iShares MSCI Denmark ETF (EDEN)

Exchange: BATS

$105.26 ($-0.74) -0.70%

Data as of Dec. 2, 2021

Dec. 2, 2021
iShares MSCI Denmark ETF - Daily Information
Click for more stock information on iShares MSCI Denmark ETF.
Daily Information Data
Date Dec. 2, 2021
Open $104.72
Previous Close $105.26
High $105.55
Low $104.72
Adjusted Open $104.72
Previous Adjusted Close $105.26
Adjusted High $105.55
Adjusted Low $104.72

About iShares MSCI Denmark ETF (EDEN)

The Fund seeks to track the investment results of the MSCI Denmark IMI 25/50 Index (the “Underlying Index”), which is designed to measure broad-based equity market performance in Denmark. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. The Underlying Index primarily consists of stocks traded on the Danish stock exchange. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and industrials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Denmark ETF (EDEN)
Date Open High Low Close Adj.Close Volume
2021-12-02 $104.72 $105.55 $104.72 $105.26 $105.26 26,324
2021-12-01 $107.55 $108.13 $105.94 $106.00 $106.00 21,971
2021-11-30 $107.96 $108.38 $105.84 $106.78 $106.78 32,100
2021-11-29 $107.22 $107.86 $106.97 $107.64 $107.64 41,736
2021-11-26 $108.29 $108.29 $107.11 $107.36 $107.36 32,473
2021-11-24 $106.69 $107.47 $106.69 $107.47 $107.47 43,288
2021-11-23 $108.05 $108.45 $107.55 $108.04 $108.04 11,375
2021-11-22 $111.02 $111.16 $110.30 $110.30 $110.30 11,481
2021-11-19 $112.78 $112.78 $112.20 $112.29 $112.29 17,879
2021-11-18 $113.57 $113.58 $113.11 $113.58 $113.58 14,408
2021-11-17 $113.29 $113.34 $112.97 $113.25 $113.25 2,188
2021-11-16 $113.61 $113.86 $113.42 $113.42 $113.42 7,391
2021-11-15 $114.71 $114.80 $113.80 $113.80 $113.80 4,833
2021-11-12 $114.95 $115.33 $114.69 $115.11 $115.11 5,793
2021-11-11 $114.84 $114.98 $114.60 $114.70 $114.70 11,181
2021-11-10 $114.19 $114.29 $113.17 $113.39 $113.39 9,909
2021-11-09 $115.68 $115.77 $115.05 $115.30 $115.30 16,740
2021-11-08 $114.90 $115.03 $114.85 $114.94 $114.94 4,087
2021-11-05 $113.44 $113.53 $112.90 $113.35 $113.35 8,429
2021-11-04 $115.48 $115.61 $114.74 $115.37 $115.37 12,589
2021-11-03 $113.96 $115.75 $113.96 $115.75 $115.75 6,672
2021-11-02 $114.37 $114.95 $114.37 $114.68 $114.68 10,906
2021-11-01 $114.25 $114.55 $114.20 $114.54 $114.54 7,977
2021-10-29 $114.14 $114.14 $113.38 $114.01 $114.01 33,220
2021-10-28 $113.75 $114.97 $113.75 $114.65 $114.65 20,735
2021-10-27 $113.76 $113.76 $113.08 $113.11 $113.11 6,045
2021-10-26 $113.55 $113.62 $113.31 $113.60 $113.60 9,382
2021-10-25 $113.40 $113.93 $113.40 $113.56 $113.56 13,168
2021-10-22 $113.92 $114.04 $113.59 $114.04 $114.04 2,871
2021-10-21 $112.54 $112.95 $112.44 $112.86 $112.86 6,654
2021-10-20 $112.35 $112.57 $112.35 $112.48 $112.48 5,250
2021-10-19 $111.22 $111.75 $111.22 $111.61 $111.61 1,874
2021-10-18 $109.98 $110.23 $109.98 $110.20 $110.20 3,788
2021-10-15 $109.24 $110.03 $109.07 $109.92 $109.92 6,357
2021-10-14 $108.68 $108.68 $108.12 $108.51 $108.51 14,226
2021-10-13 $108.06 $109.21 $108.06 $109.10 $109.10 22,308
2021-10-12 $106.30 $106.30 $105.62 $105.79 $105.79 15,666
2021-10-11 $104.87 $105.50 $104.52 $104.90 $104.90 71,664
2021-10-08 $106.62 $106.62 $105.65 $105.86 $105.86 7,469
2021-10-07 $106.78 $107.25 $106.78 $106.89 $106.89 24,627
2021-10-06 $104.84 $105.95 $104.66 $105.95 $105.95 10,343
2021-10-05 $105.81 $106.40 $105.67 $106.09 $106.09 10,583
2021-10-04 $106.49 $106.49 $105.30 $105.53 $105.53 19,015
2021-10-01 $107.30 $107.37 $106.39 $107.34 $107.34 20,409
2021-09-30 $107.95 $108.22 $107.26 $107.30 $107.30 33,722
2021-09-29 $109.12 $109.12 $108.01 $108.21 $108.21 4,748
2021-09-28 $109.38 $109.38 $108.40 $108.59 $108.59 13,269
2021-09-27 $112.12 $112.12 $111.63 $111.66 $111.66 11,365
2021-09-24 $113.60 $113.89 $113.51 $113.66 $113.66 16,709
2021-09-23 $115.54 $115.76 $115.29 $115.52 $115.52 26,497
2021-09-22 $113.40 $114.37 $113.40 $113.55 $113.55 11,574
2021-09-21 $112.67 $113.80 $112.67 $113.51 $113.51 10,728
2021-09-20 $110.23 $111.60 $110.23 $111.07 $111.07 10,223
2021-09-17 $114.13 $114.13 $113.05 $113.33 $113.33 21,841
2021-09-16 $113.85 $114.64 $113.82 $114.59 $114.59 7,701
2021-09-15 $114.06 $114.15 $113.55 $114.01 $114.01 19,586
2021-09-14 $114.68 $115.15 $114.54 $114.72 $114.72 11,422
2021-09-13 $114.81 $114.90 $114.06 $114.35 $114.35 11,987
2021-09-10 $114.90 $114.90 $114.29 $114.29 $114.29 119,984
2021-09-09 $115.40 $115.44 $114.83 $114.83 $114.83 21,670
2021-09-08 $115.76 $115.81 $115.50 $115.55 $115.55 10,041
2021-09-07 $117.41 $117.52 $117.17 $117.17 $117.17 12,651
2021-09-03 $116.95 $117.55 $116.71 $117.34 $117.34 4,777
2021-09-02 $117.59 $117.88 $117.59 $117.80 $117.80 4,334
2021-09-01 $115.78 $116.41 $115.78 $116.04 $116.04 12,906
2021-08-31 $116.25 $116.25 $114.86 $114.99 $114.99 6,309
2021-08-30 $115.52 $116.25 $115.52 $116.13 $116.13 3,095
2021-08-27 $114.90 $115.74 $114.76 $115.46 $115.46 10,469
2021-08-26 $115.62 $115.92 $115.37 $115.39 $115.39 5,261
2021-08-25 $115.54 $115.75 $115.20 $115.74 $115.74 9,027
2021-08-24 $116.30 $116.65 $115.99 $116.12 $116.12 8,089
2021-08-23 $116.78 $117.29 $116.60 $117.12 $117.12 6,143
2021-08-20 $115.67 $116.44 $115.67 $116.32 $116.32 7,136
2021-08-19 $114.76 $115.73 $114.73 $115.44 $115.44 20,190
2021-08-18 $115.99 $116.60 $115.76 $115.76 $115.76 7,068
2021-08-17 $115.91 $115.91 $115.16 $115.77 $115.77 20,796
2021-08-16 $115.56 $115.74 $115.02 $115.74 $115.74 13,215
2021-08-13 $115.07 $115.65 $115.07 $115.45 $115.45 5,634
2021-08-12 $114.00 $114.25 $113.49 $114.14 $114.14 14,966
2021-08-11 $114.69 $114.69 $114.23 $114.23 $114.23 21,785
2021-08-10 $115.06 $115.06 $114.52 $114.54 $114.54 8,185
2021-08-09 $114.55 $114.90 $114.46 $114.70 $114.70 30,237
2021-08-06 $114.04 $114.34 $113.63 $113.83 $113.83 5,330
2021-08-05 $115.73 $116.00 $115.67 $115.96 $115.96 9,813
2021-08-04 $113.59 $114.83 $113.38 $114.67 $114.67 11,713
2021-08-03 $112.56 $113.03 $112.56 $112.76 $112.76 13,395
2021-08-02 $112.78 $112.78 $111.66 $112.38 $112.38 10,024
2021-07-30 $112.50 $112.52 $111.90 $112.14 $112.14 8,476
2021-07-29 $111.89 $111.89 $111.51 $111.63 $111.63 5,052
2021-07-28 $111.02 $111.80 $110.77 $111.47 $111.47 14,480
2021-07-27 $110.48 $110.48 $109.85 $110.40 $110.40 7,989
2021-07-26 $110.74 $110.74 $110.36 $110.55 $110.55 3,099
2021-07-23 $110.81 $111.07 $110.71 $110.96 $110.96 4,424
2021-07-22 $110.91 $111.17 $110.48 $110.55 $110.55 13,419
2021-07-21 $109.29 $110.14 $109.00 $110.08 $110.08 61,491
2021-07-20 $107.50 $108.01 $107.23 $107.81 $107.81 35,224
2021-07-19 $107.89 $108.76 $107.54 $108.53 $108.53 15,536
2021-07-16 $109.60 $110.03 $109.58 $109.64 $109.64 10,664
2021-07-15 $110.04 $110.04 $109.50 $109.90 $109.90 20,922
2021-07-14 $110.76 $111.05 $109.66 $110.88 $110.88 19,113
2021-07-13 $110.36 $111.20 $110.36 $110.62 $110.62 12,559
2021-07-12 $111.24 $111.45 $110.98 $111.07 $111.07 26,511
2021-07-09 $109.46 $110.32 $109.46 $110.32 $110.32 10,823
2021-07-08 $110.45 $111.16 $110.27 $110.47 $110.47 12,473
2021-07-07 $111.00 $111.33 $110.66 $111.16 $111.16 67,967
2021-07-06 $110.26 $110.44 $109.36 $109.96 $109.96 60,167
2021-07-02 $108.80 $109.42 $108.65 $109.32 $109.32 13,348
2021-07-01 $109.06 $109.40 $108.88 $109.23 $109.23 10,786
2021-06-30 $107.98 $108.40 $107.60 $108.12 $108.12 31,343
2021-06-29 $108.61 $108.76 $108.16 $108.43 $108.43 14,240
2021-06-28 $107.94 $108.19 $107.73 $108.06 $108.06 5,976
2021-06-25 $107.68 $107.91 $107.68 $107.91 $107.91 2,637
2021-06-24 $107.39 $107.60 $107.15 $107.15 $107.15 5,548
2021-06-23 $107.09 $107.09 $106.00 $106.12 $106.12 26,305
2021-06-22 $106.48 $107.47 $106.48 $107.05 $107.05 19,187
2021-06-21 $106.05 $106.91 $106.05 $106.91 $106.91 7,787
2021-06-18 $106.28 $106.28 $105.42 $105.97 $105.97 12,936
2021-06-17 $106.61 $107.22 $106.50 $107.19 $107.19 16,414
2021-06-16 $109.57 $109.57 $108.58 $108.58 $108.58 2,716
2021-06-15 $109.07 $109.07 $108.71 $108.94 $108.94 7,545
2021-06-14 $108.48 $108.77 $108.30 $108.71 $108.71 13,902
2021-06-11 $108.03 $108.03 $107.66 $107.96 $107.96 26,970
2021-06-10 $107.60 $108.60 $107.60 $108.51 $108.51 6,226
2021-06-09 $109.21 $109.37 $108.82 $108.84 $108.05 6,988
2021-06-08 $108.83 $108.83 $107.99 $108.35 $107.57 11,705
2021-06-07 $108.43 $108.62 $108.25 $108.61 $107.83 14,213
2021-06-04 $107.70 $108.24 $107.70 $108.20 $107.42 15,157
2021-06-03 $106.59 $106.99 $106.04 $106.89 $106.11 12,437
2021-06-02 $107.47 $107.58 $106.70 $107.39 $106.61 7,148
2021-06-01 $109.12 $109.17 $108.16 $108.16 $107.38 7,631
2021-05-28 $107.47 $108.29 $107.47 $108.05 $107.27 10,680
2021-05-27 $107.06 $107.26 $106.66 $106.89 $106.11 5,545
2021-05-26 $108.33 $108.53 $107.94 $108.28 $107.50 80,121
2021-05-25 $109.06 $109.07 $108.33 $108.47 $107.69 17,985
2021-05-24 $108.84 $109.16 $108.50 $108.97 $108.18 14,615
2021-05-21 $108.64 $108.64 $107.72 $107.89 $107.11 2,750
2021-05-20 $106.57 $107.76 $106.02 $107.69 $106.91 4,861
2021-05-19 $104.83 $105.97 $104.56 $105.61 $104.85 14,937
2021-05-18 $106.05 $106.05 $105.70 $105.74 $104.98 4,374
2021-05-17 $104.46 $105.07 $104.46 $104.94 $104.18 6,824
2021-05-14 $104.19 $105.10 $104.19 $105.07 $104.31 21,776
2021-05-13 $102.49 $103.29 $102.22 $103.15 $102.41 334,875
2021-05-12 $102.76 $103.06 $102.28 $102.37 $101.63 7,510
2021-05-11 $102.52 $103.94 $102.52 $103.93 $103.18 11,234
2021-05-10 $106.19 $106.26 $105.43 $105.45 $104.69 26,571
2021-05-07 $105.09 $106.25 $105.09 $106.24 $105.47 9,692
2021-05-06 $103.81 $104.14 $103.59 $104.01 $103.26 2,621
2021-05-05 $102.91 $104.40 $102.91 $104.29 $103.54 3,000
2021-05-04 $102.35 $103.35 $101.88 $102.20 $101.46 8,986
2021-05-03 $104.15 $104.75 $104.01 $104.52 $103.76 15,570
2021-04-30 $104.22 $104.26 $103.41 $103.66 $102.91 11,589
2021-04-29 $104.43 $104.83 $104.31 $104.83 $104.07 6,210
2021-04-28 $104.35 $105.22 $104.35 $105.08 $104.32 3,349
2021-04-27 $104.92 $105.17 $104.80 $105.17 $104.41 1,259
2021-04-26 $104.23 $104.23 $104.00 $104.14 $103.39 4,546
2021-04-23 $104.45 $104.45 $103.43 $103.99 $103.24 5,395
2021-04-22 $102.60 $103.50 $102.60 $102.86 $102.12 6,956
2021-04-21 $100.57 $101.85 $100.57 $101.83 $101.09 11,990
2021-04-20 $101.10 $101.22 $100.23 $100.64 $99.91 7,420
2021-04-19 $102.11 $102.11 $101.59 $101.74 $101.00 4,472
2021-04-16 $101.67 $102.04 $101.67 $102.04 $101.30 5,276
2021-04-15 $100.34 $100.92 $100.34 $100.65 $99.92 8,835
2021-04-14 $100.13 $100.13 $99.75 $99.94 $99.22 14,055
2021-04-13 $100.25 $100.67 $100.11 $100.61 $99.88 5,430
2021-04-12 $99.55 $99.63 $99.24 $99.33 $98.61 8,302
2021-04-09 $100.00 $100.57 $99.98 $100.56 $99.83 14,965
2021-04-08 $99.10 $99.93 $99.10 $99.68 $98.96 8,313
2021-04-07 $97.92 $98.30 $97.54 $97.92 $97.21 18,304
2021-04-06 $98.15 $98.15 $98.14 $98.14 $97.43 686
2021-04-05 $98.43 $99.51 $98.43 $99.35 $98.63 30,261
2021-04-01 $97.56 $97.94 $96.90 $97.78 $97.07 20,842
2021-03-31 $96.56 $97.47 $96.56 $96.87 $96.17 52,223
2021-03-30 $95.75 $95.76 $95.58 $95.67 $94.98 3,570
2021-03-29 $96.16 $96.34 $96.00 $96.17 $95.48 4,042
2021-03-26 $95.07 $96.09 $94.90 $96.01 $95.32 8,916
2021-03-25 $93.32 $94.03 $93.07 $93.84 $93.16 35,233
2021-03-24 $94.40 $94.40 $93.64 $93.64 $92.96 6,244
2021-03-23 $95.69 $95.69 $94.45 $94.45 $93.77 5,389
2021-03-22 $96.26 $96.67 $96.26 $96.48 $95.78 8,837
2021-03-19 $95.07 $95.62 $94.87 $95.38 $94.69 19,172
2021-03-18 $94.73 $95.46 $94.64 $94.68 $94.00 49,000
2021-03-17 $94.47 $95.67 $94.47 $95.57 $94.87 16,140
2021-03-16 $96.25 $96.49 $96.25 $96.49 $95.79 4,198
2021-03-15 $95.51 $95.78 $95.37 $95.78 $95.08 8,424
2021-03-12 $94.69 $95.29 $94.61 $95.29 $94.60 13,744
2021-03-11 $95.97 $96.35 $95.55 $96.35 $95.65 152,392
2021-03-10 $94.77 $94.77 $94.39 $94.68 $94.00 30,079
2021-03-09 $93.35 $93.92 $93.28 $93.78 $93.10 8,746
2021-03-08 $90.42 $91.07 $90.29 $90.30 $89.65 68,460
2021-03-05 $91.11 $91.31 $89.94 $91.23 $90.57 75,870
2021-03-04 $92.11 $92.63 $90.84 $91.19 $90.53 26,715
2021-03-03 $93.99 $94.02 $93.27 $93.28 $92.61 32,471
2021-03-02 $95.72 $95.95 $95.58 $95.79 $95.10 15,989
2021-03-01 $95.95 $96.34 $95.89 $96.20 $95.50 22,669
2021-02-26 $95.70 $95.70 $94.32 $94.32 $93.64 15,352
2021-02-25 $97.34 $97.49 $95.92 $95.92 $95.22 34,868
2021-02-24 $95.63 $96.16 $95.31 $96.15 $95.46 15,302
2021-02-23 $95.35 $95.87 $94.55 $95.64 $94.95 29,623
2021-02-22 $97.89 $97.89 $97.17 $97.23 $96.53 13,595
2021-02-19 $98.71 $98.93 $98.44 $98.50 $97.79 13,637
2021-02-18 $98.89 $98.89 $98.24 $98.71 $98.00 34,550
2021-02-17 $99.27 $99.58 $99.08 $99.48 $98.76 8,392
2021-02-16 $100.42 $100.59 $100.00 $100.23 $99.51 54,392
2021-02-12 $98.59 $99.81 $98.59 $99.81 $99.09 14,896
2021-02-11 $97.86 $98.51 $97.82 $98.45 $97.73 250,876
2021-02-10 $96.24 $96.24 $95.48 $95.56 $94.87 22,363
2021-02-09 $97.01 $97.28 $96.69 $97.19 $96.49 10,165
2021-02-08 $97.25 $97.43 $96.74 $96.88 $96.17 44,183
2021-02-05 $97.29 $97.45 $96.81 $97.38 $96.67 14,343
2021-02-04 $96.40 $96.40 $95.86 $96.09 $95.40 11,054
2021-02-03 $97.73 $97.73 $96.67 $96.91 $96.21 45,107
2021-02-02 $96.52 $96.62 $96.15 $96.60 $95.90 8,611
2021-02-01 $96.64 $96.64 $95.36 $95.61 $94.92 17,375
2021-01-29 $94.65 $94.65 $93.34 $93.71 $93.03 24,491
2021-01-28 $95.54 $96.17 $94.85 $95.84 $95.14 18,959
2021-01-27 $94.40 $95.86 $93.59 $94.15 $93.47 30,725
2021-01-26 $98.14 $98.14 $97.50 $97.72 $97.01 24,513
2021-01-25 $98.10 $98.78 $98.10 $98.78 $98.06 10,121
2021-01-22 $98.40 $99.25 $98.25 $98.93 $98.22 26,310
2021-01-21 $99.07 $99.38 $98.67 $99.24 $98.52 34,844
2021-01-20 $98.46 $98.91 $98.27 $98.76 $98.05 29,532
2021-01-19 $98.66 $98.95 $98.47 $98.95 $98.23 9,079
2021-01-15 $97.09 $97.88 $96.28 $96.99 $96.29 10,584
2021-01-14 $97.93 $98.55 $97.83 $98.55 $97.84 82,819
2021-01-13 $97.68 $98.08 $97.68 $97.88 $97.17 11,594
2021-01-12 $97.68 $97.83 $97.13 $97.43 $96.73 17,851
2021-01-11 $98.42 $99.08 $98.40 $98.87 $98.16 29,044
2021-01-08 $100.62 $100.78 $99.49 $100.17 $99.45 12,804
2021-01-07 $99.66 $99.96 $99.33 $99.96 $99.24 26,330
2021-01-06 $98.62 $99.44 $98.39 $98.91 $98.20 33,116
2021-01-05 $99.04 $99.73 $98.75 $99.33 $98.61 48,643
2021-01-04 $100.38 $100.38 $99.20 $99.63 $98.91 46,023
2020-12-31 $98.00 $98.13 $97.19 $97.61 $96.90 20,057
2020-12-30 $99.45 $99.65 $98.52 $98.59 $97.88 17,652
2020-12-29 $99.24 $99.35 $98.87 $98.87 $98.16 9,523
2020-12-28 $98.61 $98.85 $98.05 $98.15 $97.44 7,237
2020-12-24 $96.51 $96.89 $96.36 $96.51 $95.81 4,816
2020-12-23 $96.80 $96.96 $96.51 $96.51 $95.81 10,604
2020-12-22 $96.98 $96.98 $96.66 $96.73 $96.03 11,995
2020-12-21 $96.00 $96.99 $95.65 $96.79 $96.09 19,805
2020-12-18 $96.60 $97.14 $96.20 $96.96 $96.26 14,180
2020-12-17 $95.67 $95.93 $95.51 $95.65 $94.96 14,021
2020-12-16 $94.71 $95.27 $94.71 $94.99 $94.30 13,292
2020-12-15 $93.43 $93.93 $93.11 $93.82 $93.14 21,637
2020-12-14 $93.33 $93.71 $93.19 $93.39 $92.72 9,339
2020-12-11 $92.44 $92.86 $92.29 $92.77 $92.05 62,884
2020-12-10 $92.70 $92.70 $92.19 $92.29 $91.58 14,065
2020-12-09 $93.31 $93.40 $92.46 $92.73 $92.01 21,191
2020-12-08 $91.71 $92.36 $91.71 $92.13 $91.42 12,598
2020-12-07 $91.69 $91.97 $91.10 $91.13 $90.43 17,659
2020-12-04 $91.08 $91.46 $91.01 $91.07 $90.37 18,627
2020-12-03 $91.40 $91.41 $90.53 $90.70 $90.00 27,913
2020-12-02 $91.21 $91.90 $91.21 $91.56 $90.85 19,875
2020-12-01 $91.39 $91.98 $91.35 $91.97 $91.26 66,587
2020-11-30 $92.43 $92.52 $90.93 $91.10 $90.40 55,031
2020-11-27 $91.28 $91.62 $91.26 $91.43 $90.72 21,343
2020-11-25 $89.40 $91.06 $89.40 $89.95 $89.25 39,287
2020-11-24 $89.29 $89.63 $89.11 $89.44 $88.75 24,875
2020-11-23 $90.62 $90.71 $89.69 $89.98 $89.28 50,819
2020-11-20 $90.65 $91.21 $90.65 $91.08 $90.37 31,014
2020-11-19 $89.59 $90.06 $89.20 $90.06 $89.36 23,589
2020-11-18 $90.40 $90.40 $88.66 $88.80 $88.11 38,848
2020-11-17 $89.74 $89.93 $89.37 $89.71 $89.01 14,875
2020-11-16 $89.44 $89.77 $89.14 $89.37 $88.68 56,154
2020-11-13 $89.76 $89.99 $89.58 $89.82 $89.13 17,564
2020-11-12 $89.63 $89.98 $89.08 $89.18 $88.49 143,680
2020-11-11 $89.02 $89.41 $88.96 $89.41 $88.72 6,170
2020-11-10 $87.95 $88.29 $87.89 $88.08 $87.39 230,817
2020-11-09 $88.66 $90.93 $88.00 $88.00 $87.32 10,648
2020-11-06 $90.26 $90.38 $89.80 $89.80 $89.11 11,946
2020-11-05 $90.18 $90.31 $89.38 $90.07 $89.37 13,874
2020-11-04 $86.03 $87.86 $85.75 $87.30 $86.63 19,274
2020-11-03 $84.12 $85.19 $84.12 $84.89 $84.23 14,985
2020-11-02 $82.83 $83.46 $82.83 $83.42 $82.78 49,669
2020-10-30 $83.08 $83.08 $82.35 $82.53 $81.89 12,067
2020-10-29 $83.20 $83.94 $82.79 $83.62 $82.97 12,223
2020-10-28 $82.82 $83.04 $82.10 $82.10 $81.47 15,932
2020-10-27 $85.52 $85.63 $84.81 $84.89 $84.23 9,998
2020-10-26 $85.94 $86.61 $84.72 $85.28 $84.63 16,807
2020-10-23 $87.26 $87.55 $87.05 $87.55 $86.87 20,332
2020-10-22 $87.72 $87.83 $86.94 $87.33 $86.66 17,969
2020-10-21 $88.57 $88.63 $87.86 $88.01 $87.33 10,754
2020-10-20 $89.14 $89.38 $88.71 $88.83 $88.14 29,231
2020-10-19 $89.38 $89.44 $88.20 $88.31 $87.63 19,092
2020-10-16 $88.76 $89.11 $88.70 $88.81 $88.12 4,859
2020-10-15 $88.38 $88.87 $88.31 $88.77 $88.08 10,222
2020-10-14 $90.48 $90.65 $89.89 $89.96 $89.26 9,084
2020-10-13 $90.12 $90.86 $90.00 $90.25 $89.55 88,533
2020-10-12 $90.62 $91.27 $89.99 $91.11 $90.41 9,818
2020-10-09 $88.98 $89.57 $88.98 $89.49 $88.80 23,177
2020-10-08 $87.23 $88.29 $87.12 $88.22 $87.54 9,242
2020-10-07 $87.24 $87.25 $86.65 $87.09 $86.41 12,913
2020-10-06 $87.01 $87.01 $86.01 $86.12 $85.45 10,832
2020-10-05 $86.40 $87.53 $86.11 $87.46 $86.78 17,730
2020-10-02 $84.81 $85.85 $84.81 $85.66 $84.99 14,738
2020-10-01 $86.02 $86.14 $85.51 $86.10 $85.43 39,186
2020-09-30 $85.08 $85.08 $84.50 $84.66 $84.00 12,477
2020-09-29 $84.77 $85.44 $84.75 $85.27 $84.61 116,134
2020-09-28 $83.86 $84.03 $83.20 $83.99 $83.34 5,800
2020-09-25 $82.18 $82.99 $82.18 $82.86 $82.22 7,053
2020-09-24 $82.61 $82.91 $82.17 $82.41 $81.78 7,007
2020-09-23 $83.30 $83.50 $82.64 $82.75 $82.11 11,758
2020-09-22 $83.09 $83.18 $82.49 $83.06 $82.42 81,441
2020-09-21 $83.08 $84.08 $82.69 $83.41 $82.77 150,054
2020-09-18 $84.97 $85.09 $84.58 $84.79 $84.14 6,282
2020-09-17 $84.43 $85.02 $84.39 $85.02 $84.37 9,544
2020-09-16 $84.69 $84.85 $84.04 $84.11 $83.46 16,350
2020-09-15 $84.33 $84.33 $83.92 $83.97 $83.32 8,817
2020-09-14 $83.57 $83.62 $83.11 $83.32 $82.67 11,468
2020-09-11 $83.59 $83.59 $82.82 $83.01 $82.37 6,584
2020-09-10 $84.14 $84.15 $82.75 $82.75 $82.11 17,398
2020-09-09 $83.03 $83.95 $83.00 $83.75 $83.10 12,362
2020-09-08 $81.17 $81.90 $80.59 $81.20 $80.57 38,321
2020-09-04 $82.57 $82.57 $81.00 $82.29 $81.65 18,692
2020-09-03 $84.62 $84.62 $82.53 $82.65 $82.01 18,319
2020-09-02 $84.46 $84.56 $84.00 $84.56 $83.91 7,814
2020-09-01 $84.63 $84.63 $83.49 $83.63 $82.98 7,329
2020-08-31 $84.23 $84.33 $83.97 $83.97 $83.32 16,445
2020-08-28 $84.14 $84.14 $83.59 $83.92 $83.27 8,088
2020-08-27 $84.80 $84.80 $83.49 $83.81 $83.16 28,168
2020-08-26 $84.30 $84.91 $84.30 $84.84 $84.18 14,044
2020-08-25 $84.22 $84.23 $83.60 $83.91 $83.26 11,424
2020-08-24 $84.42 $84.42 $83.43 $83.68 $83.03 9,442
2020-08-21 $82.72 $83.36 $82.68 $83.15 $82.51 10,328
2020-08-20 $82.91 $83.33 $82.85 $83.23 $82.59 14,001
2020-08-19 $84.42 $85.14 $83.36 $83.36 $82.72 14,904
2020-08-18 $83.63 $83.80 $83.17 $83.56 $82.91 347,237
2020-08-17 $83.84 $84.13 $83.40 $83.94 $83.29 11,822
2020-08-14 $83.21 $83.29 $82.88 $83.02 $82.38 7,513
2020-08-13 $83.74 $84.19 $83.51 $83.84 $83.19 181,331
2020-08-12 $82.88 $83.49 $82.36 $83.27 $82.62 7,583
2020-08-11 $82.75 $82.85 $81.68 $81.68 $81.05 12,188
2020-08-10 $81.31 $81.40 $80.94 $81.12 $80.49 12,613
2020-08-07 $81.04 $81.50 $81.04 $81.41 $80.78 6,470
2020-08-06 $81.13 $81.25 $80.82 $81.10 $80.47 13,215
2020-08-05 $81.56 $81.57 $80.91 $81.07 $80.44 9,701
2020-08-04 $79.96 $80.98 $79.96 $80.50 $79.88 6,431
2020-08-03 $80.51 $81.18 $80.33 $81.18 $80.55 29,518
2020-07-31 $81.24 $81.24 $79.56 $79.75 $79.13 28,987
2020-07-30 $80.75 $81.75 $80.27 $81.55 $80.92 51,612
2020-07-29 $81.40 $81.73 $81.08 $81.68 $81.05 4,607
2020-07-28 $81.27 $81.42 $80.93 $80.93 $80.30 12,677
2020-07-27 $81.14 $81.72 $81.14 $81.43 $80.80 11,333
2020-07-24 $80.40 $80.49 $80.16 $80.32 $79.70 6,934
2020-07-23 $81.56 $81.76 $80.81 $80.81 $80.19 15,537
2020-07-22 $81.81 $81.84 $81.42 $81.69 $81.06 11,173
2020-07-21 $81.19 $81.56 $81.00 $81.12 $80.49 51,141
2020-07-20 $79.98 $80.83 $79.98 $80.78 $80.16 80,829
2020-07-17 $78.76 $79.67 $78.76 $79.67 $79.05 2,762
2020-07-16 $78.76 $78.76 $78.28 $78.38 $77.77 6,111
2020-07-15 $78.90 $78.96 $78.31 $78.78 $78.17 7,667
2020-07-14 $77.28 $77.70 $77.20 $77.70 $77.10 4,465
2020-07-13 $77.34 $78.21 $76.99 $76.99 $76.40 11,036
2020-07-10 $76.89 $76.89 $76.54 $76.83 $76.24 66,518
2020-07-09 $77.18 $77.18 $76.38 $76.43 $75.84 4,730
2020-07-08 $76.00 $76.75 $75.86 $76.64 $76.05 13,607
2020-07-07 $75.68 $75.94 $75.39 $75.39 $74.81 26,255
2020-07-06 $75.96 $76.17 $75.96 $76.09 $75.50 16,304
2020-07-02 $75.02 $75.24 $74.89 $74.89 $74.31 7,401
2020-07-01 $73.64 $74.17 $73.64 $74.15 $73.58 40,997
2020-06-30 $73.74 $73.74 $73.08 $73.68 $73.11 5,459
2020-06-29 $73.28 $73.43 $73.06 $73.43 $72.86 8,823
2020-06-26 $73.82 $73.82 $72.72 $72.86 $72.30 16,018
2020-06-25 $73.12 $73.98 $73.12 $73.98 $73.41 6,810
2020-06-24 $74.52 $74.52 $73.24 $73.57 $73.00 4,110
2020-06-23 $75.43 $75.89 $75.36 $75.45 $74.87 8,625
2020-06-22 $74.19 $74.89 $73.37 $74.68 $74.10 7,599
2020-06-19 $74.53 $74.53 $73.20 $73.37 $72.80 5,351
2020-06-18 $73.53 $73.57 $73.20 $73.26 $72.69 7,602
2020-06-17 $73.57 $74.07 $73.57 $73.62 $73.05 2,300
2020-06-16 $73.44 $73.50 $72.66 $72.91 $72.35 18,213
2020-06-15 $71.61 $72.85 $71.61 $72.67 $72.11 6,766
2020-06-12 $73.19 $73.19 $71.70 $72.41 $71.49 3,712
2020-06-11 $73.46 $73.47 $71.30 $71.40 $70.50 8,046
2020-06-10 $74.54 $75.16 $73.94 $74.54 $73.60 5,105
2020-06-09 $73.60 $73.80 $73.44 $73.44 $72.51 145,300
2020-06-08 $73.66 $74.24 $73.40 $74.17 $73.23 36,004
2020-06-05 $75.52 $75.52 $74.16 $74.44 $73.50 39,113
2020-06-04 $73.96 $74.00 $73.39 $73.39 $72.46 8,701
2020-06-03 $73.30 $73.81 $73.30 $73.80 $72.87 6,700
2020-06-02 $72.40 $72.86 $72.18 $72.49 $71.57 13,289
2020-06-01 $72.50 $73.13 $72.49 $73.13 $72.21 15,980
2020-05-29 $72.03 $72.28 $71.44 $72.08 $71.17 7,508
2020-05-28 $70.76 $71.79 $70.76 $71.13 $70.23 15,000
2020-05-27 $69.49 $70.17 $68.91 $69.71 $68.83 54,788
2020-05-26 $70.55 $70.88 $70.34 $70.34 $69.45 55,703
2020-05-22 $68.30 $68.70 $68.30 $68.70 $67.83 4,754
2020-05-21 $68.71 $69.32 $68.67 $68.73 $67.86 41,621
2020-05-20 $69.24 $69.29 $69.00 $69.03 $68.16 15,974
2020-05-19 $67.73 $68.47 $67.69 $67.81 $66.95 38,030
2020-05-18 $67.01 $68.05 $67.01 $67.96 $67.10 27,757
2020-05-15 $65.73 $66.03 $65.52 $65.84 $65.01 2,049
2020-05-14 $65.15 $65.60 $64.99 $65.60 $64.77 26,671
2020-05-13 $65.92 $66.25 $65.42 $65.78 $64.95 35,002
2020-05-12 $66.68 $66.98 $66.14 $66.14 $65.30 65,235
2020-05-11 $66.05 $66.69 $66.05 $66.69 $65.85 4,194
2020-05-08 $65.89 $66.12 $65.78 $65.78 $64.95 70,600
2020-05-07 $65.06 $65.66 $65.06 $65.35 $64.52 2,912
2020-05-06 $64.69 $64.69 $63.88 $63.88 $63.07 2,785
2020-05-05 $64.19 $64.34 $64.03 $64.15 $63.34 3,778
2020-05-04 $64.14 $64.14 $63.77 $64.13 $63.32 39,902
2020-05-01 $65.42 $65.47 $64.66 $64.87 $64.05 28,264
2020-04-30 $65.45 $65.90 $65.26 $65.67 $64.84 5,747
2020-04-29 $65.29 $65.66 $65.29 $65.60 $64.77 4,265
2020-04-28 $65.76 $65.76 $64.91 $64.91 $64.09 5,006
2020-04-27 $64.89 $65.07 $64.75 $65.07 $64.25 4,183
2020-04-24 $63.75 $64.27 $63.75 $64.27 $63.46 1,376
2020-04-23 $64.32 $64.46 $63.52 $63.60 $62.80 7,318
2020-04-22 $63.80 $63.94 $63.80 $63.88 $63.07 863
2020-04-21 $63.48 $63.70 $63.11 $63.49 $62.69 2,377
2020-04-20 $64.04 $64.71 $63.47 $63.99 $63.18 6,549
2020-04-17 $63.57 $63.94 $63.28 $63.94 $63.13 645
2020-04-16 $61.88 $62.09 $61.55 $62.09 $61.30 5,757
2020-04-15 $61.38 $62.22 $61.22 $61.27 $60.50 2,366
2020-04-14 $61.55 $62.66 $61.50 $62.44 $61.65 6,276
2020-04-13 $62.04 $62.04 $61.14 $61.14 $60.37 29,427
2020-04-09 $62.02 $62.22 $61.68 $62.19 $61.40 15,200
2020-04-08 $60.46 $61.03 $60.32 $60.93 $60.16 11,482
2020-04-07 $61.60 $62.13 $60.89 $60.89 $60.12 5,958
2020-04-06 $59.59 $60.29 $59.59 $60.29 $59.53 2,138
2020-04-03 $58.58 $58.66 $58.45 $58.66 $57.92 9,307
2020-04-02 $58.02 $58.60 $57.54 $58.60 $57.86 5,558
2020-04-01 $58.99 $59.31 $58.49 $58.49 $57.75 61,200
2020-03-31 $59.83 $60.17 $59.83 $60.06 $59.30 2,176
2020-03-30 $58.64 $59.91 $58.64 $59.91 $59.15 655
2020-03-27 $57.72 $58.61 $57.43 $57.97 $57.24 2,100
2020-03-26 $56.23 $58.18 $56.00 $58.18 $57.44 2,900
2020-03-25 $54.61 $56.38 $54.29 $55.98 $55.27 21,889
2020-03-24 $53.44 $53.44 $52.91 $53.35 $52.68 6,338
2020-03-23 $51.83 $51.88 $51.15 $51.23 $50.58 3,000
2020-03-20 $53.12 $53.27 $51.08 $51.08 $50.43 2,475
2020-03-19 $51.81 $52.69 $51.81 $51.94 $51.28 11,960
2020-03-18 $52.56 $52.76 $51.63 $52.34 $51.68 3,974
2020-03-17 $53.71 $55.25 $53.49 $55.17 $54.47 11,102
2020-03-16 $52.77 $55.06 $52.77 $53.35 $52.68 4,369
2020-03-13 $60.24 $60.24 $56.31 $58.39 $57.65 18,004
2020-03-12 $56.00 $57.48 $54.86 $55.73 $55.03 219,992
2020-03-11 $62.54 $62.54 $60.79 $60.79 $60.02 7,323
2020-03-10 $64.74 $65.02 $63.05 $64.77 $63.95 7,734
2020-03-09 $64.11 $65.24 $63.02 $63.18 $62.38 9,204
2020-03-06 $67.48 $67.60 $67.18 $67.45 $66.60 1,927
2020-03-05 $68.67 $69.24 $68.19 $68.64 $67.77 6,692
2020-03-04 $69.27 $70.23 $69.27 $70.23 $69.34 2,700
2020-03-03 $68.50 $68.89 $67.81 $67.87 $67.01 43,605
2020-03-02 $66.31 $67.68 $66.31 $67.68 $66.82 12,492
2020-02-28 $65.49 $65.60 $64.85 $65.52 $64.69 12,201
2020-02-27 $66.89 $67.08 $65.93 $65.93 $65.10 10,449
2020-02-26 $68.08 $68.31 $67.63 $67.94 $67.08 11,916
2020-02-25 $68.85 $68.85 $67.45 $67.45 $66.60 10,681
2020-02-24 $68.93 $69.56 $68.74 $68.86 $67.99 12,482
2020-02-21 $72.23 $72.29 $72.08 $72.08 $71.17 2,002
2020-02-20 $72.39 $72.45 $71.84 $71.97 $71.06 6,500
2020-02-19 $72.52 $72.80 $72.34 $72.80 $71.88 4,800
2020-02-18 $71.84 $72.23 $71.80 $72.09 $71.18 18,400
2020-02-14 $71.70 $71.89 $71.68 $71.89 $70.98 5,025
2020-02-13 $71.40 $71.61 $71.12 $71.49 $70.59 207,000
2020-02-12 $71.63 $71.73 $71.63 $71.67 $70.76 2,100
2020-02-11 $71.92 $72.07 $71.92 $72.07 $71.16 2,100
2020-02-10 $71.10 $71.39 $70.92 $71.39 $70.49 2,147
2020-02-07 $71.62 $71.62 $71.51 $71.54 $70.64 1,052
2020-02-06 $71.82 $72.18 $71.74 $72.16 $71.25 4,227
2020-02-05 $71.69 $71.98 $71.69 $71.98 $71.07 4,015
2020-02-04 $69.79 $70.28 $69.79 $70.18 $69.29 14,059
2020-02-03 $69.40 $69.45 $69.11 $69.11 $68.24 11,833
2020-01-31 $69.64 $69.64 $69.14 $69.24 $68.36 7,916
2020-01-30 $69.22 $69.46 $69.02 $69.46 $68.58 6,188
2020-01-29 $69.62 $69.91 $69.51 $69.62 $68.74 7,502
2020-01-28 $68.94 $69.09 $68.94 $69.05 $68.18 5,000
2020-01-27 $68.50 $68.63 $68.50 $68.61 $67.74 2,186
2020-01-24 $70.18 $70.18 $69.77 $69.85 $68.97 4,200
2020-01-23 $70.04 $70.18 $70.03 $70.18 $69.29 3,000
2020-01-22 $70.27 $70.33 $70.27 $70.32 $69.43 900
2020-01-21 $70.04 $70.08 $69.85 $69.88 $69.00 8,557
2020-01-17 $69.80 $69.86 $69.80 $69.86 $68.98 733
2020-01-16 $69.46 $69.51 $69.42 $69.48 $68.60 2,183
2020-01-15 $69.34 $69.77 $69.34 $69.56 $68.68 6,426
2020-01-14 $68.18 $68.64 $68.18 $68.59 $67.72 6,497
2020-01-13 $68.30 $68.38 $68.26 $68.32 $67.46 1,500
2020-01-10 $67.95 $68.04 $67.84 $67.84 $66.98 1,500
2020-01-09 $67.87 $67.87 $67.74 $67.78 $66.92 5,606
2020-01-08 $67.38 $67.53 $67.38 $67.51 $66.66 1,048
2020-01-07 $67.56 $67.57 $67.38 $67.57 $66.72 2,983
2020-01-06 $67.49 $67.61 $66.66 $67.61 $66.75 1,302
2020-01-03 $67.51 $67.95 $67.51 $67.63 $66.77 3,129
2020-01-02 $68.68 $68.84 $68.57 $68.66 $67.79 3,205
2019-12-31 $68.71 $68.90 $68.47 $68.85 $67.98 11,081
2019-12-30 $68.87 $68.87 $68.51 $68.51 $67.64 5,100
2019-12-27 $68.75 $69.05 $68.75 $69.05 $68.18 2,760
2019-12-26 $68.39 $68.41 $68.34 $68.34 $67.48 700
2019-12-24 $68.21 $68.21 $68.03 $68.17 $67.31 4,534
2019-12-23 $68.25 $68.31 $68.20 $68.22 $67.36 6,600
2019-12-20 $67.79 $67.79 $67.68 $67.68 $66.82 1,400
2019-12-19 $67.36 $67.65 $67.28 $67.61 $66.75 3,532
2019-12-18 $67.82 $67.82 $67.45 $67.51 $66.66 2,344
2019-12-17 $68.46 $68.46 $68.29 $68.33 $67.47 7,519
2019-12-16 $68.32 $68.50 $68.32 $68.39 $67.52 2,457
2019-12-13 $67.46 $67.51 $67.34 $67.42 $66.47 3,847
2019-12-12 $67.03 $67.27 $66.86 $67.17 $66.22 10,067
2019-12-11 $66.60 $67.01 $66.45 $66.98 $66.03 26,796
2019-12-10 $66.67 $66.97 $66.67 $66.86 $65.91 4,584
2019-12-09 $66.57 $66.57 $66.57 $66.57 $65.63 155
2019-12-06 $67.07 $67.07 $66.92 $66.95 $66.00 11,617
2019-12-05 $66.65 $66.77 $66.61 $66.71 $65.77 13,300
2019-12-04 $66.33 $66.42 $66.23 $66.31 $65.37 14,364
2019-12-03 $65.65 $65.87 $65.55 $65.87 $64.94 3,012
2019-12-02 $65.76 $65.76 $65.50 $65.68 $64.75 4,475
2019-11-29 $65.35 $65.35 $65.26 $65.26 $64.34 3,000
2019-11-27 $65.65 $65.76 $65.65 $65.75 $64.82 1,100
2019-11-26 $65.37 $65.72 $65.37 $65.69 $64.76 1,300
2019-11-25 $65.09 $65.30 $65.09 $65.28 $64.36 6,160
2019-11-22 $64.56 $64.56 $64.13 $64.19 $63.28 2,486
2019-11-21 $64.15 $64.15 $63.94 $64.02 $63.11 400
2019-11-20 $64.75 $64.77 $64.32 $64.39 $63.48 3,350
2019-11-19 $65.42 $65.55 $65.20 $65.21 $64.29 8,078
2019-11-18 $65.20 $65.39 $65.20 $65.36 $64.44 1,030
2019-11-15 $65.09 $65.37 $65.09 $65.24 $64.32 1,200
2019-11-14 $64.69 $64.93 $64.69 $64.93 $64.01 200
2019-11-13 $64.88 $65.12 $64.87 $64.96 $64.04 117,639
2019-11-12 $64.61 $64.83 $64.56 $64.56 $63.65 3,587
2019-11-11 $64.67 $64.79 $64.64 $64.77 $63.85 2,151
2019-11-08 $64.29 $64.82 $64.29 $64.72 $63.80 1,600
2019-11-07 $64.14 $64.14 $63.94 $64.05 $63.14 18,799
2019-11-06 $63.59 $63.59 $63.31 $63.41 $62.51 838
2019-11-05 $63.84 $63.84 $63.40 $63.57 $62.67 2,109
2019-11-04 $64.37 $64.43 $64.17 $64.17 $63.26 9,200
2019-11-01 $63.38 $64.03 $63.38 $63.87 $62.97 39,100
2019-10-31 $62.69 $62.73 $62.55 $62.73 $61.84 6,000
2019-10-30 $62.61 $63.11 $62.56 $63.11 $62.22 2,600
2019-10-29 $61.78 $62.34 $61.56 $62.31 $61.43 1,513
2019-10-28 $62.34 $62.86 $62.34 $62.84 $61.95 3,332
2019-10-25 $62.18 $62.27 $62.18 $62.24 $61.36 400
2019-10-24 $62.06 $62.29 $62.06 $62.26 $61.38 15,860
2019-10-23 $61.86 $62.12 $61.86 $62.12 $61.24 2,700
2019-10-22 $61.84 $61.99 $61.74 $61.80 $60.93 3,799
2019-10-21 $61.66 $61.66 $61.55 $61.58 $60.71 700
2019-10-18 $61.18 $61.35 $61.14 $61.35 $60.48 3,300
2019-10-17 $61.62 $61.62 $61.40 $61.43 $60.56 775
2019-10-16 $60.98 $61.30 $60.98 $61.16 $60.29 3,700
2019-10-15 $61.04 $61.55 $61.03 $61.45 $60.58 7,805
2019-10-14 $60.69 $60.75 $60.50 $60.66 $59.80 1,372
2019-10-11 $59.99 $60.45 $59.99 $60.17 $59.32 4,900
2019-10-10 $59.21 $59.61 $59.21 $59.47 $58.63 3,222
2019-10-09 $59.73 $60.00 $59.73 $59.99 $59.14 1,791
2019-10-08 $59.97 $59.97 $59.38 $59.44 $58.60 27,430
2019-10-07 $60.06 $60.32 $60.05 $60.13 $59.28 2,300
2019-10-04 $59.67 $59.97 $59.67 $59.97 $59.12 4,200
2019-10-03 $58.86 $59.33 $58.78 $59.18 $58.34 3,704
2019-10-02 $59.11 $59.11 $58.66 $58.78 $57.95 3,445
2019-10-01 $60.62 $60.62 $60.07 $60.07 $59.22 4,000
2019-09-30 $60.85 $60.92 $60.78 $60.83 $59.97 984
2019-09-27 $61.22 $61.35 $61.02 $61.07 $60.21 20,504
2019-09-26 $61.47 $61.62 $61.22 $61.28 $60.41 17,800
2019-09-25 $61.45 $61.46 $61.13 $61.13 $60.27 10,093
2019-09-24 $61.85 $62.11 $61.84 $61.95 $61.07 4,852
2019-09-23 $61.79 $61.79 $61.79 $61.79 $60.92 59
2019-09-20 $61.64 $62.02 $61.54 $61.64 $60.77 7,444
2019-09-19 $61.64 $61.67 $61.59 $61.59 $60.72 4,800
2019-09-18 $61.40 $61.42 $61.11 $61.31 $60.44 5,100
2019-09-17 $61.27 $61.52 $61.27 $61.47 $60.60 11,500
2019-09-16 $61.06 $61.13 $60.97 $60.97 $60.11 12,273
2019-09-13 $61.58 $61.76 $61.48 $61.54 $60.67 3,982
2019-09-12 $61.37 $61.85 $61.37 $61.76 $60.89 15,998
2019-09-11 $61.64 $61.89 $61.58 $61.87 $60.99 2,700
2019-09-10 $60.51 $61.04 $60.43 $60.84 $59.98 25,800
2019-09-09 $61.99 $61.99 $61.61 $61.67 $60.80 2,500
2019-09-06 $62.24 $62.36 $62.13 $62.13 $61.25 5,300
2019-09-05 $62.31 $62.32 $62.22 $62.28 $61.40 1,700
2019-09-04 $61.87 $61.95 $61.80 $61.92 $61.04 10,600
2019-09-03 $61.19 $61.35 $61.10 $61.21 $60.34 6,294
2019-08-30 $60.99 $61.11 $60.69 $60.80 $59.94 10,205
2019-08-29 $60.61 $60.74 $60.31 $60.66 $59.80 5,027
2019-08-28 $60.77 $60.79 $60.77 $60.79 $59.93 1,565
2019-08-27 $61.00 $61.05 $60.81 $60.81 $59.95 2,996
2019-08-26 $61.00 $61.02 $60.81 $60.92 $60.06 2,704
2019-08-23 $61.22 $61.26 $60.79 $60.81 $59.95 14,344
2019-08-22 $61.60 $61.73 $61.38 $61.65 $60.78 5,119
2019-08-21 $61.57 $61.63 $61.50 $61.51 $60.64 9,690
2019-08-20 $60.64 $60.67 $60.55 $60.57 $59.71 3,331
2019-08-19 $60.43 $60.43 $60.36 $60.36 $59.51 2,402
2019-08-16 $60.13 $60.47 $60.13 $60.34 $59.48 1,640
2019-08-15 $59.50 $59.50 $59.16 $59.19 $58.35 4,545
2019-08-14 $59.84 $59.97 $59.47 $59.47 $58.63 8,006
2019-08-13 $60.56 $60.75 $60.56 $60.70 $59.84 1,549
2019-08-12 $60.32 $60.32 $59.91 $59.91 $59.06 3,900
2019-08-09 $60.76 $60.77 $60.52 $60.52 $59.66 6,536
2019-08-08 $60.94 $61.17 $60.91 $60.95 $60.09 5,044
2019-08-07 $60.12 $60.52 $60.06 $60.41 $59.56 9,276
2019-08-06 $59.95 $59.95 $59.71 $59.87 $59.02 955
2019-08-05 $59.82 $59.82 $59.15 $59.18 $58.34 4,850
2019-08-02 $60.45 $60.45 $60.20 $60.44 $59.58 4,319
2019-08-01 $61.12 $61.12 $60.37 $60.69 $59.83 3,248
2019-07-31 $60.67 $60.76 $59.86 $60.09 $59.24 4,650
2019-07-30 $60.60 $60.68 $60.44 $60.54 $59.68 12,125
2019-07-29 $61.51 $61.60 $61.42 $61.51 $60.64 766
2019-07-26 $61.54 $61.65 $61.54 $61.58 $60.71 1,099
2019-07-25 $61.67 $61.88 $61.44 $61.61 $60.74 2,245
2019-07-24 $61.71 $61.71 $61.71 $61.71 $60.84 466
2019-07-23 $61.41 $61.69 $61.41 $61.61 $60.74 2,055
2019-07-22 $61.43 $61.54 $61.42 $61.54 $60.67 1,223
2019-07-19 $61.19 $61.26 $61.19 $61.26 $60.39 1,712
2019-07-18 $61.47 $61.66 $61.46 $61.50 $60.63 6,957
2019-07-17 $61.83 $61.94 $61.65 $61.65 $60.78 5,168
2019-07-16 $61.56 $61.63 $61.56 $61.63 $60.76 689
2019-07-15 $61.48 $61.65 $61.48 $61.65 $60.78 2,400
2019-07-12 $61.85 $61.85 $61.16 $61.34 $60.47 2,257
2019-07-11 $62.41 $62.41 $62.00 $62.01 $61.13 1,100
2019-07-10 $62.34 $62.34 $62.27 $62.32 $61.44 3,105
2019-07-09 $61.80 $61.84 $61.80 $61.84 $60.97 535
2019-07-08 $62.19 $62.19 $62.14 $62.14 $61.26 1,907
2019-07-05 $62.27 $62.46 $62.21 $62.46 $61.58 1,574
2019-07-03 $63.82 $63.90 $63.22 $63.71 $62.81 9,289
2019-07-02 $62.48 $63.05 $62.48 $62.77 $61.88 14,603
2019-07-01 $62.92 $62.94 $62.69 $62.93 $62.04 7,596
2019-06-28 $62.22 $62.38 $62.22 $62.38 $61.50 726
2019-06-27 $61.84 $61.84 $61.47 $61.74 $60.87 3,134
2019-06-26 $62.47 $62.51 $62.25 $62.32 $61.44 6,032
2019-06-25 $62.45 $62.64 $62.45 $62.49 $61.61 7,258
2019-06-24 $62.50 $62.66 $62.45 $62.52 $61.64 3,492
2019-06-21 $62.57 $62.71 $62.36 $62.59 $61.70 3,839
2019-06-20 $63.12 $63.12 $62.64 $62.75 $61.86 4,075
2019-06-19 $62.49 $62.96 $62.49 $62.85 $61.96 2,964
2019-06-18 $62.33 $62.36 $62.24 $62.36 $61.48 2,328
2019-06-17 $61.82 $62.23 $61.68 $61.70 $60.83 1,363
2019-06-14 $63.70 $63.70 $63.12 $63.16 $60.77 4,172
2019-06-13 $64.03 $64.05 $63.68 $63.91 $61.49 14,253
2019-06-12 $64.38 $64.38 $64.38 $64.38 $61.94 263
2019-06-11 $63.96 $63.98 $63.90 $63.96 $61.54 3,781
2019-06-10 $62.92 $63.44 $62.92 $63.33 $60.93 7,076
2019-06-07 $62.78 $63.02 $62.78 $63.02 $60.64 867
2019-06-06 $62.36 $62.46 $62.31 $62.46 $60.10 1,354
2019-06-05 $61.87 $61.91 $61.67 $61.79 $59.45 2,282
2019-06-04 $61.54 $61.87 $61.42 $61.82 $59.49 1,900
2019-06-03 $61.20 $61.78 $61.20 $61.73 $59.39 10,029
2019-05-31 $60.95 $61.17 $60.86 $61.17 $58.86 19,104
2019-05-30 $61.43 $61.45 $61.42 $61.43 $59.11 736
2019-05-29 $61.33 $61.33 $60.93 $61.19 $58.87 5,700
2019-05-28 $62.66 $62.97 $62.58 $62.58 $60.21 1,608
2019-05-24 $62.89 $63.21 $62.89 $63.21 $60.82 283
2019-05-23 $62.45 $62.60 $62.45 $62.49 $60.13 3,607
2019-05-22 $62.62 $63.15 $62.62 $63.14 $60.75 2,340
2019-05-21 $62.22 $62.43 $62.22 $62.43 $60.07 15,504
2019-05-20 $61.73 $61.73 $61.68 $61.70 $59.37 950
2019-05-17 $61.70 $62.09 $61.70 $62.09 $59.74 507
2019-05-16 $62.12 $62.31 $62.12 $62.31 $59.95 1,215
2019-05-15 $61.16 $62.02 $61.16 $62.02 $59.67 8,762
2019-05-14 $61.86 $62.19 $61.86 $62.18 $59.83 1,193
2019-05-13 $62.02 $62.02 $61.83 $61.96 $59.62 900
2019-05-10 $63.00 $63.63 $63.00 $63.63 $61.22 2,768
2019-05-09 $62.83 $63.35 $62.83 $63.27 $60.88 6,345
2019-05-08 $63.35 $63.42 $63.35 $63.42 $61.02 929
2019-05-07 $63.06 $63.06 $62.72 $62.78 $60.40 1,026
2019-05-06 $62.47 $63.12 $62.12 $63.12 $60.73 16,411
2019-05-03 $63.18 $63.42 $63.15 $63.42 $61.02 3,799
2019-05-02 $63.47 $63.47 $63.31 $63.38 $60.98 16,439
2019-05-01 $64.62 $64.62 $64.02 $64.05 $61.63 16,872
2019-04-30 $64.25 $64.36 $64.00 $64.29 $61.86 8,338
2019-04-29 $64.04 $64.55 $64.04 $64.36 $61.92 3,464
2019-04-26 $63.84 $63.92 $63.84 $63.91 $61.49 2,997
2019-04-25 $63.18 $63.18 $63.12 $63.14 $60.75 561
2019-04-24 $63.60 $63.60 $63.41 $63.41 $61.01 2,258
2019-04-23 $63.65 $63.75 $63.50 $63.73 $61.32 4,783
2019-04-22 $63.92 $63.99 $63.78 $63.92 $61.50 2,343
2019-04-18 $63.81 $64.05 $63.70 $63.88 $61.46 11,425
2019-04-17 $64.28 $64.28 $63.94 $63.94 $61.52 1,086
2019-04-16 $64.58 $64.85 $64.40 $64.47 $62.03 25,507
2019-04-15 $64.64 $64.67 $64.50 $64.67 $62.22 23,037
2019-04-12 $64.45 $64.45 $64.24 $64.33 $61.90 1,667
2019-04-11 $64.07 $64.39 $63.95 $63.99 $61.57 5,383
2019-04-10 $63.82 $64.24 $63.82 $64.19 $61.76 7,041
2019-04-09 $64.05 $64.05 $63.94 $63.94 $61.52 611
2019-04-08 $64.35 $64.55 $64.08 $64.20 $61.77 8,846
2019-04-05 $64.17 $64.17 $63.92 $64.04 $61.62 1,711
2019-04-04 $63.73 $63.79 $63.40 $63.50 $61.10 23,647
2019-04-03 $64.03 $64.25 $63.93 $64.03 $61.61 29,790
2019-04-02 $63.95 $64.07 $63.76 $64.02 $61.60 4,752
2019-04-01 $63.54 $63.75 $63.34 $63.68 $61.27 27,284
2019-03-29 $62.88 $63.05 $62.88 $63.05 $60.66 2,473
2019-03-28 $62.96 $62.96 $62.73 $62.91 $60.53 3,058
2019-03-27 $62.98 $63.13 $62.67 $63.06 $60.67 9,630
2019-03-26 $63.22 $63.22 $62.99 $63.01 $60.63 3,720
2019-03-25 $62.66 $62.90 $62.66 $62.78 $60.40 6,241
2019-03-22 $63.17 $63.34 $63.02 $63.18 $60.79 16,750
2019-03-21 $64.06 $64.13 $64.00 $64.13 $61.70 5,421
2019-03-20 $64.07 $64.75 $64.00 $64.61 $62.17 7,283
2019-03-19 $63.98 $64.31 $63.98 $64.21 $61.78 3,297
2019-03-18 $63.60 $63.80 $63.60 $63.71 $61.30 29,600
2019-03-15 $63.27 $63.36 $63.27 $63.30 $60.90 12,532
2019-03-14 $62.85 $63.01 $62.85 $63.01 $60.63 704
2019-03-13 $62.29 $62.66 $62.24 $62.66 $60.29 7,910
2019-03-12 $61.95 $62.13 $61.95 $62.13 $59.78 2,945
2019-03-11 $61.34 $61.66 $61.33 $61.61 $59.28 21,830
2019-03-08 $61.35 $61.44 $61.35 $61.43 $59.11 2,857
2019-03-07 $61.94 $61.94 $61.19 $61.19 $58.87 6,149
2019-03-06 $62.31 $62.31 $62.07 $62.07 $59.72 1,803
2019-03-05 $62.31 $62.53 $62.31 $62.52 $60.15 46,154
2019-03-04 $62.43 $62.43 $62.10 $62.28 $59.92 3,161
2019-03-01 $62.47 $62.47 $62.10 $62.15 $59.80 42,908
2019-02-28 $61.84 $62.17 $61.84 $62.08 $59.73 6,423
2019-02-27 $62.16 $62.30 $61.95 $61.95 $59.61 28,098
2019-02-26 $61.80 $62.19 $61.80 $62.16 $59.81 4,209
2019-02-25 $61.64 $61.70 $61.60 $61.63 $59.30 11,804
2019-02-22 $61.38 $61.53 $61.33 $61.48 $59.15 2,256
2019-02-21 $61.14 $61.14 $61.11 $61.11 $58.79 1,452
2019-02-20 $61.26 $61.47 $61.26 $61.41 $59.09 5,054
2019-02-19 $60.92 $61.25 $60.78 $61.25 $58.93 6,516
2019-02-15 $60.94 $61.13 $60.75 $61.13 $58.82 65,662
2019-02-14 $60.64 $60.73 $60.39 $60.65 $58.36 50,575
2019-02-13 $60.54 $60.54 $60.04 $60.11 $57.84 25,887
2019-02-12 $60.29 $60.44 $60.26 $60.44 $58.15 7,461
2019-02-11 $59.50 $59.66 $59.43 $59.58 $57.33 26,769
2019-02-08 $59.32 $59.51 $59.21 $59.51 $57.26 6,487
2019-02-07 $59.99 $60.01 $59.63 $59.85 $57.59 15,848
2019-02-06 $60.48 $60.51 $60.10 $60.23 $57.95 10,363
2019-02-05 $60.74 $60.85 $60.65 $60.85 $58.55 28,937
2019-02-04 $59.91 $60.01 $59.78 $59.97 $57.70 5,358
2019-02-01 $60.19 $60.26 $59.96 $60.01 $57.74 24,539
2019-01-31 $59.15 $59.43 $58.94 $59.17 $56.93 51,233
2019-01-30 $59.07 $59.65 $59.03 $59.61 $57.35 3,177
2019-01-29 $59.04 $59.06 $59.03 $59.06 $56.83 1,633
2019-01-28 $58.74 $58.79 $58.58 $58.79 $56.57 21,238
2019-01-25 $58.80 $58.80 $58.74 $58.74 $56.52 242
2019-01-24 $58.73 $58.77 $58.46 $58.55 $56.33 4,157
2019-01-23 $59.25 $59.25 $59.05 $59.05 $56.82 254
2019-01-22 $58.96 $59.16 $58.96 $59.08 $56.84 3,777
2019-01-18 $58.99 $59.31 $58.92 $59.06 $56.83 50,453
2019-01-17 $58.65 $59.06 $58.65 $58.96 $56.73 26,718
2019-01-16 $58.87 $58.87 $58.56 $58.56 $56.34 3,821
2019-01-15 $58.41 $58.55 $58.29 $58.48 $56.27 3,258
2019-01-14 $58.66 $58.79 $58.51 $58.65 $56.43 3,228
2019-01-11 $59.52 $59.68 $59.52 $59.61 $57.35 4,073
2019-01-10 $59.54 $59.68 $59.46 $59.60 $57.34 9,333
2019-01-09 $60.16 $60.35 $59.95 $60.21 $57.93 13,315
2019-01-08 $59.31 $59.31 $59.18 $59.30 $57.06 3,984
2019-01-07 $58.68 $59.18 $58.66 $58.87 $56.64 2,054
2019-01-04 $57.39 $58.11 $57.39 $58.03 $55.83 11,072
2019-01-03 $56.74 $56.87 $56.56 $56.56 $54.42 19,265
2019-01-02 $56.67 $56.99 $56.67 $56.97 $54.81 32,512
2018-12-31 $57.00 $57.06 $56.60 $56.81 $54.66 7,307
2018-12-28 $56.98 $56.98 $56.47 $56.56 $54.42 25,877
2018-12-27 $56.27 $56.57 $55.67 $56.55 $54.41 20,235
2018-12-26 $55.26 $56.28 $55.26 $56.28 $54.15 3,654
2018-12-24 $55.63 $56.09 $55.52 $55.52 $53.42 5,825
2018-12-21 $56.31 $56.53 $55.76 $55.87 $53.76 20,337
2018-12-20 $57.13 $57.13 $56.69 $56.72 $54.57 13,165
2018-12-19 $57.99 $58.31 $57.07 $57.52 $55.34 47,688
2018-12-18 $58.10 $58.26 $57.79 $57.96 $55.77 35,938
2018-12-17 $58.59 $58.80 $58.20 $58.35 $55.93 40,459
2018-12-14 $58.77 $58.77 $58.54 $58.54 $56.11 4,874
2018-12-13 $59.10 $59.51 $59.10 $59.51 $57.04 7,488
2018-12-12 $58.77 $59.25 $58.77 $58.91 $56.46 57,156
2018-12-11 $58.70 $58.72 $58.17 $58.23 $55.81 13,965
2018-12-10 $58.41 $58.52 $57.99 $58.30 $55.88 17,943
2018-12-07 $59.05 $59.18 $58.36 $58.46 $56.03 14,133
2018-12-06 $58.06 $58.42 $57.70 $58.35 $55.92 33,802
2018-12-04 $58.96 $59.04 $58.18 $58.21 $55.79 35,817
2018-12-03 $59.06 $59.06 $58.77 $58.77 $56.33 3,175
2018-11-30 $58.83 $58.83 $58.23 $58.42 $55.99 28,747
2018-11-29 $59.12 $59.20 $58.94 $59.17 $56.71 5,503
2018-11-28 $58.29 $59.49 $58.20 $59.29 $56.83 10,911
2018-11-27 $58.49 $58.61 $58.48 $58.55 $56.12 3,722
2018-11-26 $58.96 $59.20 $58.96 $59.16 $56.70 1,968
2018-11-23 $57.74 $58.33 $57.74 $58.09 $55.67 5,012
2018-11-21 $57.62 $57.85 $57.54 $57.75 $55.35 4,439
2018-11-20 $57.37 $57.37 $56.90 $57.05 $54.68 7,420
2018-11-19 $59.08 $59.15 $58.38 $58.57 $56.14 16,751
2018-11-16 $58.36 $58.79 $58.36 $58.53 $56.10 10,526
2018-11-15 $57.89 $58.64 $57.89 $58.61 $56.17 5,212
2018-11-14 $59.21 $59.31 $59.01 $59.01 $56.56 3,205
2018-11-13 $59.08 $59.24 $58.85 $58.85 $56.40 11,443
2018-11-12 $59.86 $59.86 $59.17 $59.51 $57.04 62,348
2018-11-09 $60.35 $60.45 $60.22 $60.39 $57.88 3,114
2018-11-08 $60.94 $60.94 $60.33 $60.48 $57.97 85,642
2018-11-07 $60.38 $60.64 $60.17 $60.62 $58.10 12,669
2018-11-06 $59.33 $59.46 $59.11 $59.46 $56.99 13,397
2018-11-05 $58.93 $59.34 $58.86 $59.00 $56.55 21,931
2018-11-02 $59.81 $59.90 $59.46 $59.79 $57.31 11,240
2018-11-01 $59.44 $59.50 $59.18 $59.30 $56.84 67,106
2018-10-31 $58.30 $58.31 $57.95 $57.95 $55.54 10,727
2018-10-30 $57.37 $57.67 $57.37 $57.67 $55.27 5,932
2018-10-29 $57.85 $58.19 $57.65 $57.65 $55.25 11,216
2018-10-26 $56.71 $57.22 $56.40 $57.22 $54.84 13,319
2018-10-25 $57.37 $57.50 $56.82 $57.01 $54.64 10,130
2018-10-24 $58.13 $58.13 $57.13 $57.13 $54.76 4,639
2018-10-23 $58.08 $58.58 $58.08 $58.40 $55.97 2,627
2018-10-22 $59.44 $59.59 $59.44 $59.59 $57.11 15,488
2018-10-19 $59.98 $60.01 $59.83 $59.87 $57.38 8,047
2018-10-18 $60.37 $60.37 $59.73 $59.88 $57.39 13,284
2018-10-17 $59.95 $60.24 $59.95 $60.10 $57.60 1,951
2018-10-16 $60.24 $60.52 $60.13 $60.52 $58.01 9,947
2018-10-15 $59.00 $59.11 $59.00 $59.11 $56.65 5,286
2018-10-12 $58.96 $59.04 $58.78 $59.04 $56.59 5,567
2018-10-11 $58.62 $58.62 $58.07 $58.10 $55.69 7,272
2018-10-10 $58.87 $58.87 $58.23 $58.23 $55.81 13,096
2018-10-09 $59.57 $59.67 $59.44 $59.52 $57.05 7,076
2018-10-08 $59.19 $60.12 $59.19 $60.12 $57.62 11,800
2018-10-05 $61.43 $61.54 $61.22 $61.47 $58.92 7,297
2018-10-04 $61.91 $62.18 $61.23 $61.53 $58.97 11,266
2018-10-03 $64.30 $64.30 $64.19 $64.27 $61.60 2,368
2018-10-02 $64.60 $64.64 $64.60 $64.64 $61.95 4,554
2018-10-01 $64.98 $64.98 $64.63 $64.66 $61.97 2,288
2018-09-28 $64.64 $64.86 $64.56 $64.57 $61.89 21,462
2018-09-27 $65.28 $65.50 $64.96 $64.96 $62.26 2,873
2018-09-26 $65.75 $66.35 $65.75 $65.97 $63.23 11,708
2018-09-25 $65.83 $66.25 $65.83 $66.17 $63.42 4,119
2018-09-24 $65.57 $65.78 $65.46 $65.65 $62.92 2,722
2018-09-21 $65.95 $66.04 $65.86 $65.86 $63.12 1,412
2018-09-20 $65.78 $66.00 $65.78 $65.97 $63.23 2,242
2018-09-19 $64.93 $65.01 $64.93 $65.01 $62.31 509
2018-09-18 $65.22 $65.35 $65.17 $65.35 $62.63 5,476
2018-09-17 $65.12 $65.12 $65.12 $65.12 $62.41 853
2018-09-14 $65.39 $65.39 $65.13 $65.14 $62.43 1,605
2018-09-13 $65.94 $65.94 $65.94 $65.94 $63.20 613
2018-09-12 $65.60 $66.13 $65.40 $66.02 $63.28 17,892
2018-09-11 $65.38 $65.42 $65.38 $65.40 $62.68 1,770
2018-09-10 $65.84 $65.89 $65.66 $65.71 $62.98 3,157
2018-09-07 $65.70 $65.70 $65.32 $65.55 $62.83 1,303
2018-09-06 $65.72 $65.79 $65.60 $65.77 $63.04 16,511
2018-09-05 $66.13 $66.13 $65.72 $65.72 $62.99 1,237
2018-09-04 $66.45 $66.45 $66.08 $66.45 $63.69 2,376
2018-08-31 $67.78 $67.78 $67.23 $67.60 $64.79 2,873
2018-08-30 $68.20 $68.20 $68.10 $68.14 $65.31 2,294
2018-08-29 $67.98 $68.44 $67.98 $68.44 $65.60 4,142
2018-08-28 $68.35 $68.35 $68.19 $68.19 $65.36 3,325
2018-08-27 $68.03 $68.30 $68.03 $68.30 $65.46 5,720
2018-08-24 $67.26 $67.35 $67.24 $67.24 $64.45 1,309
2018-08-23 $66.78 $66.95 $66.37 $66.44 $63.68 73,868
2018-08-22 $67.07 $67.09 $66.83 $66.93 $64.15 1,960
2018-08-21 $66.26 $66.50 $66.17 $66.28 $63.53 20,541
2018-08-20 $65.27 $65.41 $65.27 $65.41 $62.69 3,919
2018-08-17 $65.14 $65.23 $64.92 $65.23 $62.52 6,407
2018-08-16 $64.57 $64.86 $64.56 $64.60 $61.92 5,710
2018-08-15 $64.10 $64.20 $63.80 $64.16 $61.49 7,060
2018-08-14 $65.06 $65.06 $64.75 $64.99 $62.29 6,041
2018-08-13 $64.96 $65.26 $64.80 $64.89 $62.19 16,048
2018-08-10 $64.75 $64.97 $64.57 $64.61 $61.93 10,319
2018-08-09 $65.84 $65.85 $65.56 $65.56 $62.84 1,803
2018-08-08 $66.06 $66.06 $65.57 $65.77 $63.04 6,031
2018-08-07 $66.75 $66.98 $66.75 $66.80 $64.02 2,755
2018-08-06 $66.90 $67.16 $66.81 $66.82 $64.04 9,791
2018-08-03 $67.39 $67.52 $67.26 $67.50 $64.70 52,077
2018-08-02 $67.34 $67.52 $67.34 $67.45 $64.65 3,250
2018-08-01 $67.83 $67.83 $67.40 $67.40 $64.60 6,712
2018-07-31 $67.81 $68.09 $67.66 $67.87 $65.05 9,099
2018-07-30 $68.26 $68.47 $68.26 $68.42 $65.58 2,031
2018-07-27 $68.33 $68.36 $68.18 $68.26 $65.42 9,835
2018-07-26 $68.20 $68.49 $68.20 $68.40 $65.56 40,639
2018-07-25 $67.82 $68.65 $67.82 $68.65 $65.80 6,998
2018-07-24 $67.80 $67.80 $67.47 $67.53 $64.72 4,965
2018-07-23 $67.30 $67.32 $67.21 $67.21 $64.42 4,991
2018-07-20 $67.14 $67.61 $67.14 $67.35 $64.55 12,138
2018-07-19 $66.31 $66.91 $66.31 $66.72 $63.95 5,798
2018-07-18 $66.40 $66.63 $66.40 $66.63 $63.86 842
2018-07-17 $66.77 $67.18 $66.74 $67.13 $64.34 149,265
2018-07-16 $66.60 $66.69 $66.37 $66.42 $63.66 27,935
2018-07-13 $66.25 $66.63 $66.25 $66.51 $63.75 3,558
2018-07-12 $65.90 $66.56 $65.90 $66.47 $63.71 13,086
2018-07-11 $65.74 $65.74 $65.28 $65.28 $62.57 46,768
2018-07-10 $66.12 $66.53 $65.87 $66.31 $63.55 20,609
2018-07-09 $65.64 $65.64 $65.44 $65.58 $62.85 11,615
2018-07-06 $65.05 $65.26 $64.74 $65.05 $62.35 54,583
2018-07-05 $64.59 $64.59 $64.23 $64.54 $61.86 14,306
2018-07-03 $64.36 $64.52 $64.21 $64.33 $61.66 12,551
2018-07-02 $63.58 $63.76 $63.46 $63.76 $61.11 5,170
2018-06-29 $63.85 $64.22 $63.85 $63.89 $61.24 3,626
2018-06-28 $63.25 $63.29 $62.85 $63.26 $60.63 22,929
2018-06-27 $63.94 $64.13 $63.25 $63.31 $60.68 14,144
2018-06-26 $64.18 $64.35 $64.18 $64.24 $61.57 6,823
2018-06-25 $65.50 $65.50 $64.88 $64.97 $62.27 40,181
2018-06-22 $65.33 $65.75 $65.20 $65.47 $62.75 8,786
2018-06-21 $65.23 $65.23 $64.82 $64.84 $62.15 6,089
2018-06-20 $64.21 $64.94 $64.21 $64.90 $62.20 28,090
2018-06-19 $64.27 $64.30 $64.02 $64.14 $61.47 13,986
2018-06-18 $65.71 $65.81 $65.65 $65.81 $62.19 3,250
2018-06-15 $66.31 $66.34 $66.24 $66.31 $62.66 13,046
2018-06-14 $66.77 $66.77 $66.36 $66.36 $62.70 17,155
2018-06-13 $66.67 $66.84 $66.40 $66.73 $63.05 2,564
2018-06-12 $66.51 $66.65 $66.13 $66.13 $62.49 48,656
2018-06-11 $66.34 $66.65 $66.34 $66.64 $62.97 2,271
2018-06-08 $66.02 $66.32 $65.82 $66.19 $62.54 9,212
2018-06-07 $66.77 $67.00 $66.32 $66.37 $62.71 14,199
2018-06-06 $66.88 $67.09 $66.72 $67.09 $63.39 7,969
2018-06-05 $67.01 $67.11 $66.82 $66.88 $63.20 16,049
2018-06-04 $67.38 $67.38 $66.90 $67.04 $63.35 8,691
2018-06-01 $66.61 $66.65 $66.31 $66.50 $62.84 5,986
2018-05-31 $66.11 $66.11 $65.67 $66.02 $62.38 11,696
2018-05-30 $65.36 $65.74 $65.34 $65.72 $62.10 14,364
2018-05-29 $65.18 $65.18 $64.14 $64.30 $60.76 33,175
2018-05-25 $66.79 $66.98 $66.67 $66.84 $63.16 13,190
2018-05-24 $67.17 $67.18 $66.82 $67.01 $63.32 8,286
2018-05-23 $67.41 $67.48 $67.14 $67.36 $63.65 11,730
2018-05-22 $67.94 $67.96 $67.82 $67.89 $64.15 3,078
2018-05-21 $68.19 $68.19 $67.71 $67.86 $64.12 6,822
2018-05-18 $67.64 $67.69 $67.55 $67.66 $63.93 4,391
2018-05-17 $67.82 $68.04 $67.56 $67.86 $64.12 5,748
2018-05-16 $67.58 $68.05 $67.58 $68.04 $64.29 2,702
2018-05-15 $67.95 $68.19 $67.93 $67.97 $64.23 11,199
2018-05-14 $69.60 $69.67 $69.33 $69.46 $65.63 6,437
2018-05-11 $69.23 $69.65 $69.23 $69.65 $65.81 10,461
2018-05-10 $69.08 $69.34 $69.08 $69.34 $65.52 5,063
2018-05-09 $68.80 $68.87 $68.56 $68.76 $64.97 12,300
2018-05-08 $68.48 $68.89 $68.37 $68.70 $64.92 56,031
2018-05-07 $68.33 $68.58 $68.33 $68.35 $64.59 4,247
2018-05-04 $67.32 $67.94 $67.32 $67.87 $64.13 5,826
2018-05-03 $67.96 $68.10 $67.64 $68.03 $64.28 7,528
2018-05-02 $67.95 $68.37 $67.72 $67.72 $63.99 4,039
2018-05-01 $67.17 $67.17 $66.67 $66.97 $63.28 168,881
2018-04-30 $66.97 $67.12 $66.92 $66.92 $63.23 57,155
2018-04-27 $67.38 $67.65 $67.24 $67.65 $63.92 9,604
2018-04-26 $67.53 $67.53 $67.37 $67.39 $63.68 3,936
2018-04-25 $66.85 $67.19 $66.76 $67.18 $63.48 7,783
2018-04-24 $67.95 $68.02 $67.45 $67.75 $64.02 14,598
2018-04-23 $67.92 $68.00 $67.87 $67.89 $64.15 6,050
2018-04-20 $67.74 $67.96 $67.74 $67.96 $64.22 4,200
2018-04-19 $68.41 $68.45 $68.11 $68.22 $64.46 2,563
2018-04-18 $68.72 $68.82 $68.72 $68.82 $65.03 1,170
2018-04-17 $68.39 $68.58 $68.39 $68.48 $64.71 6,227
2018-04-16 $68.26 $68.26 $68.06 $68.20 $64.44 9,771
2018-04-13 $68.13 $68.13 $67.85 $68.11 $64.36 22,571
2018-04-12 $68.10 $68.15 $67.91 $68.12 $64.37 5,990
2018-04-11 $68.19 $68.19 $67.93 $68.06 $64.31 23,385
2018-04-10 $68.48 $68.49 $68.26 $68.46 $64.69 8,172
2018-04-09 $68.07 $68.37 $68.00 $68.08 $64.33 2,575
2018-04-06 $67.61 $67.61 $67.16 $67.36 $63.65 10,044
2018-04-05 $67.39 $67.61 $67.30 $67.46 $63.74 10,172
2018-04-04 $66.75 $67.06 $66.65 $67.06 $63.37 10,173
2018-04-03 $67.34 $67.69 $67.27 $67.69 $63.96 10,229
2018-04-02 $68.69 $68.69 $67.47 $67.93 $64.19 6,750
2018-03-29 $68.59 $68.98 $68.49 $68.69 $64.91 25,768
2018-03-28 $68.29 $68.61 $68.19 $68.28 $64.52 6,525
2018-03-27 $68.01 $68.20 $67.35 $67.36 $63.65 6,498
2018-03-26 $68.40 $68.64 $68.01 $68.64 $64.86 3,157
2018-03-23 $67.77 $67.95 $67.56 $67.56 $63.84 3,665
2018-03-22 $67.76 $67.94 $67.37 $67.58 $63.86 11,218
2018-03-21 $68.49 $68.69 $68.15 $68.65 $64.87 29,052
2018-03-20 $68.21 $68.44 $67.92 $68.38 $64.61 65,492
2018-03-19 $68.53 $68.53 $68.47 $68.47 $64.70 2,890
2018-03-16 $68.53 $68.83 $68.44 $68.52 $64.75 61,153
2018-03-15 $68.82 $68.82 $68.44 $68.50 $64.73 5,572
2018-03-14 $68.75 $68.78 $68.65 $68.78 $64.99 971
2018-03-13 $69.04 $69.25 $68.61 $68.61 $64.83 14,766
2018-03-12 $68.97 $69.06 $68.87 $69.06 $65.26 10,266
2018-03-09 $68.58 $68.88 $68.58 $68.87 $65.08 4,703
2018-03-08 $68.78 $68.80 $68.61 $68.64 $64.86 3,324
2018-03-07 $68.31 $68.57 $68.07 $68.57 $64.79 11,725
2018-03-06 $68.34 $68.34 $68.21 $68.34 $64.58 2,889
2018-03-05 $67.48 $68.01 $67.48 $68.00 $64.25 9,811
2018-03-02 $67.35 $67.68 $67.21 $67.68 $63.95 7,034
2018-03-01 $67.65 $67.86 $67.23 $67.39 $63.68 13,132
2018-02-28 $68.92 $68.92 $68.23 $68.24 $64.48 10,271
2018-02-27 $69.38 $69.69 $68.71 $68.71 $64.93 6,675
2018-02-26 $69.97 $70.51 $69.97 $70.51 $66.63 20,627
2018-02-23 $69.51 $69.85 $69.51 $69.82 $65.97 3,242
2018-02-22 $69.49 $69.49 $69.27 $69.38 $65.56 4,510
2018-02-21 $68.41 $68.85 $68.04 $68.04 $64.29 17,515
2018-02-20 $68.40 $68.59 $68.40 $68.41 $64.64 8,624
2018-02-16 $69.26 $69.62 $69.26 $69.40 $65.58 26,579
2018-02-15 $68.75 $68.89 $68.32 $68.89 $65.10 5,008
2018-02-14 $66.91 $68.16 $66.91 $68.16 $64.41 16,438
2018-02-13 $66.85 $66.91 $66.66 $66.91 $63.22 2,462
2018-02-12 $66.83 $67.08 $66.67 $67.04 $63.35 11,158
2018-02-09 $65.36 $65.98 $64.50 $65.73 $62.11 30,072
2018-02-08 $66.00 $66.00 $64.90 $65.29 $61.69 22,525
2018-02-07 $66.31 $66.45 $65.76 $65.89 $62.26 12,678
2018-02-06 $65.33 $66.50 $65.33 $66.31 $62.66 56,428
2018-02-05 $66.51 $66.82 $65.02 $65.33 $61.73 33,963
2018-02-02 $67.60 $67.82 $66.77 $66.88 $63.20 6,870
2018-02-01 $68.85 $68.85 $68.29 $68.76 $64.97 36,954
2018-01-31 $70.25 $70.25 $69.68 $69.72 $65.88 13,610
2018-01-30 $70.40 $70.48 $69.78 $69.89 $66.04 85,452
2018-01-29 $70.54 $70.64 $70.33 $70.53 $66.65 4,940
2018-01-26 $71.07 $71.11 $70.88 $71.02 $67.11 4,402
2018-01-25 $70.76 $70.84 $70.31 $70.38 $66.50 16,168
2018-01-24 $70.95 $71.01 $70.81 $71.01 $67.10 6,891
2018-01-23 $70.78 $70.95 $70.70 $70.80 $66.90 12,845
2018-01-22 $70.32 $70.81 $70.32 $70.81 $66.91 5,566
2018-01-19 $70.25 $70.44 $70.25 $70.38 $66.50 2,543
2018-01-18 $69.69 $69.76 $69.52 $69.76 $65.92 10,141
2018-01-17 $69.46 $70.12 $69.46 $69.83 $65.98 35,796
2018-01-16 $69.36 $69.42 $69.18 $69.19 $65.38 15,859
2018-01-12 $68.82 $69.08 $68.72 $68.94 $65.14 9,318
2018-01-11 $68.75 $68.92 $68.65 $68.79 $65.00 6,186
2018-01-10 $68.79 $68.90 $68.60 $68.63 $64.85 4,507
2018-01-09 $68.71 $69.00 $68.64 $68.93 $65.13 14,707
2018-01-08 $68.83 $68.87 $68.78 $68.86 $65.07 4,201
2018-01-05 $68.51 $68.85 $68.51 $68.79 $65.00 17,571
2018-01-04 $68.47 $68.64 $68.36 $68.38 $64.61 59,051
2018-01-03 $68.03 $68.30 $67.94 $68.24 $64.48 21,540
2018-01-02 $67.63 $68.03 $67.63 $67.98 $64.24 11,634
2017-12-29 $67.40 $67.79 $67.40 $67.59 $63.87 9,235
2017-12-28 $67.24 $67.24 $66.98 $67.05 $63.36 5,454
2017-12-27 $67.14 $67.14 $66.89 $66.96 $63.27 10,605
2017-12-26 $66.50 $66.97 $66.50 $66.57 $62.90 8,025
2017-12-22 $66.64 $66.68 $66.47 $66.68 $63.01 5,042
2017-12-21 $66.47 $66.51 $66.36 $66.36 $62.70 5,808
2017-12-20 $66.18 $66.23 $66.16 $66.18 $62.53 4,424
2017-12-19 $65.98 $66.14 $65.79 $66.00 $62.36 7,801
2017-12-18 $66.50 $66.71 $66.33 $66.46 $62.26 10,225
2017-12-15 $65.54 $65.75 $65.42 $65.69 $61.54 18,456
2017-12-14 $66.34 $66.34 $65.64 $65.73 $61.58 10,795
2017-12-13 $65.84 $66.13 $65.73 $65.92 $61.76 26,158
2017-12-12 $65.71 $65.95 $65.71 $65.95 $61.79 836
2017-12-11 $65.67 $66.09 $65.67 $66.00 $61.83 42,780
2017-12-08 $65.47 $65.86 $65.44 $65.71 $61.56 11,244
2017-12-07 $65.24 $65.34 $65.19 $65.19 $61.07 4,461
2017-12-06 $65.12 $65.19 $64.92 $64.96 $60.86 13,115
2017-12-05 $64.92 $64.92 $64.67 $64.77 $60.68 44,810
2017-12-04 $66.05 $66.05 $65.74 $65.84 $61.68 19,389
2017-12-01 $66.19 $66.30 $65.89 $66.05 $61.88 57,988
2017-11-30 $66.43 $66.68 $66.30 $66.39 $62.20 23,262
2017-11-29 $65.84 $65.90 $65.61 $65.62 $61.48 10,934
2017-11-28 $66.08 $66.33 $65.99 $66.18 $62.00 37,058
2017-11-27 $65.88 $65.89 $65.30 $65.35 $61.22 12,403
2017-11-24 $65.86 $66.14 $65.84 $66.14 $61.96 45,309
2017-11-22 $66.12 $66.12 $65.68 $65.80 $61.65 8,197
2017-11-21 $65.51 $65.69 $65.51 $65.66 $61.51 3,824
2017-11-20 $66.01 $66.01 $65.56 $65.56 $61.42 7,436
2017-11-17 $65.84 $65.86 $65.76 $65.86 $61.70 10,537
2017-11-16 $65.69 $66.08 $65.66 $66.03 $61.86 14,766
2017-11-15 $65.05 $65.29 $65.05 $65.12 $61.01 10,568
2017-11-14 $64.65 $65.11 $64.65 $65.10 $60.99 15,224
2017-11-13 $64.73 $64.86 $64.48 $64.77 $60.68 24,518
2017-11-10 $65.21 $65.52 $65.20 $65.39 $61.26 17,158
2017-11-09 $65.28 $65.40 $64.81 $65.02 $60.91 37,986
2017-11-08 $66.74 $67.16 $66.74 $66.96 $62.73 15,332
2017-11-07 $66.99 $66.99 $66.33 $66.54 $62.34 121,195
2017-11-06 $67.21 $67.29 $67.12 $67.28 $63.03 8,435
2017-11-03 $67.28 $67.28 $66.66 $66.88 $62.66 17,534
2017-11-02 $67.51 $67.72 $67.49 $67.57 $63.30 43,802
2017-11-01 $68.24 $68.31 $67.99 $68.02 $63.73 24,321
2017-10-31 $68.26 $68.43 $68.21 $68.42 $64.10 8,472
2017-10-30 $67.85 $68.26 $67.85 $68.21 $63.90 12,103
2017-10-27 $67.51 $67.61 $67.41 $67.48 $63.22 5,804
2017-10-26 $67.70 $67.71 $67.48 $67.49 $63.23 8,592
2017-10-25 $68.04 $68.24 $67.92 $68.04 $63.74 10,145
2017-10-24 $67.71 $67.82 $67.61 $67.75 $63.47 11,757
2017-10-23 $67.95 $68.11 $67.94 $67.97 $63.68 13,394
2017-10-20 $68.40 $68.40 $68.19 $68.33 $64.02 10,133
2017-10-19 $68.15 $68.40 $68.02 $68.40 $64.08 10,525
2017-10-18 $68.43 $68.49 $68.27 $68.49 $64.17 20,062
2017-10-17 $67.53 $67.82 $67.40 $67.70 $63.43 4,651
2017-10-16 $68.11 $68.28 $68.00 $68.13 $63.83 18,539
2017-10-13 $68.04 $68.11 $67.66 $67.68 $63.41 57,707
2017-10-12 $68.78 $68.95 $68.58 $68.58 $64.25 3,803
2017-10-11 $68.74 $68.97 $68.70 $68.94 $64.59 11,910
2017-10-10 $68.12 $68.50 $68.11 $68.46 $64.14 7,962
2017-10-09 $67.83 $68.01 $67.83 $67.90 $63.61 5,012
2017-10-06 $67.75 $68.07 $67.71 $68.02 $63.73 43,111
2017-10-05 $68.01 $68.22 $68.01 $68.11 $63.81 12,400
2017-10-04 $68.03 $68.33 $67.99 $68.21 $63.90 24,302
2017-10-03 $67.87 $68.01 $67.85 $67.99 $63.70 16,173
2017-10-02 $67.80 $68.03 $67.64 $67.95 $63.66 57,768
2017-09-29 $67.51 $67.91 $67.40 $67.91 $63.62 113,061
2017-09-28 $67.39 $67.59 $67.28 $67.48 $63.22 17,211
2017-09-27 $66.63 $67.06 $66.61 $67.04 $62.81 78,372
2017-09-26 $67.00 $67.03 $66.78 $66.96 $62.73 7,655
2017-09-25 $67.99 $68.10 $67.65 $67.75 $63.47 17,770
2017-09-22 $68.18 $68.19 $68.05 $68.17 $63.87 4,450
2017-09-21 $67.68 $67.88 $67.68 $67.79 $63.51 2,905
2017-09-20 $67.94 $67.99 $67.48 $67.58 $63.31 6,534
2017-09-19 $67.64 $67.74 $67.64 $67.74 $63.46 1,113
2017-09-18 $67.42 $67.57 $67.18 $67.46 $63.20 7,712
2017-09-15 $67.16 $67.16 $66.87 $66.96 $62.73 4,022
2017-09-14 $67.72 $68.00 $67.71 $68.00 $63.71 6,946
2017-09-13 $68.10 $68.10 $67.68 $67.73 $63.45 3,058
2017-09-12 $68.21 $68.30 $68.00 $68.21 $63.90 3,818
2017-09-11 $68.30 $68.44 $68.21 $68.21 $63.90 8,827
2017-09-08 $67.79 $67.92 $67.72 $67.73 $63.45 4,338
2017-09-07 $67.68 $67.95 $67.68 $67.93 $63.64 8,761
2017-09-06 $67.09 $67.22 $67.01 $67.16 $62.92 16,680
2017-09-05 $67.46 $67.63 $66.72 $67.13 $62.89 34,466
2017-09-01 $67.88 $67.99 $67.73 $67.92 $63.63 10,214
2017-08-31 $67.46 $67.77 $67.35 $67.71 $63.43 7,281
2017-08-30 $66.83 $66.83 $66.75 $66.82 $62.60 2,566
2017-08-29 $67.03 $67.19 $67.03 $67.17 $62.93 7,746
2017-08-28 $67.46 $67.49 $67.36 $67.43 $63.17 4,080
2017-08-25 $66.77 $67.32 $66.77 $67.24 $62.99 5,037
2017-08-24 $66.37 $66.76 $66.37 $66.54 $62.34 7,095
2017-08-23 $66.16 $66.30 $66.16 $66.27 $62.09 3,308
2017-08-22 $65.96 $66.26 $65.96 $66.22 $62.04 9,580
2017-08-21 $65.84 $65.87 $65.64 $65.74 $61.59 18,771
2017-08-18 $65.22 $65.49 $65.22 $65.40 $61.27 6,140
2017-08-17 $65.56 $65.56 $65.01 $65.05 $60.94 12,481
2017-08-16 $65.60 $66.04 $65.25 $66.00 $61.83 48,304
2017-08-15 $65.77 $65.83 $65.52 $65.82 $61.66 5,465
2017-08-14 $66.09 $66.09 $65.80 $65.86 $61.70 5,430
2017-08-11 $65.44 $65.96 $65.44 $65.84 $61.68 7,983
2017-08-10 $65.37 $65.37 $65.08 $65.09 $60.98 26,090
2017-08-09 $65.00 $65.86 $65.00 $65.86 $61.70 15,047
2017-08-08 $65.23 $65.36 $64.55 $64.55 $60.47 37,109
2017-08-07 $65.75 $65.75 $65.54 $65.69 $61.54 18,216
2017-08-04 $65.61 $65.68 $65.28 $65.61 $61.47 9,714
2017-08-03 $65.63 $65.63 $65.56 $65.56 $61.42 6,465
2017-08-02 $65.99 $65.99 $65.76 $65.86 $61.70 4,693
2017-08-01 $65.71 $65.83 $65.64 $65.64 $61.50 4,471
2017-07-31 $65.58 $65.85 $65.51 $65.85 $61.69 5,793
2017-07-28 $64.89 $65.26 $64.89 $65.25 $61.13 2,066
2017-07-27 $64.93 $65.04 $64.62 $64.88 $60.78 6,473
2017-07-26 $64.65 $65.03 $64.65 $65.02 $60.91 6,798
2017-07-25 $64.82 $64.82 $64.43 $64.51 $60.44 4,692
2017-07-24 $64.17 $64.34 $64.01 $64.21 $60.16 40,774
2017-07-21 $65.08 $65.34 $64.70 $65.34 $61.21 10,154
2017-07-20 $65.18 $65.50 $65.18 $65.35 $61.22 6,200
2017-07-19 $64.71 $64.84 $64.60 $64.71 $60.62 2,546
2017-07-18 $64.97 $65.06 $64.81 $65.06 $60.95 8,460
2017-07-17 $64.32 $64.57 $64.32 $64.53 $60.46 5,273
2017-07-14 $63.83 $64.39 $63.83 $64.37 $60.31 2,348
2017-07-13 $63.54 $63.74 $63.49 $63.74 $59.72 3,024
2017-07-12 $63.51 $63.77 $63.51 $63.75 $59.72 4,287
2017-07-11 $62.86 $63.45 $62.84 $63.38 $59.38 8,794
2017-07-10 $63.04 $63.20 $62.99 $63.17 $59.18 21,995
2017-07-07 $62.54 $62.99 $62.54 $62.99 $59.01 1,099
2017-07-06 $62.63 $62.90 $62.57 $62.67 $58.71 12,505
2017-07-05 $62.77 $63.04 $62.63 $63.04 $59.06 18,438
2017-07-03 $62.85 $62.98 $62.77 $62.77 $58.81 29,140
2017-06-30 $62.54 $62.87 $62.45 $62.67 $58.71 37,783
2017-06-29 $62.74 $62.74 $61.98 $62.13 $58.21 35,486
2017-06-28 $62.62 $63.00 $62.62 $62.92 $58.95 5,831
2017-06-27 $62.79 $62.90 $62.64 $62.75 $58.79 10,611
2017-06-26 $63.28 $63.32 $63.00 $63.08 $59.10 2,981
2017-06-23 $63.22 $63.23 $63.05 $63.23 $59.24 3,880
2017-06-22 $62.62 $62.89 $62.62 $62.76 $58.80 4,739
2017-06-21 $62.84 $62.91 $62.84 $62.91 $58.94 1,660
2017-06-20 $63.30 $63.30 $62.63 $62.70 $58.74 33,572
2017-06-19 $64.17 $64.17 $63.94 $64.01 $59.21 4,929
2017-06-16 $62.97 $63.49 $62.97 $63.45 $58.69 13,130
2017-06-15 $62.95 $62.95 $62.61 $62.68 $57.98 19,189
2017-06-14 $64.24 $64.34 $63.69 $63.95 $59.16 6,161
2017-06-13 $63.55 $63.97 $63.55 $63.96 $59.17 12,064
2017-06-12 $63.01 $63.13 $62.94 $63.05 $58.32 3,882
2017-06-09 $63.16 $63.29 $62.97 $63.18 $58.44 9,991
2017-06-08 $63.06 $63.21 $62.96 $63.21 $58.47 12,140
2017-06-07 $63.17 $63.54 $63.17 $63.37 $58.62 5,169
2017-06-06 $63.99 $63.99 $63.68 $63.79 $59.01 10,152
2017-06-05 $63.91 $63.91 $63.68 $63.84 $59.05 38,224
2017-06-02 $64.02 $64.13 $63.86 $64.13 $59.32 16,874
2017-06-01 $63.04 $63.29 $62.95 $63.29 $58.55 34,817
2017-05-31 $62.72 $62.89 $62.46 $62.58 $57.89 86,163
2017-05-30 $61.78 $62.13 $61.78 $62.13 $57.47 2,240
2017-05-26 $62.00 $62.14 $61.89 $62.09 $57.44 27,544
2017-05-25 $62.34 $62.39 $62.16 $62.26 $57.59 43,784
2017-05-24 $62.10 $62.32 $62.00 $62.32 $57.65 3,292
2017-05-23 $62.11 $62.33 $62.05 $62.08 $57.43 10,882
2017-05-22 $61.99 $62.12 $61.99 $62.10 $57.45 1,114
2017-05-19 $61.50 $61.71 $61.50 $61.61 $56.99 35,885
2017-05-18 $60.59 $60.85 $60.52 $60.82 $56.26 17,347
2017-05-17 $61.20 $61.20 $60.49 $60.58 $56.04 79,899
2017-05-16 $61.77 $61.79 $61.56 $61.79 $57.16 9,225
2017-05-15 $61.42 $61.46 $61.36 $61.46 $56.85 11,620
2017-05-12 $60.84 $61.24 $60.84 $61.17 $56.58 28,903
2017-05-11 $60.28 $60.70 $60.28 $60.70 $56.15 7,725
2017-05-10 $60.52 $60.71 $60.52 $60.64 $56.09 16,536
2017-05-09 $60.50 $60.54 $60.01 $60.14 $55.63 78,272
2017-05-08 $61.10 $61.11 $60.84 $60.94 $56.37 41,404
2017-05-05 $61.26 $61.73 $61.23 $61.73 $57.10 26,965
2017-05-04 $60.99 $61.17 $60.73 $61.17 $56.58 6,271
2017-05-03 $60.39 $60.53 $60.39 $60.49 $55.96 14,539
2017-05-02 $59.85 $60.10 $59.70 $60.10 $55.60 16,329
2017-05-01 $59.57 $59.60 $59.50 $59.60 $55.13 4,917
2017-04-28 $59.58 $59.58 $59.43 $59.49 $55.03 27,475
2017-04-27 $58.97 $59.29 $58.97 $59.25 $54.81 23,061
2017-04-26 $58.55 $58.76 $58.55 $58.63 $54.24 27,588
2017-04-25 $58.24 $58.65 $58.24 $58.58 $54.19 26,095
2017-04-24 $57.95 $58.01 $57.75 $58.00 $53.65 14,310
2017-04-21 $56.58 $56.58 $56.10 $56.32 $52.10 15,330
2017-04-20 $56.80 $56.94 $56.62 $56.67 $52.42 3,789
2017-04-19 $56.36 $56.44 $56.20 $56.23 $52.02 29,409
2017-04-18 $55.96 $55.99 $55.71 $55.96 $51.77 24,661
2017-04-17 $56.14 $56.27 $56.09 $56.15 $51.94 26,470
2017-04-13 $55.82 $55.99 $55.76 $55.85 $51.66 37,075
2017-04-12 $56.02 $56.05 $55.82 $55.82 $51.64 17,722
2017-04-11 $55.76 $55.90 $55.70 $55.87 $51.68 16,207
2017-04-10 $55.48 $55.59 $55.43 $55.50 $51.34 14,381
2017-04-07 $55.33 $55.43 $55.15 $55.24 $51.10 117,109
2017-04-06 $55.66 $55.73 $55.54 $55.61 $51.44 11,977
2017-04-05 $55.91 $55.93 $55.69 $55.69 $51.52 12,803
2017-04-04 $55.52 $55.93 $55.52 $55.92 $51.73 15,665
2017-04-03 $55.11 $55.20 $54.70 $55.05 $50.92 35,300
2017-03-31 $55.45 $55.58 $55.35 $55.40 $51.25 14,030
2017-03-30 $55.34 $55.36 $55.09 $55.11 $50.98 4,963
2017-03-29 $55.16 $55.43 $55.16 $55.43 $51.28 20,447
2017-03-28 $55.60 $55.78 $55.55 $55.68 $51.51 18,007
2017-03-27 $55.37 $55.58 $55.37 $55.57 $51.40 11,082
2017-03-24 $55.17 $55.36 $55.11 $55.32 $51.17 9,240
2017-03-23 $54.83 $54.91 $54.83 $54.83 $50.72 4,514
2017-03-22 $54.58 $54.64 $54.51 $54.61 $50.52 9,875
2017-03-21 $55.67 $55.69 $54.74 $54.84 $50.72 24,535
2017-03-20 $55.34 $55.43 $55.12 $55.13 $51.00 20,423
2017-03-17 $55.26 $55.41 $55.26 $55.41 $51.26 3,997
2017-03-16 $55.00 $55.25 $54.97 $55.20 $51.06 11,564
2017-03-15 $54.21 $54.82 $54.16 $54.80 $50.69 6,562
2017-03-14 $54.14 $54.23 $54.03 $54.13 $50.07 16,007
2017-03-13 $54.21 $54.39 $54.19 $54.39 $50.31 19,581
2017-03-10 $53.78 $54.15 $53.78 $54.15 $50.09 4,857
2017-03-09 $53.21 $53.23 $53.07 $53.23 $49.24 5,849
2017-03-08 $53.04 $53.04 $52.83 $52.84 $48.88 5,189
2017-03-07 $53.08 $53.28 $52.99 $53.14 $49.16 17,378
2017-03-06 $53.57 $53.63 $53.47 $53.59 $49.57 7,626
2017-03-03 $53.69 $53.89 $53.57 $53.89 $49.85 11,030
2017-03-02 $53.76 $53.76 $53.61 $53.65 $49.63 1,355
2017-03-01 $53.66 $53.98 $53.66 $53.88 $49.84 4,564
2017-02-28 $53.37 $53.74 $53.37 $53.52 $49.51 8,968
2017-02-27 $53.71 $53.71 $53.69 $53.69 $49.67 500
2017-02-24 $53.69 $53.69 $53.57 $53.63 $49.61 3,434
2017-02-23 $54.34 $54.34 $54.02 $54.19 $50.13 29,710
2017-02-22 $53.60 $54.02 $53.56 $54.02 $49.97 3,760
2017-02-21 $54.06 $54.06 $53.83 $53.97 $49.92 11,247
2017-02-17 $54.19 $54.24 $54.04 $54.24 $50.17 24,837
2017-02-16 $54.28 $54.58 $54.28 $54.58 $50.49 25,879
2017-02-15 $53.94 $54.05 $53.88 $54.05 $50.00 11,260
2017-02-14 $53.86 $53.86 $53.64 $53.75 $49.72 2,895
2017-02-13 $53.74 $53.80 $53.66 $53.78 $49.75 23,377
2017-02-10 $53.51 $53.75 $53.51 $53.68 $49.66 5,880
2017-02-09 $53.35 $53.68 $53.35 $53.64 $49.62 7,950
2017-02-08 $52.93 $53.17 $52.90 $53.15 $49.17 7,343
2017-02-07 $53.12 $53.17 $52.94 $53.12 $49.14 21,017
2017-02-06 $53.28 $53.54 $53.28 $53.48 $49.47 11,825
2017-02-03 $53.52 $53.98 $53.52 $53.97 $49.92 14,605
2017-02-02 $53.81 $53.91 $53.54 $53.62 $49.60 149,878
2017-02-01 $54.13 $54.48 $54.05 $54.48 $50.40 34,201
2017-01-31 $53.84 $53.98 $53.70 $53.88 $49.84 24,381
2017-01-30 $53.07 $53.46 $53.02 $53.43 $49.42 12,132
2017-01-27 $53.26 $53.63 $53.26 $53.61 $49.59 15,541
2017-01-26 $53.14 $53.25 $53.04 $53.07 $49.09 26,230
2017-01-25 $52.88 $53.10 $52.84 $53.10 $49.12 59,002
2017-01-24 $52.62 $52.64 $52.35 $52.54 $48.60 8,772
2017-01-23 $52.79 $52.79 $52.47 $52.70 $48.75 24,456
2017-01-20 $52.58 $52.71 $52.58 $52.66 $48.71 5,251
2017-01-19 $52.46 $52.51 $52.32 $52.50 $48.56 11,961
2017-01-18 $52.60 $52.72 $52.48 $52.55 $48.61 10,203
2017-01-17 $53.03 $53.03 $52.70 $52.78 $48.82 23,469
2017-01-13 $52.54 $52.72 $52.53 $52.63 $48.68 19,788
2017-01-12 $51.92 $52.15 $51.92 $52.12 $48.21 34,799
2017-01-11 $51.61 $52.13 $51.60 $52.10 $48.19 39,795
2017-01-10 $52.08 $52.08 $51.89 $51.89 $48.00 20,281
2017-01-09 $52.09 $52.26 $52.09 $52.11 $48.20 42,552
2017-01-06 $52.37 $52.56 $52.37 $52.48 $48.55 23,135
2017-01-05 $52.35 $52.67 $52.26 $52.62 $48.68 27,215
2017-01-04 $51.54 $51.71 $51.36 $51.66 $47.79 46,007
2017-01-03 $51.50 $51.50 $51.12 $51.25 $47.41 69,609
2016-12-30 $51.09 $51.33 $50.93 $50.99 $47.17 19,299
2016-12-29 $50.62 $51.02 $50.62 $50.95 $47.13 9,790
2016-12-28 $50.39 $50.44 $50.21 $50.33 $46.56 2,502
2016-12-27 $50.50 $50.67 $50.48 $50.54 $46.75 3,854
2016-12-23 $50.35 $50.42 $50.34 $50.42 $46.64 14,023
2016-12-22 $50.27 $50.33 $50.11 $50.11 $46.35 37,310
2016-12-21 $49.99 $50.11 $49.96 $50.02 $46.27 44,542
2016-12-20 $49.65 $49.91 $49.65 $49.90 $46.13 22,462
2016-12-19 $50.04 $50.13 $49.75 $49.76 $46.00 44,534
2016-12-16 $49.66 $49.97 $49.65 $49.80 $46.04 16,972
2016-12-15 $49.47 $49.84 $49.47 $49.70 $45.95 14,562
2016-12-14 $50.12 $50.16 $49.41 $49.41 $45.68 16,665
2016-12-13 $50.08 $50.32 $50.08 $50.14 $46.35 3,552
2016-12-12 $49.61 $49.82 $49.61 $49.69 $45.94 14,017
2016-12-09 $49.48 $49.86 $49.48 $49.86 $46.09 4,990
2016-12-08 $49.16 $49.35 $49.01 $49.09 $45.38 96,260
2016-12-07 $49.74 $49.93 $49.26 $49.77 $46.01 101,855
2016-12-06 $49.51 $49.73 $49.28 $49.73 $45.97 41,062
2016-12-05 $49.22 $49.48 $49.15 $49.45 $45.71 14,334
2016-12-02 $48.73 $48.82 $48.56 $48.69 $45.01 7,496
2016-12-01 $48.86 $48.86 $48.52 $48.62 $44.95 10,993
2016-11-30 $49.51 $49.51 $48.87 $48.89 $45.20 64,348
2016-11-29 $48.73 $49.22 $48.73 $49.12 $45.41 38,712
2016-11-28 $48.73 $48.79 $48.68 $48.77 $45.09 3,955
2016-11-25 $48.73 $48.81 $48.73 $48.80 $45.11 1,684
2016-11-23 $48.10 $48.21 $48.00 $48.16 $44.52 7,378
2016-11-22 $48.57 $48.73 $48.49 $48.73 $45.05 13,074
2016-11-21 $48.79 $48.94 $48.73 $48.93 $45.23 9,652
2016-11-18 $48.94 $48.94 $48.59 $48.68 $45.00 3,034
2016-11-17 $48.95 $49.03 $48.82 $48.96 $45.26 14,299
2016-11-16 $48.87 $49.01 $48.62 $48.68 $45.00 26,984
2016-11-15 $48.73 $49.07 $48.72 $49.07 $45.36 130,164
2016-11-14 $48.57 $48.57 $48.27 $48.38 $44.72 94,070
2016-11-11 $49.12 $49.12 $48.92 $49.04 $45.34 2,569
2016-11-10 $49.52 $49.71 $49.22 $49.56 $45.82 17,908
2016-11-09 $50.20 $50.48 $49.98 $50.28 $46.48 26,762
2016-11-08 $50.80 $50.80 $50.55 $50.75 $46.92 22,518
2016-11-07 $51.21 $51.31 $51.06 $51.23 $47.36 8,762
2016-11-04 $50.72 $50.98 $50.71 $50.80 $46.96 10,780
2016-11-03 $51.56 $51.57 $51.31 $51.35 $47.47 15,135
2016-11-02 $51.76 $51.76 $51.31 $51.35 $47.47 9,463
2016-11-01 $52.63 $52.63 $51.95 $52.11 $48.17 7,903
2016-10-31 $52.53 $52.87 $52.44 $52.87 $48.88 62,563
2016-10-28 $52.39 $52.66 $52.36 $52.66 $48.68 60,482
2016-10-27 $54.33 $54.40 $54.23 $54.25 $50.15 11,489
2016-10-26 $54.03 $54.13 $53.78 $53.93 $49.86 4,505
2016-10-25 $54.62 $54.62 $54.30 $54.48 $50.36 14,801
2016-10-24 $54.89 $55.00 $54.78 $54.90 $50.75 11,523
2016-10-21 $54.85 $55.00 $54.85 $55.00 $50.84 3,852
2016-10-20 $54.73 $54.93 $54.73 $54.85 $50.71 9,240
2016-10-19 $54.77 $54.82 $54.66 $54.68 $50.55 16,441
2016-10-18 $54.48 $54.59 $54.32 $54.38 $50.27 18,616
2016-10-17 $53.65 $53.91 $53.63 $53.82 $49.75 18,510
2016-10-14 $54.19 $54.19 $53.69 $53.69 $49.63 10,632
2016-10-13 $53.23 $53.69 $53.15 $53.68 $49.62 59,693
2016-10-12 $53.86 $53.88 $53.63 $53.80 $49.74 7,052
2016-10-11 $54.36 $54.36 $53.70 $53.82 $49.75 65,106
2016-10-10 $54.80 $54.85 $54.70 $54.75 $50.61 3,556
2016-10-07 $54.90 $54.92 $54.39 $54.90 $50.75 114,167
2016-10-06 $55.22 $55.36 $55.07 $55.15 $50.98 4,092
2016-10-05 $55.64 $55.65 $55.40 $55.53 $51.33 7,704
2016-10-04 $54.91 $55.10 $54.76 $54.88 $50.73 17,454
2016-10-03 $55.06 $55.22 $55.05 $55.22 $51.05 7,523
2016-09-30 $55.21 $55.72 $55.12 $55.53 $51.33 17,986
2016-09-29 $55.58 $55.58 $54.83 $54.91 $50.76 13,899
2016-09-28 $55.85 $56.06 $55.60 $56.06 $51.82 11,279
2016-09-27 $55.36 $55.62 $55.25 $55.59 $51.39 8,571
2016-09-26 $56.08 $56.19 $55.97 $55.97 $51.74 1,801
2016-09-23 $56.42 $56.42 $56.37 $56.37 $52.11 1,147
2016-09-22 $57.00 $57.09 $56.69 $56.73 $52.44 3,859
2016-09-21 $56.39 $56.71 $56.24 $56.71 $52.43 14,253
2016-09-20 $56.35 $56.45 $56.20 $56.20 $51.95 6,671
2016-09-19 $56.13 $56.30 $55.99 $56.01 $51.78 5,748
2016-09-16 $55.89 $56.02 $55.81 $56.00 $51.77 18,770
2016-09-15 $55.99 $56.54 $55.97 $56.54 $52.27 6,641
2016-09-14 $56.15 $56.22 $56.15 $56.20 $51.95 4,685
2016-09-13 $56.00 $56.00 $55.55 $55.74 $51.53 30,461
2016-09-12 $55.30 $56.19 $55.23 $56.19 $51.94 43,620
2016-09-09 $56.04 $56.04 $55.32 $55.32 $51.14 8,751
2016-09-08 $56.84 $56.86 $56.75 $56.77 $52.48 4,837
2016-09-07 $56.87 $56.91 $56.72 $56.91 $52.61 3,246
2016-09-06 $56.50 $56.94 $56.50 $56.83 $52.54 10,564
2016-09-02 $56.54 $56.70 $56.41 $56.65 $52.37 11,842
2016-09-01 $56.60 $56.75 $56.43 $56.60 $52.32 26,146
2016-08-31 $56.55 $56.55 $56.23 $56.36 $52.10 7,451
2016-08-30 $56.39 $56.52 $56.36 $56.42 $52.16 5,132
2016-08-29 $56.23 $56.61 $56.23 $56.61 $52.33 4,015
2016-08-26 $56.99 $57.22 $56.18 $56.36 $52.10 32,293
2016-08-25 $56.85 $56.85 $56.70 $56.70 $52.42 3,194
2016-08-24 $57.12 $57.19 $56.90 $56.90 $52.60 5,381
2016-08-23 $57.41 $57.41 $57.07 $57.14 $52.82 5,668
2016-08-22 $56.84 $57.18 $56.84 $57.11 $52.80 3,925
2016-08-19 $56.45 $56.73 $56.45 $56.65 $52.37 6,669
2016-08-18 $55.80 $56.38 $55.80 $56.37 $52.11 13,539
2016-08-17 $55.20 $55.68 $55.14 $55.56 $51.36 76,782
2016-08-16 $55.74 $55.84 $55.58 $55.59 $51.39 420,058
2016-08-15 $55.62 $55.86 $55.62 $55.76 $51.55 10,882
2016-08-12 $55.56 $55.58 $55.30 $55.39 $51.21 22,952
2016-08-11 $55.29 $55.39 $55.26 $55.26 $51.09 25,898
2016-08-10 $55.60 $55.60 $55.18 $55.23 $51.06 16,519
2016-08-09 $55.33 $55.77 $55.33 $55.59 $51.39 17,688
2016-08-08 $54.79 $54.97 $54.74 $54.83 $50.68 73,444
2016-08-05 $55.20 $55.51 $55.04 $55.43 $51.24 81,835
2016-08-04 $56.17 $56.43 $56.17 $56.34 $52.08 21,970
2016-08-03 $56.13 $56.28 $56.01 $56.13 $51.89 10,447
2016-08-02 $56.73 $56.73 $56.50 $56.63 $52.35 9,447
2016-08-01 $56.98 $57.18 $56.90 $57.03 $52.72 5,480
2016-07-29 $56.97 $57.24 $56.97 $57.24 $52.92 8,615
2016-07-28 $56.81 $56.99 $56.65 $56.75 $52.46 20,198
2016-07-27 $56.06 $56.27 $55.75 $56.27 $52.02 16,055
2016-07-26 $56.02 $56.29 $55.83 $56.27 $52.02 30,891
2016-07-25 $55.60 $55.63 $55.23 $55.43 $51.24 14,920
2016-07-22 $55.84 $55.84 $55.53 $55.68 $51.47 24,561
2016-07-21 $55.47 $55.60 $55.40 $55.45 $51.26 30,276
2016-07-20 $55.39 $55.73 $55.39 $55.73 $51.52 24,337
2016-07-19 $55.15 $55.33 $55.05 $55.24 $51.07 18,803
2016-07-18 $55.26 $55.41 $55.16 $55.24 $51.07 68,663
2016-07-15 $55.29 $55.56 $55.12 $55.25 $51.08 33,054
2016-07-14 $55.73 $55.94 $55.72 $55.83 $51.61 31,967
2016-07-13 $55.72 $55.92 $55.63 $55.70 $51.49 38,785
2016-07-12 $55.83 $55.90 $55.56 $55.56 $51.36 14,673
2016-07-11 $55.31 $55.53 $55.18 $55.26 $51.09 40,771
2016-07-08 $54.40 $54.67 $54.39 $54.63 $50.50 31,351
2016-07-07 $54.01 $54.25 $53.81 $53.90 $49.83 30,338
2016-07-06 $53.60 $53.67 $53.08 $53.66 $49.61 66,038
2016-07-05 $55.16 $55.22 $54.17 $54.31 $50.21 29,527
2016-07-01 $55.39 $55.90 $55.39 $55.79 $51.58 21,688
2016-06-30 $54.70 $55.48 $54.70 $55.36 $51.18 40,411
2016-06-29 $54.20 $54.40 $54.10 $54.31 $50.21 9,119
2016-06-28 $52.86 $53.01 $52.53 $52.92 $48.92 42,063
2016-06-27 $51.76 $51.99 $50.90 $51.61 $47.71 167,790
2016-06-24 $53.58 $53.71 $52.88 $52.88 $48.89 80,989
2016-06-23 $56.69 $57.35 $56.48 $57.19 $52.87 44,917
2016-06-22 $55.33 $55.56 $55.12 $55.18 $51.01 38,973
2016-06-21 $55.88 $55.92 $55.51 $55.75 $50.97 165,185
2016-06-20 $55.81 $55.84 $55.57 $55.57 $50.80 10,568
2016-06-17 $54.03 $54.64 $54.03 $54.51 $49.83 21,342
2016-06-16 $53.37 $54.19 $53.04 $54.18 $49.53 95,797
2016-06-15 $54.61 $54.75 $54.37 $54.41 $49.74 31,246
2016-06-14 $54.47 $54.48 $53.93 $54.19 $49.54 79,794
2016-06-13 $55.44 $56.18 $55.44 $55.63 $50.86 46,971
2016-06-10 $56.94 $57.13 $56.42 $56.52 $51.67 73,680
2016-06-09 $58.64 $58.78 $58.55 $58.65 $53.62 326,015
2016-06-08 $59.59 $59.66 $59.47 $59.50 $54.39 27,007
2016-06-07 $59.55 $59.77 $59.55 $59.64 $54.52 16,904
2016-06-06 $59.03 $59.39 $59.03 $59.22 $54.14 65,756
2016-06-03 $58.79 $59.22 $58.69 $59.22 $54.14 31,302
2016-06-02 $58.49 $58.67 $58.37 $58.67 $53.63 26,362
2016-06-01 $58.42 $58.94 $58.42 $58.89 $53.84 87,981
2016-05-31 $58.56 $58.87 $58.49 $58.58 $53.55 61,143
2016-05-27 $58.39 $58.58 $58.38 $58.43 $53.42 19,245
2016-05-26 $58.59 $58.78 $58.59 $58.73 $53.69 29,499
2016-05-25 $58.38 $58.61 $58.33 $58.53 $53.51 127,474
2016-05-24 $57.66 $57.94 $57.50 $57.89 $52.92 22,583
2016-05-23 $57.39 $57.50 $57.30 $57.36 $52.44 17,075
2016-05-20 $57.12 $57.34 $57.12 $57.28 $52.36 15,555
2016-05-19 $56.74 $56.82 $56.53 $56.65 $51.79 22,345
2016-05-18 $56.99 $57.27 $56.64 $56.80 $51.92 31,295
2016-05-17 $57.24 $57.53 $57.06 $57.10 $52.20 16,874
2016-05-16 $56.98 $57.40 $56.86 $57.40 $52.47 37,046
2016-05-13 $57.08 $57.08 $56.79 $56.95 $52.06 12,099
2016-05-12 $57.58 $57.65 $57.11 $57.33 $52.41 38,461
2016-05-11 $57.27 $57.48 $57.15 $57.28 $52.36 66,603
2016-05-10 $57.31 $57.43 $57.04 $57.34 $52.42 125,220
2016-05-09 $56.89 $56.94 $56.60 $56.60 $51.74 136,838
2016-05-06 $56.24 $56.46 $56.13 $56.46 $51.61 39,326
2016-05-05 $56.32 $56.44 $56.08 $56.16 $51.34 35,087
2016-05-04 $56.79 $56.79 $56.43 $56.51 $51.66 38,326
2016-05-03 $57.31 $57.31 $56.69 $56.76 $51.89 92,461
2016-05-02 $57.31 $57.54 $57.31 $57.51 $52.57 23,222
2016-04-29 $57.33 $57.47 $57.03 $57.25 $52.34 13,637
2016-04-28 $56.72 $56.92 $56.57 $56.57 $51.71 18,284
2016-04-27 $56.66 $57.08 $56.66 $57.00 $52.11 31,768
2016-04-26 $56.63 $56.81 $56.44 $56.59 $51.73 17,809
2016-04-25 $56.72 $56.78 $56.48 $56.73 $51.86 30,125
2016-04-22 $56.92 $56.94 $56.59 $56.79 $51.92 59,617
2016-04-21 $57.21 $57.22 $56.91 $57.02 $52.13 21,744
2016-04-20 $57.46 $57.48 $57.00 $57.12 $52.22 99,136
2016-04-19 $57.78 $57.95 $57.59 $57.79 $52.83 39,150
2016-04-18 $56.19 $56.92 $56.19 $56.83 $51.95 62,931
2016-04-15 $56.43 $56.58 $56.34 $56.34 $51.50 29,207
2016-04-14 $56.28 $56.50 $56.28 $56.33 $51.50 19,893
2016-04-13 $56.22 $56.22 $55.91 $56.17 $51.35 39,628
2016-04-12 $56.15 $56.53 $55.93 $56.40 $51.56 451,741
2016-04-11 $56.94 $56.98 $56.56 $56.57 $51.71 11,172
2016-04-08 $56.94 $56.97 $56.70 $56.88 $52.00 38,818
2016-04-07 $56.50 $56.75 $56.08 $56.47 $51.62 40,306
2016-04-06 $56.70 $57.26 $56.70 $57.21 $52.30 15,104
2016-04-05 $56.41 $56.52 $56.18 $56.39 $51.55 68,904
2016-04-04 $57.30 $57.65 $57.08 $57.15 $52.24 30,256
2016-04-01 $56.42 $56.97 $56.35 $56.89 $52.01 28,932
2016-03-31 $56.62 $56.86 $56.51 $56.52 $51.67 159,446
2016-03-30 $56.28 $56.73 $56.27 $56.48 $51.63 261,111
2016-03-29 $54.95 $55.92 $54.95 $55.91 $51.11 10,092
2016-03-28 $55.17 $55.25 $55.03 $55.18 $50.44 15,121
2016-03-24 $55.06 $55.06 $54.74 $54.95 $50.23 19,165
2016-03-23 $55.63 $55.63 $55.28 $55.47 $50.71 5,013
2016-03-22 $54.92 $55.66 $54.92 $55.66 $50.88 14,324
2016-03-21 $55.40 $55.54 $55.34 $55.46 $50.70 15,023
2016-03-18 $55.53 $55.69 $55.35 $55.57 $50.80 24,642
2016-03-17 $55.62 $55.80 $55.41 $55.76 $50.97 22,981
2016-03-16 $54.76 $55.68 $54.75 $55.67 $50.89 25,406
2016-03-15 $55.20 $55.25 $55.08 $55.17 $50.43 8,996
2016-03-14 $55.46 $55.77 $55.45 $55.66 $50.88 9,806
2016-03-11 $55.14 $55.73 $55.14 $55.65 $50.87 18,938
2016-03-10 $54.74 $55.07 $53.87 $54.36 $49.69 35,672
2016-03-09 $54.55 $54.56 $54.24 $54.32 $49.66 864,290
2016-03-08 $54.89 $54.89 $54.55 $54.55 $49.87 10,209
2016-03-07 $55.03 $55.55 $54.88 $55.49 $50.73 20,325
2016-03-04 $55.08 $55.37 $55.05 $55.12 $50.39 20,772
2016-03-03 $53.62 $54.09 $53.46 $54.06 $49.42 14,008
2016-03-02 $53.65 $54.04 $53.54 $54.04 $49.40 6,938
2016-03-01 $53.42 $54.19 $53.40 $54.16 $49.51 22,100
2016-02-29 $53.05 $53.30 $52.90 $52.90 $48.36 11,219
2016-02-26 $53.24 $53.31 $52.92 $52.96 $48.41 11,198
2016-02-25 $52.81 $53.19 $52.77 $53.19 $48.62 19,283
2016-02-24 $52.00 $52.34 $51.63 $52.32 $47.83 27,502
2016-02-23 $53.23 $53.36 $53.07 $53.07 $48.52 6,548
2016-02-22 $53.04 $53.29 $53.00 $53.29 $48.72 22,216
2016-02-19 $52.44 $52.67 $52.16 $52.54 $48.03 11,629
2016-02-18 $53.11 $53.11 $52.59 $52.59 $48.08 48,850
2016-02-17 $52.56 $52.88 $52.49 $52.86 $48.32 19,756
2016-02-16 $51.71 $51.91 $51.48 $51.78 $47.34 9,486
2016-02-12 $50.08 $50.45 $49.97 $50.45 $46.12 18,655
2016-02-11 $49.91 $50.02 $49.64 $49.91 $45.63 11,871
2016-02-10 $50.11 $50.47 $50.09 $50.12 $45.82 37,348
2016-02-09 $47.88 $49.23 $47.74 $48.98 $44.78 393,240
2016-02-08 $49.85 $49.85 $49.13 $49.61 $45.35 72,335
2016-02-05 $52.42 $52.42 $51.76 $51.81 $47.36 12,041
2016-02-04 $52.77 $52.86 $52.25 $52.68 $48.16 136,176
2016-02-03 $53.10 $53.13 $52.40 $53.04 $48.49 130,904
2016-02-02 $53.95 $53.95 $53.47 $53.61 $49.01 106,920
2016-02-01 $54.05 $54.51 $53.94 $54.47 $49.79 13,589
2016-01-29 $53.83 $54.15 $53.63 $54.12 $49.47 15,279
2016-01-28 $53.45 $53.45 $52.85 $53.24 $48.67 11,465
2016-01-27 $53.52 $53.86 $53.23 $53.41 $48.83 42,497
2016-01-26 $52.73 $53.36 $52.73 $53.33 $48.75 48,652
2016-01-25 $52.88 $53.07 $52.76 $52.78 $48.25 13,792
2016-01-22 $52.18 $52.53 $52.18 $52.51 $48.00 30,945
2016-01-21 $50.63 $51.36 $50.56 $51.23 $46.83 57,901
2016-01-20 $50.49 $50.65 $49.84 $50.48 $46.15 35,156
2016-01-19 $51.42 $51.64 $51.20 $51.34 $46.93 45,164
2016-01-15 $51.31 $51.58 $50.63 $51.05 $46.67 18,579
2016-01-14 $52.71 $53.23 $52.37 $53.07 $48.52 27,355
2016-01-13 $53.80 $53.81 $52.68 $52.90 $48.36 570,701
2016-01-12 $53.66 $53.67 $53.30 $53.58 $48.98 34,164
2016-01-11 $53.60 $53.60 $52.77 $53.05 $48.50 208,489
2016-01-08 $54.48 $54.48 $53.69 $53.72 $49.11 73,105
2016-01-07 $53.93 $54.66 $53.93 $54.34 $49.68 60,185
2016-01-06 $54.67 $55.04 $54.35 $55.02 $50.30 28,836
2016-01-05 $55.57 $55.57 $55.06 $55.21 $50.48 12,949
2016-01-04 $55.60 $55.64 $54.99 $55.60 $50.83 44,266
2015-12-31 $56.48 $56.48 $55.85 $55.85 $51.06 17,594
2015-12-30 $56.82 $56.82 $56.50 $56.62 $51.76 19,086
2015-12-29 $56.45 $56.69 $56.44 $56.62 $51.76 3,702
2015-12-28 $56.01 $56.20 $56.01 $56.20 $51.38 3,664
2015-12-24 $55.99 $56.07 $55.77 $55.85 $51.06 5,618
2015-12-23 $55.60 $55.81 $55.48 $55.75 $50.97 10,377
2015-12-22 $55.01 $55.25 $55.01 $55.15 $50.42 5,314
2015-12-21 $54.80 $55.17 $54.72 $54.75 $50.05 112,082
2015-12-18 $54.81 $55.09 $54.62 $54.62 $49.92 521,790
2015-12-17 $55.64 $55.64 $55.12 $55.20 $50.45 11,991
2015-12-16 $55.31 $55.77 $54.84 $55.67 $50.89 29,803
2015-12-15 $54.94 $55.07 $54.74 $54.75 $50.04 8,779
2015-12-14 $54.54 $54.65 $54.25 $54.50 $49.81 23,648
2015-12-11 $54.98 $54.98 $54.31 $54.36 $49.69 27,798
2015-12-10 $55.66 $55.85 $55.51 $55.63 $50.85 28,648
2015-12-09 $55.84 $56.39 $55.69 $55.87 $51.07 423,558
2015-12-08 $56.23 $56.23 $55.81 $55.98 $51.17 21,230
2015-12-07 $56.85 $56.85 $56.60 $56.82 $51.93 21,200
2015-12-04 $56.51 $56.81 $56.29 $56.81 $51.92 24,253
2015-12-03 $56.34 $56.50 $56.08 $56.23 $51.39 56,797
2015-12-02 $55.75 $55.75 $55.35 $55.35 $50.59 37,214
2015-12-01 $55.90 $55.90 $55.50 $55.75 $50.96 21,865
2015-11-30 $55.15 $55.24 $55.07 $55.13 $50.39 16,662
2015-11-27 $54.50 $54.66 $54.50 $54.66 $49.96 4,072
2015-11-25 $54.09 $54.27 $54.09 $54.17 $49.51 14,001
2015-11-24 $53.68 $54.08 $53.65 $54.03 $49.38 8,807
2015-11-23 $54.17 $54.29 $53.84 $53.93 $49.29 29,682
2015-11-20 $54.57 $54.57 $54.26 $54.33 $49.66 13,262
2015-11-19 $54.73 $54.81 $54.52 $54.70 $49.99 19,547
2015-11-18 $54.36 $54.44 $53.90 $54.29 $49.62 18,425
2015-11-17 $54.21 $54.23 $53.81 $53.82 $49.19 22,426
2015-11-16 $53.19 $53.73 $53.19 $53.73 $49.11 19,965
2015-11-13 $53.25 $53.35 $52.93 $53.13 $48.56 14,849
2015-11-12 $53.86 $54.01 $53.64 $53.69 $49.07 17,040
2015-11-11 $53.94 $54.26 $53.94 $54.00 $49.36 26,815
2015-11-10 $53.17 $53.42 $53.15 $53.39 $48.80 13,661
2015-11-09 $53.51 $53.66 $53.39 $53.59 $48.98 178,764
2015-11-06 $53.54 $54.06 $53.54 $54.06 $49.41 267,270
2015-11-05 $54.35 $54.36 $53.86 $53.98 $49.34 13,244
2015-11-04 $53.46 $53.69 $53.08 $53.24 $48.66 26,937
2015-11-03 $53.23 $53.70 $53.23 $53.59 $48.98 16,226
2015-11-02 $53.58 $53.58 $53.31 $53.53 $48.93 34,757
2015-10-30 $53.16 $53.35 $52.85 $52.98 $48.42 8,678
2015-10-29 $52.61 $52.98 $52.61 $52.96 $48.41 21,772
2015-10-28 $54.11 $54.61 $53.75 $53.96 $49.32 18,705
2015-10-27 $53.95 $53.95 $53.64 $53.92 $49.28 14,735
2015-10-26 $53.99 $54.36 $53.87 $54.34 $49.67 29,225
2015-10-23 $53.81 $54.02 $53.67 $54.02 $49.37 35,922
2015-10-22 $53.74 $53.82 $53.56 $53.56 $48.96 21,162
2015-10-21 $54.45 $54.45 $54.14 $54.14 $49.48 27,906
2015-10-20 $54.67 $54.71 $54.39 $54.56 $49.86 5,542
2015-10-19 $54.59 $54.79 $54.59 $54.68 $49.98 21,257
2015-10-16 $54.36 $54.57 $54.27 $54.47 $49.79 6,855
2015-10-15 $53.67 $53.94 $53.64 $53.93 $49.29 5,262
2015-10-14 $53.55 $53.83 $53.39 $53.61 $49.00 195,756
2015-10-13 $54.30 $54.38 $53.96 $53.97 $49.33 14,326
2015-10-12 $54.82 $54.86 $54.82 $54.85 $50.13 7,958
2015-10-09 $54.75 $54.90 $54.71 $54.71 $50.00 19,799
2015-10-08 $54.02 $54.88 $54.02 $54.88 $50.16 22,119
2015-10-07 $54.60 $54.71 $54.35 $54.71 $50.01 13,634
2015-10-06 $54.69 $54.69 $54.36 $54.68 $49.98 19,632
2015-10-05 $54.20 $54.32 $54.10 $54.32 $49.65 15,736
2015-10-02 $53.09 $53.61 $53.09 $53.61 $49.00 2,355
2015-10-01 $53.33 $53.41 $53.08 $53.41 $48.82 36,463
2015-09-30 $52.90 $53.04 $52.69 $53.04 $48.48 34,218
2015-09-29 $52.51 $52.63 $52.35 $52.57 $48.05 12,903
2015-09-28 $53.29 $53.36 $52.83 $52.92 $48.37 35,313
2015-09-25 $54.02 $54.02 $53.38 $53.38 $48.79 11,078
2015-09-24 $53.58 $53.58 $53.15 $53.48 $48.88 26,226
2015-09-23 $53.70 $53.73 $53.35 $53.52 $48.92 5,745
2015-09-22 $53.75 $53.75 $53.31 $53.71 $49.09 12,378
2015-09-21 $54.77 $54.79 $54.46 $54.57 $49.88 56,000
2015-09-18 $54.90 $54.90 $54.35 $54.41 $49.73 3,461
2015-09-17 $54.99 $55.62 $54.85 $55.27 $50.52 10,908
2015-09-16 $54.54 $54.88 $54.39 $54.87 $50.15 14,746
2015-09-15 $54.46 $54.46 $54.19 $54.40 $49.72 3,556
2015-09-14 $54.17 $54.40 $54.17 $54.26 $49.60 2,570
2015-09-11 $54.67 $54.95 $54.46 $54.89 $50.17 6,426
2015-09-10 $54.66 $54.80 $54.57 $54.67 $49.97 6,355
2015-09-09 $54.94 $54.94 $54.19 $54.20 $49.54 9,416
2015-09-08 $54.03 $54.46 $54.03 $54.45 $49.77 17,303
2015-09-04 $53.33 $53.36 $53.22 $53.26 $48.68 11,571
2015-09-03 $54.04 $54.28 $53.80 $53.92 $49.28 12,558
2015-09-02 $53.76 $53.87 $53.61 $53.87 $49.24 9,975
2015-09-01 $53.22 $53.43 $53.01 $53.27 $48.69 15,490
2015-08-31 $53.98 $54.27 $53.96 $53.98 $49.34 7,966
2015-08-28 $53.82 $54.01 $53.73 $53.83 $49.20 7,199
2015-08-27 $54.13 $54.36 $53.76 $54.13 $49.47 13,628
2015-08-26 $53.47 $53.74 $52.84 $53.65 $49.04 25,112
2015-08-25 $54.28 $54.51 $52.92 $53.11 $48.54 31,120
2015-08-24 $51.94 $53.02 $51.72 $51.92 $47.46 57,151
2015-08-21 $54.05 $54.08 $53.54 $53.54 $48.94 16,354
2015-08-20 $55.06 $55.06 $54.26 $54.26 $49.59 26,498
2015-08-19 $55.82 $56.25 $55.76 $56.18 $51.35 9,448
2015-08-18 $56.35 $56.45 $56.19 $56.28 $51.44 21,886
2015-08-17 $55.98 $56.28 $55.98 $56.24 $51.40 13,408
2015-08-14 $56.29 $56.29 $55.87 $56.19 $51.36 2,040
2015-08-13 $55.76 $55.80 $55.59 $55.75 $50.96 11,732
2015-08-12 $55.46 $55.73 $55.29 $55.72 $50.93 19,414
2015-08-11 $56.09 $56.09 $55.53 $55.68 $50.89 11,327
2015-08-10 $55.17 $55.96 $55.17 $55.79 $50.99 72,571
2015-08-07 $55.38 $55.54 $55.02 $55.50 $50.73 90,769
2015-08-06 $56.64 $56.64 $55.78 $56.02 $51.20 340,092
2015-08-05 $56.96 $57.06 $56.90 $57.00 $52.10 45,544
2015-08-04 $56.89 $56.97 $56.54 $56.75 $51.87 18,018
2015-08-03 $57.02 $57.02 $56.68 $56.78 $51.90 27,989
2015-07-31 $56.86 $56.86 $56.14 $56.43 $51.58 15,924
2015-07-30 $55.85 $55.85 $55.34 $55.69 $50.90 9,660
2015-07-29 $56.58 $56.64 $56.40 $56.40 $51.55 12,371
2015-07-28 $56.15 $56.38 $56.00 $56.38 $51.53 8,403
2015-07-27 $56.54 $56.54 $56.01 $56.03 $51.21 5,772
2015-07-24 $56.91 $57.16 $56.54 $56.54 $51.68 6,573
2015-07-23 $57.07 $57.13 $56.87 $56.93 $52.03 8,235
2015-07-22 $56.91 $56.95 $56.63 $56.81 $51.92 22,153
2015-07-21 $56.66 $56.72 $56.60 $56.70 $51.82 5,179
2015-07-20 $56.94 $57.00 $56.76 $56.89 $52.00 8,374
2015-07-17 $56.65 $56.65 $56.36 $56.37 $51.52 5,441
2015-07-16 $56.74 $56.74 $56.55 $56.65 $51.78 19,141
2015-07-15 $56.20 $56.31 $55.97 $56.21 $51.38 48,042
2015-07-14 $55.77 $56.08 $55.77 $56.02 $51.20 15,790
2015-07-13 $55.92 $55.96 $55.77 $55.93 $51.12 11,850
2015-07-10 $55.37 $55.91 $55.37 $55.90 $51.09 9,909
2015-07-09 $53.65 $53.80 $53.39 $53.52 $48.92 7,954
2015-07-08 $52.87 $52.87 $52.46 $52.55 $48.03 13,816
2015-07-07 $52.94 $53.42 $52.44 $53.26 $48.68 10,083
2015-07-06 $53.00 $53.71 $52.93 $53.12 $48.55 71,613
2015-07-02 $53.95 $54.31 $53.95 $54.24 $49.58 23,581
2015-07-01 $54.57 $54.57 $54.11 $54.32 $49.65 15,554
2015-06-30 $54.36 $54.36 $53.30 $53.80 $49.17 50,471
2015-06-29 $54.50 $54.50 $53.19 $53.70 $49.08 26,789
2015-06-26 $55.27 $55.27 $54.81 $54.95 $50.22 4,961
2015-06-25 $54.97 $55.19 $54.88 $54.99 $50.26 8,046
2015-06-24 $55.78 $55.78 $55.46 $55.46 $49.96 10,651
2015-06-23 $56.17 $56.28 $55.82 $55.94 $50.39 8,536
2015-06-22 $56.30 $56.83 $56.30 $56.64 $51.02 22,204
2015-06-19 $55.12 $55.41 $55.02 $55.02 $49.56 16,534
2015-06-18 $55.04 $56.04 $55.04 $55.36 $49.86 7,435
2015-06-17 $54.76 $54.76 $54.08 $54.62 $49.20 43,580
2015-06-16 $54.88 $55.35 $54.86 $55.28 $49.79 145,152
2015-06-15 $55.08 $55.30 $54.70 $55.30 $49.81 262,486
2015-06-12 $56.34 $56.53 $56.00 $56.53 $50.92 3,862
2015-06-11 $56.66 $56.77 $56.58 $56.76 $51.13 877
2015-06-10 $55.81 $56.96 $55.60 $56.96 $51.31 11,643
2015-06-09 $55.38 $55.40 $55.05 $55.24 $49.76 25,653
2015-06-08 $55.95 $55.95 $55.20 $55.70 $50.17 181,927
2015-06-05 $55.47 $55.73 $55.38 $55.72 $50.19 35,791
2015-06-04 $56.70 $56.77 $56.14 $56.40 $50.80 31,313
2015-06-03 $56.35 $57.05 $56.35 $56.90 $51.25 56,694
2015-06-02 $55.75 $56.55 $55.75 $56.07 $50.51 19,772
2015-06-01 $55.57 $55.74 $55.18 $55.45 $49.95 18,872
2015-05-29 $55.95 $55.95 $55.48 $55.57 $50.06 5,334
2015-05-28 $55.77 $56.19 $55.58 $56.17 $50.60 13,776
2015-05-27 $55.30 $55.80 $55.30 $55.80 $50.26 5,490
2015-05-26 $55.81 $55.81 $55.20 $55.31 $49.83 15,805
2015-05-22 $55.98 $56.16 $55.98 $56.03 $50.47 4,267
2015-05-21 $56.29 $56.41 $56.29 $56.37 $50.78 1,841
2015-05-20 $56.19 $56.29 $55.97 $56.29 $50.70 3,630
2015-05-19 $55.96 $56.53 $55.95 $56.39 $50.79 20,465
2015-05-18 $56.78 $56.78 $56.43 $56.66 $51.03 9,907
2015-05-15 $56.76 $56.96 $56.72 $56.96 $51.31 56,709
2015-05-14 $56.82 $56.82 $56.53 $56.58 $50.97 9,314
2015-05-13 $56.33 $56.33 $56.06 $56.07 $50.51 14,865
2015-05-12 $55.69 $55.71 $55.51 $55.65 $50.13 2,842
2015-05-11 $55.64 $55.76 $55.62 $55.71 $50.18 5,320
2015-05-08 $55.70 $55.70 $55.44 $55.49 $49.98 8,298
2015-05-07 $55.16 $55.34 $54.97 $55.27 $49.79 7,544
2015-05-06 $55.20 $55.33 $54.98 $55.12 $49.65 13,295
2015-05-05 $55.57 $55.57 $55.03 $55.13 $49.66 7,424
2015-05-04 $55.86 $55.86 $55.44 $55.48 $49.97 15,015
2015-05-01 $55.39 $55.66 $55.30 $55.66 $50.14 12,718
2015-04-30 $54.70 $55.33 $54.30 $55.15 $49.68 13,331
2015-04-29 $54.64 $55.08 $54.60 $54.65 $49.23 14,256
2015-04-28 $55.29 $55.38 $55.00 $55.38 $49.88 8,222
2015-04-27 $55.79 $55.96 $55.60 $55.72 $50.19 13,332
2015-04-24 $55.06 $55.30 $54.97 $55.15 $49.68 8,954
2015-04-23 $54.38 $54.89 $54.38 $54.82 $49.38 5,399
2015-04-22 $54.75 $54.84 $54.57 $54.63 $49.21 6,303
2015-04-21 $54.50 $55.12 $54.50 $55.07 $49.61 11,342
2015-04-20 $54.33 $54.33 $54.05 $54.08 $48.71 5,112
2015-04-17 $53.49 $53.84 $53.47 $53.66 $48.34 11,168
2015-04-16 $54.02 $54.69 $54.02 $54.49 $49.08 4,558
2015-04-15 $54.66 $54.73 $54.25 $54.50 $49.09 11,855
2015-04-14 $54.44 $54.65 $54.41 $54.41 $49.01 10,018
2015-04-13 $54.45 $54.45 $54.01 $54.12 $48.75 27,338
2015-04-10 $54.49 $54.70 $54.49 $54.58 $49.16 3,413
2015-04-09 $54.43 $54.43 $54.16 $54.17 $48.79 7,784
2015-04-08 $54.34 $54.50 $54.16 $54.33 $48.94 16,360
2015-04-07 $54.57 $54.57 $54.03 $54.03 $48.67 11,905
2015-04-06 $54.54 $54.77 $54.38 $54.46 $49.06 12,579
2015-04-02 $54.10 $54.10 $53.55 $53.84 $48.50 62,283
2015-04-01 $52.97 $53.27 $52.97 $53.25 $47.97 22,883
2015-03-31 $52.81 $52.82 $52.50 $52.50 $47.29 11,549
2015-03-30 $53.32 $53.32 $53.00 $53.21 $47.93 18,093
2015-03-27 $52.90 $52.90 $52.30 $52.87 $47.62 23,356
2015-03-26 $51.62 $52.44 $51.05 $52.24 $47.06 76,825
2015-03-25 $52.35 $52.40 $52.18 $52.19 $47.01 16,277
2015-03-24 $52.45 $52.51 $52.35 $52.42 $47.22 9,266
2015-03-23 $51.87 $52.33 $51.85 $52.24 $47.06 12,174
2015-03-20 $51.28 $51.77 $51.28 $51.40 $46.30 27,154
2015-03-19 $50.34 $50.34 $50.23 $50.27 $45.28 5,998
2015-03-18 $49.81 $50.65 $49.78 $50.65 $45.62 26,249
2015-03-17 $49.64 $49.70 $49.41 $49.65 $44.72 8,311
2015-03-16 $49.66 $50.20 $49.66 $50.13 $45.16 20,487
2015-03-13 $49.20 $49.31 $49.07 $49.30 $44.41 4,553
2015-03-12 $49.30 $49.43 $49.24 $49.43 $44.53 12,601
2015-03-11 $49.09 $49.12 $48.89 $48.96 $44.10 7,223
2015-03-10 $49.39 $49.55 $49.15 $49.30 $44.41 42,262
2015-03-09 $49.93 $50.12 $49.92 $50.09 $45.12 10,152
2015-03-06 $50.17 $50.25 $49.75 $49.76 $44.82 57,233
2015-03-05 $50.68 $50.68 $50.56 $50.61 $45.59 1,728
2015-03-04 $51.70 $51.70 $50.11 $50.20 $45.22 78,915
2015-03-03 $50.75 $50.75 $50.45 $50.45 $45.44 41,284
2015-03-02 $51.00 $51.02 $50.70 $50.86 $45.82 8,842
2015-02-27 $50.76 $51.12 $50.76 $51.03 $45.97 79,896
2015-02-26 $50.75 $50.75 $50.53 $50.55 $45.53 119,058
2015-02-25 $50.83 $51.06 $50.74 $50.79 $45.75 262,430
2015-02-24 $50.14 $50.53 $50.11 $50.50 $45.49 68,253
2015-02-23 $50.72 $50.73 $50.42 $50.51 $45.50 5,506
2015-02-20 $49.88 $50.65 $49.68 $50.60 $45.58 21,177
2015-02-19 $49.63 $49.74 $49.54 $49.55 $44.63 3,712
2015-02-18 $49.08 $49.59 $49.08 $49.59 $44.67 7,948
2015-02-17 $48.83 $49.06 $48.59 $49.05 $44.18 21,856
2015-02-13 $48.00 $48.09 $47.91 $47.97 $43.21 4,493
2015-02-12 $47.20 $47.88 $47.20 $47.88 $43.13 9,805
2015-02-11 $46.87 $46.97 $46.64 $46.97 $42.31 21,604
2015-02-10 $47.13 $47.61 $47.13 $47.51 $42.80 41,294
2015-02-09 $46.96 $47.25 $46.81 $47.12 $42.44 48,656
2015-02-06 $47.16 $47.24 $46.86 $46.94 $42.28 12,658
2015-02-05 $47.86 $48.28 $47.83 $48.28 $43.49 17,217
2015-02-04 $47.58 $48.03 $47.55 $47.55 $42.83 41,632
2015-02-03 $48.06 $48.35 $47.89 $48.35 $43.55 24,332
2015-02-02 $47.40 $47.63 $47.40 $47.63 $42.90 19,938
2015-01-30 $47.64 $47.70 $47.32 $47.32 $42.62 37,850
2015-01-29 $47.62 $47.99 $47.62 $47.99 $43.23 4,176
2015-01-28 $47.74 $48.04 $47.25 $47.28 $42.59 23,280
2015-01-27 $47.56 $47.77 $47.42 $47.72 $42.98 14,134
2015-01-26 $47.35 $47.74 $47.35 $47.68 $42.95 68,221
2015-01-23 $46.83 $46.89 $46.66 $46.66 $42.03 5,423
2015-01-22 $47.27 $47.27 $46.81 $47.05 $42.38 65,023
2015-01-21 $47.31 $47.70 $47.31 $47.70 $42.97 3,780
2015-01-20 $47.32 $47.34 $47.25 $47.28 $42.59 25,981
2015-01-16 $46.27 $46.51 $45.93 $46.38 $41.78 23,103
2015-01-15 $46.83 $46.83 $46.40 $46.65 $42.02 1,934
2015-01-14 $46.71 $46.79 $46.49 $46.79 $42.15 6,504
2015-01-13 $46.91 $47.21 $46.68 $46.88 $42.23 5,359
2015-01-12 $46.86 $47.03 $46.76 $46.83 $42.18 3,881
2015-01-09 $46.45 $46.75 $46.45 $46.68 $42.05 11,682
2015-01-08 $46.11 $46.54 $46.11 $46.35 $41.75 3,707
2015-01-07 $46.47 $46.47 $45.75 $46.28 $41.69 7,008
2015-01-06 $46.69 $46.69 $46.32 $46.35 $41.75 11,967
2015-01-05 $47.29 $47.29 $46.63 $46.83 $42.18 12,884
2015-01-02 $47.50 $47.67 $47.48 $47.59 $42.87 8,192
2014-12-31 $47.20 $47.20 $46.99 $46.99 $42.33 6,043
2014-12-30 $47.62 $47.62 $47.36 $47.52 $42.80 34,883
2014-12-29 $48.04 $48.04 $47.78 $47.89 $43.14 15,974
2014-12-26 $47.77 $48.23 $47.73 $48.14 $43.36 4,658
2014-12-24 $48.17 $48.17 $47.95 $48.09 $43.31 10,773
2014-12-23 $47.71 $47.91 $47.71 $47.91 $43.15 6,500
2014-12-22 $48.08 $48.39 $48.08 $48.39 $43.59 15,816
2014-12-19 $47.75 $47.88 $47.51 $47.88 $43.13 4,618
2014-12-18 $47.51 $48.13 $47.51 $48.13 $43.35 27,960
2014-12-17 $47.06 $47.45 $46.89 $47.24 $42.55 30,498
2014-12-16 $46.51 $47.11 $46.51 $46.78 $42.13 14,317
2014-12-15 $47.37 $47.37 $46.87 $46.92 $42.26 18,384
2014-12-12 $48.40 $48.40 $47.51 $47.51 $42.79 41,905
2014-12-11 $48.49 $48.55 $48.23 $48.23 $43.44 36,741
2014-12-10 $49.20 $49.25 $48.64 $48.71 $43.87 38,181
2014-12-09 $48.77 $48.98 $48.70 $48.97 $44.11 35,696
2014-12-08 $49.10 $49.11 $48.80 $48.80 $43.95 23,053
2014-12-05 $49.20 $49.32 $49.14 $49.28 $44.38 47,647
2014-12-04 $48.81 $49.22 $48.81 $49.01 $44.14 9,887
2014-12-03 $48.90 $48.90 $48.64 $48.81 $43.96 14,438
2014-12-02 $48.91 $49.29 $48.91 $49.10 $44.22 33,931
2014-12-01 $48.51 $48.95 $48.51 $48.80 $43.95 55,310

iShares MSCI Denmark ETF (EDEN) News Headlines

Recent iShares MSCI Denmark ETF (EDEN) News
Time Published Title News Site