DIREXION ALL CAP INSIDER SENTIMENT SHARES (KNOW) Exchange: NYSE ARCA
Data as of April 29, 2024
$10.30 ($0.03) 0.31%
DIREXION ALL CAP INSIDER SENTIMENT SHARES - Daily Information
Click for more stock information on DIREXION ALL CAP INSIDER SENTIMENT SHARES .Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $10.30 |
Previous Close | $10.30 |
High | $10.30 |
Low | $10.30 |
Adjusted Open | $10.30 |
Previous Adjusted Close | $10.30 |
Adjusted High | $10.30 |
Adjusted Low | $10.30 |
Invest in DIREXION ALL CAP INSIDER SENTIMENT SHARES (KNOW)
Historical Stock Data for DIREXION ALL CAP INSIDER SENTIMENT SHARES (KNOW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2024-04-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
2024-04-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 250 |
2024-04-24 | $10.25 | $10.29 | $10.25 | $10.29 | $10.29 | 250 |
2024-04-23 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 102 |
2024-04-22 | $9.12 | $10.22 | $8.21 | $10.22 | $10.22 | 1,742 |
2024-04-19 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 290 |
2024-04-18 | $10.19 | $10.19 | $10.07 | $10.07 | $10.07 | 2,100 |
2024-04-17 | $10.31 | $10.31 | $10.11 | $10.11 | $10.11 | 3,217 |
2024-04-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 90 |
2024-04-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 90 |
2024-04-12 | $10.29 | $10.29 | $10.23 | $10.23 | $10.23 | 6,808 |
2024-04-11 | $10.33 | $10.39 | $10.33 | $10.39 | $10.39 | 851 |
2024-04-10 | $10.38 | $10.39 | $10.35 | $10.39 | $10.39 | 4,300 |
2024-04-09 | $10.55 | $10.55 | $10.46 | $10.53 | $10.53 | 2,700 |
2024-04-08 | $10.51 | $10.52 | $10.51 | $10.52 | $10.52 | 1,091 |
2024-04-05 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 1,450 |
2024-04-04 | $10.55 | $10.56 | $10.44 | $10.44 | $10.44 | 1,805 |
2024-04-03 | $10.44 | $10.57 | $10.40 | $10.49 | $10.49 | 4,800 |
2024-04-02 | $10.51 | $10.51 | $10.45 | $10.48 | $10.48 | 953 |
2024-04-01 | $10.51 | $10.61 | $10.50 | $10.52 | $10.52 | 22,250 |
2024-03-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 274 |
2024-03-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 100 |
2024-03-26 | $10.43 | $10.43 | $10.39 | $10.39 | $10.39 | 2,222 |
2024-03-25 | $10.45 | $10.45 | $10.43 | $10.43 | $10.42 | 136 |
2024-03-22 | $10.48 | $10.48 | $10.46 | $10.46 | $10.44 | 191 |
2024-03-21 | $10.50 | $10.61 | $10.43 | $10.54 | $10.54 | 3,301 |
2024-03-20 | $10.28 | $10.43 | $10.28 | $10.43 | $10.43 | 104 |
2024-03-19 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
2024-03-18 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 5 |
2024-03-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2024-03-14 | $10.26 | $10.27 | $10.24 | $10.24 | $10.24 | 951 |
2024-03-13 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2024-03-12 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2024-03-11 | $10.33 | $10.33 | $10.24 | $10.27 | $10.27 | 1,700 |
2024-03-08 | $10.41 | $10.53 | $10.33 | $10.33 | $10.33 | 16,868 |
2024-03-07 | $10.33 | $10.48 | $10.32 | $10.36 | $10.36 | 13,610 |
2024-03-06 | $10.23 | $10.40 | $10.23 | $10.27 | $10.27 | 15,799 |
2024-03-05 | $10.18 | $10.26 | $10.18 | $10.19 | $10.19 | 14,428 |
2024-03-04 | $10.25 | $10.33 | $10.24 | $10.24 | $10.24 | 8,310 |
2024-03-01 | $10.24 | $10.26 | $10.19 | $10.21 | $10.21 | 10,554 |
2024-02-29 | $10.18 | $10.24 | $10.13 | $10.17 | $10.17 | 64,386 |
2024-02-28 | $10.13 | $10.20 | $10.10 | $10.12 | $10.12 | 5,684 |
2024-02-27 | $10.10 | $10.15 | $10.10 | $10.13 | $10.13 | 3,204 |
2024-02-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 206 |
2024-02-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2 |
2024-02-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
2020-10-16 | $36.02 | $36.07 | $35.81 | $35.83 | $35.83 | 20,207 |
2020-10-15 | $35.12 | $35.96 | $35.12 | $35.92 | $35.92 | 17,269 |
2020-10-14 | $36.02 | $36.11 | $35.75 | $35.82 | $35.82 | 31,192 |
2020-10-13 | $36.16 | $36.16 | $35.74 | $35.88 | $35.88 | 17,348 |
2020-10-12 | $36.02 | $36.27 | $35.88 | $36.19 | $36.19 | 16,819 |
2020-10-09 | $36.00 | $36.01 | $35.76 | $35.89 | $35.89 | 4,365 |
2020-10-08 | $35.45 | $35.70 | $35.45 | $35.70 | $35.70 | 3,319 |
2020-10-07 | $34.95 | $35.39 | $34.95 | $35.27 | $35.27 | 5,816 |
2020-10-06 | $34.99 | $35.37 | $34.70 | $34.73 | $34.73 | 10,322 |
2020-10-05 | $34.33 | $34.93 | $34.33 | $34.93 | $34.93 | 9,667 |
2020-10-02 | $33.47 | $34.39 | $33.47 | $34.27 | $34.27 | 7,297 |
2020-10-01 | $34.02 | $34.40 | $33.97 | $34.10 | $34.10 | 11,050 |
2020-09-30 | $33.93 | $34.31 | $33.90 | $34.07 | $34.07 | 6,316 |
2020-09-29 | $33.95 | $34.20 | $33.79 | $33.90 | $33.90 | 5,321 |
2020-09-28 | $33.85 | $34.25 | $33.85 | $34.09 | $34.09 | 8,487 |
2020-09-25 | $32.95 | $33.52 | $32.95 | $33.52 | $33.52 | 2,478 |
2020-09-24 | $32.88 | $33.46 | $32.74 | $33.13 | $33.13 | 30,850 |
2020-09-23 | $33.95 | $33.95 | $33.07 | $33.07 | $33.07 | 3,684 |
2020-09-22 | $33.73 | $33.90 | $33.57 | $33.86 | $33.86 | 6,319 |
2020-09-21 | $34.00 | $34.00 | $33.45 | $33.67 | $33.58 | 39,302 |
2020-09-18 | $34.94 | $34.94 | $34.54 | $34.54 | $34.45 | 1,485 |
2020-09-17 | $34.30 | $34.82 | $34.30 | $34.82 | $34.72 | 3,966 |
2020-09-16 | $35.06 | $35.35 | $34.98 | $34.98 | $34.89 | 5,290 |
2020-09-15 | $35.00 | $35.13 | $34.88 | $34.88 | $34.79 | 38,993 |
2020-09-14 | $34.71 | $34.91 | $34.64 | $34.91 | $34.82 | 13,111 |
2020-09-11 | $34.35 | $34.43 | $34.17 | $34.34 | $34.25 | 3,429 |
2020-09-10 | $34.87 | $34.89 | $34.07 | $34.16 | $34.07 | 2,586 |
2020-09-09 | $34.47 | $34.92 | $34.47 | $34.76 | $34.67 | 4,014 |
2020-09-08 | $34.40 | $34.50 | $34.14 | $34.20 | $34.11 | 8,883 |
2020-09-04 | $35.33 | $35.33 | $34.63 | $34.95 | $34.86 | 6,343 |
2020-09-03 | $35.21 | $35.39 | $34.91 | $35.04 | $34.95 | 3,705 |
2020-09-02 | $35.54 | $36.19 | $35.54 | $36.11 | $36.01 | 9,307 |
2020-09-01 | $35.25 | $35.53 | $35.25 | $35.48 | $35.39 | 11,639 |
2020-08-31 | $35.47 | $35.51 | $35.40 | $35.40 | $35.30 | 5,425 |
2020-08-28 | $35.51 | $35.62 | $35.38 | $35.62 | $35.52 | 6,923 |
2020-08-27 | $35.21 | $35.46 | $35.21 | $35.33 | $35.23 | 3,156 |
2020-08-26 | $35.22 | $35.35 | $35.19 | $35.28 | $35.19 | 3,839 |
2020-08-25 | $35.53 | $35.53 | $35.23 | $35.31 | $35.21 | 6,022 |
2020-08-24 | $35.33 | $35.40 | $35.28 | $35.40 | $35.30 | 30,099 |
2020-08-21 | $34.92 | $34.96 | $34.81 | $34.90 | $34.81 | 31,674 |
2020-08-20 | $34.94 | $35.12 | $34.94 | $35.07 | $34.97 | 1,936 |
2020-08-19 | $35.32 | $35.33 | $35.11 | $35.11 | $35.01 | 3,943 |
2020-08-18 | $35.19 | $35.28 | $35.17 | $35.19 | $35.10 | 2,280 |
2020-08-17 | $35.21 | $35.33 | $35.20 | $35.30 | $35.21 | 3,772 |
2020-08-14 | $35.02 | $35.13 | $34.99 | $35.07 | $34.98 | 7,071 |
2020-08-13 | $35.04 | $35.19 | $35.04 | $35.10 | $35.00 | 6,405 |
2020-08-12 | $34.86 | $35.18 | $34.86 | $35.11 | $35.02 | 8,733 |
2020-08-11 | $35.00 | $35.07 | $34.59 | $34.67 | $34.58 | 8,454 |
2020-08-10 | $34.77 | $34.82 | $34.70 | $34.81 | $34.72 | 4,625 |
2020-08-07 | $34.66 | $34.84 | $34.58 | $34.78 | $34.69 | 5,162 |
2020-08-06 | $35.00 | $35.08 | $34.85 | $34.95 | $34.86 | 4,317 |
2020-08-05 | $34.96 | $35.05 | $34.96 | $35.05 | $34.96 | 1,608 |
2020-08-04 | $34.66 | $34.81 | $34.66 | $34.80 | $34.70 | 1,611 |
2020-08-03 | $34.59 | $34.79 | $34.52 | $34.76 | $34.67 | 19,038 |
2020-07-31 | $34.38 | $34.38 | $34.23 | $34.35 | $34.26 | 2,211 |
2020-07-30 | $34.30 | $34.48 | $34.02 | $34.43 | $34.34 | 2,390 |
2020-07-29 | $34.51 | $34.74 | $34.51 | $34.67 | $34.57 | 1,984 |
2020-07-28 | $34.32 | $34.45 | $34.14 | $34.15 | $34.06 | 4,991 |
2020-07-27 | $34.05 | $34.50 | $34.05 | $34.50 | $34.40 | 6,554 |
2020-07-24 | $34.19 | $34.22 | $34.01 | $34.06 | $33.97 | 5,622 |
2020-07-23 | $34.46 | $34.77 | $34.22 | $34.30 | $34.21 | 6,203 |
2020-07-22 | $34.33 | $34.47 | $34.32 | $34.47 | $34.38 | 4,922 |
2020-07-21 | $34.44 | $34.44 | $34.31 | $34.31 | $34.22 | 1,990 |
2020-07-20 | $34.28 | $34.30 | $34.09 | $34.26 | $34.17 | 6,682 |
2020-07-17 | $34.03 | $34.27 | $34.03 | $34.21 | $34.12 | 1,465 |
2020-07-16 | $34.00 | $34.01 | $33.89 | $34.01 | $33.92 | 8,077 |
2020-07-15 | $33.88 | $34.08 | $33.74 | $34.02 | $33.93 | 15,120 |
2020-07-14 | $33.14 | $33.74 | $32.93 | $33.74 | $33.65 | 5,864 |
2020-07-13 | $33.77 | $33.95 | $33.10 | $33.10 | $33.01 | 8,845 |
2020-07-10 | $33.54 | $33.64 | $33.49 | $33.64 | $33.55 | 5,224 |
2020-07-09 | $33.54 | $33.63 | $33.15 | $33.46 | $33.37 | 4,695 |
2020-07-08 | $33.30 | $33.54 | $33.27 | $33.54 | $33.45 | 5,084 |
2020-07-07 | $33.35 | $33.69 | $33.22 | $33.27 | $33.18 | 4,553 |
2020-07-06 | $33.84 | $33.84 | $33.57 | $33.59 | $33.50 | 9,094 |
2020-07-02 | $33.47 | $33.53 | $33.23 | $33.25 | $33.16 | 8,113 |
2020-07-01 | $32.91 | $33.10 | $32.91 | $33.10 | $33.01 | 3,304 |
2020-06-30 | $32.31 | $32.90 | $32.31 | $32.90 | $32.81 | 4,399 |
2020-06-29 | $31.91 | $32.22 | $31.91 | $32.22 | $32.13 | 3,782 |
2020-06-26 | $32.33 | $32.33 | $31.87 | $31.94 | $31.85 | 11,824 |
2020-06-25 | $31.66 | $32.36 | $31.66 | $32.35 | $32.26 | 7,551 |
2020-06-24 | $32.45 | $32.45 | $31.83 | $31.94 | $31.85 | 6,184 |
2020-06-23 | $33.04 | $33.04 | $32.66 | $32.67 | $32.58 | 6,548 |
2020-06-22 | $32.57 | $32.95 | $32.57 | $32.87 | $32.67 | 8,195 |
2020-06-19 | $33.10 | $33.10 | $32.49 | $32.74 | $32.54 | 5,133 |
2020-06-18 | $32.49 | $32.67 | $32.49 | $32.63 | $32.43 | 3,068 |
2020-06-17 | $32.82 | $32.90 | $32.67 | $32.67 | $32.47 | 10,455 |
2020-06-16 | $32.82 | $32.83 | $32.35 | $32.66 | $32.46 | 1,774 |
2020-06-15 | $31.20 | $32.25 | $31.20 | $32.25 | $32.05 | 10,211 |
2020-06-12 | $32.19 | $32.30 | $31.43 | $31.91 | $31.71 | 17,636 |
2020-06-11 | $32.42 | $32.69 | $31.60 | $31.64 | $31.44 | 11,085 |
2020-06-10 | $33.49 | $33.49 | $33.13 | $33.20 | $32.99 | 7,208 |
2020-06-09 | $33.34 | $33.53 | $33.34 | $33.41 | $33.20 | 7,503 |
2020-06-08 | $33.35 | $33.64 | $33.30 | $33.64 | $33.43 | 9,278 |
2020-06-05 | $33.43 | $33.48 | $33.27 | $33.29 | $33.08 | 10,004 |
2020-06-04 | $33.06 | $33.24 | $32.86 | $32.95 | $32.75 | 27,374 |
2020-06-03 | $33.18 | $33.30 | $33.18 | $33.23 | $33.02 | 6,585 |
2020-06-02 | $33.02 | $33.02 | $32.79 | $33.01 | $32.81 | 5,649 |
2020-06-01 | $32.87 | $33.06 | $32.79 | $32.92 | $32.72 | 27,907 |
2020-05-29 | $32.53 | $32.90 | $32.35 | $32.90 | $32.70 | 5,288 |
2020-05-28 | $32.53 | $32.80 | $32.43 | $32.50 | $32.30 | 3,510 |
2020-05-27 | $32.03 | $32.37 | $31.70 | $32.37 | $32.17 | 8,362 |
2020-05-26 | $32.33 | $32.33 | $31.78 | $31.78 | $31.58 | 3,724 |
2020-05-22 | $31.51 | $31.71 | $31.51 | $31.71 | $31.51 | 9,291 |
2020-05-21 | $31.73 | $31.73 | $31.50 | $31.55 | $31.35 | 12,329 |
2020-05-20 | $31.79 | $31.92 | $31.72 | $31.77 | $31.57 | 7,648 |
2020-05-19 | $31.62 | $31.81 | $31.47 | $31.47 | $31.27 | 6,347 |
2020-05-18 | $32.25 | $32.25 | $31.81 | $31.82 | $31.62 | 9,597 |
2020-05-15 | $30.88 | $31.33 | $30.78 | $31.25 | $31.06 | 20,719 |
2020-05-14 | $30.55 | $31.14 | $30.31 | $31.14 | $30.95 | 38,689 |
2020-05-13 | $31.31 | $31.35 | $30.72 | $30.94 | $30.75 | 73,806 |
2020-05-12 | $32.38 | $32.38 | $31.52 | $31.52 | $31.32 | 15,276 |
2020-05-11 | $31.84 | $32.32 | $31.84 | $32.20 | $32.00 | 10,914 |
2020-05-08 | $31.91 | $32.09 | $31.91 | $32.02 | $31.82 | 9,158 |
2020-05-07 | $31.67 | $31.85 | $31.52 | $31.52 | $31.32 | 5,649 |
2020-05-06 | $31.65 | $31.65 | $31.19 | $31.20 | $31.01 | 7,376 |
2020-05-05 | $31.41 | $31.79 | $31.38 | $31.49 | $31.29 | 23,685 |
2020-05-04 | $30.79 | $31.17 | $30.67 | $30.95 | $30.76 | 29,555 |
2020-05-01 | $31.05 | $31.10 | $30.75 | $30.92 | $30.73 | 34,241 |
2020-04-30 | $31.79 | $31.79 | $31.44 | $31.66 | $31.46 | 16,190 |
2020-04-29 | $32.25 | $32.36 | $31.88 | $32.09 | $31.89 | 28,115 |
2020-04-28 | $32.39 | $32.39 | $31.67 | $31.68 | $31.48 | 7,525 |
2020-04-27 | $31.48 | $31.96 | $31.48 | $31.87 | $31.67 | 8,973 |
2020-04-24 | $30.80 | $31.28 | $30.68 | $31.20 | $31.01 | 9,678 |
2020-04-23 | $30.99 | $31.18 | $30.68 | $30.75 | $30.56 | 13,670 |
2020-04-22 | $30.74 | $31.02 | $30.62 | $30.87 | $30.68 | 31,900 |
2020-04-21 | $30.58 | $30.85 | $30.21 | $30.33 | $30.14 | 9,936 |
2020-04-20 | $31.30 | $31.69 | $31.10 | $31.22 | $31.03 | 21,288 |
2020-04-17 | $31.40 | $31.78 | $31.18 | $31.67 | $31.47 | 32,136 |
2020-04-16 | $30.80 | $30.81 | $30.35 | $30.77 | $30.58 | 11,109 |
2020-04-15 | $30.51 | $30.72 | $30.32 | $30.57 | $30.38 | 11,382 |
2020-04-14 | $31.16 | $31.47 | $31.07 | $31.42 | $31.23 | 33,416 |
2020-04-13 | $31.15 | $31.17 | $30.37 | $30.66 | $30.47 | 14,935 |
2020-04-09 | $31.16 | $31.49 | $30.81 | $31.29 | $31.10 | 33,079 |
2020-04-08 | $29.77 | $30.77 | $29.77 | $30.33 | $30.14 | 34,978 |
2020-04-07 | $30.44 | $30.58 | $29.52 | $29.52 | $29.34 | 28,882 |
2020-04-06 | $28.17 | $29.24 | $28.17 | $29.24 | $29.06 | 16,166 |
2020-04-03 | $27.36 | $27.59 | $26.89 | $27.16 | $26.99 | 12,321 |
2020-04-02 | $26.60 | $27.68 | $26.58 | $27.48 | $27.31 | 68,297 |
2020-04-01 | $27.15 | $27.42 | $26.62 | $26.70 | $26.53 | 30,244 |
2020-03-31 | $28.76 | $29.00 | $28.19 | $28.39 | $28.21 | 16,784 |
2020-03-30 | $28.16 | $28.82 | $27.76 | $28.82 | $28.64 | 16,367 |
2020-03-27 | $28.09 | $28.84 | $27.72 | $28.13 | $27.96 | 62,650 |
2020-03-26 | $27.61 | $29.03 | $27.61 | $29.01 | $28.83 | 34,263 |
2020-03-25 | $27.24 | $28.33 | $26.36 | $27.44 | $27.27 | 25,062 |
2020-03-24 | $25.64 | $26.74 | $25.37 | $26.74 | $26.57 | 12,159 |
2020-03-23 | $24.44 | $24.56 | $23.42 | $24.00 | $23.71 | 49,077 |
2020-03-20 | $26.10 | $26.13 | $24.56 | $24.56 | $24.27 | 15,820 |
2020-03-19 | $24.24 | $26.02 | $24.24 | $25.63 | $25.32 | 27,882 |
2020-03-18 | $24.67 | $25.74 | $24.04 | $24.71 | $24.42 | 40,331 |
2020-03-17 | $26.29 | $27.48 | $25.64 | $26.88 | $26.56 | 29,917 |
2020-03-16 | $25.15 | $27.56 | $24.95 | $25.77 | $25.46 | 45,674 |
2020-03-13 | $28.95 | $29.34 | $27.49 | $29.34 | $28.99 | 28,851 |
2020-03-12 | $28.00 | $28.54 | $26.96 | $27.49 | $27.16 | 28,850 |
2020-03-11 | $30.92 | $31.07 | $30.01 | $30.29 | $29.93 | 16,248 |
2020-03-10 | $31.51 | $32.03 | $30.31 | $32.03 | $31.65 | 63,639 |
2020-03-09 | $30.12 | $31.27 | $30.12 | $30.55 | $30.19 | 14,129 |
2020-03-06 | $33.51 | $33.65 | $32.99 | $33.57 | $33.17 | 18,902 |
2020-03-05 | $35.05 | $35.18 | $34.47 | $34.57 | $34.16 | 9,881 |
2020-03-04 | $35.28 | $35.94 | $34.98 | $35.94 | $35.51 | 48,756 |
2020-03-03 | $35.00 | $35.83 | $34.31 | $34.62 | $34.21 | 32,324 |
2020-03-02 | $34.22 | $35.23 | $33.79 | $35.22 | $34.80 | 41,496 |
2020-02-28 | $33.50 | $34.15 | $33.29 | $34.15 | $33.74 | 51,921 |
2020-02-27 | $35.36 | $35.94 | $34.70 | $34.79 | $34.38 | 31,525 |
2020-02-26 | $36.68 | $37.04 | $36.13 | $36.13 | $35.70 | 14,980 |
2020-02-25 | $38.20 | $38.20 | $36.52 | $36.67 | $36.23 | 26,190 |
2020-02-24 | $38.26 | $38.35 | $37.98 | $38.14 | $37.69 | 6,089 |
2020-02-21 | $39.24 | $39.41 | $39.14 | $39.38 | $38.91 | 10,788 |
2020-02-20 | $39.38 | $39.77 | $39.38 | $39.64 | $39.17 | 15,564 |
2020-02-19 | $39.42 | $39.51 | $39.38 | $39.45 | $38.98 | 13,232 |
2020-02-18 | $39.33 | $39.44 | $39.12 | $39.25 | $38.78 | 17,718 |
2020-02-14 | $39.63 | $39.63 | $39.35 | $39.44 | $38.97 | 45,732 |
2020-02-13 | $39.46 | $39.64 | $39.46 | $39.57 | $39.10 | 39,825 |
2020-02-12 | $39.63 | $39.73 | $39.58 | $39.64 | $39.17 | 7,180 |
2020-02-11 | $39.30 | $39.57 | $39.30 | $39.45 | $38.98 | 59,433 |
2020-02-10 | $38.97 | $39.10 | $38.94 | $39.10 | $38.63 | 18,623 |
2020-02-07 | $39.06 | $39.20 | $38.92 | $39.03 | $38.56 | 30,701 |
2020-02-06 | $39.51 | $39.51 | $39.29 | $39.29 | $38.82 | 9,849 |
2020-02-05 | $39.05 | $39.51 | $39.05 | $39.51 | $39.04 | 11,056 |
2020-02-04 | $38.88 | $39.01 | $38.81 | $38.81 | $38.35 | 21,933 |
2020-02-03 | $38.28 | $38.56 | $38.28 | $38.41 | $37.95 | 7,156 |
2020-01-31 | $38.67 | $38.67 | $38.06 | $38.15 | $37.70 | 10,494 |
2020-01-30 | $38.47 | $38.82 | $38.45 | $38.82 | $38.36 | 12,796 |
2020-01-29 | $38.92 | $39.09 | $38.77 | $38.77 | $38.31 | 6,168 |
2020-01-28 | $38.85 | $38.96 | $38.79 | $38.93 | $38.47 | 6,758 |
2020-01-27 | $38.57 | $38.73 | $38.57 | $38.58 | $38.12 | 13,575 |
2020-01-24 | $39.54 | $39.54 | $38.97 | $39.19 | $38.72 | 6,473 |
2020-01-23 | $39.61 | $39.64 | $39.17 | $39.58 | $39.11 | 17,626 |
2020-01-22 | $39.74 | $39.74 | $39.59 | $39.61 | $39.14 | 9,327 |
2020-01-21 | $39.76 | $39.77 | $39.62 | $39.62 | $39.15 | 12,490 |
2020-01-17 | $39.98 | $40.02 | $39.84 | $39.90 | $39.42 | 8,333 |
2020-01-16 | $39.80 | $39.94 | $39.80 | $39.89 | $39.41 | 4,886 |
2020-01-15 | $39.55 | $39.73 | $39.55 | $39.62 | $39.15 | 6,342 |
2020-01-14 | $39.46 | $39.65 | $39.46 | $39.55 | $39.08 | 7,876 |
2020-01-13 | $39.32 | $39.45 | $39.26 | $39.45 | $38.98 | 7,242 |
2020-01-10 | $39.33 | $39.38 | $39.24 | $39.27 | $38.80 | 6,054 |
2020-01-09 | $39.68 | $39.68 | $39.56 | $39.62 | $39.15 | 7,167 |
2020-01-08 | $39.59 | $39.71 | $39.49 | $39.55 | $39.08 | 11,782 |
2020-01-07 | $39.49 | $39.58 | $39.46 | $39.51 | $39.04 | 7,137 |
2020-01-06 | $39.20 | $39.60 | $39.20 | $39.58 | $39.11 | 9,954 |
2020-01-03 | $39.11 | $39.40 | $39.11 | $39.35 | $38.88 | 10,409 |
2020-01-02 | $39.50 | $39.64 | $39.23 | $39.40 | $38.93 | 17,174 |
2019-12-31 | $39.34 | $39.52 | $39.29 | $39.44 | $38.97 | 10,350 |
2019-12-30 | $39.33 | $39.48 | $39.22 | $39.31 | $38.84 | 12,780 |
2019-12-27 | $39.64 | $39.71 | $39.41 | $39.41 | $38.94 | 12,504 |
2019-12-26 | $39.65 | $39.71 | $39.58 | $39.65 | $39.18 | 10,503 |
2019-12-24 | $39.54 | $39.60 | $39.54 | $39.60 | $39.13 | 3,127 |
2019-12-23 | $39.66 | $39.66 | $39.49 | $39.53 | $39.06 | 5,666 |
2019-12-20 | $39.85 | $39.95 | $39.84 | $39.90 | $39.11 | 11,321 |
2019-12-19 | $39.62 | $39.77 | $39.62 | $39.77 | $38.98 | 8,038 |
2019-12-18 | $39.49 | $39.70 | $39.49 | $39.67 | $38.88 | 7,337 |
2019-12-17 | $39.50 | $39.50 | $39.29 | $39.46 | $38.68 | 10,627 |
2019-12-16 | $39.29 | $39.41 | $39.24 | $39.31 | $38.53 | 8,396 |
2019-12-13 | $39.07 | $39.19 | $38.96 | $39.02 | $38.25 | 13,381 |
2019-12-12 | $38.93 | $39.37 | $38.87 | $39.08 | $38.31 | 34,035 |
2019-12-11 | $39.09 | $39.09 | $38.90 | $38.93 | $38.16 | 9,439 |
2019-12-10 | $39.14 | $39.16 | $39.04 | $39.07 | $38.30 | 8,539 |
2019-12-09 | $39.03 | $39.15 | $39.03 | $39.13 | $38.35 | 7,108 |
2019-12-06 | $38.86 | $39.12 | $38.86 | $39.08 | $38.31 | 78,579 |
2019-12-05 | $38.60 | $38.79 | $38.60 | $38.63 | $37.86 | 6,820 |
2019-12-04 | $38.37 | $38.71 | $38.37 | $38.60 | $37.83 | 44,358 |
2019-12-03 | $38.35 | $38.35 | $38.17 | $38.31 | $37.55 | 14,228 |
2019-12-02 | $39.09 | $39.09 | $38.72 | $38.72 | $37.95 | 12,212 |
2019-11-29 | $39.15 | $39.23 | $39.09 | $39.11 | $38.33 | 4,711 |
2019-11-27 | $39.16 | $39.26 | $39.15 | $39.23 | $38.45 | 8,170 |
2019-11-26 | $38.80 | $39.11 | $38.80 | $39.07 | $38.30 | 7,236 |
2019-11-25 | $38.55 | $38.87 | $38.55 | $38.87 | $38.10 | 14,368 |
2019-11-22 | $38.36 | $38.51 | $38.30 | $38.39 | $37.63 | 7,178 |
2019-11-21 | $38.43 | $38.46 | $38.27 | $38.33 | $37.57 | 13,129 |
2019-11-20 | $38.52 | $38.63 | $38.35 | $38.45 | $37.69 | 15,712 |
2019-11-19 | $38.83 | $38.83 | $38.63 | $38.64 | $37.87 | 10,982 |
2019-11-18 | $38.61 | $38.83 | $38.61 | $38.79 | $38.02 | 7,307 |
2019-11-15 | $38.74 | $38.76 | $38.63 | $38.70 | $37.93 | 9,748 |
2019-11-14 | $38.49 | $38.60 | $38.47 | $38.57 | $37.81 | 10,059 |
2019-11-13 | $38.42 | $38.59 | $38.41 | $38.52 | $37.76 | 44,864 |
2019-11-12 | $38.50 | $38.69 | $38.50 | $38.55 | $37.79 | 9,422 |
2019-11-11 | $38.39 | $38.54 | $38.39 | $38.51 | $37.75 | 10,139 |
2019-11-08 | $38.41 | $38.54 | $38.38 | $38.51 | $37.75 | 12,618 |
2019-11-07 | $38.66 | $38.87 | $38.39 | $38.44 | $37.68 | 11,051 |
2019-11-06 | $38.65 | $38.65 | $38.42 | $38.54 | $37.78 | 11,584 |
2019-11-05 | $38.78 | $39.01 | $38.68 | $38.72 | $37.95 | 16,034 |
2019-11-04 | $38.53 | $38.78 | $38.53 | $38.75 | $37.98 | 7,596 |
2019-11-01 | $38.03 | $38.50 | $38.03 | $38.45 | $37.69 | 12,862 |
2019-10-31 | $38.09 | $38.09 | $37.75 | $37.94 | $37.19 | 18,564 |
2019-10-30 | $38.62 | $38.62 | $38.01 | $38.20 | $37.44 | 18,514 |
2019-10-29 | $38.53 | $38.91 | $38.53 | $38.72 | $37.95 | 8,045 |
2019-10-28 | $38.68 | $38.85 | $38.62 | $38.63 | $37.86 | 12,351 |
2019-10-25 | $38.28 | $38.63 | $38.28 | $38.58 | $37.82 | 6,007 |
2019-10-24 | $38.29 | $38.40 | $38.13 | $38.28 | $37.52 | 14,108 |
2019-10-23 | $38.23 | $38.37 | $38.17 | $38.29 | $37.53 | 10,620 |
2019-10-22 | $38.08 | $38.41 | $38.08 | $38.30 | $37.54 | 11,929 |
2019-10-21 | $38.04 | $38.13 | $37.95 | $38.05 | $37.30 | 7,835 |
2019-10-18 | $37.60 | $37.82 | $37.60 | $37.75 | $37.00 | 8,436 |
2019-10-17 | $37.75 | $37.91 | $37.70 | $37.78 | $37.03 | 5,158 |
2019-10-16 | $37.56 | $37.71 | $37.56 | $37.58 | $36.83 | 9,136 |
2019-10-15 | $37.40 | $37.74 | $37.34 | $37.64 | $36.89 | 16,033 |
2019-10-14 | $37.44 | $37.44 | $37.18 | $37.33 | $36.59 | 4,532 |
2019-10-11 | $37.48 | $37.82 | $37.48 | $37.52 | $36.78 | 47,853 |
2019-10-10 | $37.01 | $37.24 | $37.01 | $37.15 | $36.41 | 13,381 |
2019-10-09 | $36.96 | $37.07 | $36.90 | $36.93 | $36.20 | 14,855 |
2019-10-08 | $37.16 | $37.16 | $36.78 | $36.78 | $36.05 | 12,501 |
2019-10-07 | $37.60 | $37.76 | $37.45 | $37.45 | $36.71 | 12,081 |
2019-10-04 | $37.38 | $37.69 | $37.29 | $37.69 | $36.94 | 5,760 |
2019-10-03 | $36.99 | $37.35 | $36.69 | $37.35 | $36.61 | 8,701 |
2019-10-02 | $37.49 | $37.49 | $36.98 | $37.07 | $36.34 | 10,146 |
2019-10-01 | $38.38 | $38.38 | $37.67 | $37.76 | $37.01 | 4,110 |
2019-09-30 | $38.29 | $38.37 | $38.22 | $38.28 | $37.52 | 9,674 |
2019-09-27 | $38.39 | $38.40 | $37.97 | $38.07 | $37.32 | 23,876 |
2019-09-26 | $38.37 | $38.37 | $38.15 | $38.31 | $37.55 | 4,594 |
2019-09-25 | $38.29 | $38.51 | $38.18 | $38.41 | $37.65 | 9,661 |
2019-09-24 | $38.78 | $38.78 | $38.30 | $38.41 | $37.65 | 9,224 |
2019-09-23 | $38.82 | $38.98 | $38.75 | $38.90 | $37.92 | 11,369 |
2019-09-20 | $38.99 | $39.09 | $38.83 | $38.91 | $37.93 | 8,135 |
2019-09-19 | $39.03 | $39.07 | $38.84 | $38.84 | $37.86 | 19,848 |
2019-09-18 | $38.99 | $39.02 | $38.77 | $38.99 | $38.01 | 5,900 |
2019-09-17 | $38.95 | $39.09 | $38.95 | $39.09 | $38.11 | 2,520 |
2019-09-16 | $38.85 | $39.12 | $38.85 | $39.11 | $38.13 | 6,561 |
2019-09-13 | $38.86 | $39.11 | $38.86 | $38.95 | $37.97 | 7,493 |
2019-09-12 | $38.97 | $38.97 | $38.78 | $38.78 | $37.81 | 6,427 |
2019-09-11 | $38.66 | $38.97 | $38.65 | $38.97 | $37.99 | 9,603 |
2019-09-10 | $38.24 | $38.51 | $38.11 | $38.51 | $37.54 | 10,319 |
2019-09-09 | $38.02 | $38.29 | $38.02 | $38.25 | $37.29 | 17,330 |
2019-09-06 | $38.03 | $38.17 | $37.98 | $37.98 | $37.03 | 9,299 |
2019-09-05 | $37.82 | $38.24 | $37.82 | $38.01 | $37.05 | 15,700 |
2019-09-04 | $37.45 | $37.53 | $37.34 | $37.52 | $36.58 | 6,296 |
2019-09-03 | $37.32 | $37.32 | $37.01 | $37.18 | $36.25 | 13,000 |
2019-08-30 | $37.54 | $37.65 | $37.36 | $37.48 | $36.54 | 23,077 |
2019-08-29 | $37.33 | $37.54 | $37.33 | $37.43 | $36.49 | 10,571 |
2019-08-28 | $36.67 | $37.15 | $36.60 | $37.03 | $36.10 | 15,245 |
2019-08-27 | $37.23 | $37.30 | $36.73 | $36.76 | $35.84 | 21,493 |
2019-08-26 | $36.87 | $37.09 | $36.87 | $37.08 | $36.15 | 34,560 |
2019-08-23 | $37.57 | $37.70 | $36.65 | $36.65 | $35.73 | 10,468 |
2019-08-22 | $37.69 | $37.85 | $37.53 | $37.72 | $36.77 | 11,819 |
2019-08-21 | $37.67 | $37.74 | $37.60 | $37.66 | $36.71 | 5,430 |
2019-08-20 | $37.68 | $37.68 | $37.42 | $37.42 | $36.48 | 6,225 |
2019-08-19 | $37.68 | $37.81 | $37.63 | $37.68 | $36.73 | 11,337 |
2019-08-16 | $36.86 | $37.33 | $36.86 | $37.27 | $36.33 | 9,452 |
2019-08-15 | $36.93 | $36.99 | $36.57 | $36.71 | $35.79 | 10,049 |
2019-08-14 | $37.30 | $37.32 | $36.82 | $36.89 | $35.96 | 70,758 |
2019-08-13 | $37.34 | $38.11 | $37.34 | $37.86 | $36.91 | 27,589 |
2019-08-12 | $37.72 | $37.73 | $37.38 | $37.43 | $36.49 | 20,516 |
2019-08-09 | $38.10 | $38.10 | $37.65 | $37.94 | $36.99 | 20,752 |
2019-08-08 | $37.78 | $38.26 | $37.78 | $38.23 | $37.27 | 29,099 |
2019-08-07 | $37.35 | $37.66 | $37.06 | $37.64 | $36.69 | 11,980 |
2019-08-06 | $37.61 | $37.75 | $37.32 | $37.75 | $36.80 | 9,426 |
2019-08-05 | $37.88 | $38.01 | $37.31 | $37.50 | $36.56 | 13,264 |
2019-08-02 | $38.48 | $38.57 | $38.27 | $38.40 | $37.43 | 8,196 |
2019-08-01 | $39.08 | $39.32 | $38.60 | $38.62 | $37.65 | 12,596 |
2019-07-31 | $39.45 | $39.58 | $38.92 | $39.13 | $38.15 | 8,876 |
2019-07-30 | $39.27 | $39.50 | $39.27 | $39.50 | $38.51 | 11,595 |
2019-07-29 | $39.56 | $39.56 | $39.47 | $39.51 | $38.52 | 4,913 |
2019-07-26 | $39.43 | $39.62 | $39.43 | $39.61 | $38.61 | 6,129 |
2019-07-25 | $39.60 | $39.60 | $39.40 | $39.41 | $38.42 | 16,275 |
2019-07-24 | $39.27 | $39.73 | $39.27 | $39.72 | $38.72 | 9,725 |
2019-07-23 | $39.19 | $39.34 | $39.10 | $39.34 | $38.35 | 9,012 |
2019-07-22 | $39.21 | $39.22 | $39.04 | $39.06 | $38.08 | 7,124 |
2019-07-19 | $39.17 | $39.22 | $39.08 | $39.08 | $38.10 | 129,984 |
2019-07-18 | $39.15 | $39.18 | $38.96 | $39.17 | $38.19 | 15,200 |
2019-07-17 | $39.40 | $39.40 | $39.19 | $39.21 | $38.22 | 166,597 |
2019-07-16 | $39.37 | $39.60 | $39.33 | $39.50 | $38.51 | 8,597 |
2019-07-15 | $39.44 | $39.49 | $39.39 | $39.42 | $38.43 | 19,590 |
2019-07-12 | $39.36 | $39.53 | $39.33 | $39.49 | $38.50 | 10,462 |
2019-07-11 | $39.30 | $39.40 | $39.07 | $39.23 | $38.24 | 10,833 |
2019-07-10 | $39.35 | $39.46 | $39.18 | $39.29 | $38.30 | 11,522 |
2019-07-09 | $39.16 | $39.30 | $39.13 | $39.25 | $38.26 | 10,249 |
2019-07-08 | $39.44 | $39.54 | $39.24 | $39.35 | $38.36 | 12,829 |
2019-07-05 | $39.32 | $39.55 | $39.32 | $39.53 | $38.54 | 9,238 |
2019-07-03 | $39.15 | $39.52 | $39.15 | $39.52 | $38.53 | 9,860 |
2019-07-02 | $39.22 | $39.22 | $39.03 | $39.12 | $38.14 | 7,051 |
2019-07-01 | $39.22 | $39.52 | $39.01 | $39.15 | $38.17 | 9,177 |
2019-06-28 | $38.80 | $39.04 | $38.79 | $39.00 | $38.02 | 8,073 |
2019-06-27 | $38.35 | $38.70 | $38.35 | $38.70 | $37.73 | 6,904 |
2019-06-26 | $38.39 | $38.41 | $38.24 | $38.24 | $37.28 | 22,233 |
2019-06-25 | $38.53 | $38.53 | $38.27 | $38.31 | $37.35 | 18,797 |
2019-06-24 | $39.10 | $39.10 | $38.74 | $38.76 | $37.53 | 39,946 |
2019-06-21 | $39.09 | $39.14 | $38.95 | $39.05 | $37.81 | 22,062 |
2019-06-20 | $39.23 | $39.32 | $38.95 | $39.13 | $37.89 | 16,016 |
2019-06-19 | $38.93 | $39.04 | $38.88 | $38.99 | $37.76 | 6,553 |
2019-06-18 | $38.89 | $39.18 | $38.89 | $38.95 | $37.71 | 11,858 |
2019-06-17 | $38.62 | $38.76 | $38.59 | $38.61 | $37.38 | 6,457 |
2019-06-14 | $38.54 | $38.59 | $38.44 | $38.57 | $37.34 | 9,986 |
2019-06-13 | $38.38 | $38.64 | $38.38 | $38.59 | $37.36 | 5,057 |
2019-06-12 | $38.36 | $38.47 | $38.28 | $38.32 | $37.10 | 17,385 |
2019-06-11 | $38.58 | $38.68 | $38.37 | $38.43 | $37.21 | 13,518 |
2019-06-10 | $38.38 | $38.59 | $38.36 | $38.36 | $37.14 | 12,760 |
2019-06-07 | $38.23 | $38.37 | $38.18 | $38.24 | $37.03 | 8,708 |
2019-06-06 | $38.09 | $38.12 | $37.87 | $38.12 | $36.91 | 6,588 |
2019-06-05 | $38.22 | $38.22 | $37.94 | $38.10 | $36.89 | 12,991 |
2019-06-04 | $37.55 | $38.08 | $37.55 | $38.08 | $36.87 | 5,890 |
2019-06-03 | $36.76 | $37.24 | $36.76 | $37.17 | $35.99 | 9,211 |
2019-05-31 | $36.88 | $36.93 | $36.73 | $36.74 | $35.57 | 10,466 |
2019-05-30 | $37.51 | $37.61 | $37.20 | $37.27 | $36.09 | 4,611 |
2019-05-29 | $37.56 | $37.56 | $37.12 | $37.45 | $36.26 | 6,819 |
2019-05-28 | $38.17 | $38.33 | $37.89 | $37.89 | $36.69 | 4,396 |
2019-05-24 | $38.19 | $38.28 | $38.05 | $38.18 | $36.97 | 10,801 |
2019-05-23 | $38.27 | $38.28 | $37.76 | $37.97 | $36.76 | 8,518 |
2019-05-22 | $38.84 | $38.86 | $38.58 | $38.58 | $37.35 | 3,374 |
2019-05-21 | $38.82 | $38.99 | $38.81 | $38.99 | $37.75 | 9,088 |
2019-05-20 | $38.66 | $38.77 | $38.54 | $38.60 | $37.37 | 5,377 |
2019-05-17 | $38.80 | $39.07 | $38.78 | $38.78 | $37.55 | 16,053 |
2019-05-16 | $38.82 | $39.34 | $38.82 | $39.07 | $37.83 | 13,959 |
2019-05-15 | $38.45 | $38.86 | $38.42 | $38.80 | $37.57 | 9,083 |
2019-05-14 | $38.31 | $38.85 | $38.31 | $38.73 | $37.50 | 28,831 |
2019-05-13 | $38.69 | $38.72 | $38.19 | $38.29 | $37.07 | 12,513 |
2019-05-10 | $39.13 | $39.32 | $38.70 | $39.32 | $38.07 | 8,450 |
2019-05-09 | $39.05 | $39.27 | $38.78 | $39.20 | $37.95 | 8,374 |
2019-05-08 | $39.59 | $39.79 | $39.51 | $39.55 | $38.29 | 12,058 |
2019-05-07 | $39.95 | $40.01 | $39.35 | $39.61 | $38.35 | 11,565 |
2019-05-06 | $39.92 | $40.27 | $39.91 | $40.27 | $38.99 | 4,067 |
2019-05-03 | $40.11 | $40.34 | $40.08 | $40.34 | $39.06 | 5,339 |
2019-05-02 | $39.78 | $40.04 | $39.66 | $39.93 | $38.66 | 13,790 |
2019-05-01 | $40.22 | $40.22 | $39.77 | $39.77 | $38.51 | 9,029 |
2019-04-30 | $40.08 | $40.20 | $39.99 | $40.16 | $38.88 | 13,490 |
2019-04-29 | $39.89 | $40.20 | $39.89 | $40.06 | $38.79 | 236,906 |
2019-04-26 | $39.64 | $39.93 | $39.58 | $39.92 | $38.65 | 28,786 |
2019-04-25 | $39.63 | $39.68 | $39.36 | $39.60 | $38.34 | 10,084 |
2019-04-24 | $39.66 | $39.85 | $39.65 | $39.72 | $38.46 | 17,455 |
2019-04-23 | $39.38 | $39.78 | $39.38 | $39.67 | $38.41 | 12,417 |
2019-04-22 | $39.41 | $39.48 | $39.31 | $39.38 | $38.13 | 6,476 |
2019-04-18 | $39.50 | $39.62 | $39.42 | $39.51 | $38.26 | 7,462 |
2019-04-17 | $39.89 | $39.89 | $39.46 | $39.48 | $38.23 | 68,705 |
2019-04-16 | $39.70 | $39.76 | $39.62 | $39.76 | $38.50 | 6,993 |
2019-04-15 | $39.69 | $39.70 | $39.52 | $39.55 | $38.29 | 13,721 |
2019-04-12 | $39.65 | $39.70 | $39.56 | $39.70 | $38.44 | 6,029 |
2019-04-11 | $39.50 | $39.57 | $39.36 | $39.46 | $38.21 | 7,654 |
2019-04-10 | $39.17 | $39.48 | $39.17 | $39.47 | $38.22 | 10,034 |
2019-04-09 | $39.35 | $39.36 | $39.09 | $39.09 | $37.85 | 7,670 |
2019-04-08 | $39.42 | $39.51 | $39.40 | $39.48 | $38.23 | 16,149 |
2019-04-05 | $39.28 | $39.51 | $39.24 | $39.51 | $38.26 | 13,016 |
2019-04-04 | $39.11 | $39.27 | $39.11 | $39.24 | $37.99 | 14,879 |
2019-04-03 | $39.15 | $39.17 | $38.94 | $39.02 | $37.78 | 22,785 |
2019-04-02 | $38.97 | $39.00 | $38.84 | $38.93 | $37.69 | 7,711 |
2019-04-01 | $38.64 | $38.97 | $38.64 | $38.95 | $37.71 | 12,129 |
2019-03-29 | $38.41 | $38.52 | $38.34 | $38.44 | $37.22 | 13,856 |
2019-03-28 | $38.07 | $38.20 | $37.89 | $38.19 | $36.98 | 14,973 |
2019-03-27 | $38.01 | $38.09 | $37.84 | $37.98 | $36.77 | 16,881 |
2019-03-26 | $37.86 | $38.07 | $37.72 | $37.95 | $36.74 | 15,651 |
2019-03-25 | $37.53 | $37.82 | $37.44 | $37.55 | $36.36 | 9,580 |
2019-03-22 | $38.29 | $38.29 | $37.48 | $37.48 | $36.29 | 11,271 |
2019-03-21 | $38.17 | $38.60 | $38.14 | $38.49 | $37.27 | 18,942 |
2019-03-20 | $38.77 | $38.77 | $38.34 | $38.36 | $37.14 | 15,736 |
2019-03-19 | $39.32 | $39.32 | $38.78 | $38.85 | $37.62 | 19,080 |
2019-03-18 | $39.16 | $39.44 | $39.16 | $39.30 | $37.86 | 6,911 |
2019-03-15 | $38.97 | $39.22 | $38.97 | $39.07 | $37.64 | 12,220 |
2019-03-14 | $38.92 | $39.00 | $38.86 | $39.00 | $37.57 | 10,983 |
2019-03-13 | $38.78 | $38.99 | $38.77 | $38.89 | $37.46 | 18,493 |
2019-03-12 | $38.64 | $38.77 | $38.61 | $38.69 | $37.27 | 11,998 |
2019-03-11 | $38.20 | $38.63 | $38.20 | $38.62 | $37.20 | 4,998 |
2019-03-08 | $37.98 | $38.15 | $37.81 | $38.15 | $36.75 | 12,929 |
2019-03-07 | $38.63 | $38.63 | $38.10 | $38.17 | $36.77 | 9,321 |
2019-03-06 | $38.94 | $39.07 | $38.56 | $38.56 | $37.15 | 6,652 |
2019-03-05 | $39.12 | $39.17 | $38.91 | $38.91 | $37.48 | 12,331 |
2019-03-04 | $39.60 | $39.60 | $38.86 | $39.14 | $37.71 | 13,922 |
2019-03-01 | $39.68 | $39.68 | $39.32 | $39.53 | $38.08 | 16,529 |
2019-02-28 | $39.31 | $39.38 | $39.24 | $39.30 | $37.86 | 14,293 |
2019-02-27 | $39.23 | $39.43 | $39.23 | $39.38 | $37.94 | 12,132 |
2019-02-26 | $39.50 | $39.59 | $39.34 | $39.35 | $37.91 | 8,405 |
2019-02-25 | $39.68 | $39.80 | $39.47 | $39.47 | $38.02 | 8,539 |
2019-02-22 | $39.51 | $39.61 | $39.36 | $39.61 | $38.16 | 12,664 |
2019-02-21 | $39.50 | $39.51 | $39.18 | $39.32 | $37.88 | 11,382 |
2019-02-20 | $39.44 | $39.65 | $39.33 | $39.56 | $38.11 | 12,932 |
2019-02-19 | $39.06 | $39.51 | $39.05 | $39.39 | $37.95 | 14,461 |
2019-02-15 | $38.60 | $39.12 | $38.60 | $39.09 | $37.66 | 14,121 |
2019-02-14 | $38.52 | $38.66 | $38.46 | $38.46 | $37.05 | 8,552 |
2019-02-13 | $38.61 | $38.74 | $38.51 | $38.58 | $37.17 | 14,780 |
2019-02-12 | $38.38 | $38.70 | $38.36 | $38.59 | $37.18 | 24,060 |
2019-02-11 | $38.05 | $38.22 | $38.05 | $38.21 | $36.81 | 24,264 |
2019-02-08 | $38.01 | $38.09 | $37.78 | $38.00 | $36.61 | 15,728 |
2019-02-07 | $38.05 | $38.35 | $37.88 | $38.09 | $36.69 | 26,059 |
2019-02-06 | $38.17 | $38.21 | $38.10 | $38.17 | $36.77 | 10,283 |
2019-02-05 | $38.13 | $38.21 | $38.02 | $38.16 | $36.76 | 7,579 |
2019-02-04 | $37.70 | $38.04 | $37.60 | $38.04 | $36.65 | 13,222 |
2019-02-01 | $37.61 | $37.73 | $37.54 | $37.68 | $36.30 | 12,581 |
2019-01-31 | $37.35 | $37.56 | $37.33 | $37.56 | $36.18 | 16,020 |
2019-01-30 | $37.35 | $37.59 | $37.10 | $37.37 | $36.00 | 24,582 |
2019-01-29 | $37.48 | $37.48 | $37.20 | $37.26 | $35.89 | 19,980 |
2019-01-28 | $37.15 | $37.45 | $37.08 | $37.42 | $36.05 | 9,669 |
2019-01-25 | $37.28 | $37.53 | $37.20 | $37.39 | $36.02 | 70,942 |
2019-01-24 | $36.71 | $37.00 | $36.71 | $36.93 | $35.58 | 22,231 |
2019-01-23 | $36.97 | $37.03 | $36.50 | $36.78 | $35.43 | 25,087 |
2019-01-22 | $37.07 | $37.07 | $36.59 | $36.75 | $35.40 | 17,052 |
2019-01-18 | $36.97 | $37.33 | $36.91 | $37.24 | $35.87 | 11,963 |
2019-01-17 | $36.40 | $36.96 | $36.40 | $36.76 | $35.41 | 49,823 |
2019-01-16 | $36.20 | $36.55 | $36.20 | $36.46 | $35.12 | 12,408 |
2019-01-15 | $36.05 | $36.17 | $35.89 | $36.13 | $34.81 | 14,036 |
2019-01-14 | $35.90 | $36.16 | $35.90 | $35.95 | $34.63 | 8,321 |
2019-01-11 | $35.75 | $36.13 | $35.70 | $36.05 | $34.73 | 12,143 |
2019-01-10 | $35.44 | $35.89 | $35.36 | $35.89 | $34.57 | 16,624 |
2019-01-09 | $35.63 | $35.89 | $35.50 | $35.72 | $34.41 | 14,924 |
2019-01-08 | $35.40 | $35.45 | $34.98 | $35.44 | $34.14 | 24,265 |
2019-01-07 | $34.77 | $35.34 | $34.58 | $35.02 | $33.74 | 35,617 |
2019-01-04 | $33.95 | $34.70 | $33.95 | $34.66 | $33.39 | 22,851 |
2019-01-03 | $33.81 | $34.00 | $33.46 | $33.60 | $32.37 | 6,429 |
2019-01-02 | $33.26 | $34.20 | $33.26 | $34.01 | $32.77 | 31,325 |
2018-12-31 | $33.58 | $33.70 | $33.28 | $33.66 | $32.43 | 69,234 |
2018-12-28 | $33.46 | $33.92 | $33.27 | $33.49 | $32.26 | 82,199 |
2018-12-27 | $32.74 | $33.46 | $32.33 | $33.46 | $32.23 | 44,500 |
2018-12-26 | $32.31 | $33.60 | $31.96 | $33.60 | $32.14 | 73,825 |
2018-12-24 | $32.60 | $32.93 | $32.17 | $32.19 | $30.79 | 53,726 |
2018-12-21 | $33.42 | $33.89 | $32.83 | $32.88 | $31.45 | 42,584 |
2018-12-20 | $33.79 | $34.01 | $33.07 | $33.30 | $31.85 | 59,717 |
2018-12-19 | $34.67 | $35.06 | $33.78 | $33.97 | $32.49 | 49,397 |
2018-12-18 | $34.94 | $35.29 | $34.61 | $34.68 | $33.17 | 49,055 |
2018-12-17 | $35.22 | $35.50 | $34.73 | $34.76 | $33.25 | 18,926 |
2018-12-14 | $35.93 | $36.08 | $35.40 | $35.43 | $33.89 | 26,491 |
2018-12-13 | $36.61 | $36.64 | $35.93 | $36.00 | $34.43 | 18,783 |
2018-12-12 | $36.64 | $37.01 | $36.54 | $36.61 | $35.02 | 46,010 |
2018-12-11 | $36.56 | $36.92 | $36.10 | $36.30 | $34.72 | 54,392 |
2018-12-10 | $36.74 | $36.74 | $35.86 | $36.45 | $34.86 | 28,429 |
2018-12-07 | $38.21 | $38.21 | $36.60 | $36.67 | $35.07 | 178,713 |
2018-12-06 | $37.44 | $37.64 | $36.88 | $37.64 | $36.00 | 27,923 |
2018-12-04 | $38.90 | $38.98 | $37.87 | $37.88 | $36.23 | 18,853 |
2018-12-03 | $39.00 | $39.14 | $38.78 | $39.04 | $37.34 | 22,417 |
2018-11-30 | $38.35 | $38.75 | $38.35 | $38.75 | $37.06 | 19,711 |
2018-11-29 | $38.39 | $38.63 | $38.30 | $38.42 | $36.75 | 50,204 |
2018-11-28 | $37.84 | $38.59 | $37.76 | $38.58 | $36.90 | 474,593 |
2018-11-27 | $37.72 | $37.78 | $37.53 | $37.72 | $36.08 | 59,068 |
2018-11-26 | $37.81 | $37.91 | $37.63 | $37.82 | $36.17 | 21,675 |
2018-11-23 | $37.31 | $37.58 | $37.31 | $37.53 | $35.90 | 2,540 |
2018-11-21 | $37.48 | $37.94 | $37.35 | $37.59 | $35.95 | 35,583 |
2018-11-20 | $37.58 | $37.73 | $37.00 | $37.38 | $35.75 | 43,117 |
2018-11-19 | $38.27 | $38.57 | $37.81 | $38.06 | $36.40 | 49,203 |
2018-11-16 | $38.19 | $38.53 | $38.14 | $38.48 | $36.80 | 22,004 |
2018-11-15 | $37.95 | $38.55 | $37.22 | $38.44 | $36.77 | 7,314 |
2018-11-14 | $38.78 | $38.78 | $37.97 | $38.05 | $36.39 | 12,765 |
2018-11-13 | $38.55 | $38.84 | $38.45 | $38.45 | $36.77 | 12,899 |
2018-11-12 | $38.84 | $38.93 | $38.53 | $38.62 | $36.94 | 9,702 |
2018-11-09 | $39.09 | $39.21 | $38.63 | $38.86 | $37.17 | 13,879 |
2018-11-08 | $39.35 | $39.47 | $39.14 | $39.32 | $37.61 | 24,273 |
2018-11-07 | $39.18 | $39.33 | $38.86 | $39.33 | $37.62 | 29,096 |
2018-11-06 | $38.55 | $38.89 | $38.50 | $38.87 | $37.18 | 20,985 |
2018-11-05 | $38.43 | $38.66 | $38.33 | $38.58 | $36.90 | 12,544 |
2018-11-02 | $38.48 | $38.59 | $37.98 | $38.31 | $36.64 | 82,732 |
2018-11-01 | $37.96 | $38.39 | $37.84 | $38.39 | $36.72 | 33,989 |
2018-10-31 | $38.43 | $38.43 | $37.77 | $37.77 | $36.12 | 18,240 |
2018-10-30 | $37.20 | $38.10 | $37.20 | $38.10 | $36.44 | 15,166 |
2018-10-29 | $37.41 | $37.77 | $36.81 | $37.16 | $35.54 | 33,156 |
2018-10-26 | $37.05 | $37.27 | $36.45 | $37.00 | $35.39 | 87,172 |
2018-10-25 | $36.98 | $37.50 | $36.98 | $37.30 | $35.68 | 17,719 |
2018-10-24 | $37.79 | $37.81 | $36.78 | $36.78 | $35.18 | 63,185 |
2018-10-23 | $37.64 | $38.09 | $36.82 | $37.92 | $36.27 | 32,053 |
2018-10-22 | $38.29 | $38.29 | $38.03 | $38.05 | $36.39 | 17,749 |
2018-10-19 | $38.70 | $38.83 | $38.22 | $38.23 | $36.56 | 14,758 |
2018-10-18 | $38.93 | $39.00 | $38.48 | $38.61 | $36.93 | 49,559 |
2018-10-17 | $39.24 | $39.24 | $38.66 | $39.08 | $37.38 | 17,051 |
2018-10-16 | $38.84 | $39.41 | $38.64 | $39.33 | $37.62 | 32,600 |
2018-10-15 | $38.59 | $38.81 | $38.56 | $38.66 | $36.98 | 23,593 |
2018-10-12 | $38.94 | $38.94 | $38.11 | $38.58 | $36.90 | 58,262 |
2018-10-11 | $39.16 | $39.36 | $38.27 | $38.46 | $36.78 | 45,182 |
2018-10-10 | $40.11 | $40.11 | $39.16 | $39.21 | $37.50 | 19,815 |
2018-10-09 | $40.15 | $40.42 | $40.15 | $40.18 | $38.43 | 7,835 |
2018-10-08 | $40.18 | $40.35 | $40.05 | $40.27 | $38.52 | 13,451 |
2018-10-05 | $40.54 | $40.57 | $40.00 | $40.18 | $38.43 | 11,760 |
2018-10-04 | $40.83 | $40.83 | $40.42 | $40.55 | $38.78 | 9,165 |
2018-10-03 | $40.97 | $41.21 | $40.86 | $41.07 | $39.28 | 46,155 |
2018-10-02 | $41.06 | $41.23 | $40.76 | $40.80 | $39.02 | 18,953 |
2018-10-01 | $41.33 | $41.39 | $40.94 | $40.94 | $39.16 | 26,200 |
2018-09-28 | $40.91 | $41.46 | $40.91 | $41.15 | $39.36 | 19,290 |
2018-09-27 | $41.10 | $41.35 | $41.10 | $41.14 | $39.35 | 13,397 |
2018-09-26 | $41.33 | $41.51 | $41.12 | $41.12 | $39.33 | 17,961 |
2018-09-25 | $42.40 | $42.40 | $41.28 | $41.33 | $39.53 | 46,300 |
2018-09-24 | $42.82 | $42.82 | $42.44 | $42.57 | $39.59 | 13,253 |
2018-09-21 | $43.03 | $43.12 | $42.84 | $42.88 | $39.88 | 8,437 |
2018-09-20 | $42.80 | $43.00 | $42.80 | $42.93 | $39.93 | 4,318 |
2018-09-19 | $42.61 | $42.90 | $42.60 | $42.73 | $39.74 | 14,558 |
2018-09-18 | $42.59 | $42.74 | $42.56 | $42.60 | $39.62 | 10,975 |
2018-09-17 | $42.64 | $42.70 | $42.51 | $42.55 | $39.57 | 22,653 |
2018-09-14 | $42.67 | $42.77 | $42.59 | $42.72 | $39.73 | 15,582 |
2018-09-13 | $42.74 | $42.82 | $42.61 | $42.67 | $39.69 | 16,219 |
2018-09-12 | $42.62 | $42.68 | $42.41 | $42.58 | $39.60 | 26,871 |
2018-09-11 | $42.43 | $42.74 | $42.43 | $42.62 | $39.64 | 9,122 |
2018-09-10 | $42.62 | $42.77 | $42.60 | $42.65 | $39.67 | 6,572 |
2018-09-07 | $42.51 | $42.73 | $42.43 | $42.53 | $39.56 | 8,384 |
2018-09-06 | $43.02 | $43.02 | $42.67 | $42.72 | $39.73 | 6,046 |
2018-09-05 | $42.90 | $43.06 | $42.86 | $43.04 | $40.03 | 12,216 |
2018-09-04 | $42.95 | $43.07 | $42.84 | $43.02 | $40.01 | 10,187 |
2018-08-31 | $42.96 | $43.13 | $42.90 | $43.13 | $40.11 | 8,238 |
2018-08-30 | $43.26 | $43.30 | $42.92 | $43.01 | $40.00 | 19,132 |
2018-08-29 | $43.48 | $43.55 | $43.25 | $43.46 | $40.42 | 10,856 |
2018-08-28 | $43.38 | $43.54 | $43.28 | $43.37 | $40.34 | 12,947 |
2018-08-27 | $43.61 | $43.61 | $43.35 | $43.37 | $40.34 | 18,888 |
2018-08-24 | $43.14 | $43.28 | $43.12 | $43.23 | $40.21 | 16,989 |
2018-08-23 | $43.14 | $43.14 | $42.90 | $43.06 | $40.05 | 9,360 |
2018-08-22 | $43.06 | $43.26 | $43.06 | $43.18 | $40.16 | 5,287 |
2018-08-21 | $43.00 | $43.28 | $43.00 | $43.16 | $40.14 | 8,784 |
2018-08-20 | $42.72 | $42.97 | $42.72 | $42.95 | $39.95 | 14,734 |
2018-08-17 | $42.39 | $42.78 | $42.39 | $42.71 | $39.72 | 11,989 |
2018-08-16 | $42.39 | $42.63 | $42.39 | $42.45 | $39.48 | 16,433 |
2018-08-15 | $42.39 | $42.39 | $41.98 | $42.22 | $39.27 | 19,553 |
2018-08-14 | $42.25 | $42.72 | $42.25 | $42.67 | $39.69 | 7,601 |
2018-08-13 | $42.31 | $42.37 | $42.15 | $42.16 | $39.21 | 4,324 |
2018-08-10 | $42.22 | $42.38 | $42.12 | $42.27 | $39.31 | 12,943 |
2018-08-09 | $42.62 | $42.62 | $42.45 | $42.47 | $39.50 | 5,722 |
2018-08-08 | $42.63 | $42.71 | $42.56 | $42.70 | $39.71 | 16,540 |
2018-08-07 | $42.50 | $42.79 | $42.50 | $42.67 | $39.69 | 38,328 |
2018-08-06 | $42.28 | $42.50 | $42.28 | $42.42 | $39.45 | 30,454 |
2018-08-03 | $42.28 | $42.28 | $42.10 | $42.28 | $39.32 | 6,730 |
2018-08-02 | $41.64 | $42.11 | $41.64 | $42.08 | $39.14 | 9,041 |
2018-08-01 | $42.16 | $42.35 | $41.77 | $42.07 | $39.13 | 6,609 |
2018-07-31 | $42.13 | $42.38 | $42.08 | $42.29 | $39.33 | 13,004 |
2018-07-30 | $42.07 | $42.23 | $42.07 | $42.10 | $39.16 | 8,217 |
2018-07-27 | $42.53 | $42.53 | $41.96 | $42.09 | $39.15 | 11,476 |
2018-07-26 | $42.30 | $42.51 | $42.30 | $42.46 | $39.49 | 21,120 |
2018-07-25 | $42.02 | $42.13 | $41.70 | $42.08 | $39.14 | 16,617 |
2018-07-24 | $42.39 | $42.39 | $41.93 | $42.00 | $39.06 | 124,958 |
2018-07-23 | $42.11 | $42.31 | $42.09 | $42.25 | $39.30 | 176,296 |
2018-07-20 | $42.37 | $42.37 | $42.14 | $42.14 | $39.19 | 7,491 |
2018-07-19 | $42.29 | $42.49 | $42.12 | $42.41 | $39.44 | 17,294 |
2018-07-18 | $42.20 | $42.35 | $42.17 | $42.35 | $39.39 | 9,192 |
2018-07-17 | $42.12 | $42.28 | $42.06 | $42.22 | $39.27 | 25,530 |
2018-07-16 | $42.00 | $42.00 | $41.83 | $41.97 | $39.03 | 9,372 |
2018-07-13 | $41.84 | $42.09 | $41.84 | $41.93 | $39.00 | 8,370 |
2018-07-12 | $42.08 | $42.08 | $41.75 | $41.85 | $38.92 | 5,121 |
2018-07-11 | $41.96 | $41.97 | $41.77 | $41.82 | $38.90 | 6,404 |
2018-07-10 | $42.29 | $42.29 | $42.05 | $42.15 | $39.20 | 5,457 |
2018-07-09 | $42.19 | $42.29 | $42.14 | $42.23 | $39.28 | 16,185 |
2018-07-06 | $41.68 | $41.99 | $41.68 | $41.92 | $38.99 | 8,667 |
2018-07-05 | $41.59 | $41.64 | $41.41 | $41.64 | $38.73 | 9,924 |
2018-07-03 | $41.55 | $41.67 | $41.46 | $41.46 | $38.56 | 6,058 |
2018-07-02 | $40.98 | $41.43 | $40.98 | $41.43 | $38.53 | 12,704 |
2018-06-29 | $41.70 | $41.83 | $41.40 | $41.41 | $38.51 | 80,669 |
2018-06-28 | $41.09 | $41.54 | $41.09 | $41.48 | $38.58 | 10,854 |
2018-06-27 | $41.66 | $41.87 | $41.20 | $41.20 | $38.32 | 14,606 |
2018-06-26 | $41.64 | $41.78 | $41.49 | $41.61 | $38.70 | 10,114 |
2018-06-25 | $42.06 | $42.06 | $41.37 | $41.59 | $38.68 | 64,770 |
2018-06-22 | $42.68 | $42.68 | $42.11 | $42.18 | $39.23 | 12,943 |
2018-06-21 | $42.51 | $42.51 | $42.25 | $42.27 | $39.31 | 10,384 |
2018-06-20 | $42.71 | $42.82 | $42.32 | $42.69 | $39.70 | 10,007 |
2018-06-19 | $41.96 | $42.40 | $41.74 | $42.40 | $39.43 | 8,932 |
2018-06-18 | $42.64 | $42.64 | $42.42 | $42.55 | $39.29 | 9,658 |
2018-06-15 | $42.32 | $42.55 | $42.18 | $42.52 | $39.27 | 28,914 |
2018-06-14 | $42.45 | $42.53 | $42.33 | $42.42 | $39.17 | 14,003 |
2018-06-13 | $42.86 | $42.86 | $42.49 | $42.49 | $39.24 | 25,485 |
2018-06-12 | $43.00 | $43.00 | $42.59 | $42.68 | $39.41 | 35,121 |
2018-06-11 | $42.65 | $42.87 | $42.65 | $42.75 | $39.48 | 11,424 |
2018-06-08 | $42.38 | $42.65 | $42.38 | $42.63 | $39.37 | 17,358 |
2018-06-07 | $42.46 | $42.55 | $42.32 | $42.47 | $39.22 | 14,003 |
2018-06-06 | $42.22 | $42.46 | $42.05 | $42.46 | $39.21 | 10,601 |
2018-06-05 | $41.95 | $42.13 | $41.95 | $42.08 | $38.86 | 11,878 |
2018-06-04 | $41.99 | $42.04 | $41.85 | $41.99 | $38.78 | 21,512 |
2018-06-01 | $41.73 | $41.88 | $41.71 | $41.83 | $38.63 | 20,861 |
2018-05-31 | $41.94 | $41.94 | $41.55 | $41.62 | $38.43 | 12,567 |
2018-05-30 | $41.57 | $42.05 | $41.57 | $41.94 | $38.73 | 12,278 |
2018-05-29 | $41.58 | $41.58 | $41.23 | $41.41 | $38.24 | 9,985 |
2018-05-25 | $41.77 | $41.77 | $41.51 | $41.53 | $38.35 | 15,616 |
2018-05-24 | $41.71 | $41.79 | $41.52 | $41.74 | $38.55 | 14,027 |
2018-05-23 | $41.46 | $41.76 | $41.46 | $41.71 | $38.52 | 8,204 |
2018-05-22 | $41.90 | $41.90 | $41.50 | $41.57 | $38.39 | 32,553 |
2018-05-21 | $41.67 | $41.80 | $41.60 | $41.76 | $38.56 | 21,266 |
2018-05-18 | $41.54 | $41.54 | $41.39 | $41.43 | $38.26 | 10,145 |
2018-05-17 | $41.37 | $41.58 | $41.37 | $41.43 | $38.26 | 18,703 |
2018-05-16 | $41.01 | $41.43 | $41.01 | $41.28 | $38.12 | 10,691 |
2018-05-15 | $40.98 | $41.03 | $40.88 | $40.98 | $37.84 | 10,831 |
2018-05-14 | $41.25 | $41.31 | $41.03 | $41.06 | $37.92 | 13,825 |
2018-05-11 | $41.20 | $41.37 | $41.15 | $41.20 | $38.05 | 8,934 |
2018-05-10 | $40.82 | $41.27 | $40.82 | $41.19 | $38.04 | 12,518 |
2018-05-09 | $40.56 | $40.82 | $40.47 | $40.73 | $37.61 | 11,447 |
2018-05-08 | $40.34 | $40.52 | $40.27 | $40.39 | $37.30 | 10,662 |
2018-05-07 | $40.42 | $40.47 | $40.25 | $40.38 | $37.29 | 18,893 |
2018-05-04 | $39.89 | $40.45 | $39.89 | $40.31 | $37.22 | 15,579 |
2018-05-03 | $40.15 | $40.18 | $39.72 | $40.09 | $37.02 | 82,332 |
2018-05-02 | $40.16 | $40.50 | $40.16 | $40.17 | $37.10 | 6,414 |
2018-05-01 | $40.13 | $40.33 | $39.96 | $40.30 | $37.22 | 55,697 |
2018-04-30 | $41.03 | $41.03 | $40.44 | $40.48 | $37.38 | 7,475 |
2018-04-27 | $40.81 | $40.96 | $40.77 | $40.89 | $37.76 | 24,734 |
2018-04-26 | $40.81 | $40.95 | $40.61 | $40.87 | $37.74 | 14,756 |
2018-04-25 | $40.53 | $40.72 | $40.30 | $40.57 | $37.46 | 46,846 |
2018-04-24 | $40.98 | $40.98 | $40.27 | $40.33 | $37.24 | 18,625 |
2018-04-23 | $40.75 | $40.94 | $40.60 | $40.76 | $37.64 | 12,935 |
2018-04-20 | $41.02 | $41.02 | $40.61 | $40.73 | $37.61 | 17,627 |
2018-04-19 | $41.24 | $41.24 | $40.88 | $41.00 | $37.86 | 13,454 |
2018-04-18 | $41.33 | $41.48 | $41.32 | $41.32 | $38.16 | 15,667 |
2018-04-17 | $41.05 | $41.23 | $40.98 | $41.19 | $38.04 | 17,302 |
2018-04-16 | $40.55 | $40.88 | $40.47 | $40.82 | $37.70 | 15,511 |
2018-04-13 | $40.67 | $40.67 | $40.25 | $40.33 | $37.24 | 11,990 |
2018-04-12 | $40.52 | $40.58 | $40.35 | $40.48 | $37.38 | 13,394 |
2018-04-11 | $40.28 | $40.47 | $40.21 | $40.30 | $37.22 | 110,178 |
2018-04-10 | $40.45 | $40.63 | $40.30 | $40.51 | $37.41 | 34,254 |
2018-04-09 | $40.24 | $40.44 | $40.12 | $40.22 | $37.14 | 11,355 |
2018-04-06 | $40.53 | $40.80 | $39.85 | $40.11 | $37.04 | 14,024 |
2018-04-05 | $40.89 | $40.95 | $40.70 | $40.94 | $37.81 | 13,426 |
2018-04-04 | $39.64 | $40.84 | $39.62 | $40.80 | $37.68 | 28,564 |
2018-04-03 | $39.77 | $40.28 | $39.71 | $40.12 | $37.05 | 57,923 |
2018-04-02 | $40.55 | $40.63 | $39.34 | $39.66 | $36.62 | 32,498 |
2018-03-29 | $40.50 | $40.92 | $40.48 | $40.84 | $37.71 | 24,966 |
2018-03-28 | $40.12 | $40.54 | $40.12 | $40.41 | $37.32 | 38,824 |
2018-03-27 | $40.87 | $40.87 | $39.96 | $40.08 | $37.01 | 16,573 |
2018-03-26 | $40.39 | $40.73 | $40.10 | $40.73 | $37.61 | 22,441 |
2018-03-23 | $40.84 | $40.84 | $39.94 | $39.94 | $36.88 | 25,369 |
2018-03-22 | $41.21 | $41.46 | $40.72 | $40.72 | $37.60 | 15,804 |
2018-03-21 | $41.66 | $41.91 | $41.66 | $41.72 | $38.53 | 7,276 |
2018-03-20 | $41.52 | $41.60 | $41.45 | $41.51 | $38.33 | 15,779 |
2018-03-19 | $41.82 | $41.82 | $41.29 | $41.55 | $38.32 | 23,863 |
2018-03-16 | $41.52 | $42.00 | $41.52 | $41.94 | $38.67 | 10,484 |
2018-03-15 | $41.95 | $41.95 | $41.58 | $41.64 | $38.40 | 15,985 |
2018-03-14 | $42.15 | $42.15 | $41.85 | $41.89 | $38.63 | 12,223 |
2018-03-13 | $42.38 | $42.45 | $42.11 | $42.12 | $38.84 | 16,984 |
2018-03-12 | $42.34 | $42.45 | $42.16 | $42.24 | $38.95 | 13,860 |
2018-03-09 | $41.84 | $42.32 | $41.84 | $42.30 | $39.01 | 30,545 |
2018-03-08 | $41.93 | $41.93 | $41.50 | $41.61 | $38.37 | 88,366 |
2018-03-07 | $41.48 | $41.74 | $41.37 | $41.71 | $38.46 | 17,238 |
2018-03-06 | $41.53 | $41.64 | $41.21 | $41.52 | $38.29 | 16,558 |
2018-03-05 | $40.74 | $41.44 | $40.63 | $41.36 | $38.14 | 17,098 |
2018-03-02 | $40.33 | $40.92 | $40.14 | $40.92 | $37.73 | 41,815 |
2018-03-01 | $41.00 | $41.09 | $40.32 | $40.57 | $37.41 | 11,999 |
2018-02-28 | $41.49 | $41.66 | $41.00 | $41.00 | $37.81 | 27,210 |
2018-02-27 | $42.00 | $42.34 | $41.49 | $41.49 | $38.26 | 20,866 |
2018-02-26 | $41.90 | $42.07 | $41.62 | $42.07 | $38.79 | 20,344 |
2018-02-23 | $41.26 | $41.62 | $41.10 | $41.62 | $38.38 | 19,179 |
2018-02-22 | $41.35 | $41.46 | $41.00 | $41.02 | $37.83 | 9,816 |
2018-02-21 | $41.20 | $41.83 | $41.20 | $41.36 | $38.14 | 8,700 |
2018-02-20 | $41.25 | $41.60 | $41.19 | $41.26 | $38.05 | 8,165 |
2018-02-16 | $41.25 | $41.76 | $41.25 | $41.49 | $38.26 | 29,788 |
2018-02-15 | $41.39 | $41.39 | $40.86 | $41.34 | $38.12 | 22,314 |
2018-02-14 | $40.04 | $41.13 | $40.04 | $41.11 | $37.91 | 16,329 |
2018-02-13 | $40.01 | $40.37 | $39.98 | $40.35 | $37.21 | 16,917 |
2018-02-12 | $40.10 | $40.45 | $39.83 | $40.20 | $37.07 | 34,971 |
2018-02-09 | $39.77 | $39.93 | $38.62 | $39.80 | $36.70 | 50,957 |
2018-02-08 | $40.91 | $40.91 | $39.50 | $39.50 | $36.42 | 21,333 |
2018-02-07 | $40.89 | $41.34 | $40.89 | $40.98 | $37.79 | 18,692 |
2018-02-06 | $39.57 | $41.06 | $39.15 | $40.96 | $37.77 | 60,723 |
2018-02-05 | $41.38 | $41.71 | $40.03 | $40.25 | $37.12 | 53,012 |
2018-02-02 | $42.49 | $42.49 | $41.68 | $41.80 | $38.55 | 47,191 |
2018-02-01 | $42.35 | $42.70 | $42.35 | $42.63 | $39.31 | 15,235 |
2018-01-31 | $42.70 | $42.83 | $42.19 | $42.19 | $38.91 | 31,305 |
2018-01-30 | $42.73 | $42.91 | $42.47 | $42.50 | $39.19 | 74,466 |
2018-01-29 | $43.31 | $43.40 | $43.02 | $43.11 | $39.75 | 18,152 |
2018-01-26 | $43.43 | $43.43 | $43.20 | $43.38 | $40.00 | 30,251 |
2018-01-25 | $43.63 | $43.63 | $43.25 | $43.33 | $39.96 | 12,962 |
2018-01-24 | $43.75 | $43.81 | $43.32 | $43.55 | $40.16 | 43,764 |
2018-01-23 | $43.54 | $43.66 | $43.37 | $43.61 | $40.21 | 18,758 |
2018-01-22 | $43.28 | $43.51 | $43.21 | $43.51 | $40.12 | 24,817 |
2018-01-19 | $42.96 | $43.17 | $42.91 | $43.17 | $39.81 | 71,148 |
2018-01-18 | $43.13 | $43.13 | $42.79 | $42.79 | $39.46 | 20,764 |
2018-01-17 | $42.88 | $43.21 | $42.80 | $43.07 | $39.72 | 43,750 |
2018-01-16 | $43.13 | $43.17 | $42.63 | $42.72 | $39.39 | 19,514 |
2018-01-12 | $42.83 | $42.94 | $42.78 | $42.91 | $39.57 | 14,902 |
2018-01-11 | $42.33 | $42.64 | $42.20 | $42.62 | $39.30 | 32,937 |
2018-01-10 | $42.03 | $42.28 | $41.95 | $42.19 | $38.91 | 48,151 |
2018-01-09 | $42.18 | $42.25 | $42.13 | $42.15 | $38.87 | 27,765 |
2018-01-08 | $42.15 | $42.31 | $42.00 | $42.24 | $38.95 | 34,071 |
2018-01-05 | $42.03 | $42.13 | $41.92 | $42.11 | $38.83 | 56,221 |
2018-01-04 | $41.96 | $41.96 | $41.77 | $41.94 | $38.67 | 92,232 |
2018-01-03 | $41.95 | $42.02 | $41.82 | $41.98 | $38.71 | 17,819 |
2018-01-02 | $41.56 | $41.93 | $41.56 | $41.84 | $38.58 | 18,530 |
2017-12-29 | $41.90 | $41.90 | $41.50 | $41.50 | $38.27 | 11,413 |
2017-12-28 | $41.57 | $41.73 | $41.54 | $41.73 | $38.48 | 28,415 |
2017-12-27 | $41.84 | $41.84 | $41.55 | $41.59 | $38.35 | 15,591 |
2017-12-26 | $41.47 | $41.68 | $41.47 | $41.63 | $38.39 | 11,731 |
2017-12-22 | $41.50 | $41.50 | $41.40 | $41.46 | $38.23 | 21,707 |
2017-12-21 | $41.45 | $41.54 | $41.37 | $41.48 | $38.25 | 43,526 |
2017-12-20 | $41.43 | $41.48 | $41.10 | $41.31 | $38.09 | 28,169 |
2017-12-19 | $41.51 | $41.51 | $41.20 | $41.24 | $38.03 | 64,405 |
2017-12-18 | $41.41 | $41.58 | $41.41 | $41.55 | $38.11 | 22,168 |
2017-12-15 | $40.80 | $41.23 | $40.80 | $41.03 | $37.63 | 13,500 |
2017-12-14 | $41.01 | $41.01 | $40.55 | $40.63 | $37.26 | 14,538 |
2017-12-13 | $41.21 | $41.21 | $40.66 | $40.91 | $37.52 | 43,951 |
2017-12-12 | $43.49 | $43.57 | $43.38 | $43.38 | $37.40 | 44,653 |
2017-12-11 | $43.35 | $43.49 | $43.33 | $43.36 | $37.39 | 16,865 |
2017-12-08 | $43.01 | $43.39 | $42.80 | $43.29 | $37.33 | 22,069 |
2017-12-07 | $42.70 | $43.09 | $42.70 | $43.01 | $37.09 | 11,229 |
2017-12-06 | $42.65 | $42.85 | $42.65 | $42.74 | $36.85 | 9,805 |
2017-12-05 | $43.01 | $43.11 | $42.83 | $42.85 | $36.95 | 9,645 |
2017-12-04 | $43.30 | $43.45 | $43.00 | $43.03 | $37.10 | 20,196 |
2017-12-01 | $43.29 | $43.29 | $42.46 | $42.82 | $36.92 | 21,786 |
2017-11-30 | $43.08 | $43.30 | $43.07 | $43.18 | $37.23 | 21,120 |
2017-11-29 | $42.98 | $43.27 | $42.95 | $43.05 | $37.12 | 13,606 |
2017-11-28 | $42.41 | $43.00 | $42.41 | $42.99 | $37.07 | 18,713 |
2017-11-27 | $42.60 | $42.60 | $42.10 | $42.38 | $36.54 | 16,795 |
2017-11-24 | $42.72 | $42.72 | $42.61 | $42.61 | $36.74 | 6,285 |
2017-11-22 | $42.64 | $42.64 | $42.52 | $42.58 | $36.71 | 75,885 |
2017-11-21 | $42.38 | $42.56 | $42.38 | $42.52 | $36.66 | 20,810 |
2017-11-20 | $42.26 | $42.33 | $42.20 | $42.32 | $36.49 | 5,667 |
2017-11-17 | $41.88 | $42.23 | $41.88 | $42.15 | $36.34 | 10,966 |
2017-11-16 | $41.47 | $42.08 | $41.47 | $41.93 | $36.15 | 14,652 |
2017-11-15 | $41.36 | $41.55 | $41.18 | $41.31 | $35.62 | 48,541 |
2017-11-14 | $41.19 | $41.59 | $41.19 | $41.57 | $35.84 | 10,598 |
2017-11-13 | $41.27 | $41.53 | $41.25 | $41.47 | $35.75 | 19,466 |
2017-11-10 | $41.10 | $41.43 | $41.10 | $41.41 | $35.71 | 12,944 |
2017-11-09 | $41.00 | $41.30 | $40.93 | $41.22 | $35.54 | 21,932 |
2017-11-08 | $41.18 | $41.50 | $41.11 | $41.38 | $35.68 | 34,198 |
2017-11-07 | $41.49 | $41.49 | $41.14 | $41.28 | $35.59 | 27,716 |
2017-11-06 | $41.47 | $41.65 | $41.45 | $41.57 | $35.85 | 10,264 |
2017-11-03 | $41.67 | $41.67 | $41.43 | $41.45 | $35.74 | 12,944 |
2017-11-02 | $41.63 | $41.63 | $41.37 | $41.56 | $35.83 | 21,044 |
2017-11-01 | $41.86 | $42.00 | $41.62 | $41.76 | $36.01 | 33,696 |
2017-10-31 | $41.40 | $41.59 | $41.40 | $41.46 | $35.75 | 11,413 |
2017-10-30 | $41.66 | $41.66 | $41.33 | $41.38 | $35.68 | 10,108 |
2017-10-27 | $41.47 | $41.72 | $41.43 | $41.71 | $35.96 | 8,172 |
2017-10-26 | $41.60 | $41.68 | $41.45 | $41.62 | $35.89 | 8,887 |
2017-10-25 | $41.78 | $41.78 | $41.22 | $41.52 | $35.80 | 11,743 |
2017-10-24 | $41.67 | $41.84 | $41.67 | $41.77 | $36.02 | 13,360 |
2017-10-23 | $41.82 | $41.87 | $41.52 | $41.58 | $35.85 | 30,708 |
2017-10-20 | $41.78 | $41.81 | $41.68 | $41.81 | $36.05 | 16,293 |
2017-10-19 | $41.34 | $41.52 | $41.16 | $41.49 | $35.77 | 14,507 |
2017-10-18 | $41.38 | $41.51 | $41.26 | $41.49 | $35.77 | 10,597 |
2017-10-17 | $41.23 | $41.28 | $41.16 | $41.22 | $35.54 | 7,785 |
2017-10-16 | $41.31 | $41.31 | $41.08 | $41.16 | $35.49 | 14,040 |
2017-10-13 | $41.50 | $41.50 | $41.22 | $41.22 | $35.55 | 18,969 |
2017-10-12 | $41.51 | $41.51 | $41.25 | $41.43 | $35.72 | 4,120 |
2017-10-11 | $41.73 | $41.73 | $41.47 | $41.51 | $35.79 | 33,309 |
2017-10-10 | $41.71 | $41.81 | $41.65 | $41.68 | $35.94 | 15,056 |
2017-10-09 | $41.91 | $41.91 | $41.58 | $41.58 | $35.85 | 3,452 |
2017-10-06 | $41.79 | $41.88 | $41.71 | $41.83 | $36.07 | 12,063 |
2017-10-05 | $41.86 | $41.99 | $41.86 | $41.88 | $36.11 | 12,899 |
2017-10-04 | $41.90 | $41.98 | $41.76 | $41.80 | $36.04 | 9,271 |
2017-10-03 | $41.90 | $41.90 | $41.72 | $41.85 | $36.08 | 16,319 |
2017-10-02 | $41.59 | $41.90 | $41.51 | $41.90 | $36.13 | 20,500 |
2017-09-29 | $41.43 | $41.59 | $41.43 | $41.52 | $35.80 | 13,093 |
2017-09-28 | $41.27 | $41.40 | $41.18 | $41.37 | $35.67 | 16,196 |
2017-09-27 | $40.99 | $41.31 | $40.85 | $41.27 | $35.58 | 19,635 |
2017-09-26 | $40.77 | $40.90 | $40.76 | $40.82 | $35.20 | 13,812 |
2017-09-25 | $40.62 | $40.74 | $40.56 | $40.67 | $35.07 | 11,136 |
2017-09-22 | $40.19 | $40.48 | $40.19 | $40.48 | $34.90 | 27,041 |
2017-09-21 | $40.32 | $40.36 | $40.25 | $40.25 | $34.71 | 7,616 |
2017-09-20 | $40.30 | $40.35 | $40.18 | $40.33 | $34.77 | 11,322 |
2017-09-19 | $40.36 | $40.36 | $40.23 | $40.29 | $34.74 | 13,674 |
2017-09-18 | $40.33 | $40.40 | $40.29 | $40.35 | $34.74 | 13,417 |
2017-09-15 | $40.03 | $40.26 | $40.00 | $40.25 | $34.65 | 28,614 |
2017-09-14 | $40.05 | $40.05 | $39.92 | $40.00 | $34.44 | 20,915 |
2017-09-13 | $39.90 | $40.11 | $39.90 | $40.05 | $34.48 | 22,087 |
2017-09-12 | $39.63 | $39.98 | $39.63 | $39.95 | $34.40 | 24,650 |
2017-09-11 | $39.46 | $39.58 | $39.38 | $39.50 | $34.01 | 21,215 |
2017-09-08 | $39.11 | $39.32 | $39.11 | $39.19 | $33.74 | 10,368 |
2017-09-07 | $39.38 | $39.38 | $39.13 | $39.22 | $33.76 | 15,459 |
2017-09-06 | $39.39 | $39.43 | $39.23 | $39.33 | $33.86 | 10,545 |
2017-09-05 | $39.54 | $39.54 | $39.04 | $39.23 | $33.78 | 34,528 |
2017-09-01 | $39.50 | $39.66 | $39.50 | $39.64 | $34.13 | 31,736 |
2017-08-31 | $39.32 | $39.48 | $39.32 | $39.46 | $33.97 | 25,748 |
2017-08-30 | $38.89 | $39.23 | $38.89 | $39.19 | $33.74 | 15,914 |
2017-08-29 | $38.57 | $38.92 | $38.57 | $38.85 | $33.45 | 39,644 |
2017-08-28 | $38.94 | $38.94 | $38.76 | $38.83 | $33.43 | 17,116 |
2017-08-25 | $38.79 | $38.90 | $38.68 | $38.83 | $33.43 | 12,646 |
2017-08-24 | $38.76 | $38.89 | $38.61 | $38.62 | $33.25 | 8,920 |
2017-08-23 | $38.51 | $38.62 | $38.48 | $38.56 | $33.20 | 22,011 |
2017-08-22 | $38.35 | $38.70 | $38.35 | $38.64 | $33.27 | 19,811 |
2017-08-21 | $38.27 | $38.29 | $38.11 | $38.24 | $32.92 | 27,867 |
2017-08-18 | $38.28 | $38.41 | $38.13 | $38.30 | $32.98 | 11,617 |
2017-08-17 | $38.91 | $38.96 | $38.33 | $38.35 | $33.02 | 17,272 |
2017-08-16 | $38.95 | $39.17 | $38.94 | $38.98 | $33.56 | 18,286 |
2017-08-15 | $39.14 | $39.14 | $38.84 | $38.91 | $33.50 | 26,136 |
2017-08-14 | $38.81 | $39.10 | $38.81 | $39.06 | $33.63 | 53,503 |
2017-08-11 | $38.52 | $38.68 | $38.48 | $38.58 | $33.22 | 19,253 |
2017-08-10 | $39.05 | $39.05 | $38.50 | $38.50 | $33.15 | 29,505 |
2017-08-09 | $39.20 | $39.38 | $39.09 | $39.23 | $33.77 | 26,514 |
2017-08-08 | $39.54 | $39.81 | $39.35 | $39.37 | $33.90 | 42,558 |
2017-08-07 | $39.69 | $39.81 | $39.62 | $39.67 | $34.16 | 24,539 |
2017-08-04 | $39.98 | $39.98 | $39.69 | $39.70 | $34.18 | 148,300 |
2017-08-03 | $39.99 | $40.08 | $39.89 | $39.91 | $34.36 | 17,026 |
2017-08-02 | $40.30 | $40.30 | $39.86 | $39.97 | $34.41 | 12,645 |
2017-08-01 | $40.22 | $40.32 | $40.10 | $40.30 | $34.70 | 49,805 |
2017-07-31 | $40.26 | $40.29 | $40.05 | $40.07 | $34.50 | 10,443 |
2017-07-28 | $40.26 | $40.27 | $40.08 | $40.23 | $34.64 | 11,135 |
2017-07-27 | $40.40 | $40.54 | $40.13 | $40.31 | $34.70 | 29,489 |
2017-07-26 | $40.57 | $40.57 | $40.28 | $40.34 | $34.73 | 13,126 |
2017-07-25 | $40.42 | $40.62 | $40.42 | $40.50 | $34.87 | 33,645 |
2017-07-24 | $40.31 | $40.33 | $40.25 | $40.31 | $34.71 | 21,605 |
2017-07-21 | $40.31 | $40.40 | $40.23 | $40.30 | $34.70 | 17,153 |
2017-07-20 | $40.36 | $40.44 | $40.26 | $40.37 | $34.76 | 10,567 |
2017-07-19 | $40.13 | $40.32 | $40.13 | $40.30 | $34.70 | 12,548 |
2017-07-18 | $40.08 | $40.08 | $39.89 | $40.08 | $34.51 | 15,366 |
2017-07-17 | $40.14 | $40.35 | $40.04 | $40.27 | $34.67 | 11,161 |
2017-07-14 | $40.00 | $40.23 | $40.00 | $40.14 | $34.56 | 8,967 |
2017-07-13 | $39.76 | $40.01 | $39.76 | $39.98 | $34.42 | 22,416 |
2017-07-12 | $39.72 | $39.80 | $39.70 | $39.77 | $34.24 | 19,260 |
2017-07-11 | $39.46 | $39.51 | $39.25 | $39.48 | $33.99 | 25,441 |
2017-07-10 | $39.60 | $39.60 | $39.40 | $39.42 | $33.94 | 18,661 |
2017-07-07 | $39.44 | $39.68 | $39.36 | $39.67 | $34.16 | 10,209 |
2017-07-06 | $39.75 | $39.76 | $39.34 | $39.40 | $33.92 | 37,777 |
2017-07-05 | $40.21 | $40.31 | $39.81 | $39.87 | $34.33 | 16,602 |
2017-07-03 | $39.93 | $40.19 | $39.93 | $40.14 | $34.56 | 11,864 |
2017-06-30 | $39.79 | $39.87 | $39.62 | $39.73 | $34.21 | 88,597 |
2017-06-29 | $40.01 | $40.02 | $39.51 | $39.67 | $34.15 | 15,704 |
2017-06-28 | $39.79 | $39.97 | $39.79 | $39.87 | $34.33 | 18,145 |
2017-06-27 | $39.76 | $39.89 | $39.56 | $39.58 | $34.08 | 78,910 |
2017-06-26 | $39.59 | $39.86 | $39.59 | $39.78 | $34.25 | 14,197 |
2017-06-23 | $39.39 | $39.55 | $39.39 | $39.50 | $34.01 | 25,916 |
2017-06-22 | $39.51 | $39.58 | $39.38 | $39.47 | $33.98 | 28,219 |
2017-06-21 | $39.58 | $39.69 | $39.31 | $39.35 | $33.88 | 37,436 |
2017-06-20 | $39.91 | $39.91 | $39.57 | $39.58 | $34.08 | 29,601 |
2017-06-19 | $40.11 | $40.17 | $39.92 | $40.12 | $34.45 | 33,985 |
2017-06-16 | $40.04 | $40.04 | $39.73 | $39.93 | $34.28 | 64,164 |
2017-06-15 | $40.01 | $40.13 | $39.95 | $40.11 | $34.44 | 19,654 |
2017-06-14 | $40.49 | $40.49 | $40.07 | $40.23 | $34.54 | 9,933 |
2017-06-13 | $40.48 | $40.56 | $40.39 | $40.48 | $34.76 | 17,492 |
2017-06-12 | $40.17 | $40.47 | $40.17 | $40.37 | $34.66 | 54,976 |
2017-06-09 | $40.06 | $40.35 | $39.99 | $40.24 | $34.55 | 17,555 |
2017-06-08 | $39.82 | $40.12 | $39.82 | $39.97 | $34.32 | 37,206 |
2017-06-07 | $39.81 | $39.88 | $39.67 | $39.81 | $34.18 | 14,700 |
2017-06-06 | $39.77 | $39.92 | $39.70 | $39.81 | $34.18 | 104,050 |
2017-06-05 | $40.07 | $40.07 | $39.84 | $39.90 | $34.26 | 15,034 |
2017-06-02 | $40.00 | $40.12 | $39.89 | $40.05 | $34.39 | 17,776 |
2017-06-01 | $39.58 | $39.99 | $39.58 | $39.98 | $34.33 | 19,233 |
2017-05-31 | $39.62 | $39.62 | $39.27 | $39.50 | $33.92 | 22,421 |
2017-05-30 | $39.49 | $39.55 | $39.44 | $39.52 | $33.93 | 27,775 |
2017-05-26 | $39.59 | $39.60 | $39.50 | $39.57 | $33.98 | 10,936 |
2017-05-25 | $39.50 | $39.66 | $39.48 | $39.54 | $33.95 | 30,719 |
2017-05-24 | $39.37 | $39.45 | $39.36 | $39.43 | $33.86 | 12,045 |
2017-05-23 | $39.45 | $39.45 | $39.25 | $39.38 | $33.82 | 26,196 |
2017-05-22 | $39.33 | $39.43 | $39.30 | $39.40 | $33.83 | 13,150 |
2017-05-19 | $38.98 | $39.37 | $38.98 | $39.21 | $33.67 | 12,820 |
2017-05-18 | $38.72 | $39.03 | $38.66 | $38.92 | $33.42 | 31,303 |
2017-05-17 | $39.35 | $39.35 | $38.81 | $38.81 | $33.33 | 20,727 |
2017-05-16 | $39.70 | $39.70 | $39.49 | $39.63 | $34.03 | 19,027 |
2017-05-15 | $39.64 | $39.78 | $39.58 | $39.68 | $34.07 | 99,432 |
2017-05-12 | $39.44 | $39.44 | $39.31 | $39.35 | $33.79 | 137,163 |
2017-05-11 | $39.57 | $39.64 | $39.26 | $39.55 | $33.96 | 25,530 |
2017-05-10 | $39.46 | $39.74 | $39.37 | $39.73 | $34.11 | 25,844 |
2017-05-09 | $39.46 | $39.54 | $39.38 | $39.38 | $33.81 | 35,453 |
2017-05-08 | $39.60 | $39.60 | $39.40 | $39.40 | $33.83 | 27,116 |
2017-05-05 | $39.46 | $39.59 | $39.38 | $39.59 | $33.99 | 15,806 |
2017-05-04 | $39.51 | $39.57 | $39.29 | $39.38 | $33.81 | 17,330 |
2017-05-03 | $39.43 | $39.43 | $39.30 | $39.42 | $33.85 | 25,624 |
2017-05-02 | $39.62 | $39.62 | $39.43 | $39.53 | $33.95 | 44,561 |
2017-05-01 | $39.60 | $39.66 | $39.36 | $39.57 | $33.98 | 11,176 |
2017-04-28 | $79.52 | $79.52 | $78.93 | $78.93 | $33.89 | 34,380 |
2017-04-27 | $79.83 | $79.83 | $79.34 | $79.59 | $34.17 | 33,384 |
2017-04-26 | $79.41 | $80.06 | $79.41 | $79.67 | $34.21 | 36,906 |
2017-04-25 | $79.62 | $79.75 | $79.50 | $79.60 | $34.18 | 358,520 |
2017-04-24 | $79.31 | $79.31 | $79.01 | $79.15 | $33.98 | 86,412 |
2017-04-21 | $78.47 | $78.47 | $77.92 | $78.14 | $33.55 | 33,378 |
2017-04-20 | $77.83 | $78.52 | $77.76 | $78.48 | $33.69 | 13,838 |
2017-04-19 | $77.53 | $77.92 | $77.30 | $77.32 | $33.20 | 23,008 |
2017-04-18 | $77.40 | $77.47 | $76.94 | $77.40 | $33.23 | 26,540 |
2017-04-17 | $77.03 | $77.65 | $76.91 | $77.65 | $33.34 | 15,822 |
2017-04-13 | $77.50 | $77.73 | $76.74 | $76.74 | $32.95 | 35,896 |
2017-04-12 | $78.26 | $78.26 | $77.45 | $77.65 | $33.34 | 19,282 |
2017-04-11 | $78.07 | $78.32 | $77.70 | $78.32 | $33.63 | 12,978 |
2017-04-10 | $78.19 | $78.68 | $78.03 | $78.29 | $33.61 | 23,842 |
2017-04-07 | $78.13 | $78.34 | $77.92 | $78.13 | $33.54 | 28,362 |
2017-04-06 | $77.65 | $78.19 | $77.63 | $78.07 | $33.52 | 19,350 |
2017-04-05 | $78.25 | $78.71 | $77.61 | $77.63 | $33.33 | 51,264 |
2017-04-04 | $78.02 | $78.17 | $77.85 | $78.02 | $33.50 | 29,362 |
2017-04-03 | $79.18 | $79.18 | $77.99 | $78.33 | $33.63 | 56,260 |
2017-03-31 | $78.78 | $79.18 | $78.78 | $79.09 | $33.95 | 15,654 |
2017-03-30 | $78.32 | $78.80 | $78.32 | $78.80 | $33.83 | 20,642 |
2017-03-29 | $78.20 | $78.48 | $78.03 | $78.38 | $33.65 | 17,712 |
2017-03-28 | $77.59 | $78.31 | $77.59 | $78.22 | $33.58 | 16,786 |
2017-03-27 | $77.43 | $77.83 | $76.88 | $77.71 | $33.36 | 33,408 |
2017-03-24 | $78.04 | $78.25 | $77.56 | $77.82 | $33.41 | 21,970 |
2017-03-23 | $77.72 | $78.26 | $77.65 | $77.80 | $33.40 | 11,136 |
2017-03-22 | $77.27 | $77.68 | $77.13 | $77.61 | $33.32 | 36,828 |
2017-03-21 | $79.26 | $79.26 | $77.27 | $77.31 | $33.19 | 34,422 |
2017-03-20 | $79.30 | $79.30 | $78.97 | $79.05 | $33.83 | 14,386 |
2017-03-17 | $79.44 | $79.67 | $79.17 | $79.37 | $33.97 | 63,616 |
2017-03-16 | $79.61 | $79.76 | $79.23 | $79.31 | $33.94 | 26,706 |
2017-03-15 | $79.09 | $79.62 | $78.98 | $79.57 | $34.05 | 37,922 |
2017-03-14 | $78.86 | $78.93 | $78.63 | $78.87 | $33.75 | 32,350 |
2017-03-13 | $79.13 | $79.45 | $78.80 | $79.27 | $33.92 | 60,392 |
2017-03-10 | $79.28 | $79.33 | $78.80 | $79.13 | $33.86 | 24,178 |
2017-03-09 | $78.90 | $79.06 | $78.43 | $78.73 | $33.69 | 25,226 |
2017-03-08 | $79.32 | $79.41 | $78.89 | $78.89 | $33.76 | 11,820 |
2017-03-07 | $79.27 | $79.51 | $79.16 | $79.16 | $33.88 | 33,088 |
2017-03-06 | $79.60 | $79.68 | $79.15 | $79.56 | $34.05 | 24,698 |
2017-03-03 | $79.84 | $79.96 | $79.62 | $79.88 | $34.18 | 33,454 |
2017-03-02 | $80.63 | $80.63 | $79.70 | $79.75 | $34.13 | 29,228 |
2017-03-01 | $80.21 | $80.84 | $80.21 | $80.64 | $34.51 | 53,584 |
2017-02-28 | $79.73 | $79.73 | $79.30 | $79.38 | $33.97 | 31,646 |
2017-02-27 | $79.65 | $79.76 | $79.50 | $79.75 | $34.13 | 259,244 |
2017-02-24 | $78.78 | $79.39 | $78.78 | $79.39 | $33.97 | 39,754 |
2017-02-23 | $79.92 | $79.92 | $79.00 | $79.31 | $33.94 | 143,426 |
2017-02-22 | $79.60 | $79.64 | $79.40 | $79.56 | $34.05 | 55,334 |
2017-02-21 | $79.34 | $79.74 | $79.34 | $79.67 | $34.09 | 38,928 |
2017-02-17 | $78.71 | $79.04 | $78.64 | $79.04 | $33.82 | 48,274 |
2017-02-16 | $79.05 | $79.05 | $78.56 | $79.00 | $33.81 | 77,816 |
2017-02-15 | $78.75 | $79.12 | $78.62 | $79.04 | $33.82 | 211,324 |
2017-02-14 | $78.25 | $78.61 | $78.03 | $78.61 | $33.64 | 50,444 |
2017-02-13 | $78.00 | $78.42 | $78.00 | $78.28 | $33.50 | 31,788 |
2017-02-10 | $77.87 | $77.90 | $77.55 | $77.86 | $33.32 | 40,292 |
2017-02-09 | $77.17 | $77.72 | $77.17 | $77.68 | $33.24 | 24,828 |
2017-02-08 | $77.22 | $77.22 | $76.75 | $77.01 | $32.96 | 19,678 |
2017-02-07 | $77.56 | $77.56 | $76.91 | $77.05 | $32.97 | 47,988 |
2017-02-06 | $77.37 | $77.50 | $77.02 | $77.22 | $33.05 | 41,150 |
2017-02-03 | $76.96 | $77.47 | $76.96 | $77.47 | $33.15 | 71,510 |
2017-02-02 | $76.54 | $76.77 | $76.18 | $76.48 | $32.73 | 22,754 |
2017-02-01 | $77.47 | $77.54 | $76.48 | $76.70 | $32.82 | 40,472 |
2017-01-31 | $77.00 | $77.00 | $76.53 | $76.91 | $32.91 | 33,264 |
2017-01-30 | $77.33 | $77.33 | $76.27 | $76.99 | $32.95 | 69,180 |
2017-01-27 | $77.99 | $77.99 | $77.40 | $77.43 | $33.14 | 22,614 |
2017-01-26 | $77.86 | $77.86 | $77.50 | $77.69 | $33.25 | 37,948 |
2017-01-25 | $77.50 | $77.68 | $77.40 | $77.63 | $33.22 | 37,400 |
2017-01-24 | $76.29 | $77.00 | $76.29 | $76.85 | $32.89 | 59,164 |
2017-01-23 | $75.92 | $76.05 | $75.56 | $75.96 | $32.50 | 30,016 |
2017-01-20 | $76.00 | $76.42 | $75.92 | $75.97 | $32.51 | 34,046 |
2017-01-19 | $76.45 | $76.45 | $75.60 | $75.83 | $32.45 | 22,864 |
2017-01-18 | $76.24 | $76.52 | $75.96 | $76.52 | $32.75 | 84,432 |
2017-01-17 | $76.61 | $76.69 | $75.96 | $76.08 | $32.56 | 57,506 |
2017-01-13 | $76.97 | $77.40 | $76.84 | $77.05 | $32.97 | 30,092 |
2017-01-12 | $76.92 | $76.92 | $75.87 | $76.64 | $32.80 | 38,270 |
2017-01-11 | $77.06 | $77.17 | $76.55 | $77.05 | $32.97 | 39,386 |
2017-01-10 | $76.62 | $77.22 | $76.62 | $76.93 | $32.92 | 47,904 |
2017-01-09 | $77.40 | $77.40 | $76.56 | $76.60 | $32.78 | 37,084 |
2017-01-06 | $77.14 | $77.43 | $77.01 | $77.24 | $33.05 | 25,720 |
2017-01-05 | $77.74 | $77.74 | $76.74 | $77.17 | $33.02 | 67,410 |
2017-01-04 | $77.60 | $78.00 | $77.60 | $77.92 | $33.34 | 66,556 |
2017-01-03 | $77.25 | $77.49 | $76.81 | $77.19 | $33.03 | 74,800 |
2016-12-30 | $77.09 | $77.09 | $76.50 | $76.52 | $32.75 | 34,316 |
2016-12-29 | $76.78 | $77.01 | $76.61 | $76.79 | $32.86 | 55,896 |
2016-12-28 | $77.72 | $77.72 | $76.82 | $76.86 | $32.89 | 22,642 |
2016-12-27 | $77.54 | $77.69 | $77.51 | $77.60 | $33.21 | 35,690 |
2016-12-23 | $77.25 | $77.36 | $77.17 | $77.36 | $33.11 | 39,828 |
2016-12-22 | $77.49 | $77.56 | $77.07 | $77.16 | $33.02 | 53,938 |
2016-12-21 | $77.87 | $77.87 | $77.58 | $77.58 | $33.20 | 32,416 |
2016-12-20 | $77.63 | $78.06 | $77.63 | $77.79 | $33.29 | 42,300 |
2016-12-19 | $80.51 | $80.76 | $80.35 | $80.61 | $33.06 | 39,146 |
2016-12-16 | $81.29 | $81.29 | $80.34 | $80.40 | $32.98 | 33,048 |
2016-12-15 | $80.88 | $81.47 | $80.55 | $81.05 | $33.24 | 413,148 |
2016-12-14 | $81.08 | $81.42 | $80.25 | $80.44 | $32.99 | 26,628 |
2016-12-13 | $81.30 | $81.41 | $80.85 | $81.21 | $33.31 | 60,596 |
2016-12-12 | $81.62 | $81.62 | $80.61 | $80.84 | $33.16 | 39,018 |
2016-12-09 | $81.70 | $82.27 | $81.08 | $81.30 | $33.35 | 42,384 |
2016-12-08 | $81.30 | $81.74 | $81.06 | $81.50 | $33.43 | 39,652 |
2016-12-07 | $80.15 | $80.98 | $79.87 | $80.88 | $33.17 | 47,380 |
2016-12-06 | $79.54 | $79.96 | $79.31 | $79.94 | $32.79 | 124,532 |
2016-12-05 | $79.20 | $79.53 | $79.13 | $79.32 | $32.53 | 36,892 |
2016-12-02 | $78.86 | $78.86 | $78.50 | $78.66 | $32.26 | 74,364 |
2016-12-01 | $79.05 | $79.29 | $78.28 | $78.44 | $32.18 | 80,244 |
2016-11-30 | $79.23 | $79.73 | $79.07 | $79.12 | $32.45 | 51,194 |
2016-11-29 | $79.23 | $79.43 | $78.88 | $79.08 | $32.44 | 31,406 |
2016-11-28 | $79.56 | $79.56 | $78.91 | $78.91 | $32.37 | 72,078 |
2016-11-25 | $79.51 | $79.56 | $79.35 | $79.56 | $32.63 | 11,116 |
2016-11-23 | $79.16 | $79.32 | $78.84 | $79.31 | $32.53 | 40,738 |
2016-11-22 | $78.83 | $79.05 | $78.75 | $79.04 | $32.42 | 57,182 |
2016-11-21 | $78.76 | $78.76 | $78.29 | $78.72 | $32.29 | 58,578 |
2016-11-18 | $78.58 | $78.58 | $78.07 | $78.29 | $32.11 | 79,728 |
2016-11-17 | $77.90 | $78.34 | $77.90 | $78.32 | $32.12 | 45,306 |
2016-11-16 | $78.06 | $78.06 | $77.61 | $77.74 | $31.89 | 45,066 |
2016-11-15 | $77.86 | $78.08 | $77.18 | $78.07 | $32.02 | 63,698 |
2016-11-14 | $76.63 | $77.67 | $76.63 | $77.49 | $31.78 | 38,442 |
2016-11-11 | $76.01 | $76.47 | $75.83 | $76.47 | $31.37 | 24,828 |
2016-11-10 | $75.71 | $76.49 | $75.21 | $76.05 | $31.19 | 126,890 |
2016-11-09 | $72.83 | $75.30 | $72.83 | $75.04 | $30.78 | 61,296 |
2016-11-08 | $73.41 | $73.92 | $73.41 | $73.80 | $30.27 | 8,456 |
2016-11-07 | $73.00 | $73.76 | $73.00 | $73.73 | $30.24 | 17,496 |
2016-11-04 | $72.18 | $72.81 | $72.10 | $72.19 | $29.61 | 16,376 |
2016-11-03 | $72.64 | $72.89 | $72.26 | $72.30 | $29.66 | 34,212 |
2016-11-02 | $72.88 | $73.16 | $72.41 | $72.57 | $29.77 | 52,060 |
2016-11-01 | $74.17 | $74.17 | $72.74 | $73.07 | $29.97 | 126,590 |
2016-10-31 | $73.18 | $73.90 | $73.18 | $73.87 | $30.30 | 18,072 |
2016-10-28 | $73.55 | $73.68 | $73.00 | $73.29 | $30.06 | 16,204 |
2016-10-27 | $74.32 | $74.32 | $73.15 | $73.15 | $30.01 | 11,968 |
2016-10-26 | $73.79 | $74.10 | $73.71 | $73.92 | $30.32 | 11,514 |
2016-10-25 | $73.89 | $73.89 | $73.58 | $73.73 | $30.24 | 4,528 |
2016-10-24 | $74.39 | $74.39 | $74.01 | $74.14 | $30.41 | 14,690 |
2016-10-21 | $73.48 | $73.94 | $73.48 | $73.89 | $30.31 | 20,340 |
2016-10-20 | $73.71 | $73.91 | $73.51 | $73.76 | $30.25 | 13,364 |
2016-10-19 | $73.60 | $74.08 | $73.43 | $74.02 | $30.36 | 21,106 |
2016-10-18 | $73.78 | $73.96 | $73.72 | $73.72 | $30.24 | 11,910 |
2016-10-17 | $73.60 | $73.78 | $73.37 | $73.38 | $30.10 | 5,484 |
2016-10-14 | $74.13 | $74.13 | $73.72 | $73.72 | $30.24 | 5,550 |
2016-10-13 | $74.06 | $74.06 | $73.27 | $73.77 | $30.26 | 13,964 |
2016-10-12 | $74.28 | $74.49 | $74.28 | $74.33 | $30.49 | 2,812 |
2016-10-11 | $74.90 | $74.90 | $73.85 | $74.07 | $30.38 | 19,038 |
2016-10-10 | $75.22 | $75.49 | $75.09 | $75.12 | $30.81 | 15,944 |
2016-10-07 | $74.85 | $75.00 | $74.44 | $74.81 | $30.69 | 8,196 |
2016-10-06 | $74.36 | $74.76 | $74.29 | $74.68 | $30.63 | 8,466 |
2016-10-05 | $74.03 | $74.87 | $74.03 | $74.69 | $30.64 | 18,476 |
2016-10-04 | $74.35 | $74.38 | $73.76 | $73.91 | $30.32 | 13,896 |
2016-10-03 | $73.79 | $74.04 | $73.79 | $74.00 | $30.35 | 13,586 |
2016-09-30 | $73.80 | $74.34 | $73.80 | $74.34 | $30.49 | 6,042 |
2016-09-29 | $74.04 | $74.15 | $73.32 | $73.32 | $30.07 | 17,444 |
2016-09-28 | $74.08 | $74.28 | $73.45 | $74.28 | $30.47 | 41,354 |
2016-09-27 | $73.30 | $73.87 | $73.30 | $73.87 | $30.30 | 95,072 |
2016-09-26 | $73.92 | $73.94 | $73.34 | $73.34 | $30.08 | 18,198 |
2016-09-23 | $74.50 | $74.76 | $74.36 | $74.40 | $30.52 | 79,390 |
2016-09-22 | $74.77 | $74.84 | $74.60 | $74.74 | $30.66 | 21,264 |
2016-09-21 | $73.56 | $74.30 | $73.48 | $74.30 | $30.48 | 24,816 |
2016-09-20 | $74.08 | $74.08 | $73.40 | $73.40 | $30.11 | 21,224 |
2016-09-19 | $73.88 | $74.58 | $73.88 | $74.09 | $30.29 | 8,652 |
2016-09-16 | $73.78 | $73.83 | $73.58 | $73.68 | $30.12 | 25,008 |
2016-09-15 | $73.21 | $74.30 | $73.21 | $74.12 | $30.30 | 19,826 |
2016-09-14 | $73.64 | $73.94 | $73.28 | $73.31 | $29.97 | 23,380 |
2016-09-13 | $74.40 | $74.40 | $73.43 | $73.83 | $30.18 | 20,870 |
2016-09-12 | $73.51 | $74.87 | $73.51 | $74.83 | $30.59 | 10,264 |
2016-09-09 | $75.05 | $75.05 | $73.85 | $73.87 | $30.19 | 11,026 |
2016-09-08 | $75.78 | $75.78 | $75.50 | $75.52 | $30.87 | 5,900 |
2016-09-07 | $75.74 | $75.78 | $75.50 | $75.77 | $30.97 | 16,284 |
2016-09-06 | $75.60 | $75.60 | $75.16 | $75.52 | $30.87 | 81,122 |
2016-09-02 | $75.68 | $75.68 | $75.23 | $75.44 | $30.84 | 13,294 |
2016-09-01 | $75.39 | $75.39 | $74.73 | $75.02 | $30.67 | 20,284 |
2016-08-31 | $75.18 | $75.18 | $74.80 | $75.14 | $30.71 | 5,700 |
2016-08-30 | $75.82 | $75.82 | $75.22 | $75.35 | $30.80 | 20,554 |
2016-08-29 | $75.30 | $75.75 | $75.30 | $75.65 | $30.92 | 15,306 |
2016-08-26 | $75.44 | $75.73 | $74.79 | $75.18 | $30.73 | 22,314 |
2016-08-25 | $74.95 | $75.46 | $74.95 | $75.18 | $30.73 | 13,036 |
2016-08-24 | $75.59 | $75.59 | $74.95 | $74.95 | $30.64 | 8,198 |
2016-08-23 | $75.87 | $76.02 | $75.80 | $75.80 | $30.99 | 18,158 |
2016-08-22 | $75.35 | $75.44 | $75.25 | $75.42 | $30.83 | 6,332 |
2016-08-19 | $75.58 | $75.58 | $75.12 | $75.47 | $30.85 | 8,718 |
2016-08-18 | $75.14 | $75.50 | $75.14 | $75.50 | $30.86 | 12,794 |
2016-08-17 | $75.15 | $75.15 | $74.80 | $75.15 | $30.72 | 18,348 |
2016-08-16 | $75.39 | $75.43 | $75.17 | $75.19 | $30.74 | 14,664 |
2016-08-15 | $75.71 | $75.84 | $75.58 | $75.70 | $30.94 | 17,716 |
2016-08-12 | $75.68 | $75.68 | $75.18 | $75.33 | $30.79 | 19,094 |
2016-08-11 | $75.63 | $75.63 | $75.36 | $75.54 | $30.88 | 27,096 |
2016-08-10 | $75.69 | $75.69 | $75.03 | $75.13 | $30.71 | 15,020 |
2016-08-09 | $75.56 | $75.62 | $75.41 | $75.47 | $30.85 | 21,092 |
2016-08-08 | $75.79 | $75.79 | $75.45 | $75.52 | $30.87 | 35,384 |
2016-08-05 | $75.50 | $75.72 | $75.34 | $75.63 | $30.92 | 32,368 |
2016-08-04 | $75.20 | $75.20 | $74.88 | $74.95 | $30.64 | 23,944 |
2016-08-03 | $74.33 | $74.84 | $74.33 | $74.84 | $30.59 | 15,070 |
2016-08-02 | $75.17 | $75.17 | $74.25 | $74.49 | $30.45 | 20,568 |
2016-08-01 | $75.40 | $75.40 | $74.90 | $74.93 | $30.63 | 29,342 |
2016-07-29 | $74.83 | $75.53 | $74.83 | $75.40 | $30.82 | 19,318 |
2016-07-28 | $74.76 | $75.28 | $74.65 | $75.28 | $30.77 | 17,778 |
2016-07-27 | $75.17 | $75.22 | $74.65 | $74.90 | $30.62 | 11,852 |
2016-07-26 | $75.22 | $75.22 | $74.85 | $75.09 | $30.70 | 14,728 |
2016-07-25 | $75.32 | $75.32 | $74.89 | $75.12 | $30.71 | 17,856 |
2016-07-22 | $74.80 | $75.34 | $74.80 | $75.29 | $30.78 | 46,460 |
2016-07-21 | $75.25 | $75.25 | $74.69 | $74.78 | $30.57 | 15,942 |
2016-07-20 | $75.42 | $75.53 | $75.06 | $75.50 | $30.86 | 14,954 |
2016-07-19 | $75.35 | $75.35 | $75.04 | $75.32 | $30.79 | 26,420 |
2016-07-18 | $75.56 | $75.56 | $75.32 | $75.44 | $30.84 | 14,680 |
2016-07-15 | $75.77 | $75.77 | $75.15 | $75.35 | $30.80 | 18,330 |
2016-07-14 | $75.59 | $75.59 | $75.27 | $75.37 | $30.81 | 19,454 |
2016-07-13 | $75.19 | $75.23 | $74.88 | $75.08 | $30.69 | 39,608 |
2016-07-12 | $74.89 | $75.26 | $74.81 | $75.07 | $30.69 | 26,244 |
2016-07-11 | $74.29 | $74.66 | $74.29 | $74.48 | $30.45 | 15,168 |
2016-07-08 | $73.31 | $74.20 | $73.31 | $74.15 | $30.31 | 42,452 |
2016-07-07 | $73.09 | $73.14 | $72.45 | $72.78 | $29.75 | 11,624 |
2016-07-06 | $71.80 | $72.62 | $71.58 | $72.60 | $29.68 | 11,358 |
2016-07-05 | $72.68 | $72.68 | $71.79 | $72.18 | $29.51 | 12,382 |
2016-07-01 | $72.86 | $73.20 | $72.80 | $73.00 | $29.84 | 49,022 |
2016-06-30 | $71.97 | $72.80 | $71.64 | $72.80 | $29.76 | 58,730 |
2016-06-29 | $71.07 | $71.83 | $71.07 | $71.81 | $29.35 | 59,536 |
2016-06-28 | $69.67 | $70.37 | $69.67 | $70.25 | $28.72 | 56,594 |
2016-06-27 | $70.22 | $70.22 | $68.64 | $68.87 | $28.15 | 58,336 |
2016-06-24 | $71.12 | $72.13 | $70.85 | $71.20 | $29.10 | 49,764 |
2016-06-23 | $73.40 | $73.76 | $73.40 | $73.76 | $30.15 | 16,356 |
2016-06-22 | $72.80 | $73.33 | $72.66 | $72.68 | $29.71 | 14,572 |
2016-06-21 | $73.17 | $73.17 | $72.55 | $72.86 | $29.78 | 21,744 |
2016-06-20 | $73.55 | $73.79 | $73.08 | $73.08 | $29.75 | 15,252 |
2016-06-17 | $72.50 | $72.66 | $72.27 | $72.51 | $29.51 | 14,674 |
2016-06-16 | $72.11 | $72.32 | $71.46 | $72.30 | $29.43 | 17,966 |
2016-06-15 | $72.33 | $72.89 | $72.33 | $72.41 | $29.47 | 14,486 |
2016-06-14 | $72.52 | $72.75 | $71.89 | $72.28 | $29.42 | 101,908 |
2016-06-13 | $73.03 | $73.34 | $72.64 | $72.64 | $29.57 | 11,274 |
2016-06-10 | $74.12 | $74.12 | $73.21 | $73.41 | $29.88 | 49,804 |
2016-06-09 | $74.81 | $74.81 | $74.30 | $74.54 | $30.34 | 26,166 |
2016-06-08 | $74.51 | $74.83 | $74.51 | $74.83 | $30.46 | 34,100 |
2016-06-07 | $74.37 | $74.60 | $74.21 | $74.48 | $30.32 | 101,832 |
2016-06-06 | $74.04 | $74.53 | $74.04 | $74.39 | $30.28 | 17,856 |
2016-06-03 | $73.71 | $73.91 | $73.20 | $73.78 | $30.03 | 12,048 |
2016-06-02 | $73.65 | $74.00 | $73.48 | $74.00 | $30.12 | 21,812 |
2016-06-01 | $73.13 | $73.68 | $73.08 | $73.63 | $29.97 | 28,464 |
2016-05-31 | $73.57 | $73.67 | $73.16 | $73.45 | $29.90 | 12,478 |
2016-05-27 | $72.83 | $73.31 | $72.83 | $73.31 | $29.84 | 22,688 |
2016-05-26 | $72.97 | $73.09 | $72.85 | $72.98 | $29.71 | 10,236 |
2016-05-25 | $72.66 | $73.02 | $72.66 | $72.99 | $29.71 | 12,416 |
2016-05-24 | $71.95 | $72.44 | $71.90 | $72.40 | $29.47 | 16,564 |
2016-05-23 | $71.63 | $71.63 | $71.36 | $71.45 | $29.08 | 153,942 |
2016-05-20 | $71.38 | $71.47 | $71.26 | $71.26 | $29.01 | 20,604 |
2016-05-19 | $70.94 | $70.94 | $70.35 | $70.92 | $28.87 | 12,036 |
2016-05-18 | $70.93 | $71.53 | $70.57 | $70.88 | $28.85 | 20,588 |
2016-05-17 | $71.32 | $71.54 | $70.73 | $70.88 | $28.85 | 13,866 |
2016-05-16 | $70.92 | $71.72 | $70.92 | $71.61 | $29.15 | 42,088 |
2016-05-13 | $71.53 | $71.53 | $70.80 | $70.95 | $28.88 | 25,198 |
2016-05-12 | $71.94 | $71.94 | $71.17 | $71.53 | $29.12 | 22,240 |
2016-05-11 | $72.29 | $72.29 | $71.53 | $71.53 | $29.12 | 28,008 |
2016-05-10 | $71.82 | $72.42 | $71.82 | $72.42 | $29.48 | 23,644 |
2016-05-09 | $71.74 | $71.74 | $71.47 | $71.57 | $29.13 | 10,338 |
2016-05-06 | $71.40 | $71.85 | $71.20 | $71.80 | $29.23 | 19,046 |
2016-05-05 | $71.88 | $71.99 | $71.41 | $71.58 | $29.13 | 28,100 |
2016-05-04 | $72.02 | $72.30 | $71.50 | $71.75 | $29.21 | 56,396 |
2016-05-03 | $72.92 | $72.92 | $72.00 | $72.27 | $29.42 | 17,638 |
2016-05-02 | $73.02 | $73.26 | $72.55 | $73.21 | $29.80 | 138,086 |
2016-04-29 | $73.09 | $73.09 | $72.22 | $72.89 | $29.67 | 44,800 |
2016-04-28 | $73.72 | $73.97 | $73.05 | $73.05 | $29.74 | 43,802 |
2016-04-27 | $73.70 | $74.18 | $73.50 | $74.09 | $30.16 | 231,760 |
2016-04-26 | $73.26 | $73.52 | $72.99 | $73.52 | $29.92 | 24,736 |
2016-04-25 | $72.90 | $72.90 | $72.62 | $72.81 | $29.64 | 14,586 |
2016-04-22 | $73.10 | $73.30 | $72.90 | $73.26 | $29.82 | 16,974 |
2016-04-21 | $73.03 | $73.03 | $72.37 | $72.44 | $29.49 | 9,264 |
2016-04-20 | $72.87 | $73.32 | $72.58 | $72.93 | $29.69 | 29,422 |
2016-04-19 | $72.71 | $73.00 | $72.54 | $72.79 | $29.63 | 11,014 |
2016-04-18 | $71.65 | $72.43 | $71.64 | $72.43 | $29.48 | 22,986 |
2016-04-15 | $71.74 | $71.90 | $71.59 | $71.81 | $29.23 | 14,070 |
2016-04-14 | $72.23 | $72.23 | $71.63 | $71.63 | $29.16 | 88,798 |
2016-04-13 | $71.64 | $72.21 | $71.64 | $72.21 | $29.39 | 20,628 |
2016-04-12 | $70.46 | $71.30 | $70.40 | $71.24 | $29.00 | 15,210 |
2016-04-11 | $70.68 | $71.20 | $70.42 | $70.42 | $28.66 | 51,782 |
2016-04-08 | $70.57 | $70.86 | $70.29 | $70.30 | $28.62 | 23,198 |
2016-04-07 | $70.45 | $70.71 | $69.72 | $69.98 | $28.49 | 80,100 |
2016-04-06 | $70.35 | $70.83 | $70.02 | $70.82 | $28.83 | 18,590 |
2016-04-05 | $70.40 | $70.43 | $70.11 | $70.11 | $28.54 | 31,374 |
2016-04-04 | $71.64 | $71.64 | $70.77 | $70.80 | $28.82 | 21,126 |
2016-04-01 | $70.24 | $71.22 | $70.24 | $71.22 | $28.99 | 20,068 |
2016-03-31 | $70.72 | $71.06 | $70.72 | $70.84 | $28.84 | 38,024 |
2016-03-30 | $71.02 | $71.23 | $70.76 | $70.85 | $28.84 | 21,296 |
2016-03-29 | $69.48 | $70.66 | $69.46 | $70.66 | $28.76 | 22,622 |
2016-03-28 | $69.83 | $70.03 | $69.47 | $69.93 | $28.46 | 28,200 |
2016-03-24 | $69.42 | $69.77 | $68.98 | $69.77 | $28.40 | 49,688 |
2016-03-23 | $70.75 | $70.75 | $69.73 | $69.81 | $28.42 | 34,808 |
2016-03-22 | $70.72 | $70.90 | $70.26 | $70.62 | $28.75 | 29,554 |
2016-03-21 | $71.19 | $71.25 | $70.69 | $71.22 | $28.81 | 34,512 |
2016-03-18 | $70.73 | $71.33 | $70.73 | $71.13 | $28.77 | 27,294 |
2016-03-17 | $69.71 | $70.60 | $69.71 | $70.53 | $28.53 | 19,724 |
2016-03-16 | $69.39 | $69.95 | $69.06 | $69.88 | $28.26 | 20,652 |
2016-03-15 | $69.34 | $69.34 | $68.91 | $69.11 | $27.95 | 32,980 |
2016-03-14 | $69.77 | $69.89 | $69.55 | $69.85 | $28.25 | 12,912 |
2016-03-11 | $69.26 | $69.98 | $69.26 | $69.96 | $28.30 | 28,774 |
2016-03-10 | $68.86 | $69.16 | $67.94 | $68.61 | $27.75 | 58,164 |
2016-03-09 | $68.64 | $68.82 | $68.33 | $68.64 | $27.76 | 25,060 |
2016-03-08 | $69.40 | $69.40 | $68.56 | $68.60 | $27.74 | 15,000 |
2016-03-07 | $69.23 | $69.86 | $69.23 | $69.68 | $28.18 | 24,698 |
2016-03-04 | $69.62 | $69.71 | $69.11 | $69.42 | $28.08 | 75,972 |
2016-03-03 | $69.06 | $69.51 | $68.85 | $69.51 | $28.11 | 40,038 |
2016-03-02 | $68.61 | $69.01 | $68.48 | $69.01 | $27.91 | 19,218 |
2016-03-01 | $67.92 | $68.64 | $67.75 | $68.52 | $27.71 | 7,032 |
2016-02-29 | $67.84 | $68.13 | $67.33 | $67.33 | $27.23 | 22,992 |
2016-02-26 | $68.02 | $68.15 | $67.79 | $67.80 | $27.42 | 14,074 |
2016-02-25 | $67.32 | $67.74 | $67.03 | $67.74 | $27.40 | 20,952 |
2016-02-24 | $66.00 | $67.10 | $65.94 | $67.07 | $27.13 | 11,376 |
2016-02-23 | $66.86 | $66.91 | $66.59 | $66.69 | $26.97 | 153,898 |
2016-02-22 | $66.74 | $67.18 | $66.74 | $67.11 | $27.14 | 16,896 |
2016-02-19 | $65.78 | $66.03 | $65.68 | $65.97 | $26.68 | 8,628 |
2016-02-18 | $66.26 | $66.26 | $65.97 | $65.98 | $26.69 | 19,730 |
2016-02-17 | $65.41 | $66.26 | $65.41 | $66.13 | $26.75 | 25,006 |
2016-02-16 | $64.30 | $65.00 | $64.24 | $65.00 | $26.29 | 11,394 |
2016-02-12 | $63.46 | $63.65 | $62.74 | $63.61 | $25.73 | 29,302 |
2016-02-11 | $62.63 | $62.80 | $62.00 | $62.64 | $25.34 | 32,058 |
2016-02-10 | $63.61 | $64.14 | $63.39 | $63.40 | $25.64 | 12,052 |
2016-02-09 | $63.24 | $63.57 | $62.60 | $63.19 | $25.56 | 12,342 |
2016-02-08 | $64.01 | $64.01 | $62.41 | $63.13 | $25.53 | 26,822 |
2016-02-05 | $65.59 | $65.61 | $64.55 | $64.55 | $26.11 | 13,720 |
2016-02-04 | $65.44 | $66.18 | $65.44 | $65.82 | $26.62 | 16,468 |
2016-02-03 | $65.45 | $65.89 | $64.55 | $65.77 | $26.60 | 19,276 |
2016-02-02 | $66.20 | $66.20 | $65.13 | $65.38 | $26.44 | 45,436 |
2016-02-01 | $66.20 | $66.99 | $65.94 | $66.78 | $27.01 | 36,060 |
2016-01-29 | $64.89 | $66.45 | $64.89 | $66.45 | $26.88 | 29,052 |
2016-01-28 | $65.26 | $65.27 | $64.53 | $64.59 | $26.12 | 21,916 |
2016-01-27 | $65.08 | $65.87 | $64.57 | $64.87 | $26.24 | 17,486 |
2016-01-26 | $64.43 | $65.22 | $64.33 | $65.22 | $26.38 | 11,076 |
2016-01-25 | $65.12 | $65.29 | $64.01 | $64.02 | $25.89 | 21,432 |
2016-01-22 | $64.83 | $65.46 | $64.83 | $65.42 | $26.46 | 33,802 |
2016-01-21 | $63.97 | $64.80 | $63.83 | $64.23 | $25.98 | 18,372 |
2016-01-20 | $63.60 | $64.27 | $61.98 | $63.90 | $25.85 | 70,960 |
2016-01-19 | $65.38 | $65.38 | $64.18 | $64.56 | $26.11 | 27,350 |
2016-01-15 | $64.35 | $64.67 | $63.63 | $64.54 | $26.10 | 35,004 |
2016-01-14 | $65.23 | $66.08 | $64.46 | $65.80 | $26.61 | 33,260 |
2016-01-13 | $67.36 | $67.36 | $64.83 | $65.05 | $26.31 | 28,408 |
2016-01-12 | $67.25 | $67.27 | $66.30 | $67.06 | $27.12 | 30,458 |
2016-01-11 | $67.45 | $67.59 | $66.26 | $66.86 | $27.04 | 90,464 |
2016-01-08 | $68.58 | $68.58 | $67.02 | $67.02 | $27.11 | 26,586 |
2016-01-07 | $68.49 | $69.08 | $68.15 | $68.31 | $27.63 | 129,840 |
2016-01-06 | $69.44 | $69.89 | $69.21 | $69.66 | $28.18 | 107,196 |
2016-01-05 | $70.44 | $70.59 | $70.00 | $70.48 | $28.51 | 37,894 |
2016-01-04 | $70.00 | $70.04 | $69.42 | $70.04 | $28.33 | 50,750 |
2015-12-31 | $71.44 | $71.52 | $71.06 | $71.15 | $28.78 | 266,608 |
2015-12-30 | $71.96 | $72.00 | $71.48 | $71.51 | $28.92 | 43,104 |
2015-12-29 | $71.72 | $72.03 | $71.72 | $72.01 | $29.13 | 27,884 |
2015-12-28 | $71.34 | $71.34 | $70.95 | $71.27 | $28.82 | 37,160 |
2015-12-24 | $71.51 | $71.87 | $71.43 | $71.87 | $29.07 | 7,070 |
2015-12-23 | $71.19 | $71.66 | $71.14 | $71.56 | $28.94 | 59,874 |
2015-12-22 | $70.36 | $70.79 | $69.95 | $70.66 | $28.58 | 34,906 |
2015-12-21 | $69.93 | $70.27 | $69.60 | $70.06 | $28.31 | 64,238 |
2015-12-18 | $70.43 | $70.50 | $69.60 | $69.60 | $28.13 | 25,134 |
2015-12-17 | $71.77 | $71.82 | $70.79 | $70.79 | $28.61 | 35,740 |
2015-12-16 | $71.07 | $71.83 | $70.85 | $71.76 | $29.00 | 46,432 |
2015-12-15 | $70.47 | $70.73 | $70.39 | $70.53 | $28.50 | 16,258 |
2015-12-14 | $69.92 | $70.39 | $69.13 | $69.68 | $28.16 | 35,676 |
2015-12-11 | $70.61 | $70.61 | $69.49 | $69.74 | $28.18 | 37,036 |
2015-12-10 | $71.12 | $71.65 | $71.08 | $71.18 | $28.77 | 121,790 |
2015-12-09 | $71.52 | $72.10 | $70.78 | $70.97 | $28.68 | 32,772 |
2015-12-08 | $71.99 | $71.99 | $71.36 | $71.77 | $29.00 | 135,196 |
2015-12-07 | $72.37 | $72.49 | $71.90 | $72.25 | $29.20 | 21,596 |
2015-12-04 | $70.56 | $71.77 | $70.56 | $71.77 | $29.00 | 216,746 |
2015-12-03 | $71.74 | $71.80 | $70.15 | $70.42 | $28.46 | 41,698 |
2015-12-02 | $72.29 | $72.29 | $71.50 | $71.55 | $28.92 | 46,840 |
2015-12-01 | $71.74 | $72.27 | $71.54 | $72.27 | $29.21 | 13,886 |
2015-11-30 | $71.67 | $71.76 | $71.40 | $71.43 | $28.87 | 42,240 |
2015-11-27 | $71.78 | $71.79 | $71.70 | $71.70 | $28.98 | 2,408 |
2015-11-25 | $71.68 | $71.82 | $71.44 | $71.67 | $28.97 | 44,732 |
2015-11-24 | $70.99 | $71.62 | $70.71 | $71.48 | $28.89 | 27,366 |
2015-11-23 | $71.10 | $71.52 | $71.06 | $71.25 | $28.79 | 204,872 |
2015-11-20 | $70.94 | $71.34 | $70.94 | $71.10 | $28.73 | 23,902 |
2015-11-19 | $70.71 | $71.04 | $70.69 | $70.77 | $28.60 | 10,978 |
2015-11-18 | $69.99 | $70.66 | $69.76 | $70.66 | $28.56 | 16,894 |
2015-11-17 | $69.95 | $70.34 | $69.66 | $69.74 | $28.18 | 41,302 |
2015-11-16 | $69.01 | $69.77 | $68.86 | $69.70 | $28.17 | 14,490 |
2015-11-13 | $69.41 | $69.56 | $68.95 | $68.96 | $27.87 | 18,480 |
2015-11-12 | $70.21 | $70.30 | $69.70 | $69.70 | $28.17 | 15,322 |
2015-11-11 | $71.45 | $71.45 | $70.67 | $70.67 | $28.56 | 10,436 |
2015-11-10 | $70.62 | $71.16 | $70.59 | $71.13 | $28.75 | 19,004 |
2015-11-09 | $71.79 | $71.79 | $70.68 | $70.84 | $28.63 | 23,666 |
2015-11-06 | $72.16 | $72.16 | $71.59 | $71.83 | $29.03 | 20,242 |
2015-11-05 | $72.22 | $72.22 | $71.71 | $72.08 | $29.13 | 24,402 |
2015-11-04 | $72.55 | $72.55 | $72.10 | $72.20 | $29.18 | 21,142 |
2015-11-03 | $72.18 | $72.60 | $71.99 | $72.41 | $29.26 | 20,948 |
2015-11-02 | $71.08 | $72.14 | $71.08 | $72.05 | $29.12 | 17,996 |
2015-10-30 | $71.15 | $71.38 | $70.91 | $71.11 | $28.74 | 23,738 |
2015-10-29 | $70.84 | $70.94 | $70.57 | $70.87 | $28.64 | 32,068 |
2015-10-28 | $69.88 | $70.77 | $69.84 | $70.77 | $28.60 | 15,556 |
2015-10-27 | $69.97 | $69.97 | $69.32 | $69.77 | $28.20 | 21,588 |
2015-10-26 | $69.97 | $70.09 | $69.90 | $70.05 | $28.31 | 25,598 |
2015-10-23 | $70.25 | $70.25 | $69.57 | $69.98 | $28.28 | 26,046 |
2015-10-22 | $69.17 | $69.86 | $69.17 | $69.74 | $28.18 | 19,726 |
2015-10-21 | $69.64 | $69.64 | $68.76 | $68.78 | $27.80 | 28,762 |
2015-10-20 | $69.16 | $69.38 | $69.16 | $69.26 | $27.99 | 45,892 |
2015-10-19 | $68.99 | $69.31 | $68.92 | $69.21 | $27.97 | 189,602 |
2015-10-16 | $69.27 | $69.28 | $68.88 | $69.28 | $28.00 | 17,346 |
2015-10-15 | $68.42 | $69.09 | $68.04 | $69.09 | $27.92 | 13,840 |
2015-10-14 | $68.48 | $68.65 | $67.90 | $67.97 | $27.47 | 36,376 |
2015-10-13 | $68.78 | $69.15 | $68.31 | $68.37 | $27.63 | 32,590 |
2015-10-12 | $69.18 | $69.20 | $68.94 | $69.09 | $27.92 | 36,306 |
2015-10-09 | $69.30 | $69.30 | $68.91 | $69.15 | $27.95 | 15,474 |
2015-10-08 | $68.26 | $69.23 | $68.26 | $69.14 | $27.94 | 37,524 |
2015-10-07 | $68.23 | $68.46 | $67.93 | $68.38 | $27.63 | 8,028 |
2015-10-06 | $68.57 | $68.57 | $67.72 | $67.85 | $27.42 | 40,914 |
2015-10-05 | $67.85 | $68.65 | $67.85 | $68.57 | $27.71 | 61,068 |
2015-10-02 | $65.91 | $67.46 | $65.63 | $67.46 | $27.26 | 38,400 |
2015-10-01 | $66.49 | $66.49 | $65.69 | $66.33 | $26.81 | 16,052 |
2015-09-30 | $65.67 | $66.30 | $65.64 | $66.23 | $26.77 | 13,006 |
2015-09-29 | $65.15 | $65.53 | $64.79 | $64.87 | $26.22 | 46,322 |
2015-09-28 | $66.84 | $66.84 | $64.94 | $65.09 | $26.30 | 67,412 |
2015-09-25 | $67.64 | $67.84 | $66.87 | $66.87 | $27.02 | 9,708 |
2015-09-24 | $66.83 | $67.18 | $66.45 | $67.18 | $27.15 | 37,752 |
2015-09-23 | $67.46 | $67.77 | $67.17 | $67.48 | $27.27 | 10,618 |
2015-09-22 | $67.79 | $67.79 | $67.00 | $67.41 | $27.24 | 82,774 |
2015-09-21 | $68.72 | $69.29 | $68.44 | $68.56 | $27.63 | 7,092 |
2015-09-18 | $68.62 | $69.22 | $68.38 | $68.53 | $27.61 | 61,656 |
2015-09-17 | $69.54 | $70.44 | $69.54 | $69.69 | $28.08 | 24,824 |
2015-09-16 | $69.36 | $69.75 | $69.12 | $69.70 | $28.09 | 12,138 |
2015-09-15 | $68.66 | $69.45 | $68.60 | $69.30 | $27.92 | 16,030 |
2015-09-14 | $68.95 | $68.95 | $68.47 | $68.59 | $27.64 | 18,160 |
2015-09-11 | $68.42 | $68.95 | $68.19 | $68.95 | $27.78 | 9,864 |
2015-09-10 | $68.24 | $68.96 | $68.09 | $68.35 | $27.54 | 101,612 |
2015-09-09 | $69.60 | $69.60 | $67.93 | $67.94 | $27.38 | 13,686 |
2015-09-08 | $67.72 | $68.81 | $67.67 | $68.81 | $27.73 | 11,296 |
2015-09-04 | $67.05 | $67.33 | $66.76 | $67.17 | $27.06 | 10,592 |
2015-09-03 | $68.05 | $68.49 | $67.81 | $67.84 | $27.34 | 40,262 |
2015-09-02 | $67.39 | $67.46 | $66.56 | $67.45 | $27.18 | 33,452 |
2015-09-01 | $67.57 | $67.57 | $66.00 | $66.42 | $26.76 | 129,802 |
2015-08-31 | $68.64 | $68.82 | $68.21 | $68.25 | $27.50 | 115,704 |
2015-08-28 | $68.84 | $69.10 | $68.55 | $68.88 | $27.76 | 29,356 |
2015-08-27 | $68.26 | $68.88 | $67.72 | $68.64 | $27.66 | 27,514 |
2015-08-26 | $66.98 | $67.43 | $65.38 | $67.28 | $27.11 | 56,214 |
2015-08-25 | $66.45 | $68.08 | $65.12 | $65.12 | $26.24 | 46,560 |
2015-08-24 | $66.08 | $67.75 | $44.13 | $65.62 | $26.44 | 118,914 |
2015-08-21 | $70.08 | $70.26 | $68.49 | $68.53 | $27.61 | 64,830 |
2015-08-20 | $72.15 | $72.15 | $70.76 | $70.76 | $28.51 | 201,582 |
2015-08-19 | $72.98 | $72.98 | $72.18 | $72.61 | $29.26 | 36,214 |
2015-08-18 | $73.34 | $73.34 | $72.96 | $73.11 | $29.46 | 32,550 |
2015-08-17 | $72.77 | $73.26 | $72.40 | $73.18 | $29.49 | 35,068 |
2015-08-14 | $72.70 | $72.77 | $72.45 | $72.77 | $29.32 | 7,072 |
2015-08-13 | $72.62 | $72.93 | $72.36 | $72.58 | $29.25 | 18,144 |
2015-08-12 | $72.00 | $72.43 | $71.28 | $72.41 | $29.18 | 48,414 |
2015-08-11 | $72.66 | $72.66 | $72.05 | $72.47 | $29.20 | 20,018 |
2015-08-10 | $72.76 | $73.07 | $72.69 | $72.97 | $29.41 | 30,186 |
2015-08-07 | $71.90 | $71.95 | $71.55 | $71.95 | $28.99 | 18,042 |
2015-08-06 | $72.79 | $72.79 | $71.62 | $71.91 | $28.98 | 17,008 |
2015-08-05 | $72.85 | $73.13 | $72.50 | $72.59 | $29.25 | 24,826 |
2015-08-04 | $72.45 | $72.45 | $72.07 | $72.22 | $29.10 | 21,502 |
2015-08-03 | $72.69 | $72.69 | $71.96 | $72.31 | $29.14 | 71,866 |
2015-07-31 | $72.70 | $72.90 | $72.53 | $72.59 | $29.25 | 31,712 |
2015-07-30 | $72.11 | $72.35 | $71.82 | $72.35 | $29.15 | 26,768 |
2015-07-29 | $71.71 | $72.21 | $71.50 | $72.13 | $29.07 | 29,842 |
2015-07-28 | $71.14 | $71.45 | $70.68 | $71.42 | $28.78 | 17,718 |
2015-07-27 | $71.01 | $71.01 | $70.68 | $70.87 | $28.56 | 42,540 |
2015-07-24 | $71.92 | $72.09 | $71.17 | $71.31 | $28.73 | 20,810 |
2015-07-23 | $72.58 | $72.58 | $71.86 | $71.97 | $29.00 | 35,578 |
2015-07-22 | $71.95 | $72.34 | $71.95 | $72.25 | $29.11 | 36,826 |
2015-07-21 | $72.44 | $72.44 | $71.91 | $72.14 | $29.07 | 29,806 |
2015-07-20 | $72.70 | $72.70 | $72.28 | $72.45 | $29.19 | 39,852 |
2015-07-17 | $72.58 | $72.58 | $72.26 | $72.44 | $29.19 | 204,116 |
2015-07-16 | $72.44 | $72.70 | $72.44 | $72.70 | $29.29 | 59,736 |
2015-07-15 | $72.58 | $72.58 | $72.00 | $72.12 | $29.06 | 39,142 |
2015-07-14 | $72.29 | $72.49 | $72.24 | $72.44 | $29.19 | 70,016 |
2015-07-13 | $71.95 | $72.18 | $71.83 | $72.09 | $29.05 | 55,494 |
2015-07-10 | $71.35 | $71.46 | $71.02 | $71.40 | $28.77 | 24,692 |
2015-07-09 | $70.87 | $71.05 | $70.44 | $70.50 | $28.41 | 37,634 |
2015-07-08 | $71.25 | $71.25 | $70.24 | $70.37 | $28.35 | 11,290 |
2015-07-07 | $71.20 | $71.52 | $70.00 | $71.45 | $28.79 | 17,948 |
2015-07-06 | $70.98 | $71.26 | $70.47 | $70.98 | $28.60 | 18,414 |
2015-07-02 | $71.77 | $71.77 | $71.10 | $71.31 | $28.73 | 127,544 |
2015-07-01 | $71.49 | $71.54 | $71.19 | $71.47 | $28.80 | 61,380 |
2015-06-30 | $70.95 | $71.16 | $70.55 | $70.85 | $28.55 | 23,372 |
2015-06-29 | $71.51 | $71.75 | $70.61 | $70.62 | $28.46 | 27,104 |