23.74 14,361,051
2020-01-06 $72.18 $72.75 $71.74 $72.51 $23.58 14,636,457
2020-01-03 $72.00 $72.94 $71.63 $72.89 $23.70 9,979,023
2020-01-02 $72.82 $73.19 $72.25 $73.19 $23.80 8,490,537
2019-12-31 $72.18 $72.78 $72.09 $72.36 $23.53 6,238,422
2019-12-30 $72.83 $72.99 $72.09 $72.34 $23.53 5,676,699
2019-12-27 $72.94 $73.11 $72.61 $72.85 $23.69 6,152,616
2019-12-26 $73.00 $73.23 $72.39 $72.87 $23.70 5,034,024
2019-12-24 $72.86 $73.10 $72.77 $72.98 $23.73 2,587,011
2019-12-23 $72.90 $73.22 $72.49 $72.72 $23.65 11,421,453
2019-12-20 $72.58 $73.24 $72.14 $73.18 $23.80 35,541,489
2019-12-19 $72.87 $73.19 $72.31 $72.59 $23.61 9,977,364
2019-12-18 $72.30 $73.58 $72.11 $72.94 $23.72 14,110,833
2019-12-17 $72.71 $73.48 $71.71 $72.10 $23.45 23,308,893
2019-12-16 $73.16 $73.55 $72.72 $72.79 $23.67 9,321,681
2019-12-13 $72.57 $73.12 $71.64 $72.78 $23.67 14,104,734
2019-12-12 $71.57 $73.40 $71.21 $72.28 $23.51 19,882,776
2019-12-11 $70.82 $71.79 $70.53 $71.73 $23.33 15,489,078
2019-12-10 $69.90 $70.58 $69.43 $70.40 $22.89 10,450,890
2019-12-09 $71.05 $71.08 $70.28 $70.41 $22.90 11,405,460
2019-12-06 $71.27 $71.95 $71.12 $71.27 $23.18 13,095,228
2019-12-05 $70.55 $70.73 $69.81 $70.65 $22.98 14,498,934
2019-12-04 $70.13 $70.72 $69.88 $70.45 $22.91 14,705,961
2019-12-03 $69.57 $69.75 $68.10 $69.71 $22.67 22,176,561
2019-12-02 $71.42 $71.74 $69.98 $70.01 $22.77 13,358,223
2019-11-29 $71.60 $71.88 $71.27 $71.54 $23.26 4,502,841
2019-11-27 $71.70 $71.99 $71.42 $71.89 $23.38 5,918,451
2019-11-26 $71.66 $72.41 $71.42 $71.95 $23.32 13,686,330
2019-11-25 $70.39 $71.95 $70.11 $71.79 $23.27 10,466,601
2019-11-22 $69.16 $70.58 $69.14 $70.51 $22.85 7,578,063
2019-11-21 $69.60 $69.86 $69.18 $69.40 $22.49 8,387,919
2019-11-20 $70.55 $70.64 $69.43 $69.56 $22.55 10,097,985
2019-11-19 $71.55 $71.55 $70.89 $71.01 $23.02 7,097,730
2019-11-18 $71.15 $71.51 $70.76 $71.02 $23.02 13,538,874
2019-11-15 $72.31 $72.31 $71.36 $71.61 $23.21 8,582,808
2019-11-14 $71.94 $72.12 $71.42 $71.84 $23.28 4,819,260
2019-11-13 $72.21 $72.36 $71.77 $71.95 $23.32 7,421,406
2019-11-12 $73.54 $73.62 $72.53 $72.75 $23.58 8,154,678
2019-11-11 $73.66 $74.05 $73.22 $73.90 $23.95 4,008,006
2019-11-08 $74.06 $74.21 $73.60 $74.03 $23.99 6,776,517
2019-11-07 $73.91 $74.72 $73.76 $74.08 $24.01 10,401,750
2019-11-06 $73.80 $73.80 $72.79 $73.64 $23.87 9,375,855
2019-11-05 $73.31 $74.35 $73.17 $73.88 $23.95 10,254,789
2019-11-04 $72.70 $73.52 $72.37 $73.49 $23.82 12,687,105
2019-11-01 $70.94 $72.29 $70.50 $72.27 $23.42 13,942,002
2019-10-31 $70.73 $71.05 $69.64 $70.27 $22.78 11,595,534
2019-10-30 $70.88 $71.28 $70.06 $71.05 $23.03 8,098,671
2019-10-29 $71.11 $71.44 $70.68 $70.83 $22.96 11,802,870
2019-10-28 $72.53 $72.61 $71.31 $71.52 $23.18 16,466,982
2019-10-25 $71.93 $72.49 $71.57 $72.32 $23.44 8,026,401
2019-10-24 $72.53 $72.74 $71.26 $71.66 $23.23 9,241,893
2019-10-23 $72.00 $72.43 $71.55 $72.26 $23.42 21,241,746
2019-10-22 $70.76 $72.32 $69.98 $72.29 $23.43 22,920,543
2019-10-21 $68.91 $70.81 $68.91 $70.75 $22.93 25,796,370
2019-10-18 $68.55 $69.21 $68.30 $68.67 $22.26 60,356,619
2019-10-17 $70.96 $72.12 $69.54 $69.78 $22.62 34,647,156
2019-10-16 $69.92 $69.92 $68.53 $69.00 $22.36 14,001,801
2019-10-15 $68.56 $69.60 $68.40 $69.17 $22.42 12,674,868
2019-10-14 $68.61 $68.94 $68.01 $68.56 $22.22 11,892,090
2019-10-11 $68.00 $69.64 $67.56 $69.05 $22.38 13,197,594
2019-10-10 $66.25 $67.03 $66.22 $66.94 $21.70 18,769,251
2019-10-09 $66.18 $66.87 $66.04 $66.22 $21.46 12,130,629
2019-10-08 $66.05 $66.80 $65.63 $65.86 $21.35 12,186,414
2019-10-07 $66.58 $67.42 $66.23 $66.79 $21.65 10,561,395
2019-10-04 $66.34 $67.03 $65.93 $66.71 $21.62 19,607,091
2019-10-03 $66.13 $67.23 $65.37 $66.96 $21.70 14,905,632
2019-10-02 $66.61 $67.31 $66.10 $66.27 $21.48 20,860,608
2019-10-01 $69.61 $70.00 $66.70 $67.02 $21.72 16,023,459
2019-09-30 $68.95 $69.92 $68.95 $69.27 $22.45 9,413,043
2019-09-27 $69.68 $70.00 $68.55 $68.91 $22.34 7,793,229
2019-09-26 $68.89 $69.76 $68.68 $69.42 $22.50 8,890,077
2019-09-25 $68.85 $69.19 $68.21 $68.87 $22.32 9,331,176
2019-09-24 $69.22 $70.39 $68.35 $68.63 $22.24 16,192,446
2019-09-23 $68.61 $69.06 $67.97 $68.86 $22.32 12,431,184
2019-09-20 $70.72 $71.00 $68.42 $68.62 $22.24 40,212,861
2019-09-19 $71.34 $71.44 $70.57 $70.79 $22.94 8,573,223
2019-09-18 $70.92 $71.24 $70.08 $71.15 $23.06 11,034,414
2019-09-17 $72.36 $72.36 $70.75 $71.18 $23.07 9,357,288
2019-09-16 $71.71 $72.85 $71.55 $72.39 $23.46 15,569,913
2019-09-13 $71.98 $72.75 $71.98 $72.47 $23.49 16,533,987
2019-09-12 $71.04 $71.81 $70.47 $71.55 $23.19 20,018,766
2019-09-11 $70.69 $71.23 $69.76 $70.97 $23.00 24,364,701
2019-09-10 $69.04 $70.81 $69.03 $70.69 $22.91 19,832,040
2019-09-09 $67.91 $69.07 $67.52 $69.05 $22.38 14,672,493
2019-09-06 $68.44 $68.59 $67.14 $67.52 $21.88 16,259,766
2019-09-05 $68.01 $68.78 $67.96 $68.06 $22.06 17,301,705
2019-09-04 $66.55 $67.55 $66.55 $67.50 $21.88 18,197,742
2019-09-03 $66.34 $66.72 $65.44 $66.35 $21.51 11,383,887
2019-08-30 $67.14 $67.67 $66.91 $67.02 $21.72 11,693,061
2019-08-29 $65.90 $67.00 $65.85 $66.51 $21.56 14,009,742
2019-08-28 $64.25 $65.41 $64.07 $65.39 $21.12 11,028,333
2019-08-27 $65.53 $65.65 $64.41 $64.41 $20.80 10,580,814
2019-08-26 $65.24 $65.65 $64.53 $65.03 $21.00 11,855,961
2019-08-23 $65.70 $66.25 $64.27 $64.62 $20.87 15,991,650
2019-08-22 $65.74 $66.76 $65.39 $66.14 $21.36 16,617,780
2019-08-21 $65.23 $65.57 $64.86 $65.34 $21.10 10,250,955
2019-08-20 $65.06 $65.33 $64.73 $64.79 $20.92 9,933,993
2019-08-19 $66.13 $66.42 $65.17 $65.29 $21.09 10,706,922
2019-08-16 $65.04 $65.50 $64.64 $65.09 $21.02 11,607,156
2019-08-15 $64.58 $64.90 $63.97 $64.41 $20.80 9,139,392
2019-08-14 $65.43 $65.89 $64.46 $64.58 $20.86 13,392,171
2019-08-13 $65.42 $67.20 $65.17 $66.35 $21.43 15,221,046
2019-08-12 $66.04 $66.24 $65.26 $65.83 $21.26 13,603,476
2019-08-09 $66.21 $66.85 $65.97 $66.57 $21.50 11,877,663
2019-08-08 $65.81 $66.95 $65.72 $66.74 $21.55 10,826,301
2019-08-07 $65.22 $66.29 $64.80 $65.89 $21.28 22,192,146
2019-08-06 $65.68 $66.84 $65.24 $66.49 $21.47 16,497,930
2019-08-05 $65.94 $65.95 $64.62 $65.11 $21.03 24,290,376
2019-08-02 $67.65 $67.75 $66.43 $67.12 $21.68 18,967,281
2019-08-01 $69.97 $70.41 $67.30 $67.78 $21.89 23,556,588
2019-07-31 $70.47 $71.25 $69.71 $70.40 $22.74 19,799,337
2019-07-30 $69.05 $70.36 $68.92 $70.21 $22.67 13,571,541
2019-07-29 $68.80 $69.93 $68.77 $69.62 $22.48 12,546,813
2019-07-26 $69.52 $69.74 $68.84 $68.96 $22.27 17,419,215
2019-07-25 $69.01 $70.14 $68.68 $69.50 $22.45 18,660,639
2019-07-24 $69.19 $70.35 $68.28 $69.22 $22.35 23,083,467
2019-07-23 $71.35 $71.35 $69.71 $69.94 $22.59 20,503,518
2019-07-22 $70.20 $71.14 $70.00 $70.92 $22.90 17,126,736
2019-07-19 $72.00 $72.67 $70.21 $70.31 $22.71 23,911,770
2019-07-18 $71.43 $71.93 $69.50 $71.83 $23.20 41,015,319
2019-07-17 $73.35 $73.65 $70.06 $71.38 $23.05 103,769,448
2019-07-16 $78.40 $80.23 $78.40 $79.55 $25.69 25,891,686
2019-07-15 $78.53 $78.60 $77.95 $78.50 $25.35 10,299,372
2019-07-12 $77.48 $78.76 $77.33 $78.58 $25.38 10,250,796
2019-07-11 $76.64 $77.78 $76.37 $77.25 $24.95 8,189,961
2019-07-10 $76.90 $77.12 $76.30 $76.58 $24.73 9,113,781
2019-07-09 $76.98 $77.05 $76.33 $76.70 $24.77 10,184,475
2019-07-08 $78.10 $78.25 $76.88 $77.22 $24.94 8,682,822
2019-07-05 $78.25 $78.55 $77.41 $78.40 $25.32 7,467,711
2019-07-03 $78.37 $78.93 $78.32 $78.68 $25.41 3,918,471
2019-07-02 $78.50 $78.60 $77.73 $78.28 $25.28 8,983,506
2019-07-01 $78.56 $79.40 $78.05 $78.63 $25.39 10,456,056
2019-06-28 $76.80 $77.68 $76.42 $77.37 $24.99 13,873,755
2019-06-27 $76.21 $77.15 $76.21 $76.45 $24.69 6,834,057
2019-06-26 $76.37 $76.78 $76.17 $76.18 $24.60 8,106,717
2019-06-25 $77.64 $77.83 $75.88 $76.09 $24.57 13,604,400
2019-06-24 $78.67 $78.81 $77.35 $77.52 $25.04 8,069,001
2019-06-21 $78.90 $79.72 $78.62 $78.67 $25.41 15,156,285
2019-06-20 $78.48 $79.28 $78.22 $79.05 $25.53 15,308,577
2019-06-19 $77.65 $77.85 $76.62 $77.39 $24.99 7,638,783
2019-06-18 $77.39 $78.36 $76.97 $77.74 $25.11 10,408,476
2019-06-17 $77.09 $77.40 $76.59 $76.70 $24.77 8,949,696
2019-06-14 $77.69 $77.94 $76.76 $77.17 $24.92 8,396,826
2019-06-13 $78.30 $78.30 $77.35 $77.64 $25.07 11,366,289
2019-06-12 $78.54 $78.91 $78.11 $78.23 $25.26 8,306,517
2019-06-11 $79.13 $79.71 $78.07 $78.60 $25.38 7,960,542
2019-06-10 $78.38 $79.38 $78.01 $78.67 $25.41 7,642,770
2019-06-07 $77.93 $78.46 $77.66 $78.07 $25.21 7,832,937
2019-06-06 $78.19 $78.38 $77.10 $77.51 $25.03 9,966,687
2019-06-05 $76.74 $78.40 $76.72 $78.03 $25.20 14,114,055
2019-06-04 $75.15 $76.72 $75.09 $76.66 $24.76 13,176,660
2019-06-03 $74.51 $75.55 $74.21 $74.52 $24.07 13,186,482
2019-05-31 $74.06 $75.04 $73.51 $74.47 $24.05 17,480,922
2019-05-30 $73.96 $75.25 $73.81 $75.01 $24.22 13,039,266
2019-05-29 $73.74 $74.21 $73.20 $73.95 $23.81 16,341,123
2019-05-28 $75.38 $75.65 $74.36 $74.52 $23.99 22,530,633
2019-05-24 $75.77 $75.90 $74.53 $74.90 $24.11 13,645,836
2019-05-23 $76.50 $76.60 $74.80 $75.38 $24.27 24,498,345
2019-05-22 $78.14 $78.14 $77.30 $77.44 $24.93 11,738,511
2019-05-21 $78.35 $78.68 $77.95 $78.34 $25.22 24,703,866
2019-05-20 $77.99 $78.55 $77.51 $78.06 $25.13 8,156,307
2019-05-17 $77.89 $78.77 $77.42 $78.40 $25.24 10,568,151
2019-05-16 $77.58 $78.58 $77.34 $78.22 $25.18 10,867,725
2019-05-15 $77.57 $78.51 $77.33 $77.39 $24.91 12,555,684
2019-05-14 $76.94 $78.79 $76.90 $78.24 $25.19 9,666,294
2019-05-13 $77.20 $77.58 $76.42 $76.77 $24.71 14,757,294
2019-05-10 $77.92 $78.94 $76.77 $78.69 $25.33 8,969,997
2019-05-09 $77.58 $78.36 $76.93 $78.17 $25.16 8,523,075
2019-05-08 $78.26 $79.11 $78.00 $78.20 $25.17 9,931,737
2019-05-07 $79.19 $79.24 $77.24 $78.27 $25.20 16,264,797
2019-05-06 $79.12 $80.32 $79.06 $80.07 $25.78 8,651,865
2019-05-03 $79.33 $80.73 $79.13 $80.52 $25.92 7,392,000
2019-05-02 $78.99 $79.18 $78.05 $78.91 $25.40 8,423,937
2019-05-01 $79.55 $79.80 $78.92 $79.13 $25.47 10,839,273
2019-04-30 $79.34 $79.83 $78.52 $79.63 $25.63 10,522,869
2019-04-29 $79.08 $79.56 $78.73 $79.37 $25.55 8,044,905
2019-04-26 $78.65 $79.33 $78.63 $79.17 $25.49 8,909,337
2019-04-25 $78.86 $79.04 $78.03 $78.54 $25.28 9,123,432
2019-04-24 $79.09 $80.37 $79.09 $79.32 $25.53 11,260,740
2019-04-23 $78.81 $79.09 $78.21 $79.02 $25.44 10,312,578
2019-04-22 $78.69 $79.26 $78.20 $78.82 $25.37 10,434,594
2019-04-18 $79.83 $79.83 $78.47 $78.97 $25.42 18,888,336
2019-04-17 $79.40 $80.51 $78.70 $78.94 $25.41 24,583,935
2019-04-16 $76.12 $76.31 $75.57 $75.89 $24.43 10,316,895
2019-04-15 $76.40 $76.65 $75.54 $75.87 $24.42 11,035,911
2019-04-12 $75.79 $76.82 $75.54 $76.66 $24.68 11,161,794
2019-04-11 $75.22 $75.51 $74.88 $75.40 $24.27 6,002,199
2019-04-10 $74.83 $75.25 $74.25 $75.07 $24.17 7,667,172
2019-04-09 $75.09 $75.32 $74.11 $74.69 $24.04 13,069,068
2019-04-08 $74.54 $75.74 $74.37 $75.62 $24.34 12,559,290
2019-04-05 $74.76 $75.25 $74.18 $74.42 $23.96 13,231,428
2019-04-04 $75.03 $75.24 $74.59 $74.80 $24.08 23,358,873
2019-04-03 $76.32 $76.59 $75.09 $75.22 $24.22 21,575,802
2019-04-02 $76.92 $77.15 $76.12 $76.18 $24.52 10,810,899
2019-04-01 $75.35 $76.78 $75.13 $76.70 $24.69 14,290,878
2019-03-29 $74.91 $75.16 $74.66 $74.82 $24.09 11,731,077
2019-03-28 $73.55 $74.49 $73.40 $74.43 $23.96 9,661,560
2019-03-27 $72.92 $73.55 $72.69 $73.40 $23.63 5,966,781
2019-03-26 $73.19 $73.59 $72.47 $73.04 $23.51 8,594,844
2019-03-25 $72.23 $73.25 $72.23 $72.76 $23.42 8,603,538
2019-03-22 $73.43 $73.51 $72.42 $72.51 $23.34 9,971,922
2019-03-21 $72.32 $73.80 $72.25 $73.64 $23.71 6,540,771
2019-03-20 $72.82 $73.65 $72.36 $72.82 $23.44 14,347,857
2019-03-19 $74.04 $74.37 $72.80 $72.95 $23.48 13,514,262
2019-03-18 $73.39 $74.13 $72.83 $73.87 $23.78 11,989,305
2019-03-15 $72.87 $73.70 $72.60 $72.81 $23.44 40,900,668
2019-03-14 $74.09 $74.15 $72.79 $73.00 $23.50 12,828,684
2019-03-13 $73.06 $74.39 $72.53 $73.97 $23.81 14,249,487
2019-03-12 $73.12 $73.36 $72.26 $72.66 $23.39 16,727,313
2019-03-11 $71.63 $72.96 $71.23 $72.95 $23.48 13,271,172
2019-03-08 $71.47 $71.83 $70.57 $71.77 $23.10 16,813,833
2019-03-07 $71.81 $72.26 $71.61 $72.02 $23.18 17,881,407
2019-03-06 $71.94 $72.41 $71.50 $72.05 $23.19 16,138,536
2019-03-05 $72.92 $73.15 $72.42 $72.46 $23.33 11,401,200
2019-03-04 $72.81 $73.53 $72.19 $72.83 $23.45 12,434,595
2019-03-01 $73.30 $73.35 $72.40 $72.45 $23.32 14,716,659
2019-02-28 $72.48 $72.88 $72.31 $72.67 $23.39 15,549,240
2019-02-27 $72.34 $72.90 $72.06 $72.66 $23.39 10,802,808
2019-02-26 $72.77 $73.24 $72.63 $72.76 $23.35 20,600,664
2019-02-25 $73.48 $73.50 $72.74 $72.82 $23.37 15,393,858
2019-02-22 $72.67 $73.34 $72.62 $73.31 $23.52 8,269,401
2019-02-21 $73.35 $73.40 $72.28 $72.57 $23.29 9,765,951
2019-02-20 $72.59 $73.32 $72.59 $73.25 $23.50 11,590,734
2019-02-19 $71.35 $72.88 $71.21 $72.51 $23.27 14,123,766
2019-02-15 $72.20 $72.63 $71.51 $72.54 $23.28 17,421,486
2019-02-14 $70.69 $71.86 $70.59 $71.63 $22.98 9,740,382
2019-02-13 $71.34 $71.53 $70.77 $71.13 $22.82 13,932,795
2019-02-12 $70.00 $71.22 $69.88 $71.12 $22.82 16,452,096
2019-02-11 $68.99 $70.49 $68.95 $69.21 $22.21 18,703,983
2019-02-08 $67.73 $68.76 $67.67 $68.75 $22.06 13,010,232
2019-02-07 $67.67 $68.44 $67.41 $68.21 $21.89 14,533,131
2019-02-06 $68.08 $68.44 $67.86 $68.09 $21.85 16,152,918
2019-02-05 $67.37 $68.28 $66.55 $68.27 $21.91 18,077,559
2019-02-04 $66.06 $67.46 $66.05 $67.42 $21.63 15,569,118
2019-02-01 $65.62 $66.50 $65.41 $66.20 $21.24 13,041,945
2019-01-31 $66.43 $66.43 $65.37 $65.70 $21.08 17,815,338
2019-01-30 $65.65 $66.67 $65.32 $66.30 $21.27 18,750,903
2019-01-29 $65.85 $66.10 $65.33 $65.42 $20.99 13,223,946
2019-01-28 $65.38 $65.90 $65.02 $65.61 $21.05 12,826,680
2019-01-25 $65.55 $66.95 $65.32 $66.20 $21.24 24,131,274
2019-01-24 $65.55 $65.70 $64.62 $65.05 $20.87 21,290,088
2019-01-23 $66.08 $66.41 $64.12 $65.08 $20.88 15,826,359
2019-01-22 $67.11 $67.25 $65.42 $65.83 $21.12 18,841,245
2019-01-18 $65.39 $67.77 $65.37 $67.36 $21.61 23,062,932
2019-01-17 $63.96 $65.26 $63.14 $65.09 $20.89 33,753,432
2019-01-16 $65.16 $65.67 $64.82 $65.38 $20.98 17,377,494
2019-01-15 $65.27 $65.43 $64.32 $65.11 $20.89 12,534,330
2019-01-14 $64.88 $65.56 $64.71 $65.27 $20.94 13,432,326
2019-01-11 $64.46 $65.57 $64.32 $65.22 $20.93 11,508,570
2019-01-10 $63.81 $64.98 $63.36 $64.69 $20.76 16,212,159
2019-01-09 $63.73 $64.28 $63.13 $63.98 $20.53 13,292,148
2019-01-08 $63.78 $64.18 $62.64 $63.35 $20.33 15,237,852
2019-01-07 $62.43 $63.07 $61.35 $62.45 $20.04 18,787,398
2019-01-04 $61.00 $62.83 $60.53 $62.79 $20.15 18,543,456
2019-01-03 $61.36 $61.81 $60.36 $60.98 $19.57 23,527,131
2019-01-02 $60.76 $62.25 $60.02 $61.95 $19.88 15,039,270
2018-12-31 $62.50 $62.77 $61.53 $62.13 $19.94 10,335,123
2018-12-28 $62.51 $62.98 $61.74 $62.08 $19.92 10,248,165
2018-12-27 $60.89 $62.10 $59.64 $62.06 $19.91 12,512,448
2018-12-26 $59.17 $61.73 $58.47 $61.72 $19.80 15,203,289
2018-12-24 $60.41 $60.52 $58.68 $58.76 $18.85 9,111,924
2018-12-21 $61.82 $62.72 $60.46 $60.70 $19.48 30,012,867
2018-12-20 $61.89 $62.42 $60.84 $61.61 $19.77 25,473,384
2018-12-19 $63.56 $65.56 $61.70 $62.05 $19.91 21,965,622
2018-12-18 $65.17 $65.72 $63.33 $63.89 $20.50 19,406,304
2018-12-17 $65.47 $65.54 $64.05 $64.68 $20.75 26,527,203
2018-12-14 $68.27 $68.28 $65.58 $65.83 $21.12 17,166,552
2018-12-13 $69.29 $69.64 $67.94 $68.84 $22.09 13,566,525
2018-12-12 $69.26 $70.39 $68.85 $68.88 $22.10 16,614,351
2018-12-11 $69.50 $69.89 $67.66 $68.09 $21.85 11,162,091
2018-12-10 $67.72 $68.57 $66.43 $68.30 $21.91 15,786,132
2018-12-07 $69.43 $70.40 $67.98 $68.03 $21.83 24,647,622
2018-12-06 $69.32 $69.83 $68.23 $69.82 $22.40 27,346,182
2018-12-04 $73.23 $73.46 $70.44 $70.60 $22.65 20,458,803
2018-12-03 $73.81 $73.90 $72.82 $73.15 $23.47 25,546,773
2018-11-30 $71.76 $73.09 $71.65 $72.63 $23.30 20,461,797
2018-11-29 $72.16 $72.70 $71.54 $71.77 $23.03 11,766,009
2018-11-28 $70.41 $72.78 $70.11 $72.75 $23.27 15,327,177
2018-11-27 $69.95 $70.73 $69.88 $70.41 $22.52 12,150,633
2018-11-26 $70.37 $71.06 $70.16 $70.42 $22.53 10,809,597
2018-11-23 $69.39 $70.23 $69.00 $69.78 $22.32 6,587,775
2018-11-21 $69.53 $70.68 $69.32 $70.21 $22.46 10,805,115
2018-11-20 $71.85 $72.15 $68.93 $69.22 $22.14 20,650,911
2018-11-19 $72.42 $72.80 $71.25 $72.08 $23.06 22,419,441
2018-11-16 $72.25 $73.61 $71.98 $72.61 $23.23 13,983,063
2018-11-15 $69.88 $72.50 $69.49 $72.22 $23.10 15,659,607
2018-11-14 $71.12 $71.84 $70.10 $70.50 $22.55 16,729,014
2018-11-13 $70.11 $71.34 $69.63 $70.28 $22.48 13,707,663
2018-11-12 $70.66 $71.27 $69.51 $69.64 $22.28 12,120,543
2018-11-09 $71.08 $71.53 $69.88 $70.66 $22.60 16,848,537
2018-11-08 $72.03 $72.77 $71.22 $71.67 $22.93 11,694,228
2018-11-07 $71.18 $72.50 $70.75 $72.31 $23.13 16,020,798
2018-11-06 $69.12 $70.48 $69.07 $70.37 $22.51 13,173,705
2018-11-05 $69.74 $70.15 $69.08 $69.09 $22.10 16,387,854
2018-11-02 $70.05 $70.49 $68.58 $69.18 $22.13 15,764,202
2018-11-01 $69.13 $69.90 $68.87 $69.59 $22.26 17,722,590
2018-10-31 $69.67 $69.98 $68.82 $68.86 $22.03 23,142,564
2018-10-30 $65.98 $68.98 $65.93 $68.81 $22.01 24,469,953
2018-10-29 $66.96 $67.49 $64.64 $65.69 $21.01 23,476,266
2018-10-26 $64.04 $66.51 $63.65 $65.92 $21.09 18,998,262
2018-10-25 $66.15 $67.48 $65.76 $66.39 $21.24 21,255,150
2018-10-24 $66.85 $67.71 $65.83 $65.91 $21.08 23,813,082
2018-10-23 $66.97 $67.32 $65.74 $66.82 $21.37 23,575,599
2018-10-22 $67.76 $68.94 $67.36 $68.31 $21.85 20,346,135
2018-10-19 $68.75 $69.28 $67.84 $67.94 $21.73 29,726,376
2018-10-18 $70.38 $70.55 $68.46 $68.65 $21.96 32,648,151
2018-10-17 $73.00 $73.05 $69.85 $70.71 $22.62 32,293,446
2018-10-16 $71.15 $72.45 $70.76 $72.20 $23.10 27,233,421
2018-10-15 $70.07 $71.21 $69.94 $70.86 $22.67 16,469,784
2018-10-12 $70.62 $71.35 $69.77 $70.20 $22.46 23,339,994
2018-10-11 $69.44 $70.57 $68.60 $68.77 $22.00 34,414,800
2018-10-10 $74.55 $74.61 $69.54 $69.56 $22.25 32,506,200
2018-10-09 $75.10 $75.34 $74.54 $74.61 $23.87 17,420,259
2018-10-08 $74.46 $75.01 $73.38 $74.76 $23.91 11,721,732
2018-10-05 $75.65 $75.65 $73.99 $74.55 $23.85 13,015,416
2018-10-04 $75.03 $75.38 $73.76 $74.67 $23.89 13,570,218
2018-10-03 $74.64 $75.66 $74.43 $74.99 $23.99 12,136,998
2018-10-02 $75.08 $75.09 $74.12 $74.33 $23.78 14,474,244
2018-10-01 $74.38 $75.36 $74.35 $75.03 $24.00 12,463,314
2018-09-28 $74.00 $74.41 $73.76 $74.05 $23.69 9,373,332
2018-09-27 $74.23 $74.89 $73.27 $74.21 $23.74 8,328,450
2018-09-26 $73.48 $74.49 $73.45 $73.90 $23.64 12,197,919
2018-09-25 $73.54 $73.68 $72.99 $73.32 $23.45 11,865,093
2018-09-24 $73.58 $73.94 $73.06 $73.30 $23.45 14,310,348
2018-09-21 $72.75 $74.13 $72.69 $73.99 $23.67 54,875,202
2018-09-20 $74.25 $74.53 $72.92 $73.05 $23.37 15,951,321
2018-09-19 $74.27 $74.69 $73.89 $73.99 $23.67 16,577,835
2018-09-18 $73.96 $74.65 $73.56 $74.11 $23.71 15,438,603
2018-09-17 $73.63 $73.86 $73.19 $73.34 $23.46 13,281,150
2018-09-14 $73.28 $74.13 $72.96 $73.48 $23.50 12,329,607
2018-09-13 $74.00 $74.12 $72.89 $73.18 $23.41 15,527,298
2018-09-12 $74.16 $74.75 $73.92 $74.14 $23.72 10,587,783
2018-09-11 $74.28 $74.70 $73.66 $74.11 $23.71 15,547,659
2018-09-10 $74.08 $74.78 $73.65 $74.32 $23.77 15,406,446
2018-09-07 $73.75 $74.37 $73.59 $73.63 $23.55 15,774,915
2018-09-06 $74.16 $74.91 $74.01 $74.06 $23.69 13,761,408
2018-09-05 $73.92 $74.68 $73.41 $74.30 $23.77 14,278,158
2018-09-04 $74.16 $74.88 $74.03 $74.84 $23.94 17,746,143
2018-08-31 $73.88 $74.50 $73.81 $74.16 $23.72 14,774,175
2018-08-30 $74.33 $74.70 $73.93 $74.21 $23.74 12,687,639
2018-08-29 $75.37 $75.51 $74.70 $74.82 $23.86 10,176,345
2018-08-28 $75.93 $76.24 $75.06 $75.21 $23.99 9,406,821
2018-08-27 $75.01 $75.62 $74.85 $75.50 $24.08 10,892,901
2018-08-24 $74.02 $75.01 $73.98 $74.65 $23.81 12,876,162
2018-08-23 $73.90 $74.54 $73.73 $73.95 $23.59 13,247,535
2018-08-22 $74.36 $74.69 $73.70 $73.73 $23.52 9,284,526
2018-08-21 $73.84 $75.14 $73.80 $74.69 $23.82 14,810,448
2018-08-20 $73.90 $74.75 $73.68 $73.77 $23.53 18,277,770
2018-08-17 $73.52 $74.10 $73.22 $73.69 $23.50 10,659,834
2018-08-16 $73.37 $73.69 $72.65 $73.44 $23.42 15,801,258
2018-08-15 $72.93 $73.55 $72.63 $73.16 $23.33 14,186,946
2018-08-14 $72.83 $73.98 $72.83 $73.70 $23.51 15,936,765
2018-08-13 $72.44 $73.06 $72.29 $72.61 $23.16 11,654,424
2018-08-10 $71.51 $72.79 $71.51 $72.39 $23.09 10,072,686
2018-08-09 $72.71 $72.88 $72.07 $72.17 $23.02 10,171,695
2018-08-08 $72.59 $72.85 $72.19 $72.54 $23.14 9,410,517
2018-08-07 $72.34 $72.91 $72.20 $72.59 $23.15 9,259,836
2018-08-06 $71.37 $72.42 $71.30 $72.15 $23.01 15,274,845
2018-08-03 $71.12 $71.43 $70.45 $71.26 $22.73 12,797,937
2018-08-02 $70.09 $71.37 $70.09 $71.09 $22.67 14,706,039
2018-08-01 $70.74 $71.17 $70.13 $70.62 $22.52 12,787,512
2018-07-31 $70.47 $71.26 $70.41 $70.68 $22.54 24,276,249
2018-07-30 $70.31 $71.27 $70.16 $70.29 $22.42 20,031,741
2018-07-27 $70.85 $71.24 $69.93 $70.27 $22.41 17,736,228
2018-07-26 $71.67 $72.22 $70.71 $70.89 $22.61 13,581,384
2018-07-25 $69.04 $71.07 $68.78 $70.95 $22.63 19,965,375
2018-07-24 $69.96 $70.89 $68.79 $69.15 $22.05 27,708,723
2018-07-23 $68.73 $70.43 $68.73 $70.28 $22.41 18,604,329
2018-07-20 $68.74 $69.90 $68.58 $69.46 $22.15 25,995,963
2018-07-19 $68.52 $69.55 $66.71 $69.15 $22.05 32,689,938
2018-07-18 $66.65 $69.11 $66.30 $69.00 $22.01 49,733,970
2018-07-17 $63.75 $64.59 $63.23 $64.44 $20.55 26,122,671
2018-07-16 $64.88 $65.22 $63.29 $64.00 $20.41 24,953,712
2018-07-13 $64.61 $65.36 $64.48 $64.71 $20.64 14,811,027
2018-07-12 $65.38 $65.59 $64.46 $64.68 $20.63 19,043,991
2018-07-11 $65.69 $65.69 $64.35 $64.81 $20.67 12,486,015
2018-07-10 $66.69 $66.69 $65.28 $66.05 $21.07 11,245,167
2018-07-09 $65.32 $66.67 $65.28 $66.50 $21.21 13,605,732
2018-07-06 $64.58 $65.32 $64.16 $65.00 $20.73 8,359,935
2018-07-05 $64.29 $64.63 $63.86 $64.36 $20.53 11,056,029
2018-07-03 $64.42 $64.69 $63.74 $63.85 $20.36 5,216,388
2018-07-02 $63.54 $64.51 $63.27 $64.26 $20.49 9,558,489
2018-06-29 $63.94 $64.57 $63.67 $63.78 $20.34 15,006,834
2018-06-28 $63.88 $64.11 $62.72 $63.59 $20.28 15,881,538
2018-06-27 $64.18 $65.42 $63.78 $63.78 $20.34 15,345,624
2018-06-26 $63.99 $64.56 $63.99 $64.18 $20.47 10,959,033
2018-06-25 $64.69 $64.92 $63.46 $64.08 $20.44 14,053,341
2018-06-22 $64.69 $65.23 $64.57 $64.78 $20.66 25,936,950
2018-06-21 $64.75 $64.95 $63.86 $64.05 $20.43 14,091,198
2018-06-20 $65.00 $65.20 $64.59 $64.87 $20.69 10,010,973
2018-06-19 $65.28 $65.52 $64.70 $64.83 $20.68 17,902,908
2018-06-18 $66.04 $66.54 $65.85 $66.11 $21.08 10,431,930
2018-06-15 $65.96 $66.77 $65.26 $66.65 $21.26 24,099,717
2018-06-14 $66.40 $66.64 $65.65 $65.89 $21.01 12,164,868
2018-06-13 $66.75 $67.08 $65.86 $66.13 $21.09 14,660,769
2018-06-12 $67.25 $67.69 $66.67 $66.75 $21.29 12,632,226
2018-06-11 $67.07 $67.66 $66.60 $67.28 $21.46 15,370,557
2018-06-08 $65.90 $67.14 $65.75 $67.07 $21.39 15,488,229
2018-06-07 $65.33 $65.80 $65.10 $65.75 $20.97 16,922,976
2018-06-06 $64.75 $65.34 $64.14 $65.33 $20.84 8,592,801
2018-06-05 $64.68 $64.95 $63.74 $64.69 $20.63 10,730,844
2018-06-04 $65.61 $65.82 $64.38 $64.69 $20.63 11,710,611
2018-06-01 $65.22 $65.95 $65.12 $65.44 $20.87 13,277,265
2018-05-31 $65.56 $65.90 $64.48 $64.65 $20.62 20,043,630
2018-05-30 $64.37 $65.93 $64.29 $65.64 $20.94 14,168,355
2018-05-29 $64.11 $64.47 $63.62 $64.22 $20.41 11,384,514
2018-05-25 $64.44 $64.82 $64.33 $64.68 $20.56 11,542,905
2018-05-24 $63.63 $64.65 $63.53 $64.43 $20.48 11,096,970
2018-05-23 $63.00 $63.60 $62.62 $63.55 $20.20 9,172,080
2018-05-22 $64.11 $64.54 $63.42 $63.47 $20.18 10,342,791
2018-05-21 $64.05 $64.67 $63.89 $64.01 $20.35 9,582,639
2018-05-18 $63.55 $63.98 $63.13 $63.76 $20.27 8,107,152
2018-05-17 $63.09 $64.07 $63.04 $63.52 $20.19 9,158,724
2018-05-16 $62.64 $63.64 $62.61 $63.28 $20.11 13,426,881
2018-05-15 $62.33 $62.82 $61.89 $62.61 $19.90 9,943,194
2018-05-14 $63.79 $63.79 $62.70 $62.90 $19.99 10,257,378
2018-05-11 $62.96 $63.88 $62.80 $63.09 $20.05 13,797,651
2018-05-10 $62.79 $63.03 $62.07 $62.81 $19.97 12,987,636
2018-05-09 $60.86 $62.45 $60.63 $62.25 $19.79 18,455,667
2018-05-08 $60.33 $61.17 $60.14 $60.57 $19.25 15,062,820
2018-05-07 $60.26 $60.75 $60.12 $60.50 $19.23 10,868,283
2018-05-04 $58.69 $60.41 $58.58 $59.97 $19.06 12,558,324
2018-05-03 $59.10 $59.52 $57.97 $59.09 $18.78 16,839,585
2018-05-02 $59.64 $60.39 $59.22 $59.38 $18.88 15,434,394
2018-05-01 $59.29 $60.10 $59.03 $59.85 $19.02 14,810,667
2018-04-30 $60.57 $61.07 $59.38 $59.39 $18.88 15,686,745
2018-04-27 $59.02 $60.36 $59.02 $60.28 $19.16 13,304,820
2018-04-26 $59.51 $60.25 $58.86 $59.24 $18.83 20,096,823
2018-04-25 $59.28 $60.18 $58.93 $59.99 $19.07 18,171,936
2018-04-24 $60.62 $61.11 $58.57 $59.19 $18.81 15,606,195
2018-04-23 $60.18 $60.68 $59.95 $60.34 $19.18 17,986,698
2018-04-20 $60.98 $61.50 $59.94 $60.04 $19.09 16,460,166
2018-04-19 $61.10 $61.42 $60.34 $61.19 $19.45 22,507,224
2018-04-18 $59.19 $61.17 $59.19 $61.01 $19.39 60,880,923
2018-04-17 $56.49 $57.15 $56.10 $56.57 $17.98 20,811,015
2018-04-16 $56.18 $56.67 $55.95 $56.41 $17.93 25,865,529
2018-04-13 $56.33 $56.62 $55.39 $55.59 $17.67 14,869,140
2018-04-12 $55.40 $56.47 $55.22 $56.11 $17.84 22,339,641
2018-04-11 $54.95 $55.35 $54.65 $55.01 $17.49 14,855,523
2018-04-10 $55.31 $55.79 $54.99 $55.26 $17.57 15,643,521
2018-04-09 $54.63 $55.44 $54.36 $54.42 $17.30 13,813,623
2018-04-06 $55.06 $55.35 $53.53 $54.35 $17.28 16,215,879
2018-04-05 $55.78 $56.04 $55.01 $55.60 $17.67 14,774,070
2018-04-04 $54.83 $55.75 $54.40 $55.47 $17.63 18,138,552
2018-04-03 $55.08 $56.04 $54.90 $55.73 $17.72 18,300,078
2018-04-02 $55.48 $56.00 $53.91 $54.74 $17.40 17,373,480
2018-03-29 $54.52 $56.39 $54.31 $55.71 $17.71 14,846,151
2018-03-28 $54.87 $55.00 $53.71 $54.31 $17.26 22,914,402
2018-03-27 $55.96 $56.56 $54.37 $54.70 $17.39 15,739,293
2018-03-26 $55.21 $55.87 $54.33 $55.65 $17.69 16,496,277
2018-03-23 $55.33 $56.23 $54.19 $54.27 $17.25 15,435,165
2018-03-22 $56.43 $56.64 $55.17 $55.29 $17.58 12,921,909
2018-03-21 $56.92 $57.76 $56.54 $56.90 $18.09 11,249,289
2018-03-20 $57.01 $57.46 $56.78 $56.97 $18.11 10,358,331
2018-03-19 $56.58 $56.97 $55.91 $56.69 $18.02 11,756,499
2018-03-16 $56.80 $57.51 $56.55 $56.92 $18.09 24,125,103
2018-03-15 $56.85 $57.07 $56.26 $56.75 $18.04 13,330,182
2018-03-14 $57.87 $57.92 $56.50 $56.83 $18.06 15,479,592
2018-03-13 $58.07 $58.40 $57.34 $57.48 $18.27 12,445,881
2018-03-12 $57.99 $58.05 $57.36 $57.59 $18.31 11,839,647
2018-03-09 $56.82 $58.00 $56.60 $58.00 $18.44 17,819,901
2018-03-08 $56.36 $56.77 $55.32 $56.25 $17.88 13,493,316
2018-03-07 $55.95 $56.73 $55.68 $56.25 $17.88 16,532,397
2018-03-06 $56.50 $57.15 $55.79 $56.14 $17.85 23,304,138
2018-03-05 $54.83 $56.47 $53.78 $56.38 $17.92 28,975,785
2018-03-02 $54.39 $55.35 $53.58 $55.04 $17.50 33,687,027
2018-03-01 $53.95 $55.74 $53.13 $54.52 $17.33 40,043,082
2018-02-28 $55.03 $55.42 $53.65 $53.72 $17.08 29,188,857
2018-02-27 $56.24 $56.99 $55.09 $55.12 $17.45 20,861,253
2018-02-26 $56.23 $56.69 $55.64 $56.21 $17.79 19,816,065
2018-02-23 $55.45 $55.87 $54.58 $55.84 $17.68 13,413,117
2018-02-22 $55.27 $55.67 $54.54 $54.99 $17.41 15,440,340
2018-02-21 $54.60 $56.37 $54.45 $54.96 $17.40 17,249,415
2018-02-20 $55.73 $55.97 $54.32 $54.59 $17.28 18,974,043
2018-02-16 $55.63 $56.42 $55.36 $56.10 $17.76 22,529,742
2018-02-15 $55.72 $55.91 $54.73 $55.56 $17.59 16,676,112
2018-02-14 $53.26 $55.23 $53.13 $55.15 $17.46 28,050,171
2018-02-13 $52.69 $53.71 $52.20 $53.56 $16.96 22,390,797
2018-02-12 $51.56 $53.60 $51.33 $53.16 $16.83 33,096,681
2018-02-09 $50.83 $51.35 $48.43 $50.89 $16.11 34,488,936
2018-02-08 $52.91 $53.16 $50.46 $50.47 $15.98 20,702,844
2018-02-07 $53.38 $54.36 $52.94 $52.97 $16.77 19,131,303
2018-02-06 $51.27 $54.00 $50.12 $53.82 $17.04 30,854,727
2018-02-05 $54.89 $55.04 $51.96 $51.99 $16.46 23,870,997
2018-02-02 $56.19 $56.35 $55.20 $55.25 $17.49 27,475,104
2018-02-01 $56.10 $57.10 $56.04 $56.58 $17.91 11,983,257
2018-01-31 $57.18 $57.72 $56.40 $56.77 $17.97 18,362,139
2018-01-30 $57.21 $57.76 $56.48 $56.86 $18.00 18,293,238
2018-01-29 $57.56 $58.01 $57.04 $57.23 $18.12 11,882,673
2018-01-26 $56.37 $58.01 $56.16 $57.91 $18.33 17,466,648
2018-01-25 $56.29 $56.72 $55.87 $56.14 $17.77 28,039,158
2018-01-24 $57.31 $57.31 $56.14 $56.87 $18.00 19,151,646
2018-01-23 $57.44 $57.60 $56.37 $57.10 $18.08 29,225,664
2018-01-22 $57.62 $57.81 $56.95 $57.73 $18.28 17,764,989
2018-01-19 $58.08 $58.16 $57.26 $57.49 $18.20 22,159,479
2018-01-18 $57.71 $58.24 $57.59 $58.05 $18.38 18,660,471
2018-01-17 $57.15 $58.22 $56.60 $57.69 $18.26 32,132,322
2018-01-16 $59.87 $60.04 $57.97 $58.13 $18.40 29,153,403
2018-01-12 $58.63 $59.37 $58.63 $59.25 $18.76 14,132,877
2018-01-11 $58.62 $58.98 $58.45 $58.69 $18.58 15,442,278
2018-01-10 $59.12 $59.26 $58.24 $58.48 $18.51 19,353,852
2018-01-09 $58.78 $59.76 $58.60 $59.26 $18.76 17,383,011
2018-01-08 $57.34 $58.97 $57.34 $58.74 $18.60 18,324,441
2018-01-05 $57.58 $57.95 $56.92 $57.72 $18.27 18,644,886
2018-01-04 $57.35 $57.96 $56.64 $56.78 $17.98 17,416,938
2018-01-03 $56.16 $57.25 $56.06 $57.05 $18.06 23,109,696
2018-01-02 $55.63 $56.63 $55.02 $56.34 $17.84 17,244,786
2017-12-29 $55.00 $55.37 $54.94 $55.01 $17.41 9,199,071
2017-12-28 $55.36 $55.46 $54.47 $55.00 $17.41 12,291,924
2017-12-27 $55.09 $55.41 $54.76 $55.14 $17.46 20,437,854
2017-12-26 $55.07 $55.37 $54.77 $54.87 $17.37 13,151,367
2017-12-22 $54.86 $55.29 $54.61 $55.00 $17.41 16,868,304
2017-12-21 $55.85 $56.08 $54.82 $54.88 $17.37 26,252,007
2017-12-20 $55.35 $55.90 $55.00 $55.41 $17.54 30,524,313
2017-12-19 $53.93 $54.95 $53.40 $54.85 $17.36 28,506,495
2017-12-18 $51.70 $53.71 $51.50 $53.59 $16.97 84,490,146
2017-12-15 $52.04 $53.59 $51.63 $52.93 $16.76 143,066,283
2017-12-14 $57.76 $58.32 $57.16 $57.31 $18.14 21,200,409
2017-12-13 $57.29 $58.35 $57.07 $57.69 $18.26 19,711,554
2017-12-12 $57.08 $57.40 $56.41 $56.98 $18.04 16,215,252
2017-12-11 $56.40 $56.99 $56.18 $56.97 $18.04 18,815,250
2017-12-08 $56.36 $56.75 $56.20 $56.46 $17.87 11,226,285
2017-12-07 $55.47 $56.44 $55.37 $56.16 $17.78 14,322,567
2017-12-06 $55.84 $56.34 $55.57 $55.63 $17.61 16,288,593
2017-12-05 $57.26 $57.39 $55.69 $55.79 $17.66 23,612,415
2017-12-04 $56.45 $58.25 $56.42 $56.99 $18.04 35,068,212
2017-12-01 $55.23 $56.32 $54.80 $56.14 $17.77 30,217,704
2017-11-30 $55.47 $56.17 $54.15 $55.75 $17.65 43,608,105
2017-11-29 $51.91 $54.72 $51.51 $54.44 $17.23 33,317,685
2017-11-28 $50.69 $52.18 $50.44 $52.13 $16.44 18,687,618
2017-11-27 $50.91 $51.09 $50.22 $50.66 $15.98 12,972,561
2017-11-24 $50.88 $51.32 $50.68 $50.90 $16.05 7,338,762
2017-11-22 $50.40 $51.20 $50.13 $51.01 $16.09 13,997,229
2017-11-21 $49.76 $50.24 $49.56 $50.22 $15.84 11,388,513
2017-11-20 $49.75 $49.91 $49.30 $49.71 $15.68 14,303,364
2017-11-17 $49.96 $50.07 $49.50 $49.92 $15.75 18,497,838
2017-11-16 $48.71 $50.15 $48.34 $50.12 $15.81 20,342,250
2017-11-15 $49.26 $49.34 $48.26 $48.63 $15.34 14,879,283
2017-11-14 $49.46 $49.62 $49.00 $49.40 $15.58 13,242,540
2017-11-13 $49.36 $49.97 $48.79 $49.75 $15.69 14,360,541
2017-11-10 $49.97 $50.38 $49.77 $50.08 $15.80 10,159,917
2017-11-09 $51.19 $51.25 $50.17 $50.23 $15.84 15,795,540
2017-11-08 $51.15 $51.86 $51.02 $51.49 $16.24 11,518,251
2017-11-07 $51.13 $52.42 $50.89 $51.82 $16.34 16,151,016
2017-11-06 $51.05 $51.25 $50.59 $51.15 $16.13 13,691,364
2017-11-03 $51.63 $51.74 $51.17 $51.31 $16.18 11,793,777
2017-11-02 $50.22 $51.64 $50.09 $51.62 $16.28 17,608,872
2017-11-01 $50.73 $50.96 $49.77 $50.15 $15.82 17,934,555
2017-10-31 $51.58 $51.60 $50.39 $50.43 $15.91 21,176,982
2017-10-30 $52.41 $52.55 $51.29 $51.60 $16.28 18,136,167
2017-10-27 $52.12 $53.20 $52.00 $52.54 $16.57 19,123,173
2017-10-26 $52.44 $52.94 $50.68 $52.35 $16.51 38,897,328
2017-10-25 $54.48 $54.99 $52.71 $52.92 $16.69 22,825,728
2017-10-24 $54.16 $54.97 $54.15 $54.33 $17.14 11,099,283
2017-10-23 $54.54 $54.76 $54.11 $54.12 $17.07 13,218,903
2017-10-20 $54.45 $54.93 $54.11 $54.52 $17.20 17,819,181
2017-10-19 $53.16 $54.12 $53.00 $54.06 $17.05 15,158,715
2017-10-18 $54.29 $54.98 $53.60 $53.68 $16.93 20,112,564
2017-10-17 $52.26 $54.28 $52.10 $54.23 $17.11 28,333,860
2017-10-16 $52.80 $53.29 $52.61 $52.84 $16.67 19,488,675
2017-10-13 $53.74 $53.94 $52.75 $52.83 $16.66 11,596,737
2017-10-12 $53.19 $53.86 $53.12 $53.58 $16.90 15,359,412
2017-10-11 $52.14 $53.10 $52.02 $53.08 $16.74 13,408,818
2017-10-10 $52.88 $52.94 $52.35 $52.39 $16.52 8,876,337
2017-10-09 $52.45 $52.90 $52.35 $52.81 $16.66 9,108,453
2017-10-06 $52.26 $52.37 $51.79 $52.35 $16.51 13,317,474
2017-10-05 $51.91 $52.40 $51.51 $52.35 $16.51 13,728,186
2017-10-04 $51.99 $52.21 $51.64 $51.82 $16.34 13,790,301
2017-10-03 $52.68 $53.04 $51.96 $52.12 $16.44 20,650,239
2017-10-02 $52.81 $53.46 $52.38 $52.78 $16.65 24,111,273
2017-09-29 $53.65 $54.30 $53.20 $54.26 $17.11 13,362,000
2017-09-28 $53.65 $54.08 $53.60 $53.69 $16.93 13,256,289
2017-09-27 $53.78 $54.23 $53.65 $53.83 $16.98 14,347,443
2017-09-26 $53.34 $53.75 $53.11 $53.58 $16.90 14,913,480
2017-09-25 $53.04 $53.37 $52.67 $53.33 $16.82 11,842,239
2017-09-22 $52.55 $53.23 $52.33 $53.10 $16.75 10,663,962
2017-09-21 $52.76 $53.01 $52.38 $52.85 $16.67 10,821,906
2017-09-20 $51.82 $52.84 $51.64 $52.81 $16.66 13,019,271
2017-09-19 $51.95 $52.18 $51.18 $51.78 $16.33 18,052,215
2017-09-18 $52.44 $52.69 $51.84 $51.85 $16.35 16,079,172
2017-09-15 $51.90 $52.51 $51.86 $52.48 $16.55 26,710,125
2017-09-14 $51.84 $52.51 $51.68 $52.08 $16.43 17,040,195
2017-09-13 $51.98 $52.10 $51.48 $52.07 $16.42 11,590,449
2017-09-12 $52.05 $52.41 $51.73 $51.92 $16.38 12,959,649
2017-09-11 $51.46 $52.12 $51.43 $52.07 $16.42 15,254,844
2017-09-08 $51.42 $51.55 $50.78 $51.14 $16.13 16,665,888
2017-09-07 $50.26 $51.58 $50.10 $51.47 $16.23 25,514,307
2017-09-06 $49.13 $51.34 $49.07 $50.21 $15.84 27,548,901
2017-09-05 $49.67 $49.69 $48.69 $48.99 $15.45 23,070,480
2017-09-01 $50.38 $50.58 $49.76 $49.78 $15.70 13,554,438
2017-08-31 $50.39 $50.86 $49.79 $50.20 $15.83 16,861,392
2017-08-30 $49.69 $50.66 $49.50 $50.41 $15.90 16,757,550
2017-08-29 $49.00 $49.92 $48.90 $49.78 $15.70 16,993,464
2017-08-28 $49.00 $49.57 $48.91 $49.50 $15.55 15,547,965
2017-08-25 $48.42 $49.11 $48.41 $48.85 $15.35 12,767,061
2017-08-24 $49.09 $49.19 $48.12 $48.38 $15.20 15,239,112
2017-08-23 $49.56 $49.72 $48.51 $48.87 $15.35 15,330,153
2017-08-22 $49.07 $50.00 $48.97 $49.92 $15.68 17,069,232
2017-08-21 $48.70 $48.81 $48.11 $48.70 $15.30 16,963,773
2017-08-18 $48.67 $49.29 $48.16 $48.78 $15.32 20,571,732
2017-08-17 $50.11 $50.37 $48.87 $48.88 $15.36 21,471,774
2017-08-16 $51.37 $51.38 $50.33 $50.38 $15.83 16,698,153
2017-08-15 $50.89 $51.14 $50.63 $51.13 $16.06 14,654,121
2017-08-14 $50.66 $50.95 $50.50 $50.75 $15.94 17,546,382
2017-08-11 $50.08 $50.73 $50.08 $50.27 $15.79 14,189,976
2017-08-10 $50.46 $50.76 $49.71 $49.84 $15.66 21,072,384
2017-08-09 $50.03 $50.71 $49.83 $50.70 $15.93 19,722,972
2017-08-08 $49.44 $50.22 $49.23 $50.14 $15.75 21,401,685
2017-08-07 $48.81 $49.72 $48.45 $49.62 $15.59 18,391,155
2017-08-04 $49.46 $49.47 $48.63 $48.74 $15.31 19,272,342
2017-08-03 $48.00 $49.30 $48.00 $49.27 $15.48 25,002,867
2017-08-02 $48.36 $48.64 $47.99 $48.14 $15.12 26,248,047
2017-08-01 $49.29 $49.40 $48.41 $48.60 $15.27 35,261,973
2017-07-31 $49.95 $50.10 $49.28 $49.34 $15.50 19,179,720
2017-07-28 $49.37 $50.24 $48.86 $49.99 $15.70 29,613,915
2017-07-27 $52.09 $52.11 $49.31 $50.00 $15.71 46,003,704
2017-07-26 $51.45 $52.40 $50.86 $52.06 $16.35 27,895,977
2017-07-25 $50.98 $51.78 $50.90 $51.56 $16.20 24,445,842
2017-07-24 $51.54 $51.96 $50.55 $50.82 $15.97 41,104,107
2017-07-21 $50.73 $51.83 $50.51 $51.68 $16.24 31,718,409
2017-07-20 $51.88 $52.13 $50.33 $50.87 $15.98 65,396,433
2017-07-19 $53.05 $53.15 $50.68 $51.87 $16.30 89,461,107
2017-07-18 $54.49 $54.84 $54.16 $54.64 $17.17 19,546,014
2017-07-17 $55.00 $55.00 $54.37 $54.62 $17.16 11,477,916
2017-07-14 $55.00 $55.20 $54.85 $55.08 $17.30 11,640,930
2017-07-13 $55.12 $55.48 $54.80 $54.83 $17.23 8,163,756
2017-07-12 $54.72 $55.44 $54.58 $55.19 $17.34 12,900,120
2017-07-11 $54.83 $54.87 $53.92 $54.14 $17.01 13,427,529
2017-07-10 $54.65 $55.23 $54.40 $54.89 $17.24 14,685,846
2017-07-07 $54.72 $55.28 $54.37 $54.85 $17.23 12,156,843
2017-07-06 $54.63 $55.06 $54.44 $54.59 $17.15 13,946,757
2017-07-05 $54.50 $55.31 $54.49 $55.09 $17.31 13,451,415
2017-07-03 $54.75 $55.00 $54.39 $54.49 $17.12 10,439,721
2017-06-30 $54.75 $54.86 $53.99 $54.56 $17.14 16,923,060
2017-06-29 $54.56 $54.74 $53.51 $53.82 $16.91 19,235,541
2017-06-28 $53.70 $54.66 $53.42 $54.58 $17.15 16,654,905
2017-06-27 $53.13 $53.63 $52.96 $53.32 $16.75 26,632,899
2017-06-26 $53.10 $53.75 $52.80 $53.12 $16.69 12,353,895
2017-06-23 $52.54 $53.06 $52.30 $52.65 $16.54 40,388,013
2017-06-22 $52.12 $52.72 $51.95 $52.60 $16.52 12,668,310
2017-06-21 $52.28 $52.37 $51.76 $52.19 $16.40 12,756,753
2017-06-20 $53.07 $53.07 $52.05 $52.13 $16.38 21,129,882
2017-06-19 $53.00 $53.67 $52.74 $53.26 $16.73 32,371,287
2017-06-16 $53.05 $53.16 $52.49 $52.74 $16.57 31,472,211
2017-06-15 $52.55 $53.39 $52.52 $53.29 $16.74 18,358,929
2017-06-14 $54.07 $54.11 $52.91 $53.18 $16.71 17,112,528
2017-06-13 $53.34 $53.95 $53.25 $53.87 $16.92 12,215,253
2017-06-12 $53.08 $53.54 $52.49 $53.52 $16.81 19,959,657
2017-06-09 $53.82 $53.95 $52.37 $53.05 $16.67 24,093,243
2017-06-08 $53.88 $53.97 $53.51 $53.76 $16.89 15,662,043
2017-06-07 $53.86 $53.97 $53.30 $53.77 $16.89 22,981,476
2017-06-06 $54.10 $54.43 $53.92 $53.95 $16.95 17,915,010
2017-06-05 $54.59 $55.00 $53.75 $54.03 $16.97 22,863,489
2017-06-02 $54.79 $55.06 $54.36 $54.54 $17.13 15,600,663
2017-06-01 $54.21 $54.73 $53.92 $54.59 $17.15 22,340,640
2017-05-31 $54.34 $54.43 $53.75 $54.17 $17.02 28,357,455
2017-05-30 $53.98 $54.42 $53.81 $54.22 $17.03 21,702,351
2017-05-26 $53.63 $54.23 $53.47 $53.96 $16.95 31,931,001
2017-05-25 $51.70 $54.05 $51.70 $53.79 $16.84 20,711,622
2017-05-24 $51.85 $52.50 $51.85 $52.33 $16.38 19,740,375
2017-05-23 $51.42 $52.14 $51.08 $51.80 $16.21 24,297,891
2017-05-22 $50.63 $51.52 $50.48 $51.46 $16.11 20,203,941
2017-05-19 $50.16 $50.96 $50.13 $50.38 $15.77 20,086,857
2017-05-18 $49.00 $50.60 $48.77 $50.23 $15.72 28,613,244
2017-05-17 $50.52 $50.58 $49.16 $49.47 $15.48 29,695,431
2017-05-16 $51.55 $51.62 $50.94 $51.12 $16.00 27,029,097
2017-05-15 $52.11 $52.27 $51.30 $51.34 $16.07 25,336,560
2017-05-12 $52.07 $52.45 $51.78 $52.14 $16.32 11,412,867
2017-05-11 $51.50 $52.32 $51.35 $52.14 $16.32 26,584,848
2017-05-10 $51.84 $51.93 $51.52 $51.72 $16.19 13,308,366
2017-05-09 $51.69 $52.21 $51.66 $51.81 $16.22 13,707,066
2017-05-08 $52.50 $52.65 $51.76 $51.81 $16.22 20,011,419
2017-05-05 $51.78 $52.50 $51.66 $52.50 $16.43 20,209,164
2017-05-04 $51.59 $51.85 $51.39 $51.72 $16.19 17,505,789
2017-05-03 $51.53 $51.64 $51.20 $51.52 $16.13 13,729,560
2017-05-02 $51.77 $51.77 $51.10 $51.49 $16.12 19,816,200
2017-05-01 $50.87 $51.57 $50.86 $51.52 $16.13 20,048,094
2017-04-28 $51.50 $51.57 $50.75 $50.84 $15.91 19,603,677
2017-04-27 $50.79 $51.63 $50.69 $51.25 $16.04 23,533,059
2017-04-26 $51.06 $51.57 $50.63 $50.79 $15.90 23,805,042
2017-04-25 $50.19 $51.10 $50.10 $50.94 $15.94 33,259,068
2017-04-24 $51.48 $51.66 $50.07 $50.13 $15.69 33,590,277
2017-04-21 $49.83 $50.80 $49.50 $50.77 $15.89 48,706,392
2017-04-20 $50.20 $51.28 $49.36 $49.56 $15.51 760,821
2017-04-19 $46.98 $47.32 $46.68 $46.93 $14.69 20,571,270
2017-04-18 $46.94 $47.34 $46.53 $46.63 $14.59 15,871,554
2017-04-17 $46.66 $47.26 $46.39 $47.23 $14.78 11,699,022
2017-04-13 $46.37 $46.99 $46.04 $46.42 $14.53 14,031,441
2017-04-12 $47.52 $47.52 $46.31 $46.40 $14.52 16,845,171
2017-04-11 $47.46 $47.58 $46.49 $47.21 $14.78 18,523,044
2017-04-10 $47.60 $47.93 $47.46 $47.68 $14.92 17,039,673
2017-04-07 $47.56 $47.94 $47.20 $47.43 $14.85 16,871,895
2017-04-06 $47.29 $47.92 $47.21 $47.71 $14.93 13,143,891
2017-04-05 $47.51 $48.17 $46.91 $47.14 $14.75 15,314,433
2017-04-04 $46.60 $47.31 $46.50 $47.29 $14.80 9,467,742
2017-04-03 $46.66 $47.04 $46.37 $46.60 $14.59 19,453,797
2017-03-31 $47.10 $47.48 $46.53 $46.55 $14.57 18,881,217
2017-03-30 $47.24 $47.69 $47.21 $47.34 $14.82 14,283,165
2017-03-29 $47.18 $47.29 $46.86 $47.28 $14.80 10,466,937
2017-03-28 $46.21 $47.56 $46.21 $47.34 $14.82 25,941,762
2017-03-27 $45.88 $46.51 $45.53 $46.21 $14.46 16,295,760
2017-03-24 $46.25 $46.80 $46.04 $46.32 $14.50 17,227,701
2017-03-23 $46.40 $46.66 $46.00 $46.11 $14.43 17,911,176
2017-03-22 $45.64 $46.71 $45.43 $46.45 $14.54 26,954,271
2017-03-21 $47.04 $47.04 $45.41 $45.62 $14.28 51,976,776
2017-03-20 $46.96 $47.20 $46.51 $46.88 $14.67 20,715,831
2017-03-17 $47.82 $47.83 $46.88 $46.88 $14.67 46,599,945
2017-03-16 $47.90 $48.08 $47.48 $47.60 $14.90 22,819,104
2017-03-15 $48.11 $48.18 $47.62 $47.95 $15.01 26,182,626
2017-03-14 $48.02 $48.19 $47.40 $47.83 $14.97 14,536,050
2017-03-13 $47.90 $48.41 $47.87 $48.08 $15.05 51,574,005
2017-03-10 $48.05 $48.11 $47.54 $47.80 $14.96 21,674,682
2017-03-09 $47.68 $48.21 $47.48 $47.58 $14.89 31,911,327
2017-03-08 $48.31 $48.67 $47.52 $47.65 $14.91 35,389,458
2017-03-07 $49.70 $50.31 $48.38 $48.44 $15.16 53,741,715
2017-03-06 $49.12 $49.94 $48.96 $49.79 $15.58 35,431,668
2017-03-03 $48.52 $49.63 $48.23 $49.48 $15.49 34,893,438
2017-03-02 $49.21 $49.26 $48.47 $48.56 $15.20 24,667,038
2017-03-01 $49.20 $49.79 $49.16 $49.21 $15.40 28,384,500
2017-02-28 $49.43 $49.60 $48.37 $48.56 $15.20 24,099,024
2017-02-27 $48.28 $48.81 $47.99 $48.71 $15.25 25,857,081
2017-02-24 $47.62 $48.49 $47.57 $48.48 $15.17 25,135,665
2017-02-23 $48.58 $48.70 $47.55 $47.91 $14.94 25,502,184
2017-02-22 $48.79 $48.79 $48.03 $48.39 $15.09 24,944,169
2017-02-21 $48.53 $49.00 $48.43 $48.91 $15.25 24,664,608
2017-02-17 $47.53 $48.63 $47.49 $48.54 $15.14 35,299,272
2017-02-16 $47.52 $47.71 $46.22 $47.69 $14.87 53,141,862
2017-02-15 $46.99 $47.85 $46.76 $47.34 $14.76 37,640,781
2017-02-14 $47.63 $48.21 $47.62 $48.00 $14.97 19,222,266
2017-02-13 $48.11 $48.45 $47.75 $47.91 $14.94 20,087,265
2017-02-10 $48.50 $48.93 $47.41 $47.77 $14.90 46,285,557
2017-02-09 $48.10 $48.15 $47.53 $47.75 $14.89 18,324,867
2017-02-08 $47.58 $48.06 $46.96 $47.96 $14.96 25,803,939
2017-02-07 $47.27 $48.29 $47.27 $47.68 $14.87 44,321,232
2017-02-06 $46.55 $47.26 $46.54 $47.26 $14.74 26,632,377
2017-02-03 $46.24 $46.96 $46.16 $46.79 $14.59 25,424,754
2017-02-02 $46.69 $46.92 $46.10 $46.31 $14.44 31,131,597
2017-02-01 $46.55 $47.19 $46.41 $47.09 $14.68 35,426,757
2017-01-31 $46.97 $47.49 $46.06 $46.39 $14.47 53,929,041
2017-01-30 $47.80 $48.09 $46.73 $47.49 $14.81 45,543,909
2017-01-27 $48.83 $48.93 $47.67 $48.06 $14.99 38,439,375
2017-01-26 $47.79 $49.13 $47.56 $48.60 $15.16 54,609,144
2017-01-25 $47.24 $47.84 $46.90 $47.79 $14.90 54,120,132
2017-01-24 $45.89 $47.28 $45.86 $46.69 $14.56 50,473,689
2017-01-23 $44.66 $46.07 $44.56 $45.99 $14.34 70,455,159
2017-01-20 $44.50 $44.70 $42.88 $44.33 $13.82 136,027,053
2017-01-19 $43.23 $45.61 $42.66 $45.51 $14.19 295,518,342
2017-01-18 $36.54 $37.40 $36.21 $36.88 $11.50 61,981,968
2017-01-17 $38.75 $38.80 $37.87 $38.09 $11.88 54,812,985
2017-01-13 $38.21 $38.82 $38.10 $38.80 $12.10 41,484,237
2017-01-12 $38.06 $38.39 $37.80 $38.38 $11.97 24,403,401
2017-01-11 $37.32 $38.11 $37.32 $38.04 $11.86 29,647,857
2017-01-10 $36.89 $37.57 $36.78 $37.42 $11.67 24,490,503
2017-01-09 $37.57 $37.65 $36.98 $36.99 $11.53 22,220,724
2017-01-06 $36.71 $37.73 $35.96 $37.52 $11.70 37,050,732
2017-01-05 $36.41 $37.38 $36.40 $36.99 $11.53 34,749,513
2017-01-04 $36.05 $36.71 $35.95 $36.63 $11.42 21,767,784
2017-01-03 $36.15 $36.64 $35.59 $35.89 $11.19 19,605,024
2016-12-30 $36.35 $36.40 $35.79 $35.93 $11.20 16,361,349
2016-12-29 $36.61 $36.64 $36.16 $36.23 $11.30 10,418,784
2016-12-28 $36.82 $37.01 $36.50 $36.52 $11.39 10,561,323
2016-12-27 $36.80 $36.99 $36.63 $36.86 $11.49 7,873,335
2016-12-23 $36.69 $36.81 $36.56 $36.65 $11.43 6,810,381
2016-12-22 $36.39 $36.70 $36.23 $36.69 $11.44 14,656,293
2016-12-21 $36.62 $36.85 $36.50 $36.50 $11.38 13,756,587
2016-12-20 $36.42 $36.64 $36.36 $36.62 $11.42 12,770,982
2016-12-19 $36.17 $36.31 $35.96 $36.23 $11.30 13,420,323
2016-12-16 $36.60 $36.70 $35.88 $36.04 $11.24 36,526,857
2016-12-15 $36.42 $37.00 $36.10 $36.67 $11.44 21,144,252
2016-12-14 $37.00 $37.09 $36.45 $36.48 $11.38 23,132,538
2016-12-13 $37.03 $37.19 $36.64 $37.04 $11.55 23,330,583
2016-12-12 $37.27 $37.38 $36.61 $37.02 $11.54 18,579,795
2016-12-09 $37.20 $37.42 $36.92 $37.27 $11.62 17,111,808
2016-12-08 $37.13 $37.33 $36.78 $37.22 $11.61 19,930,215
2016-12-07 $36.03 $37.15 $35.86 $37.13 $11.58 38,258,490
2016-12-06 $36.24 $36.40 $35.84 $36.05 $11.24 38,397,240
2016-12-05 $36.69 $36.73 $36.30 $36.53 $11.39 36,506,232
2016-12-02 $36.68 $36.69 $36.19 $36.48 $11.38 45,174,054
2016-12-01 $36.07 $36.86 $36.03 $36.62 $11.42 36,249,804
2016-11-30 $35.39 $36.09 $35.35 $35.81 $11.17 33,954,105
2016-11-29 $34.64 $35.19 $34.48 $34.80 $10.85 16,645,716
2016-11-28 $34.79 $34.95 $34.44 $34.67 $10.81 20,468,286
2016-11-25 $35.00 $35.23 $34.83 $35.19 $10.92 7,549,440
2016-11-23 $35.03 $35.22 $34.83 $34.93 $10.84 16,398,036
2016-11-22 $34.61 $35.06 $34.59 $35.02 $10.86 26,283,270
2016-11-21 $34.01 $34.81 $34.01 $34.61 $10.74 22,202,070
2016-11-18 $33.89 $34.14 $33.82 $34.00 $10.55 26,159,388
2016-11-17 $33.91 $34.09 $33.79 $33.96 $10.54 32,843,619
2016-11-16 $34.48 $34.48 $33.83 $33.87 $10.51 36,631,347
2016-11-15 $34.65 $34.77 $33.98 $34.53 $10.71 29,041,383
2016-11-14 $34.72 $35.12 $34.55 $34.78 $10.79 33,306,765
2016-11-11 $34.21 $34.61 $34.06 $34.58 $10.73 37,265,997
2016-11-10 $34.06 $34.75 $33.94 $34.53 $10.71 46,715,709
2016-11-09 $32.40 $34.28 $32.39 $33.88 $10.51 71,259,135
2016-11-08 $32.06 $32.14 $31.63 $32.07 $9.95 31,767,255
2016-11-07 $31.30 $32.07 $31.30 $32.05 $9.94 31,864,992
2016-11-04 $30.94 $31.38 $30.92 $30.92 $9.59 28,010,553
2016-11-03 $30.86 $31.21 $30.64 $31.13 $9.66 36,025,416
2016-11-02 $30.53 $30.89 $30.43 $30.74 $9.54 32,578,218
2016-11-01 $30.64 $30.76 $30.15 $30.41 $9.43 19,679,838
2016-10-31 $30.46 $30.86 $30.38 $30.51 $9.46 17,608,800
2016-10-28 $30.22 $30.68 $30.01 $30.28 $9.39 20,961,801
2016-10-27 $30.40 $30.46 $30.22 $30.31 $9.40 17,815,803
2016-10-26 $30.79 $30.83 $30.34 $30.38 $9.42 26,519,343
2016-10-25 $30.32 $31.02 $30.16 $30.85 $9.57 26,911,029
2016-10-24 $30.56 $30.70 $30.38 $30.41 $9.43 26,415,897
2016-10-21 $30.12 $30.39 $30.04 $30.29 $9.40 22,243,458
2016-10-20 $30.83 $30.94 $30.22 $30.34 $9.41 41,076,171
2016-10-19 $30.51 $31.29 $30.51 $31.07 $9.64 18,733,935
2016-10-18 $31.35 $31.45 $30.95 $31.02 $9.62 20,653,509
2016-10-17 $31.03 $31.20 $30.82 $31.01 $9.62 19,760,622
2016-10-14 $31.45 $31.73 $31.01 $31.03 $9.62 29,777,988
2016-10-13 $30.63 $31.28 $30.26 $31.15 $9.66 45,017,463
2016-10-12 $30.43 $30.44 $30.11 $30.21 $9.37 37,182,657
2016-10-11 $30.81 $30.82 $30.31 $30.47 $9.45 29,701,881
2016-10-10 $31.10 $31.31 $30.77 $30.83 $9.56 27,707,757
2016-10-07 $30.97 $31.15 $30.82 $31.05 $9.63 31,774,860
2016-10-06 $30.78 $31.16 $30.60 $31.06 $9.64 39,910,167
2016-10-05 $30.36 $30.77 $30.24 $30.71 $9.53 15,875,307
2016-10-04 $30.48 $30.66 $30.15 $30.17 $9.36 17,589,204
2016-10-03 $30.33 $30.50 $30.23 $30.43 $9.44 12,857,397
2016-09-30 $30.16 $30.60 $30.01 $30.50 $9.46 21,422,796
2016-09-29 $30.06 $30.23 $29.79 $29.99 $9.30 21,440,589
2016-09-28 $29.76 $30.05 $29.60 $30.01 $9.31 13,267,308
2016-09-27 $29.76 $29.90 $29.59 $29.62 $9.19 15,769,689
2016-09-26 $29.43 $29.93 $29.39 $29.71 $9.22 20,652,141
2016-09-23 $29.38 $29.71 $29.32 $29.64 $9.20 14,987,178
2016-09-22 $29.95 $30.11 $29.56 $29.57 $9.17 16,092,180
2016-09-21 $29.24 $29.76 $29.21 $29.71 $9.22 20,013,642
2016-09-20 $29.50 $29.53 $29.09 $29.10 $9.03 17,615,784
2016-09-19 $29.46 $29.59 $29.20 $29.27 $9.08 13,695,111
2016-09-16 $29.13 $29.41 $28.87 $29.33 $9.10 33,671,433
2016-09-15 $28.99 $29.32 $28.74 $29.23 $9.07 28,491,276
2016-09-14 $28.51 $29.19 $28.46 $28.95 $8.98 29,913,510
2016-09-13 $28.51 $28.88 $28.41 $28.59 $8.87 32,548,596
2016-09-12 $28.00 $28.85 $27.91 $28.67 $8.89 32,418,528
2016-09-09 $28.64 $28.78 $27.89 $27.89 $8.65 25,314,564
2016-09-08 $28.68 $28.98 $28.56 $28.95 $8.98 18,131,082
2016-09-07 $28.27 $28.82 $28.20 $28.81 $8.94 23,998,419
2016-09-06 $28.13 $28.27 $28.02 $28.12 $8.72 14,373,408
2016-09-02 $28.27 $28.45 $28.12 $28.14 $8.73 8,917,074
2016-09-01 $28.37 $28.38 $27.93 $28.18 $8.74 12,366,231
2016-08-31 $28.39 $28.49 $28.22 $28.28 $8.77 15,782,814
2016-08-30 $28.39 $28.55 $28.32 $28.49 $8.84 15,003,165
2016-08-29 $28.14 $28.73 $27.99 $28.38 $8.80 20,499,798
2016-08-26 $28.18 $28.41 $28.00 $28.19 $8.69 15,324,861
2016-08-25 $28.48 $28.49 $28.02 $28.05 $8.65 15,593,637
2016-08-24 $28.49 $28.58 $28.40 $28.48 $8.78 12,917,733
2016-08-23 $28.62 $28.74 $28.40 $28.53 $8.79 8,893,989
2016-08-22 $28.59 $28.59 $28.34 $28.45 $8.77 10,009,908
2016-08-19 $28.57 $28.75 $28.50 $28.67 $8.84 14,346,882
2016-08-18 $28.14 $28.67 $28.12 $28.67 $8.84 21,740,994
2016-08-17 $27.95 $28.19 $27.82 $28.18 $8.69 12,628,209
2016-08-16 $27.99 $28.10 $27.91 $27.97 $8.62 11,283,999
2016-08-15 $28.08 $28.31 $28.00 $28.01 $8.63 13,077,354
2016-08-12 $27.96 $28.13 $27.88 $28.06 $8.65 10,334,943
2016-08-11 $28.00 $28.26 $27.95 $28.08 $8.66 13,933,590
2016-08-10 $28.33 $28.35 $27.94 $28.00 $8.63 10,359,414
2016-08-09 $28.56 $28.63 $28.21 $28.26 $8.71 10,510,233
2016-08-08 $28.54 $28.88 $28.45 $28.48 $8.78 14,477,673
2016-08-05 $28.29 $28.72 $28.12 $28.63 $8.83 14,648,571
2016-08-04 $28.01 $28.19 $27.90 $28.05 $8.65 11,699,568
2016-08-03 $27.75 $28.28 $27.68 $28.20 $8.69 16,935,180
2016-08-02 $27.86 $28.02 $27.46 $27.66 $8.53 17,704,989
2016-08-01 $28.33 $28.44 $28.00 $28.06 $8.65 14,632,200
2016-07-29 $28.32 $28.43 $28.13 $28.33 $8.73 11,881,620
2016-07-28 $28.13 $28.52 $28.03 $28.35 $8.74 14,219,418
2016-07-27 $28.77 $28.82 $28.03 $28.21 $8.70 28,655,169
2016-07-26 $28.37 $28.74 $28.34 $28.72 $8.85 15,413,823
2016-07-25 $28.44 $28.51 $28.20 $28.37 $8.75 15,195,831
2016-07-22 $28.41 $28.51 $28.28 $28.48 $8.78 12,552,747
2016-07-21 $28.40 $28.63 $28.22 $28.34 $8.74 14,269,227
2016-07-20 $28.38 $28.65 $28.12 $28.62 $8.82 18,238,452
2016-07-19 $28.26 $28.40 $28.10 $28.30 $8.72 18,956,922
2016-07-18 $28.66 $28.67 $28.37 $28.47 $8.78 20,842,317
2016-07-15 $29.05 $29.08 $28.38 $28.52 $8.79 26,606,781
2016-07-14 $28.28 $29.41 $28.01 $29.05 $8.96 57,042,906
2016-07-13 $27.17 $28.50 $26.76 $28.21 $8.70 65,777,379
2016-07-12 $26.98 $27.18 $26.80 $27.02 $8.33 26,520,672
2016-07-11 $26.53 $26.89 $26.51 $26.67 $8.22 22,306,749
2016-07-08 $26.22 $26.70 $26.07 $26.53 $8.18 29,651,250
2016-07-07 $25.91 $26.24 $25.80 $25.88 $7.98 13,299,618
2016-07-06 $25.50 $25.98 $25.33 $25.97 $8.01 15,844,518
2016-07-05 $26.04 $26.13 $25.53 $25.67 $7.91 20,156,829
2016-07-01 $26.11 $26.54 $26.10 $26.21 $8.08 14,530,314
2016-06-30 $25.73 $26.08 $25.25 $26.08 $8.04 24,242,778
2016-06-29 $25.38 $25.73 $25.27 $25.68 $7.92 19,155,009
2016-06-28 $24.75 $25.14 $24.63 $25.10 $7.74 25,495,719
2016-06-27 $25.41 $25.58 $24.43 $24.48 $7.55 30,317,085
2016-06-24 $25.87 $26.34 $25.51 $25.70 $7.92 40,453,290
2016-06-23 $26.83 $27.05 $26.79 $27.00 $8.32 11,440,656
2016-06-22 $26.70 $26.82 $26.51 $26.55 $8.18 15,231,183
2016-06-21 $26.73 $26.84 $26.35 $26.63 $8.21 22,872,198
2016-06-20 $27.08 $27.41 $27.00 $27.00 $8.32 19,536,096
2016-06-17 $26.45 $26.88 $26.31 $26.75 $8.25 26,125,137
2016-06-16 $26.16 $26.47 $25.85 $26.43 $8.15 16,898,217
2016-06-15 $26.53 $26.81 $26.36 $26.39 $8.14 16,797,933
2016-06-14 $26.54 $26.85 $26.24 $26.39 $8.14 17,635,431
2016-06-13 $26.76 $26.97 $26.56 $26.59 $8.20 19,475,157
2016-06-10 $26.68 $26.92 $26.61 $26.78 $8.26 13,197,042
2016-06-09 $26.94 $27.12 $26.61 $27.05 $8.34 15,732,093
2016-06-08 $26.46 $27.26 $26.37 $27.00 $8.32 22,855,176
2016-06-07 $26.71 $26.77 $26.37 $26.47 $8.16 19,829,190
2016-06-06 $26.69 $26.80 $26.24 $26.50 $8.17 23,602,272
2016-06-03 $26.42 $26.75 $26.19 $26.64 $8.21 14,571,696
2016-06-02 $26.06 $26.46 $26.06 $26.42 $8.14 15,519,753
2016-06-01 $26.18 $26.28 $25.87 $26.22 $8.08 17,795,574
2016-05-31 $26.00 $26.56 $25.92 $26.43 $8.15 25,884,900
2016-05-27 $25.83 $25.92 $25.67 $25.89 $7.98 18,014,718
2016-05-26 $25.59 $25.94 $25.57 $25.78 $7.95 11,507,940
2016-05-25 $25.52 $25.90 $25.50 $25.83 $7.91 15,212,646
2016-05-24 $25.58 $25.78 $25.25 $25.46 $7.79 25,575,024
2016-05-23 $25.71 $25.87 $25.55 $25.58 $7.83 14,108,688
2016-05-20 $25.57 $26.02 $25.56 $25.82 $7.90 16,592,058
2016-05-19 $25.38 $25.71 $25.26 $25.55 $7.82 19,928,340
2016-05-18 $25.26 $25.97 $25.25 $25.75 $7.88 25,068,456
2016-05-17 $25.12 $25.89 $25.06 $25.42 $7.78 27,288,333
2016-05-16 $25.13 $25.44 $25.12 $25.23 $7.72 18,252,210
2016-05-13 $25.47 $25.63 $24.93 $25.12 $7.69 26,462,439
2016-05-12 $25.97 $26.06 $25.36 $25.54 $7.82 24,118,275
2016-05-11 $26.37 $26.39 $25.89 $25.89 $7.93 13,291,671
2016-05-10 $25.89 $26.49 $25.89 $26.37 $8.07 18,320,235
2016-05-09 $26.18 $26.18 $25.68 $25.85 $7.91 16,812,006
2016-05-06 $25.92 $26.30 $25.84 $26.16 $8.01 14,196,978
2016-05-05 $26.20 $26.50 $26.00 $26.04 $7.97 19,742,514
2016-05-04 $26.48 $26.62 $26.03 $26.17 $8.01 17,859,852
2016-05-03 $26.80 $26.94 $26.25 $26.54 $8.12 28,958,109
2016-05-02 $27.27 $27.54 $26.94 $27.38 $8.38 20,563,746
2016-04-29 $27.04 $27.36 $26.82 $27.27 $8.35 31,613,856
2016-04-28 $27.60 $27.94 $27.31 $27.37 $8.38 23,093,343
2016-04-27 $27.55 $27.97 $27.42 $27.83 $8.52 19,664,412
2016-04-26 $27.10 $27.70 $27.10 $27.65 $8.46 24,242,454
2016-04-25 $27.40 $27.63 $26.91 $27.14 $8.31 19,606,131
2016-04-22 $27.00 $27.62 $27.00 $27.53 $8.43 37,850,199
2016-04-21 $26.57 $27.09 $26.50 $26.80 $8.20 20,700,396
2016-04-20 $26.44 $26.67 $26.26 $26.52 $8.12 20,870,979
2016-04-19 $26.27 $26.77 $26.12 $26.41 $8.08 24,376,734
2016-04-18 $25.74 $26.27 $25.61 $26.07 $7.98 17,652,933
2016-04-15 $26.35 $26.44 $25.79 $25.93 $7.94 22,387,128
2016-04-14 $26.43 $26.43 $25.78 $26.14 $8.00 26,054,937
2016-04-13 $25.90 $26.32 $25.07 $26.03 $7.97 51,640,476
2016-04-12 $24.65 $25.12 $24.56 $24.99 $7.65 32,333,856
2016-04-11 $24.73 $24.97 $24.36 $24.53 $7.51 35,769,411
2016-04-08 $24.87 $25.28 $24.66 $24.80 $7.59 28,078,377
2016-04-07 $24.66 $24.88 $24.46 $24.62 $7.54 26,733,345
2016-04-06 $25.01 $25.06 $24.46 $24.85 $7.61 30,739,119
2016-04-05 $25.02 $25.21 $24.72 $25.05 $7.67 27,265,083
2016-04-04 $25.53 $25.74 $25.03 $25.16 $7.70 57,587,280
2016-04-01 $25.64 $25.71 $25.17 $25.62 $7.84 32,401,980
2016-03-31 $26.06 $26.28 $25.68 $25.75 $7.88 28,235,580
2016-03-30 $26.01 $26.46 $25.93 $26.30 $8.05 19,603,038
2016-03-29 $25.40 $25.99 $25.03 $25.89 $7.93 18,030,825
2016-03-28 $26.04 $26.15 $25.43 $25.62 $7.84 16,815,108
2016-03-24 $25.77 $26.18 $25.51 $26.17 $8.01 12,965,022
2016-03-23 $26.35 $26.37 $25.81 $25.86 $7.92 19,157,358
2016-03-22 $26.43 $26.59 $26.31 $26.37 $8.07 14,918,853
2016-03-21 $27.06 $27.14 $26.43 $26.66 $8.16 14,459,961
2016-03-18 $26.86 $27.27 $26.69 $27.02 $8.27 40,561,980
2016-03-17 $26.24 $26.79 $26.13 $26.69 $8.17 19,270,542
2016-03-16 $25.88 $26.30 $25.75 $26.18 $8.01 15,552,900
2016-03-15 $25.97 $26.01 $25.61 $25.95 $7.94 21,555,948
2016-03-14 $26.19 $26.41 $25.98 $26.18 $8.01 32,398,110
2016-03-11 $25.61 $26.18 $25.50 $26.10 $7.99 26,196,687
2016-03-10 $25.27 $25.67 $24.85 $25.29 $7.74 26,143,440
2016-03-09 $24.74 $25.18 $24.70 $25.08 $7.68 24,904,371
2016-03-08 $25.25 $25.34 $24.67 $24.70 $7.56 23,154,630
2016-03-07 $25.21 $25.68 $25.05 $25.54 $7.82 23,122,722
2016-03-04 $25.06 $25.50 $24.86 $25.23 $7.72 31,281,069
2016-03-03 $24.55 $25.05 $24.45 $24.90 $7.62 81,167,187
2016-03-02 $25.14 $25.22 $24.50 $24.55 $7.52 78,298,572
2016-03-01 $24.45 $24.96 $24.26 $24.64 $7.54 41,558,928
2016-02-29 $24.26 $24.50 $24.01 $24.14 $7.39 25,877,307
2016-02-26 $24.50 $24.81 $24.27 $24.31 $7.44 25,172,262
2016-02-25 $24.42 $24.70 $24.05 $24.36 $7.46 20,452,488
2016-02-24 $24.01 $24.69 $23.58 $24.49 $7.44 27,408,870
2016-02-23 $24.86 $25.40 $24.36 $24.38 $7.41 27,008,325
2016-02-22 $25.44 $25.71 $25.21 $25.30 $7.69 29,265,993
2016-02-19 $24.64 $24.91 $24.41 $24.51 $7.45 98,073,123
2016-02-18 $24.82 $25.08 $24.55 $24.82 $7.54 27,202,212
2016-02-17 $24.37 $25.18 $23.75 $24.83 $7.55 37,863,009
2016-02-16 $24.78 $24.99 $23.97 $24.76 $7.52 35,034,783
2016-02-12 $23.27 $24.22 $23.26 $24.19 $7.35 24,681,945
2016-02-11 $23.65 $23.94 $23.04 $23.41 $7.11 24,627,822
2016-02-10 $24.02 $24.37 $23.84 $24.13 $7.33 36,725,655
2016-02-09 $22.56 $23.93 $22.56 $23.88 $7.26 50,518,581
2016-02-08 $22.64 $23.06 $22.28 $23.01 $6.99 33,920,943
2016-02-05 $23.04 $23.25 $22.66 $22.83 $6.94 19,874,385
2016-02-04 $22.35 $23.45 $22.35 $23.05 $7.00 31,164,729
2016-02-03 $22.34 $22.53 $21.64 $22.36 $6.79 21,896,652
2016-02-02 $22.61 $22.68 $21.86 $22.03 $6.69 20,962,959
2016-02-01 $22.60 $22.99 $22.38 $22.86 $6.95 25,363,203
2016-01-29 $22.55 $23.03 $22.53 $23.02 $7.00 25,535,148
2016-01-28 $22.27 $22.52 $22.03 $22.37 $6.80 18,869,226
2016-01-27 $22.30 $22.67 $21.80 $21.97 $6.68 29,139,312
2016-01-26 $22.15 $22.35 $22.01 $22.27 $6.77 27,640,434
2016-01-25 $22.35 $22.52 $21.91 $21.97 $6.68 16,827,957
2016-01-22 $22.92 $23.22 $22.13 $22.42 $6.81 28,357,191
2016-01-21 $22.00 $22.81 $21.66 $22.36 $6.79 32,120,049
2016-01-20 $22.29 $22.58 $21.33 $22.29 $6.77 31,733,202
2016-01-19 $23.12 $23.30 $22.47 $22.73 $6.91 32,702,118
2016-01-15 $22.25 $22.83 $22.15 $22.76 $6.92 37,858,305
2016-01-14 $22.65 $23.79 $22.56 $23.26 $7.07 49,757,598
2016-01-13 $23.52 $23.91 $21.75 $22.35 $6.79 66,072,738
2016-01-12 $23.58 $24.14 $23.21 $23.70 $7.20 35,683,473
2016-01-11 $23.38 $23.79 $23.18 $23.52 $7.15 33,202,719
2016-01-08 $23.80 $23.85 $23.44 $23.48 $7.14 29,016,315
2016-01-07 $23.82 $24.30 $23.59 $23.62 $7.18 29,509,674
2016-01-06 $25.07 $25.22 $24.17 $24.37 $7.41 25,155,291
2016-01-05 $25.80 $25.99 $25.21 $25.53 $7.76 15,649,128
2016-01-04 $25.37 $25.80 $25.08 $25.79 $7.84 28,683,681
2015-12-31 $25.50 $26.14 $25.50 $25.95 $7.89 14,226,750
2015-12-30 $26.12 $26.21 $25.86 $25.90 $7.87 13,752,018
2015-12-29 $26.08 $26.42 $26.02 $26.38 $8.02 12,325,893
2015-12-28 $26.15 $26.23 $25.85 $25.94 $7.88 9,254,493
2015-12-24 $26.15 $26.40 $26.07 $26.13 $7.94 4,782,234
2015-12-23 $25.76 $26.37 $25.56 $26.14 $7.94 17,191,674
2015-12-22 $25.35 $25.84 $25.25 $25.75 $7.83 18,010,347
2015-12-21 $25.48 $25.59 $25.02 $25.12 $7.63 18,347,754
2015-12-18 $25.46 $25.51 $25.00 $25.20 $7.66 40,295,865
2015-12-17 $26.40 $26.56 $25.60 $25.60 $7.78 23,819,007
2015-12-16 $26.42 $26.83 $25.94 $26.43 $8.03 28,919,208
2015-12-15 $25.60 $26.41 $25.54 $26.29 $7.99 39,333,630
2015-12-14 $25.64 $25.77 $25.00 $25.29 $7.69 28,142,982
2015-12-11 $25.29 $25.86 $24.58 $25.72 $7.82 60,319,263
2015-12-10 $25.03 $25.32 $24.64 $24.70 $7.51 26,947,458
2015-12-09 $24.88 $25.33 $24.64 $25.01 $7.60 34,011,834
2015-12-08 $25.62 $25.67 $24.96 $24.99 $7.59 42,685,179
2015-12-07 $26.75 $26.96 $25.94 $26.03 $7.91 33,700,962
2015-12-04 $26.52 $27.02 $26.21 $26.86 $8.16 39,987,867
2015-12-03 $27.49 $27.57 $26.72 $27.10 $8.24 42,694,209
2015-12-02 $28.50 $28.54 $27.34 $27.53 $8.37 37,810,320
2015-12-01 $28.47 $28.67 $28.18 $28.60 $8.69 17,584,809
2015-11-30 $28.95 $29.06 $28.40 $28.43 $8.64 25,111,410
2015-11-27 $28.80 $29.06 $28.71 $28.99 $8.81 7,567,374
2015-11-25 $28.84 $28.95 $28.66 $28.83 $8.76 16,783,389
2015-11-24 $28.87 $29.18 $28.78 $29.03 $8.77 15,012,264
2015-11-23 $29.79 $29.93 $29.00 $29.08 $8.78 22,639,029
2015-11-20 $29.35 $30.53 $29.22 $29.89 $9.03 55,123,611
2015-11-19 $28.35 $29.61 $28.02 $29.21 $8.82 49,172,988
2015-11-18 $27.71 $28.45 $27.62 $28.27 $8.54 37,252,554
2015-11-17 $27.32 $27.58 $26.63 $27.17 $8.21 21,471,981
2015-11-16 $26.89 $27.32 $26.67 $27.31 $8.25 15,328,071
2015-11-13 $26.95 $27.43 $26.85 $26.93 $8.13 19,160,646
2015-11-12 $27.26 $27.63 $27.03 $27.05 $8.17 19,516,983
2015-11-11 $28.05 $28.24 $27.41 $27.53 $8.31 18,103,281
2015-11-10 $27.78 $28.30 $27.61 $27.95 $8.44 30,459,558
2015-11-09 $27.01 $28.41 $26.37 $27.78 $8.39 61,274,952
2015-11-06 $27.21 $27.38 $26.85 $27.07 $8.18 17,157,234
2015-11-05 $27.48 $27.66 $27.23 $27.25 $8.23 17,113,770
2015-11-04 $27.63 $27.77 $27.32 $27.44 $8.29 13,550,787
2015-11-03 $27.37 $27.71 $27.25 $27.55 $8.32 14,268,300
2015-11-02 $26.99 $27.50 $26.96 $27.43 $8.28 15,275,610
2015-10-30 $27.33 $27.49 $26.99 $26.99 $8.15 19,345,263
2015-10-29 $27.03 $27.41 $26.97 $27.25 $8.23 17,145,471
2015-10-28 $27.03 $27.56 $26.89 $27.30 $8.24 21,224,892
2015-10-27 $27.62 $27.70 $26.71 $26.83 $8.10 22,569,786
2015-10-26 $28.31 $28.46 $27.84 $27.89 $8.42 18,663,081
2015-10-23 $28.30 $28.58 $28.06 $28.37 $8.57 19,625,127
2015-10-22 $27.73 $28.40 $27.70 $28.13 $8.50 21,194,541
2015-10-21 $27.93 $28.08 $27.42 $27.49 $8.30 23,651,487
2015-10-20 $27.24 $27.94 $27.20 $27.76 $8.38 21,430,317
2015-10-19 $27.30 $27.41 $27.05 $27.33 $8.25 23,906,913
2015-10-16 $27.97 $28.06 $27.39 $27.43 $8.28 30,571,878
2015-10-15 $27.55 $28.03 $27.17 $27.89 $8.42 33,075,063
2015-10-14 $27.44 $27.85 $26.89 $27.19 $8.21 39,977,058
2015-10-13 $28.16 $28.26 $27.62 $27.71 $8.37 33,617,817
2015-10-12 $28.94 $29.00 $28.22 $28.37 $8.57 26,042,610
2015-10-09 $29.28 $29.67 $28.87 $29.08 $8.78 22,636,821
2015-10-08 $28.32 $29.16 $28.25 $29.09 $8.79 25,363,278
2015-10-07 $27.96 $28.56 $27.91 $28.37 $8.57 20,647,884
2015-10-06 $27.84 $28.06 $27.63 $27.70 $8.37 15,841,038
2015-10-05 $27.48 $27.94 $27.36 $27.83 $8.40 19,238,028
2015-10-02 $26.53 $27.32 $26.45 $27.31 $8.25 16,970,592
2015-10-01 $27.13 $27.27 $26.71 $27.03 $8.16 27,096,519
2015-09-30 $26.35 $27.00 $26.26 $26.90 $8.12 37,569,849
2015-09-29 $26.05 $26.09 $25.69 $25.94 $7.83 36,096,153
2015-09-28 $26.48 $26.60 $25.96 $25.99 $7.85 30,417,825
2015-09-25 $26.71 $26.96 $26.45 $26.52 $8.01 24,249,006
2015-09-24 $26.26 $26.56 $26.02 $26.39 $7.97 26,245,908
2015-09-23 $27.32 $27.40 $26.46 $26.58 $8.03 41,873,829
2015-09-22 $27.75 $27.75 $27.07 $27.27 $8.24 30,236,943
2015-09-21 $28.30 $28.52 $28.04 $28.10 $8.49 23,516,754
2015-09-18 $28.90 $28.91 $27.89 $28.16 $8.50 45,645,270
2015-09-17 $29.19 $29.63 $29.06 $29.18 $8.81 22,397,997
2015-09-16 $28.87 $29.32 $28.84 $29.25 $8.83 23,929,467
2015-09-15 $28.49 $28.95 $28.41 $28.89 $8.72 19,833,555
2015-09-14 $28.46 $28.57 $28.24 $28.39 $8.57 21,842,079
2015-09-11 $28.06 $28.66 $28.04 $28.50 $8.61 37,034,184
2015-09-10 $27.85 $28.12 $27.80 $28.02 $8.46 23,546,709
2015-09-09 $28.17 $28.62 $27.73 $27.81 $8.40 31,352,898
2015-09-08 $27.45 $28.03 $27.38 $28.00 $8.46 24,950,364
2015-09-04 $26.95 $27.20 $26.75 $26.85 $8.11 16,167,942
2015-09-03 $27.06 $27.50 $27.02 $27.28 $8.24 24,160,383
2015-09-02 $27.14 $27.19 $26.54 $26.99 $8.15 18,489,468
2015-09-01 $26.81 $26.95 $26.58 $26.73 $8.07 23,553,537
2015-08-31 $27.64 $27.67 $27.30 $27.38 $8.27 18,423,702
2015-08-28 $27.43 $27.86 $27.26 $27.80 $8.40 29,868,579
2015-08-27 $26.60 $27.51 $26.50 $27.49 $8.30 41,775,198
2015-08-26 $26.13 $26.43 $25.61 $26.37 $7.91 46,704,732
2015-08-25 $27.06 $27.09 $25.29 $25.31 $7.59 39,344,649
2015-08-24 $25.80 $26.95 $25.80 $26.27 $7.88 16,903,632
2015-08-21 $28.07 $28.27 $27.37 $27.38 $8.22 29,923,698
2015-08-20 $28.55 $28.86 $28.35 $28.36 $8.51 22,094,307
2015-08-19 $29.34 $29.49 $28.82 $28.92 $8.68 19,254,666
2015-08-18 $29.69 $29.75 $29.55 $29.62 $8.89 13,631,622
2015-08-17 $29.51 $29.71 $29.31 $29.68 $8.91 16,440,777
2015-08-14 $29.39 $29.68 $29.38 $29.62 $8.89 9,963,984
2015-08-13 $29.51 $29.68 $29.36 $29.39 $8.82 13,495,167
2015-08-12 $29.12 $29.61 $28.73 $29.52 $8.86 26,148,753
2015-08-11 $29.98 $30.07 $29.22 $29.33 $8.80 38,609,319
2015-08-10 $30.17 $30.43 $30.16 $30.24 $9.07 18,741,474
2015-08-07 $30.36 $30.42 $29.83 $29.96 $8.99 15,720,417
2015-08-06 $30.76 $30.76 $30.23 $30.43 $9.13 21,230,289
2015-08-05 $31.07 $31.26 $30.74 $30.76 $9.23 11,419,428
2015-08-04 $31.14 $31.36 $30.69 $30.87 $9.26 19,857,189
2015-08-03 $31.34 $31.35 $30.90 $31.14 $9.34 17,250,876
2015-07-31 $31.49 $31.62 $31.19 $31.28 $9.39 17,218,683
2015-07-30 $31.39 $31.54 $31.30 $31.46 $9.44 16,931,139
2015-07-29 $31.09 $31.54 $31.01 $31.49 $9.45 20,648,214
2015-07-28 $30.74 $31.15 $30.72 $31.08 $9.33 21,903,522
2015-07-27 $30.61 $30.92 $30.40 $30.52 $9.16 22,007,901
2015-07-24 $30.85 $31.17 $30.65 $30.81 $9.24 22,788,390
2015-07-23 $31.53 $31.58 $30.66 $30.85 $9.26 22,408,575
2015-07-22 $31.89 $32.05 $31.18 $31.57 $9.47 26,602,104
2015-07-21 $32.02 $32.29 $31.55 $31.86 $9.56 23,186,184
2015-07-20 $32.29 $32.46 $31.96 $32.00 $9.60 18,605,778
2015-07-17 $32.31 $32.48 $31.85 $32.18 $9.66 19,926,288
2015-07-16 $32.75 $32.76 $32.07 $32.17 $9.65 20,744,904
2015-07-15 $32.83 $33.10 $32.19 $32.40 $9.72 43,313,631
2015-07-14 $31.91 $32.32 $31.88 $32.07 $9.62 37,255,098
2015-07-13 $32.35 $32.38 $31.88 $31.90 $9.57 30,811,425
2015-07-10 $32.32 $32.38 $31.97 $32.13 $9.64 18,077,292
2015-07-09 $32.12 $32.49 $31.89 $31.90 $9.57 20,628,405
2015-07-08 $32.45 $32.57 $31.72 $31.79 $9.54 20,448,000
2015-07-07 $32.57 $32.96 $32.15 $32.79 $9.84 25,580,526
2015-07-06 $32.37 $32.74 $32.20 $32.50 $9.75 18,110,379
2015-07-02 $33.08 $33.15 $32.63 $32.68 $9.81 20,205,807
2015-07-01 $32.93 $33.16 $32.71 $32.90 $9.87 18,609,384
2015-06-30 $32.79 $32.92 $32.40 $32.65 $9.80 33,140,181
2015-06-29 $33.34 $33.63 $32.47 $32.48 $9.75 44,521,074
2015-06-26 $33.72 $33.88 $33.36 $33.67 $10.10 33,222,759
2015-06-25 $34.01 $34.16 $33.68 $33.70 $10.11 23,745,561
2015-06-24 $34.76 $34.96 $33.74 $33.89 $10.17 49,961,781
2015-06-23 $35.23 $35.43 $34.79 $34.86 $10.46 27,354,855
2015-06-22 $35.22 $35.40 $34.95 $35.05 $10.52 22,659,873
2015-06-19 $35.39 $35.55 $34.99 $34.99 $10.50 26,996,553
2015-06-18 $34.97 $35.67 $34.97 $35.54 $10.66 25,009,410
2015-06-17 $34.60 $34.96 $34.45 $34.82 $10.45 19,049,829
2015-06-16 $34.70 $34.93 $34.42 $34.58 $10.38 18,243,495
2015-06-15 $34.55 $35.02 $34.43 $34.67 $10.40 12,455,691
2015-06-12 $34.73 $35.62 $34.61 $34.75 $10.43 24,466,308
2015-06-11 $34.02 $35.48 $33.93 $34.97 $10.49 32,695,482
2015-06-10 $33.87 $34.02 $33.69 $33.97 $10.19 17,928,381
2015-06-09 $33.93 $34.07 $33.64 $33.76 $10.13 13,051,194
2015-06-08 $34.29 $34.31 $33.78 $34.03 $10.21 20,123,496
2015-06-05 $34.04 $34.54 $34.01 $34.43 $10.33 13,286,775
2015-06-04 $33.89 $34.31 $33.85 $34.04 $10.21 22,477,335
2015-06-03 $34.09 $34.56 $34.04 $34.10 $10.23 20,817,792
2015-06-02 $34.17 $34.44 $33.97 $34.10 $10.23 19,204,353
2015-06-01 $34.23 $34.47 $33.95 $34.24 $10.27 24,687,366
2015-05-29 $34.76 $34.78 $34.00 $34.08 $10.23 25,826,763
2015-05-28 $35.01 $35.05 $34.38 $34.72 $10.42 13,022,640
2015-05-27 $34.93 $35.25 $34.65 $35.10 $10.53 18,525,069
2015-05-26 $35.26 $35.42 $34.72 $34.78 $10.38 18,244,956
2015-05-22 $35.42 $35.66 $35.29 $35.47 $10.59 12,966,204
2015-05-21 $35.26 $35.87 $35.15 $35.55 $10.61 23,839,017
2015-05-20 $35.39 $35.67 $35.12 $35.27 $10.53 24,356,241
2015-05-19 $35.72 $36.04 $35.52 $35.60 $10.63 14,582,859
2015-05-18 $35.35 $35.96 $35.18 $35.73 $10.67 24,857,454
2015-05-15 $34.89 $35.50 $34.80 $35.50 $10.60 31,486,485
2015-05-14 $34.53 $35.22 $34.31 $34.90 $10.42 44,486,496
2015-05-13 $35.73 $36.07 $34.72 $34.78 $10.38 32,054,505
2015-05-12 $35.87 $36.06 $35.48 $35.69 $10.65 20,659,386
2015-05-11 $36.50 $36.81 $36.03 $36.06 $10.76 21,507,924
2015-05-08 $36.39 $37.16 $36.26 $36.68 $10.95 34,967,946
2015-05-07 $35.63 $36.31 $35.46 $35.91 $10.72 24,929,331
2015-05-06 $35.45 $36.06 $35.04 $35.65 $10.64 31,162,341
2015-05-05 $36.44 $36.72 $35.32 $35.41 $10.57 39,079,896
2015-05-04 $37.46 $37.64 $36.02 $36.61 $10.93 59,545,728
2015-05-01 $36.42 $37.67 $36.30 $37.46 $11.18 46,999,131
2015-04-30 $36.65 $36.76 $35.99 $36.09 $10.77 26,618,046
2015-04-29 $36.74 $37.04 $36.25 $36.95 $11.03 33,928,995
2015-04-28 $36.82 $37.01 $36.49 $36.81 $10.99 25,688,472
2015-04-27 $37.08 $37.54 $36.72 $36.91 $11.02 44,743,560
2015-04-24 $36.82 $37.20 $36.27 $37.12 $11.08 34,778,688
2015-04-23 $35.87 $37.24 $35.84 $36.89 $11.01 46,372,209
2015-04-22 $35.28 $36.44 $35.28 $36.26 $10.82 75,699,390
2015-04-21 $34.89 $35.67 $33.61 $35.35 $10.55 84,293,181
2015-04-20 $33.34 $35.00 $33.11 $34.89 $10.41 64,057,560
2015-04-17 $32.24 $33.31 $32.22 $33.30 $9.94 46,085,574
2015-04-16 $32.52 $32.64 $31.95 $32.42 $9.68 33,419,652
2015-04-15 $33.72 $34.12 $32.82 $32.86 $9.81 42,473,982
2015-04-14 $31.87 $33.26 $31.87 $33.21 $9.91 57,097,704
2015-04-13 $33.55 $33.72 $33.01 $33.08 $9.87 24,847,674
2015-04-10 $33.95 $34.08 $33.72 $33.75 $10.07 24,008,358
2015-04-09 $33.34 $33.85 $33.31 $33.79 $10.09 19,499,190
2015-04-08 $33.56 $33.66 $33.21 $33.25 $9.93 20,301,879
2015-04-07 $33.44 $33.67 $33.17 $33.55 $10.01 19,677,399
2015-04-06 $32.98 $33.43 $32.98 $33.24 $9.92 20,483,229
2015-04-02 $33.28 $33.40 $32.94 $33.32 $9.95 27,771,798
2015-04-01 $33.20 $33.60 $32.96 $33.45 $9.99 29,935,458
2015-03-31 $33.24 $33.35 $32.83 $33.12 $9.89 27,283,785
2015-03-30 $33.34 $33.60 $33.25 $33.35 $9.96 22,002,519
2015-03-27 $33.16 $33.26 $32.77 $33.20 $9.91 19,774,485
2015-03-26 $33.09 $33.43 $32.71 $33.27 $9.93 29,501,901
2015-03-25 $33.96 $33.99 $33.30 $33.31 $9.94 23,928,552
2015-03-24 $33.65 $34.15 $33.47 $33.76 $10.08 28,135,068
2015-03-23 $34.99 $35.00 $33.64 $33.70 $10.06 28,090,929
2015-03-20 $34.89 $35.35 $34.89 $35.16 $10.50 36,818,316
2015-03-19 $34.91 $35.05 $34.53 $34.75 $10.37 14,147,448
2015-03-18 $34.50 $35.19 $34.30 $35.06 $10.47 17,676,729
2015-03-17 $34.42 $34.73 $34.39 $34.63 $10.34 13,130,115
2015-03-16 $34.37 $34.68 $34.22 $34.66 $10.35 17,276,028
2015-03-13 $34.11 $34.20 $33.76 $34.13 $10.19 24,512,421
2015-03-12 $33.80 $34.31 $33.80 $34.18 $10.20 16,527,933
2015-03-11 $33.60 $33.84 $33.47 $33.66 $10.05 13,689,795
2015-03-10 $33.56 $33.74 $33.43 $33.43 $9.98 23,778,666
2015-03-09 $33.58 $34.02 $33.58 $33.95 $10.13 16,678,107
2015-03-06 $33.60 $33.95 $33.55 $33.68 $10.05 20,794,812
2015-03-05 $34.12 $34.17 $33.78 $33.88 $10.11 21,197,061
2015-03-04 $34.00 $34.28 $33.66 $34.24 $10.22 37,623,153
2015-03-03 $34.29 $34.37 $34.05 $34.12 $10.19 20,190,198
2015-03-02 $34.44 $34.71 $34.31 $34.67 $10.35 25,589,496
2015-02-27 $34.50 $34.77 $34.14 $34.31 $10.24 34,042,386
2015-02-26 $35.29 $35.39 $34.28 $34.31 $10.24 29,933,487
2015-02-25 $35.54 $35.65 $35.18 $35.21 $10.51 17,658,081
2015-02-24 $35.74 $35.81 $35.52 $35.57 $10.57 8,919,582
2015-02-23 $35.60 $35.78 $35.42 $35.77 $10.63 11,579,976
2015-02-20 $35.41 $35.69 $35.16 $35.55 $10.56 17,376,573
2015-02-19 $35.20 $35.78 $35.14 $35.53 $10.56 18,409,800
2015-02-18 $35.88 $35.90 $35.29 $35.39 $10.52 23,187,417
2015-02-17 $34.90 $35.95 $34.90 $35.85 $10.65 20,196,762
2015-02-13 $36.64 $36.95 $35.88 $36.08 $10.72 22,869,798
2015-02-12 $36.04 $36.61 $36.02 $36.57 $10.87 15,580,452
2015-02-11 $35.39 $36.24 $35.39 $35.94 $10.68 19,672,554
2015-02-10 $35.45 $35.64 $35.16 $35.53 $10.56 12,135,843
2015-02-09 $35.29 $35.58 $35.20 $35.30 $10.49 14,359,629
2015-02-06 $35.27 $35.69 $35.22 $35.44 $10.53 20,937,714
2015-02-05 $34.61 $35.24 $34.61 $35.20 $10.46 15,269,184
2015-02-04 $34.50 $34.78 $34.32 $34.57 $10.27 17,049,858
2015-02-03 $33.86 $34.71 $33.81 $34.66 $10.30 18,353,049
2015-02-02 $33.47 $33.70 $33.21 $33.68 $10.01 18,465,255
2015-01-30 $33.53 $33.87 $33.25 $33.30 $9.90 23,018,766
2015-01-29 $33.70 $33.86 $33.34 $33.76 $10.03 22,358,664
2015-01-28 $34.65 $34.75 $33.62 $33.70 $10.01 26,464,446
2015-01-27 $34.58 $34.74 $34.13 $34.32 $10.20 17,757,333
2015-01-26 $34.45 $35.00 $34.38 $34.96 $10.39 14,484,567
2015-01-23 $35.02 $35.07 $34.42 $34.47 $10.24 17,938,977
2015-01-22 $35.01 $35.45 $34.83 $35.25 $10.47 17,028,216
2015-01-21 $34.51 $35.00 $34.37 $34.70 $10.31 14,172,885
2015-01-20 $34.84 $35.14 $34.43 $34.54 $10.26 18,846,918
2015-01-16 $34.16 $34.93 $34.14 $34.86 $10.36 25,190,376
2015-01-15 $33.81 $34.63 $33.72 $34.11 $10.14 29,502,048
2015-01-14 $33.12 $34.16 $33.01 $33.65 $10.00 35,363,112
2015-01-13 $34.07 $34.29 $33.09 $33.55 $9.97 29,726,781
2015-01-12 $34.18 $34.22 $33.74 $33.91 $10.08 31,366,593
2015-01-09 $34.57 $34.70 $34.21 $34.40 $10.22 25,098,933
2015-01-08 $34.15 $34.71 $33.85 $34.47 $10.24 28,728,372
2015-01-07 $33.78 $34.20 $33.30 $33.93 $10.08 29,139,111
2015-01-06 $34.34 $34.51 $33.34 $33.49 $9.95 43,623,945
2015-01-05 $35.40 $35.54 $34.78 $34.88 $10.36 25,893,954
2015-01-02 $36.11 $36.45 $35.50 $35.85 $10.65 14,065,758
2014-12-31 $36.53 $36.57 $36.16 $36.23 $10.77 14,614,734
2014-12-30 $36.71 $36.73 $36.35 $36.43 $10.83 12,268,284
2014-12-29 $36.55 $36.96 $36.45 $36.81 $10.94 8,655,816
2014-12-26 $36.72 $36.85 $36.62 $36.68 $10.90 5,343,294
2014-12-24 $36.65 $36.75 $36.48 $36.56 $10.86 4,712,235
2014-12-23 $36.67 $36.76 $36.30 $36.63 $10.88 10,636,287
2014-12-22 $35.97 $36.49 $35.95 $36.43 $10.83 14,400,933
2014-12-19 $35.85 $36.24 $35.75 $35.76 $10.63 35,394,642
2014-12-18 $36.35 $36.65 $35.91 $36.06 $10.72 30,054,819
2014-12-17 $34.72 $35.87 $34.35 $35.77 $10.63 23,952,627
2014-12-16 $34.43 $35.60 $34.41 $34.67 $10.30 17,839,083
2014-12-15 $35.09 $35.40 $34.34 $34.53 $10.26 24,426,099
2014-12-12 $35.06 $35.73 $34.82 $34.84 $10.35 17,112,054
2014-12-11 $35.18 $35.75 $35.15 $35.38 $10.51 20,311,749
2014-12-10 $36.04 $36.14 $34.88 $34.99 $10.40 20,287,011
2014-12-09 $35.35 $36.23 $35.25 $36.20 $10.76 19,594,260
2014-12-08 $36.66 $36.81 $35.79 $35.85 $10.65 20,786,370
2014-12-05 $36.65 $37.35 $36.63 $36.95 $10.98 16,520,445
2014-12-04 $37.30 $37.53 $36.37 $36.54 $10.86 22,696,941
2014-12-03 $36.58 $37.44 $36.56 $37.26 $11.07 28,527,270
2014-12-02 $34.65 $36.51 $34.60 $36.46 $10.83 36,031,287
2014-12-01 $35.95 $36.07 $34.62 $35.06 $10.42 41,564,448