UBS AG London Branch (SDYL) Exchange: NYSE ARCA

  1. Overview
  2. UBS AG London Branch (SDYL)

Data as of June 25, 2025

$85.79 ($-0.03) -0.03%

UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.
Daily Information Data
Date June 25, 2025
Open $85.68
Previous Close $85.79
High $86.35
Low $85.68
Adjusted Open $85.68
Previous Adjusted Close $85.79
Adjusted High $86.35
Adjusted Low $85.68

About UBS AG London Branch (SDYL)

No Description Available

Invest in UBS AG London Branch (SDYL)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for UBS AG London Branch (SDYL)

Date Open High Low Close Adj.Close Volume
2020-11-20 $85.68 $86.35 $85.68 $85.79 $85.79 9,383
2020-11-19 $85.70 $85.85 $85.68 $85.82 $85.82 678
2020-11-18 $85.86 $85.90 $85.68 $85.69 $85.69 5,338
2020-11-17 $86.54 $86.54 $85.97 $86.19 $86.19 1,121
2020-11-16 $85.00 $89.42 $85.00 $85.90 $85.90 1,530
2020-11-13 $82.52 $86.99 $82.52 $84.39 $84.39 554
2020-11-12 $83.96 $83.96 $81.95 $81.95 $81.95 1,146
2020-11-11 $89.61 $89.61 $82.48 $84.73 $84.73 1,918
2020-11-10 $88.71 $88.71 $88.71 $88.71 $88.71 79
2020-11-09 $76.60 $85.95 $76.60 $84.41 $84.10 4,702
2020-11-06 $76.60 $76.60 $75.20 $75.80 $75.52 705
2020-11-05 $76.30 $76.30 $76.27 $76.27 $75.99 275
2020-11-04 $75.21 $75.21 $75.21 $75.21 $74.94 70
2020-11-03 $75.63 $77.37 $75.63 $77.37 $77.09 557
2020-11-02 $72.37 $72.98 $72.36 $72.98 $72.71 1,004
2020-10-30 $69.20 $69.20 $68.84 $68.84 $68.59 474
2020-10-29 $67.06 $70.48 $66.65 $69.54 $69.28 3,904
2020-10-28 $70.58 $70.58 $68.24 $68.24 $67.98 1,090
2020-10-27 $74.10 $74.10 $72.39 $72.39 $72.13 827
2020-10-26 $75.00 $75.00 $74.67 $74.78 $74.51 1,007
2020-10-23 $77.45 $77.52 $77.45 $77.52 $77.23 593
2020-10-22 $76.52 $76.85 $76.52 $76.85 $76.57 265
2020-10-21 $75.00 $75.35 $75.00 $75.20 $74.92 460
2020-10-20 $75.56 $75.56 $75.00 $75.20 $74.92 1,193
2020-10-19 $76.38 $76.44 $74.18 $74.18 $73.90 1,304
2020-10-16 $76.49 $76.49 $76.49 $76.49 $76.21 81
2020-10-15 $75.32 $76.44 $75.32 $76.44 $76.16 333
2020-10-14 $76.90 $76.90 $75.80 $75.80 $75.52 2,132
2020-10-13 $76.34 $76.34 $76.34 $76.34 $76.05 221
2020-10-12 $77.50 $77.94 $77.50 $77.94 $77.65 1,690
2020-10-09 $76.99 $77.38 $76.99 $77.16 $76.87 1,044
2020-10-08 $77.32 $77.34 $77.32 $77.34 $76.55 1,380
2020-10-07 $74.89 $74.89 $74.89 $74.89 $74.13 627
2020-10-06 $73.06 $73.06 $73.06 $73.06 $72.31 475
2020-10-05 $72.40 $73.46 $72.40 $73.46 $72.71 1,803
2020-10-02 $69.10 $71.34 $69.10 $71.34 $70.62 717
2020-10-01 $69.90 $69.90 $69.54 $69.54 $68.83 1,488
2020-09-30 $70.15 $70.15 $69.83 $69.83 $69.12 1,349
2020-09-29 $68.08 $68.77 $68.08 $68.77 $68.07 1,173
2020-09-28 $69.75 $69.95 $69.75 $69.95 $69.23 1,515
2020-09-25 $66.18 $67.52 $66.05 $67.36 $66.67 2,500
2020-09-24 $65.42 $66.21 $65.42 $66.21 $65.54 2,307
2020-09-23 $66.20 $66.20 $65.68 $65.68 $65.01 1,202
2020-09-22 $68.58 $68.58 $68.58 $68.58 $67.88 357
2020-09-21 $70.00 $70.00 $66.98 $68.14 $67.45 1,905
2020-09-18 $73.65 $73.65 $72.41 $72.41 $71.67 333
2020-09-17 $72.97 $73.92 $72.97 $73.92 $73.16 296
2020-09-16 $74.18 $74.18 $74.18 $74.18 $73.42 94
2020-09-15 $73.16 $73.16 $73.16 $73.16 $72.41 293
2020-09-14 $73.67 $73.78 $73.67 $73.78 $73.03 839
2020-09-11 $71.65 $71.84 $71.64 $71.84 $71.11 3,019
2020-09-10 $72.89 $72.89 $72.09 $72.09 $70.91 444
2020-09-09 $74.07 $74.07 $73.43 $73.99 $72.78 546
2020-09-08 $73.00 $73.00 $72.31 $72.55 $71.37 1,028
2020-09-04 $74.33 $75.77 $74.33 $75.77 $74.54 389
2020-09-03 $76.33 $76.33 $75.30 $75.62 $74.39 2,111
2020-09-02 $78.09 $78.09 $78.09 $78.09 $76.81 328
2020-09-01 $74.74 $75.35 $74.74 $75.35 $74.12 1,148
2020-08-31 $75.49 $75.50 $75.33 $75.50 $74.27 1,486
2020-08-28 $75.50 $76.46 $75.50 $76.31 $75.07 1,707
2020-08-27 $75.53 $76.22 $75.53 $75.96 $74.72 801
2020-08-26 $74.55 $74.82 $74.50 $74.82 $73.59 786
2020-08-25 $77.39 $77.39 $75.42 $75.65 $74.41 3,482
2020-08-24 $75.00 $76.11 $75.00 $76.11 $74.86 561
2020-08-21 $73.75 $73.91 $73.43 $73.91 $72.70 1,539
2020-08-20 $73.97 $74.52 $73.97 $74.27 $73.06 2,266
2020-08-19 $75.95 $76.33 $75.25 $75.25 $74.02 2,072
2020-08-18 $75.75 $75.75 $75.75 $75.75 $74.51 342
2020-08-17 $76.86 $76.86 $76.86 $76.86 $75.60 391
2020-08-14 $77.19 $77.19 $77.06 $77.06 $75.80 378
2020-08-13 $79.11 $79.11 $77.02 $77.02 $75.76 851
2020-08-12 $77.49 $78.66 $77.49 $78.26 $76.98 3,773
2020-08-11 $81.00 $81.00 $77.31 $77.31 $76.05 796
2020-08-10 $76.82 $77.64 $76.82 $77.64 $76.05 1,610
2020-08-07 $75.77 $75.77 $75.77 $75.77 $74.22 296
2020-08-06 $73.99 $73.99 $73.27 $73.27 $71.77 1,179
2020-08-05 $72.90 $73.62 $72.90 $73.62 $72.11 868
2020-08-04 $71.89 $72.22 $71.89 $72.22 $70.74 482
2020-08-03 $71.24 $71.80 $71.24 $71.69 $70.22 1,730
2020-07-31 $70.86 $70.91 $69.32 $70.91 $69.46 1,799
2020-07-30 $71.51 $71.75 $71.51 $71.75 $70.28 1,513
2020-07-29 $72.90 $74.00 $72.90 $73.91 $72.39 550
2020-07-28 $71.97 $71.97 $71.97 $71.97 $70.49 272
2020-07-27 $70.84 $72.19 $70.84 $72.19 $70.71 284
2020-07-24 $71.95 $72.12 $71.77 $71.77 $70.30 1,196
2020-07-23 $72.50 $72.50 $72.22 $72.47 $70.98 1,889
2020-07-22 $71.02 $72.38 $71.02 $72.38 $70.90 5,169
2020-07-21 $71.70 $71.92 $71.46 $71.48 $70.02 2,213
2020-07-20 $70.29 $70.29 $69.20 $69.36 $67.94 2,239
2020-07-17 $71.43 $71.43 $71.40 $71.40 $69.94 232
2020-07-16 $70.83 $71.87 $70.83 $71.34 $69.88 1,926
2020-07-15 $71.02 $71.29 $71.02 $71.29 $69.83 614
2020-07-14 $67.38 $68.43 $66.98 $68.43 $67.03 1,946
2020-07-13 $66.56 $66.77 $66.56 $66.61 $65.24 1,137
2020-07-10 $65.62 $66.63 $65.62 $66.63 $64.85 1,307
2020-07-09 $64.95 $64.95 $63.39 $63.84 $62.14 1,232
2020-07-08 $66.42 $66.74 $66.42 $66.74 $64.96 217
2020-07-07 $66.93 $66.93 $66.93 $66.93 $65.15 300
2020-07-06 $70.46 $70.46 $69.02 $69.02 $67.18 1,083
2020-07-02 $70.00 $70.00 $67.79 $67.79 $65.98 965
2020-07-01 $67.11 $67.11 $67.11 $67.11 $65.32 108
2020-06-30 $66.00 $68.31 $66.00 $68.31 $66.49 565
2020-06-29 $65.67 $66.07 $65.67 $66.07 $64.30 3,673
2020-06-26 $63.49 $63.60 $63.13 $63.13 $61.45 584
2020-06-25 $64.89 $65.92 $64.63 $65.92 $64.16 361
2020-06-24 $65.05 $65.05 $64.89 $64.89 $63.16 867
2020-06-23 $68.89 $69.10 $68.69 $68.69 $66.86 809
2020-06-22 $67.25 $69.04 $67.25 $68.79 $66.96 1,110
2020-06-19 $69.69 $69.69 $69.21 $69.21 $67.36 238
2020-06-18 $70.48 $70.48 $70.15 $70.15 $68.28 6,026
2020-06-17 $70.64 $70.64 $70.04 $70.06 $68.19 1,476
2020-06-16 $71.23 $72.09 $70.88 $71.33 $69.43 1,559
2020-06-15 $69.00 $69.43 $68.53 $68.53 $66.70 692
2020-06-12 $69.61 $69.61 $64.65 $67.27 $65.48 2,196
2020-06-11 $66.75 $66.75 $65.26 $65.26 $63.52 5,236
2020-06-10 $77.50 $77.50 $75.06 $75.06 $72.65 1,739
2020-06-09 $77.29 $79.45 $77.29 $78.62 $76.10 1,717
2020-06-08 $79.50 $81.31 $79.50 $81.31 $78.70 1,678
2020-06-05 $79.39 $80.41 $78.58 $78.74 $76.22 3,666
2020-06-04 $72.40 $73.83 $72.00 $73.83 $71.46 1,651
2020-06-03 $75.47 $75.47 $73.20 $73.44 $71.09 3,610
2020-06-02 $69.39 $69.45 $69.25 $69.25 $67.03 1,831
2020-06-01 $68.27 $68.27 $68.27 $68.27 $66.08 199
2020-05-29 $66.07 $67.19 $66.07 $67.19 $65.04 961
2020-05-28 $69.25 $69.25 $67.71 $67.71 $65.54 1,397
2020-05-27 $66.65 $68.83 $66.65 $68.83 $66.62 5,499
2020-05-26 $65.33 $65.53 $65.33 $65.53 $63.43 773
2020-05-22 $60.33 $61.15 $60.24 $61.15 $59.19 879
2020-05-21 $61.58 $61.58 $61.39 $61.39 $59.42 432
2020-05-20 $61.13 $61.51 $61.13 $61.41 $59.44 402
2020-05-19 $60.42 $61.00 $59.61 $59.61 $57.70 2,961
2020-05-18 $55.82 $62.18 $55.82 $62.00 $60.01 14,059
2020-05-15 $53.75 $55.05 $53.75 $55.05 $53.29 1,763
2020-05-14 $49.85 $54.73 $49.65 $54.73 $52.98 4,871
2020-05-13 $55.69 $55.69 $52.61 $53.40 $51.69 6,691
2020-05-12 $61.10 $61.88 $57.42 $57.42 $55.58 1,877
2020-05-11 $61.25 $61.68 $60.13 $61.58 $59.29 3,309
2020-05-08 $60.41 $62.74 $60.41 $62.74 $60.41 2,614
2020-05-07 $57.94 $60.44 $57.94 $58.65 $56.47 8,773
2020-05-06 $58.50 $58.50 $57.50 $57.50 $55.36 1,928
2020-05-05 $59.40 $61.40 $57.14 $59.37 $57.16 3,618
2020-05-04 $58.50 $59.16 $56.50 $59.16 $56.96 8,948
2020-05-01 $61.29 $61.29 $57.50 $58.80 $56.61 4,529
2020-04-30 $64.61 $64.61 $63.02 $63.57 $61.20 7,910
2020-04-29 $65.50 $67.08 $64.69 $66.75 $64.27 4,805
2020-04-28 $65.00 $65.28 $64.00 $64.22 $61.83 3,085
2020-04-27 $60.00 $63.67 $60.00 $63.21 $60.86 5,843
2020-04-24 $58.18 $59.78 $58.18 $59.78 $57.56 839
2020-04-23 $58.81 $59.10 $58.19 $58.19 $56.02 1,870
2020-04-22 $58.03 $58.50 $58.03 $58.21 $56.04 931
2020-04-21 $58.05 $58.05 $56.34 $56.98 $54.86 5,546
2020-04-20 $61.18 $61.18 $59.43 $59.50 $57.29 1,289
2020-04-17 $60.72 $62.04 $60.72 $62.04 $59.73 1,681
2020-04-16 $57.80 $58.40 $56.50 $57.95 $55.79 2,079
2020-04-15 $59.46 $59.46 $57.62 $57.68 $55.53 4,493
2020-04-14 $61.65 $62.47 $60.50 $61.68 $59.38 4,408
2020-04-13 $61.60 $61.60 $58.60 $59.20 $57.00 8,323
2020-04-09 $60.60 $63.40 $60.60 $62.34 $60.02 6,359
2020-04-08 $56.59 $59.78 $55.68 $59.78 $57.12 30,305
2020-04-07 $66.68 $66.68 $55.77 $55.77 $53.29 3,402
2020-04-06 $52.87 $55.07 $51.29 $55.07 $52.62 6,234
2020-04-03 $49.36 $49.36 $45.17 $48.02 $45.88 3,121
2020-04-02 $51.16 $51.16 $49.40 $50.43 $48.19 951
2020-04-01 $47.66 $48.70 $47.66 $48.32 $46.17 3,041
2020-03-31 $54.39 $54.66 $53.21 $53.21 $50.84 781
2020-03-30 $49.60 $55.27 $49.60 $55.27 $52.81 2,052
2020-03-27 $51.80 $54.05 $49.63 $50.95 $48.68 5,740
2020-03-26 $45.65 $54.69 $36.52 $54.69 $52.26 12,060
2020-03-25 $45.90 $50.00 $43.50 $47.22 $45.12 6,672
2020-03-24 $41.53 $45.05 $40.43 $45.02 $43.02 4,016
2020-03-23 $39.00 $39.17 $32.21 $35.47 $33.89 14,075
2020-03-20 $53.00 $53.00 $41.73 $41.73 $39.87 7,045
2020-03-19 $41.59 $50.23 $40.00 $49.87 $47.65 21,569
2020-03-18 $51.80 $52.20 $45.73 $48.99 $46.81 3,577
2020-03-17 $48.56 $57.77 $48.56 $57.77 $55.20 2,091
2020-03-16 $48.72 $55.26 $48.14 $48.14 $46.00 3,571
2020-03-13 $53.00 $60.34 $51.63 $60.34 $57.66 8,332
2020-03-12 $56.25 $56.41 $52.48 $52.60 $50.26 9,518
2020-03-11 $69.61 $83.53 $63.51 $65.35 $62.44 7,247
2020-03-10 $67.92 $73.16 $66.30 $73.16 $69.39 1,389
2020-03-09 $73.00 $73.00 $67.01 $67.51 $64.03 14,795
2020-03-06 $79.00 $79.64 $76.11 $79.64 $75.54 4,910
2020-03-05 $82.60 $82.83 $80.47 $81.04 $76.86 2,956
2020-03-04 $81.33 $86.54 $81.33 $86.54 $82.08 3,639
2020-03-03 $82.03 $87.92 $80.66 $80.66 $76.50 4,618
2020-03-02 $78.31 $83.63 $77.80 $83.63 $79.32 3,467
2020-02-28 $81.30 $81.30 $74.26 $76.44 $72.50 8,532
2020-02-27 $84.47 $87.45 $81.30 $81.30 $77.11 5,932
2020-02-26 $91.63 $91.67 $88.53 $88.53 $83.97 1,320
2020-02-25 $93.70 $93.70 $90.00 $90.17 $85.52 3,022
2020-02-24 $96.00 $101.92 $95.44 $96.20 $91.24 7,635
2020-02-21 $100.45 $100.49 $100.45 $100.49 $95.31 278
2020-02-20 $100.74 $101.57 $100.74 $101.57 $96.34 1,864
2020-02-19 $101.25 $101.57 $101.23 $101.23 $96.01 2,883
2020-02-18 $100.51 $101.08 $100.51 $101.03 $95.82 624
2020-02-14 $101.82 $101.82 $101.82 $101.82 $96.57 98
2020-02-13 $101.06 $101.65 $101.06 $101.65 $96.41 607
2020-02-12 $100.84 $101.49 $100.84 $101.48 $96.25 828
2020-02-11 $101.00 $101.00 $100.56 $100.67 $95.48 645
2020-02-10 $100.10 $100.29 $99.88 $100.29 $94.62 6,731
2020-02-07 $100.36 $100.36 $100.00 $100.00 $94.35 299
2020-02-06 $101.50 $101.50 $101.38 $101.38 $95.65 535
2020-02-05 $100.05 $101.23 $100.05 $101.23 $95.51 556
2020-02-04 $98.56 $98.62 $98.13 $98.13 $92.58 788
2020-02-03 $95.78 $96.85 $95.78 $95.99 $90.56 625
2020-01-31 $97.55 $97.60 $94.50 $94.80 $89.44 7,681
2020-01-30 $97.00 $98.15 $96.46 $98.15 $92.60 987
2020-01-29 $98.02 $98.39 $97.62 $97.62 $92.10 2,553
2020-01-28 $99.26 $102.22 $98.07 $98.53 $92.96 1,817
2020-01-27 $97.60 $98.44 $97.43 $97.49 $91.98 9,645
2020-01-24 $101.00 $101.00 $98.81 $100.58 $94.89 1,465
2020-01-23 $101.67 $101.67 $101.67 $101.67 $95.92 163
2020-01-22 $102.38 $102.38 $101.74 $101.74 $95.99 441
2020-01-21 $101.55 $101.55 $101.37 $101.37 $95.64 518
2020-01-17 $102.01 $102.09 $102.01 $102.09 $96.32 543
2020-01-16 $101.48 $102.18 $101.48 $102.18 $96.40 300
2020-01-15 $100.99 $101.10 $100.30 $100.38 $94.70 2,476
2020-01-14 $99.70 $100.29 $99.68 $99.95 $94.30 1,161
2020-01-13 $99.19 $100.08 $99.19 $100.08 $94.42 861
2020-01-10 $99.45 $99.45 $98.62 $98.62 $93.04 226
2020-01-09 $99.29 $99.67 $99.29 $99.67 $93.66 865
2020-01-08 $99.28 $99.28 $99.28 $99.28 $93.30 147
2020-01-07 $98.42 $98.72 $98.42 $98.72 $92.77 443
2020-01-06 $98.85 $99.74 $98.83 $99.45 $93.46 741
2020-01-03 $98.17 $99.77 $98.17 $99.77 $93.76 344
2020-01-02 $101.00 $101.00 $99.63 $100.47 $94.42 1,818
2019-12-31 $101.10 $101.10 $101.09 $101.09 $95.00 352
2019-12-30 $100.59 $100.59 $100.59 $100.59 $94.53 114
2019-12-27 $101.45 $101.45 $101.31 $101.31 $95.20 349
2019-12-26 $100.85 $100.85 $100.81 $100.81 $94.73 1,438
2019-12-24 $101.00 $101.00 $100.49 $100.65 $94.58 1,037
2019-12-23 $101.17 $101.17 $100.86 $100.91 $94.83 490
2019-12-20 $100.49 $101.50 $100.49 $101.50 $95.38 6,136
2019-12-19 $99.80 $99.93 $99.80 $99.89 $93.87 519
2019-12-18 $99.50 $99.89 $99.50 $99.89 $93.87 746
2019-12-17 $100.06 $100.06 $99.97 $99.97 $93.95 175
2019-12-16 $99.20 $100.35 $99.20 $99.87 $93.85 4,485
2019-12-13 $99.30 $100.50 $98.44 $98.74 $92.79 34,279
2019-12-12 $98.42 $100.00 $98.42 $99.75 $93.74 5,377
2019-12-11 $98.10 $98.63 $98.10 $98.59 $92.14 1,533
2019-12-10 $98.50 $98.84 $98.00 $98.19 $91.77 5,605
2019-12-09 $98.66 $99.00 $98.66 $99.00 $92.53 1,072
2019-12-06 $98.55 $99.61 $98.51 $99.07 $92.59 1,451
2019-12-05 $97.56 $97.56 $96.95 $97.30 $90.94 355
2019-12-04 $97.69 $97.69 $97.01 $97.01 $90.67 962
2019-12-03 $95.87 $95.87 $94.74 $95.50 $89.25 2,350
2019-12-02 $97.07 $97.07 $96.73 $96.73 $90.40 1,687
2019-11-29 $98.21 $98.77 $97.89 $97.89 $91.49 833
2019-11-27 $98.48 $99.05 $98.48 $99.05 $92.57 898
2019-11-26 $98.44 $98.44 $98.22 $98.22 $91.80 975
2019-11-25 $97.53 $98.03 $96.66 $97.87 $91.47 7,579
2019-11-22 $96.86 $97.00 $96.66 $96.66 $90.34 497
2019-11-21 $96.14 $96.30 $95.74 $96.00 $89.72 945
2019-11-20 $97.57 $97.57 $95.82 $96.61 $90.29 1,898
2019-11-19 $98.26 $98.26 $97.55 $97.57 $91.19 455
2019-11-18 $97.99 $97.99 $97.06 $97.49 $91.11 3,574
2019-11-15 $94.64 $97.95 $94.64 $97.81 $91.41 2,286
2019-11-14 $96.51 $96.88 $96.51 $96.88 $90.54 483
2019-11-13 $96.04 $96.75 $95.65 $96.75 $90.42 2,728
2019-11-12 $97.41 $97.54 $96.83 $96.83 $90.50 1,262
2019-11-11 $97.83 $97.83 $97.10 $97.14 $90.79 3,355
2019-11-08 $98.01 $98.01 $97.12 $97.71 $91.32 2,319
2019-11-07 $99.28 $99.28 $98.16 $98.20 $91.35 1,447
2019-11-06 $98.03 $98.40 $97.78 $98.26 $91.41 4,164
2019-11-05 $98.08 $98.41 $98.08 $98.41 $91.54 870
2019-11-04 $97.09 $98.00 $97.09 $98.00 $91.16 1,736
2019-11-01 $95.82 $96.25 $95.64 $96.25 $89.54 1,413
2019-10-31 $95.53 $95.53 $94.85 $94.85 $88.23 2,247
2019-10-30 $95.91 $96.28 $95.80 $96.28 $89.56 746
2019-10-29 $95.82 $96.31 $95.57 $95.57 $88.90 1,268
2019-10-28 $96.07 $96.19 $95.47 $95.47 $88.81 901
2019-10-25 $94.48 $95.04 $94.41 $94.96 $88.34 587
2019-10-24 $95.11 $95.11 $94.41 $94.72 $88.11 634
2019-10-23 $95.01 $95.28 $94.68 $95.28 $88.63 870
2019-10-22 $94.16 $95.36 $94.15 $94.86 $88.24 2,050
2019-10-21 $94.21 $94.29 $94.07 $94.29 $87.71 1,323
2019-10-18 $92.90 $93.54 $92.90 $93.40 $86.88 1,169
2019-10-17 $92.10 $92.81 $92.10 $92.58 $86.12 832
2019-10-16 $91.60 $91.94 $91.20 $91.48 $85.10 798
2019-10-15 $91.57 $91.57 $91.56 $91.56 $85.17 366
2019-10-14 $90.31 $90.48 $90.31 $90.48 $84.17 447
2019-10-11 $91.21 $91.72 $91.03 $91.09 $84.74 2,714
2019-10-10 $87.80 $87.80 $87.80 $87.80 $81.67 16
2019-10-09 $86.19 $86.84 $86.19 $86.84 $80.41 263
2019-10-08 $86.72 $86.72 $85.35 $85.35 $79.03 3,795
2019-10-07 $89.30 $89.30 $88.43 $88.43 $81.88 312
2019-10-04 $87.57 $89.32 $87.57 $89.32 $82.70 769
2019-10-03 $86.60 $87.05 $85.70 $87.05 $80.60 2,616
2019-10-02 $87.87 $88.00 $86.17 $86.47 $80.06 2,255
2019-10-01 $93.22 $93.22 $90.20 $91.03 $84.28 1,926
2019-09-30 $92.32 $93.02 $92.32 $92.80 $85.92 935
2019-09-27 $92.32 $92.46 $91.31 $91.57 $84.78 6,802
2019-09-26 $91.97 $92.14 $91.49 $91.74 $84.94 2,601
2019-09-25 $91.35 $91.95 $90.73 $91.95 $85.14 1,460
2019-09-24 $92.35 $92.35 $90.47 $90.67 $83.95 6,218
2019-09-23 $91.28 $91.65 $91.28 $91.65 $84.86 547
2019-09-20 $92.55 $92.55 $91.60 $91.60 $84.81 863
2019-09-19 $92.56 $92.90 $92.06 $92.06 $85.24 2,955
2019-09-18 $93.13 $93.13 $91.92 $92.35 $85.51 697
2019-09-17 $92.59 $92.59 $91.84 $92.45 $85.60 1,602
2019-09-16 $93.13 $93.19 $91.97 $92.14 $85.31 790
2019-09-13 $93.93 $94.55 $93.26 $93.26 $86.35 2,109
2019-09-12 $94.37 $94.37 $92.95 $93.50 $86.57 7,619
2019-09-11 $92.41 $93.71 $92.30 $93.71 $86.31 900
2019-09-10 $90.25 $91.72 $90.00 $91.72 $84.48 5,614
2019-09-09 $89.62 $90.15 $89.62 $90.15 $83.03 587
2019-09-06 $89.27 $89.50 $89.15 $89.23 $82.18 1,673
2019-09-05 $88.49 $89.41 $88.49 $88.65 $81.65 1,700
2019-09-04 $87.02 $87.35 $86.69 $87.35 $80.45 1,034
2019-09-03 $85.22 $85.72 $85.22 $85.70 $78.93 600
2019-08-30 $86.40 $86.65 $86.18 $86.65 $79.81 1,161
2019-08-29 $85.27 $85.90 $85.27 $85.90 $79.12 335
2019-08-28 $83.00 $83.88 $83.00 $83.85 $77.23 1,418
2019-08-27 $84.11 $84.11 $82.73 $82.73 $76.20 418
2019-08-26 $83.00 $83.40 $82.66 $83.40 $76.81 2,526
2019-08-23 $85.67 $85.67 $81.69 $81.69 $75.24 7,465
2019-08-22 $85.72 $86.67 $85.72 $86.67 $79.83 779
2019-08-21 $86.22 $86.25 $86.20 $86.25 $79.44 1,163
2019-08-20 $86.40 $86.40 $84.70 $84.70 $78.01 566
2019-08-19 $86.48 $86.48 $86.48 $86.48 $79.65 236
2019-08-16 $84.73 $84.73 $84.73 $84.73 $78.04 97
2019-08-15 $81.48 $82.25 $81.48 $82.25 $75.76 252
2019-08-14 $84.01 $84.01 $82.02 $82.02 $75.54 1,649
2019-08-13 $86.41 $86.41 $86.41 $86.41 $79.59 107
2019-08-12 $84.85 $84.85 $84.66 $84.66 $77.98 773
2019-08-09 $86.52 $86.90 $86.49 $86.90 $80.04 1,739
2019-08-08 $87.40 $88.63 $87.40 $88.63 $81.26 1,020
2019-08-07 $83.37 $85.58 $83.00 $85.58 $78.47 851
2019-08-06 $84.64 $84.65 $82.86 $84.65 $77.61 3,095
2019-08-05 $85.76 $86.15 $82.88 $83.16 $76.25 3,554
2019-08-02 $88.54 $88.56 $87.00 $87.56 $80.28 4,924
2019-08-01 $91.41 $91.75 $88.72 $88.72 $81.34 3,429
2019-07-31 $93.75 $93.75 $91.09 $91.50 $83.89 1,601
2019-07-30 $92.70 $93.24 $92.50 $93.07 $85.33 780
2019-07-29 $93.36 $93.36 $92.94 $93.00 $85.27 1,065
2019-07-26 $92.31 $93.06 $92.31 $93.06 $85.32 491
2019-07-25 $92.73 $92.73 $91.82 $91.82 $84.19 664
2019-07-24 $91.72 $92.39 $91.62 $92.39 $84.71 2,297
2019-07-23 $90.74 $91.47 $90.39 $91.47 $83.87 827
2019-07-22 $90.29 $90.66 $89.43 $89.43 $82.00 815
2019-07-19 $91.79 $91.79 $90.28 $90.28 $82.78 545
2019-07-18 $90.18 $90.93 $90.18 $90.93 $83.37 747
2019-07-17 $92.00 $92.00 $90.62 $90.62 $83.09 2,300
2019-07-16 $92.02 $92.23 $91.86 $91.94 $84.30 1,713
2019-07-15 $92.80 $92.80 $91.80 $91.80 $84.17 1,213
2019-07-12 $90.95 $92.30 $90.95 $92.30 $84.63 1,348
2019-07-11 $90.61 $91.24 $90.61 $91.24 $83.25 384
2019-07-10 $91.53 $91.55 $91.26 $91.26 $83.26 4,367
2019-07-09 $91.05 $91.29 $91.01 $91.29 $83.29 1,132
2019-07-08 $92.34 $92.34 $91.81 $91.81 $83.77 302
2019-07-05 $91.45 $92.51 $91.45 $92.51 $84.40 4,278
2019-07-03 $92.35 $92.94 $92.35 $92.94 $84.80 261
2019-07-02 $91.18 $91.18 $91.18 $91.18 $83.19 121
2019-07-01 $90.61 $90.99 $90.49 $90.99 $83.02 1,432
2019-06-28 $89.75 $90.50 $89.75 $90.49 $82.56 4,555
2019-06-27 $87.93 $89.00 $87.92 $89.00 $81.20 6,732
2019-06-26 $88.96 $88.97 $87.85 $87.85 $80.15 6,678
2019-06-25 $89.99 $89.99 $89.13 $89.13 $81.32 1,608
2019-06-24 $90.50 $90.65 $90.50 $90.53 $82.60 2,120
2019-06-21 $90.55 $90.79 $90.55 $90.79 $82.83 483
2019-06-20 $91.46 $91.46 $91.37 $91.37 $83.36 745
2019-06-19 $89.94 $90.01 $89.27 $90.01 $82.12 2,115
2019-06-18 $89.50 $89.50 $89.47 $89.47 $81.63 356
2019-06-17 $88.77 $88.77 $88.31 $88.31 $80.57 463
2019-06-14 $88.38 $89.26 $88.38 $89.26 $81.44 419
2019-06-13 $89.20 $89.20 $89.20 $89.20 $81.38 82
2019-06-12 $88.67 $88.67 $88.64 $88.65 $80.88 557
2019-06-11 $89.60 $89.60 $88.17 $88.30 $80.56 965
2019-06-10 $89.04 $89.43 $88.57 $88.67 $80.56 1,124
2019-06-07 $88.40 $88.94 $88.40 $88.75 $80.64 691
2019-06-06 $87.45 $87.58 $86.87 $87.58 $79.57 1,249
2019-06-05 $86.57 $86.91 $85.98 $86.90 $78.95 3,133
2019-06-04 $83.95 $85.48 $83.95 $85.48 $77.66 4,174
2019-06-03 $81.79 $83.07 $81.79 $82.88 $75.30 1,515
2019-05-31 $80.49 $81.86 $80.49 $81.26 $73.83 2,227
2019-05-30 $83.46 $83.46 $82.92 $82.92 $75.34 317
2019-05-29 $84.05 $84.05 $83.00 $83.14 $75.54 582
2019-05-28 $86.12 $86.12 $84.28 $84.28 $76.57 433
2019-05-24 $86.38 $86.38 $86.38 $86.38 $78.48 105
2019-05-23 $86.46 $86.46 $85.72 $85.75 $77.91 1,098
2019-05-22 $88.02 $88.12 $87.79 $87.79 $79.76 472
2019-05-21 $87.98 $88.12 $87.98 $88.12 $80.06 557
2019-05-20 $87.17 $87.17 $86.57 $86.57 $78.65 685
2019-05-17 $87.18 $87.23 $87.13 $87.13 $79.16 1,495
2019-05-16 $88.13 $88.13 $87.84 $87.84 $79.81 460
2019-05-15 $86.55 $86.95 $86.55 $86.86 $78.92 435
2019-05-14 $86.57 $86.57 $86.57 $86.57 $78.65 173
2019-05-13 $86.38 $86.38 $85.00 $85.44 $77.63 1,492
2019-05-10 $87.91 $89.01 $85.85 $88.59 $80.49 9,166
2019-05-09 $86.86 $88.45 $86.52 $88.43 $79.98 1,787
2019-05-08 $88.92 $89.66 $88.70 $88.70 $80.22 3,481
2019-05-07 $91.00 $91.00 $88.74 $89.22 $80.69 2,067
2019-05-06 $90.03 $91.98 $90.03 $91.98 $83.19 1,801
2019-05-03 $92.11 $92.76 $92.05 $92.75 $83.89 3,137
2019-05-02 $90.93 $91.00 $90.05 $91.00 $82.30 2,195
2019-05-01 $91.59 $91.59 $90.46 $90.46 $81.82 1,049
2019-04-30 $91.03 $92.30 $91.03 $92.30 $83.48 900
2019-04-29 $91.89 $91.89 $91.49 $91.51 $82.77 2,945
2019-04-26 $91.08 $91.44 $91.08 $91.42 $82.69 1,469
2019-04-25 $90.02 $90.76 $90.00 $90.56 $81.91 1,013
2019-04-24 $91.96 $91.96 $91.94 $91.94 $83.15 1,685
2019-04-23 $91.09 $91.81 $91.06 $91.81 $83.04 438
2019-04-22 $91.07 $91.07 $90.44 $90.50 $81.85 1,056
2019-04-18 $91.19 $91.21 $91.19 $91.21 $82.49 1,819
2019-04-17 $88.88 $91.58 $88.88 $90.81 $82.13 2,452
2019-04-16 $91.56 $91.64 $91.56 $91.63 $82.87 421
2019-04-15 $91.15 $91.69 $86.82 $91.50 $82.76 2,274
2019-04-12 $91.67 $91.74 $91.12 $91.70 $82.94 5,987
2019-04-11 $90.85 $90.97 $90.59 $90.97 $82.28 3,188
2019-04-10 $90.65 $90.65 $90.65 $90.65 $81.63 15
2019-04-09 $90.30 $90.30 $89.76 $89.76 $80.82 911
2019-04-08 $91.41 $91.68 $91.41 $91.68 $82.55 636
2019-04-05 $91.35 $91.62 $91.35 $91.62 $82.50 451
2019-04-04 $90.69 $90.69 $90.69 $90.69 $81.66 269
2019-04-03 $90.19 $90.47 $89.97 $89.97 $81.01 405
2019-04-02 $89.67 $89.67 $89.67 $89.67 $80.74 72
2019-04-01 $89.62 $90.56 $89.62 $90.56 $81.55 1,045
2019-03-29 $88.87 $88.99 $88.87 $88.99 $80.13 1,347
2019-03-28 $87.96 $88.53 $87.96 $88.27 $79.48 580
2019-03-27 $87.27 $87.29 $87.01 $87.21 $78.53 3,809
2019-03-26 $87.54 $87.54 $86.96 $87.15 $78.47 834
2019-03-25 $85.15 $85.58 $85.00 $85.57 $77.05 1,527
2019-03-22 $86.95 $87.20 $85.33 $85.33 $76.84 1,092
2019-03-21 $86.80 $88.06 $86.80 $88.06 $79.29 281
2019-03-20 $87.65 $87.65 $86.12 $86.12 $77.55 3,215
2019-03-19 $88.30 $88.59 $87.26 $87.26 $78.58 2,296
2019-03-18 $88.05 $88.15 $87.36 $88.15 $79.38 3,081
2019-03-15 $87.34 $87.34 $87.16 $87.16 $78.49 304
2019-03-14 $86.62 $86.89 $86.62 $86.89 $78.24 800
2019-03-13 $87.01 $87.16 $86.99 $87.16 $78.48 2,537
2019-03-12 $87.09 $87.09 $86.21 $86.38 $77.78 1,936
2019-03-11 $84.61 $86.59 $78.90 $86.59 $77.55 10,230
2019-03-08 $84.08 $84.61 $83.84 $84.61 $75.78 2,636
2019-03-07 $85.29 $85.29 $84.92 $84.92 $76.05 1,287
2019-03-06 $87.18 $87.18 $86.25 $86.25 $77.24 999
2019-03-05 $87.52 $87.52 $87.52 $87.52 $78.38 53
2019-03-04 $89.73 $89.73 $87.96 $87.96 $78.78 710
2019-03-01 $88.19 $88.61 $88.19 $88.61 $79.36 355
2019-02-28 $88.67 $88.67 $88.37 $88.37 $79.14 294
2019-02-27 $87.80 $88.60 $87.80 $88.60 $79.35 309
2019-02-26 $89.87 $89.87 $88.32 $88.32 $79.10 270
2019-02-25 $89.11 $89.68 $88.88 $88.88 $79.59 1,184
2019-02-22 $88.79 $89.07 $88.79 $89.07 $79.77 274
2019-02-21 $88.28 $88.28 $88.28 $88.28 $79.06 147
2019-02-20 $88.20 $88.20 $88.20 $88.20 $78.99 349
2019-02-19 $87.40 $87.79 $87.40 $87.79 $78.62 611
2019-02-15 $86.99 $87.03 $86.99 $87.03 $77.94 344
2019-02-14 $85.45 $85.78 $85.29 $85.29 $76.38 549
2019-02-13 $86.13 $86.13 $85.37 $86.13 $77.14 1,416
2019-02-12 $84.76 $85.44 $84.76 $85.44 $76.52 677
2019-02-11 $83.50 $83.64 $83.14 $83.64 $74.91 1,114
2019-02-08 $82.43 $83.02 $82.26 $83.02 $74.09 1,121
2019-02-07 $83.25 $83.48 $82.18 $83.16 $74.22 1,672
2019-02-06 $83.11 $83.26 $82.98 $83.22 $74.27 2,935
2019-02-05 $83.99 $83.99 $82.87 $82.87 $73.96 1,034
2019-02-04 $82.88 $82.88 $82.50 $82.50 $73.63 603
2019-02-01 $82.50 $82.50 $79.87 $81.77 $72.98 1,478
2019-01-31 $81.96 $81.96 $81.96 $81.96 $73.15 109
2019-01-30 $80.01 $80.36 $79.32 $80.36 $71.72 3,212
2019-01-29 $79.80 $79.80 $79.80 $79.80 $71.22 410
2019-01-28 $79.10 $79.10 $79.10 $79.10 $70.59 134
2019-01-25 $80.30 $80.30 $79.48 $79.48 $70.93 1,475
2019-01-24 $79.15 $79.29 $79.15 $79.29 $70.76 370
2019-01-23 $78.99 $79.65 $78.99 $79.65 $71.08 406
2019-01-22 $80.43 $80.43 $78.94 $78.94 $70.45 1,046
2019-01-18 $80.47 $81.09 $80.41 $81.09 $72.37 1,068
2019-01-17 $78.17 $78.57 $78.17 $78.57 $70.12 375
2019-01-16 $77.65 $77.65 $77.60 $77.61 $69.26 366
2019-01-15 $76.67 $76.91 $76.67 $76.91 $68.64 113
2019-01-14 $76.00 $76.65 $76.00 $76.17 $67.98 1,523
2019-01-11 $77.01 $77.01 $76.33 $76.87 $68.60 346
2019-01-10 $75.64 $77.54 $75.64 $77.54 $68.81 480
2019-01-09 $76.00 $76.65 $76.00 $76.14 $67.57 1,428
2019-01-08 $75.44 $76.18 $75.19 $76.18 $67.61 595
2019-01-07 $73.95 $74.87 $73.95 $74.43 $66.05 1,700
2019-01-04 $73.50 $73.94 $72.95 $73.94 $65.62 856
2019-01-03 $71.88 $71.88 $70.40 $70.80 $62.83 4,026
2019-01-02 $74.80 $74.80 $71.50 $72.11 $64.00 1,372
2018-12-31 $73.00 $73.00 $71.66 $72.64 $64.46 6,029
2018-12-28 $72.54 $73.71 $71.75 $71.75 $63.67 2,064
2018-12-27 $67.85 $71.48 $67.85 $71.48 $63.43 5,540
2018-12-26 $65.00 $70.16 $64.50 $70.16 $62.26 7,032
2018-12-24 $66.64 $66.64 $64.58 $64.58 $57.31 5,762
2018-12-21 $73.53 $73.53 $69.75 $69.75 $61.90 1,505
2018-12-20 $71.42 $72.13 $71.05 $71.18 $63.17 2,470
2018-12-19 $73.80 $73.80 $72.82 $73.39 $65.13 6,540
2018-12-18 $76.20 $76.20 $74.88 $74.89 $66.46 819
2018-12-17 $78.16 $78.16 $75.43 $75.43 $66.94 3,516
2018-12-14 $79.94 $79.94 $78.96 $78.96 $70.07 1,943
2018-12-13 $81.50 $81.87 $81.06 $81.06 $71.94 488
2018-12-12 $81.84 $81.84 $81.84 $81.84 $72.22 42
2018-12-11 $81.22 $81.22 $81.22 $81.22 $71.67 146
2018-12-10 $80.45 $81.22 $80.40 $81.22 $71.67 386
2018-12-07 $83.74 $83.82 $82.84 $82.84 $73.10 1,127
2018-12-06 $82.22 $83.20 $73.84 $83.20 $73.42 2,769
2018-12-04 $88.30 $88.30 $85.63 $85.63 $75.56 848
2018-12-03 $90.00 $90.00 $87.63 $88.65 $78.22 1,982
2018-11-30 $86.75 $87.75 $86.75 $87.65 $77.34 614
2018-11-29 $85.47 $85.92 $85.17 $85.92 $75.82 444
2018-11-28 $83.84 $85.85 $83.84 $85.85 $75.75 407
2018-11-27 $83.99 $83.99 $83.28 $83.56 $73.73 1,044
2018-11-26 $84.00 $84.00 $83.57 $83.83 $73.97 1,081
2018-11-23 $83.02 $83.02 $83.02 $83.02 $73.25 87
2018-11-21 $83.02 $83.02 $83.02 $83.02 $73.26 377
2018-11-20 $83.50 $83.50 $83.00 $83.00 $73.24 1,216
2018-11-19 $84.01 $84.01 $84.01 $84.01 $74.13 16
2018-11-16 $84.01 $84.01 $84.01 $84.01 $74.13 87
2018-11-15 $83.10 $84.01 $83.10 $84.01 $74.13 1,408
2018-11-14 $85.75 $85.75 $85.75 $85.75 $75.67 176
2018-11-13 $85.11 $85.11 $85.11 $85.11 $75.10 177
2018-11-12 $85.60 $85.60 $85.60 $85.60 $75.53 589
2018-11-09 $88.12 $88.12 $88.12 $88.12 $77.76 149
2018-11-08 $88.12 $88.12 $88.12 $88.12 $77.76 227
2018-11-07 $86.29 $86.29 $85.94 $85.94 $75.55 290
2018-11-06 $84.84 $84.84 $84.84 $84.84 $74.58 317
2018-11-05 $80.00 $80.00 $80.00 $80.00 $70.33 310
2018-11-02 $81.97 $81.97 $81.97 $81.97 $72.06 261
2018-11-01 $78.64 $78.64 $78.64 $78.64 $69.13 82
2018-10-31 $78.64 $78.64 $78.64 $78.64 $69.13 19
2018-10-30 $78.64 $78.64 $78.64 $78.64 $69.13 9
2018-10-29 $78.64 $78.64 $78.64 $78.64 $69.13 366
2018-10-26 $77.92 $78.04 $75.52 $76.90 $67.60 1,952
2018-10-25 $77.72 $78.90 $77.72 $78.90 $69.36 2,845
2018-10-24 $79.70 $79.70 $78.58 $78.58 $69.08 802
2018-10-23 $77.20 $81.00 $77.20 $81.00 $71.21 475
2018-10-22 $81.00 $81.39 $81.00 $81.23 $71.41 668
2018-10-19 $81.81 $81.81 $81.81 $81.81 $71.92 17
2018-10-18 $81.81 $81.81 $81.81 $81.81 $71.92 200
2018-10-17 $82.21 $83.18 $82.21 $83.18 $73.12 290
2018-10-16 $82.21 $83.15 $82.21 $83.15 $73.10 482
2018-10-15 $80.76 $81.51 $80.76 $81.28 $71.45 1,021
2018-10-12 $82.00 $82.01 $78.50 $78.99 $69.44 5,003
2018-10-11 $82.25 $82.25 $80.35 $80.35 $70.64 1,284
2018-10-10 $87.15 $87.15 $84.44 $84.44 $73.82 1,420
2018-10-09 $89.73 $89.73 $88.51 $88.51 $77.38 760
2018-10-08 $88.51 $88.51 $88.51 $88.51 $77.38 1,103
2018-10-05 $87.75 $87.75 $87.75 $87.75 $76.71 86
2018-10-04 $88.16 $88.17 $87.62 $87.75 $76.71 2,265
2018-10-03 $89.95 $89.95 $89.11 $89.18 $77.96 2,669
2018-10-02 $88.54 $88.54 $88.54 $88.54 $77.40 66
2018-10-01 $88.54 $88.54 $88.54 $88.54 $77.40 183
2018-09-28 $88.54 $88.54 $88.54 $88.54 $77.40 27
2018-09-27 $88.80 $88.80 $88.54 $88.54 $77.40 1,116
2018-09-26 $90.25 $90.25 $88.71 $88.71 $77.55 408
2018-09-25 $90.72 $90.72 $90.43 $90.43 $79.06 731
2018-09-24 $92.66 $92.66 $92.66 $92.66 $81.01 172
2018-09-21 $92.80 $92.80 $92.66 $92.66 $81.01 408
2018-09-20 $91.50 $92.17 $91.50 $92.17 $80.58 403
2018-09-19 $91.50 $91.64 $91.30 $91.45 $79.95 1,414
2018-09-18 $91.19 $91.19 $91.19 $91.19 $79.72 361
2018-09-17 $91.15 $91.15 $91.15 $91.15 $79.69 164
2018-09-14 $91.15 $91.15 $91.15 $91.15 $79.69 193
2018-09-13 $90.69 $90.69 $90.69 $90.69 $79.28 117
2018-09-12 $90.85 $90.85 $90.85 $90.85 $79.42 87
2018-09-11 $90.85 $90.85 $90.85 $90.85 $79.01 206
2018-09-10 $89.76 $89.76 $89.76 $89.76 $78.06 71
2018-09-07 $89.76 $89.76 $89.76 $89.76 $78.06 244
2018-09-06 $90.61 $90.61 $90.08 $90.08 $78.34 572
2018-09-05 $86.50 $86.50 $86.50 $86.50 $75.23 100
2018-09-04 $89.44 $89.44 $89.37 $89.37 $77.72 343
2018-08-31 $89.37 $89.37 $89.37 $89.37 $77.72 61
2018-08-30 $89.57 $89.66 $89.37 $89.37 $77.72 10,019
2018-08-29 $90.10 $90.33 $90.10 $90.33 $78.56 401
2018-08-28 $90.15 $90.15 $90.15 $90.15 $78.40 153
2018-08-27 $90.15 $90.15 $90.15 $90.15 $78.40 500
2018-08-24 $89.15 $89.15 $89.15 $89.15 $77.53 129
2018-08-23 $90.34 $90.34 $90.34 $90.34 $78.57 118
2018-08-22 $90.34 $90.34 $90.34 $90.34 $78.57 156
2018-08-21 $89.97 $90.34 $89.97 $90.34 $78.57 2,709
2018-08-20 $89.56 $89.56 $89.56 $89.56 $77.89 173
2018-08-17 $88.59 $89.56 $88.50 $89.56 $77.89 5,357
2018-08-16 $86.12 $86.12 $86.12 $86.12 $74.90 163
2018-08-15 $85.57 $86.12 $85.57 $86.12 $74.90 766
2018-08-14 $86.80 $86.97 $86.80 $86.97 $75.63 270
2018-08-13 $85.31 $86.23 $85.31 $85.31 $74.19 903
2018-08-10 $86.96 $86.96 $86.27 $86.27 $75.03 302
2018-08-09 $87.45 $87.45 $87.45 $87.45 $76.06 578
2018-08-08 $87.87 $87.87 $87.87 $87.87 $76.16 228
2018-08-07 $88.25 $88.76 $88.06 $88.06 $76.33 1,435
2018-08-06 $88.00 $88.00 $88.00 $88.00 $76.28 472
2018-08-03 $87.27 $87.27 $87.15 $87.24 $75.62 2,209
2018-08-02 $85.60 $85.60 $85.60 $85.60 $74.20 346
2018-08-01 $86.10 $86.10 $85.03 $85.03 $73.70 531
2018-07-31 $86.30 $86.33 $86.30 $86.33 $74.83 790
2018-07-30 $85.59 $85.59 $85.59 $85.59 $74.19 189
2018-07-27 $85.59 $85.59 $85.59 $85.59 $74.19 76
2018-07-26 $85.59 $85.59 $85.59 $85.59 $74.19 300
2018-07-25 $84.06 $84.06 $84.06 $84.06 $72.86 309
2018-07-24 $83.93 $84.06 $83.76 $84.06 $72.86 1,741
2018-07-23 $83.63 $83.64 $83.42 $83.63 $72.49 1,928
2018-07-20 $84.42 $84.42 $83.96 $83.96 $72.78 255
2018-07-19 $83.92 $84.11 $83.71 $84.11 $72.91 7,666
2018-07-18 $83.10 $83.21 $83.10 $83.21 $72.13 1,187
2018-07-17 $82.99 $82.99 $82.99 $82.99 $71.93 134
2018-07-16 $83.02 $83.02 $82.99 $82.99 $71.93 695
2018-07-13 $83.62 $83.62 $83.62 $83.62 $72.48 59
2018-07-12 $83.60 $83.62 $83.48 $83.62 $72.09 345
2018-07-11 $84.33 $84.33 $84.21 $84.24 $72.62 410
2018-07-10 $83.65 $83.65 $78.37 $78.37 $67.56 608
2018-07-09 $83.90 $83.90 $81.28 $83.90 $72.33 577
2018-07-06 $83.76 $83.76 $83.38 $83.59 $72.06 7,188
2018-07-05 $81.86 $81.86 $81.86 $81.86 $70.57 50
2018-07-03 $75.40 $81.86 $75.40 $81.86 $70.57 584
2018-07-02 $80.12 $80.12 $80.12 $80.12 $69.07 297
2018-06-29 $80.30 $80.30 $80.30 $80.30 $69.23 71
2018-06-28 $80.30 $80.30 $80.30 $80.30 $69.23 100
2018-06-27 $81.73 $81.88 $81.31 $81.31 $70.10 912
2018-06-26 $81.29 $81.51 $81.29 $81.51 $70.27 941
2018-06-25 $80.69 $81.15 $80.69 $81.08 $69.90 9,689
2018-06-22 $80.61 $80.61 $80.61 $80.61 $69.49 33
2018-06-21 $80.61 $80.61 $80.61 $80.61 $69.49 128
2018-06-20 $81.10 $81.10 $80.61 $80.61 $69.49 230
2018-06-19 $80.71 $81.24 $80.71 $81.14 $69.95 1,928
2018-06-18 $81.48 $81.48 $81.41 $81.41 $70.18 385
2018-06-15 $81.97 $82.32 $81.79 $82.32 $70.97 892
2018-06-14 $81.96 $81.96 $81.80 $81.90 $70.61 1,868
2018-06-13 $82.37 $82.37 $82.37 $82.37 $71.01 156
2018-06-12 $82.21 $82.37 $82.21 $82.37 $71.01 415
2018-06-11 $82.64 $82.64 $82.32 $82.32 $70.97 707
2018-06-08 $82.26 $82.30 $82.26 $82.30 $70.65 893
2018-06-07 $80.68 $80.68 $80.68 $80.68 $69.26 224
2018-06-06 $80.32 $80.68 $80.32 $80.68 $69.26 1,408
2018-06-05 $81.10 $81.10 $81.10 $81.10 $69.62 164
2018-06-04 $80.58 $80.83 $80.58 $80.61 $69.20 1,769
2018-06-01 $79.89 $79.89 $79.89 $79.89 $68.58 191
2018-05-31 $79.12 $79.24 $79.12 $79.24 $68.02 362
2018-05-30 $80.40 $80.40 $80.40 $80.40 $69.02 276
2018-05-29 $79.92 $79.92 $79.92 $79.92 $68.60 121
2018-05-25 $79.72 $79.92 $79.40 $79.92 $68.60 629
2018-05-24 $79.01 $79.01 $79.01 $79.01 $67.82 21
2018-05-23 $79.01 $79.01 $79.01 $79.01 $67.82 211
2018-05-22 $79.01 $79.01 $79.01 $79.01 $67.82 215
2018-05-21 $79.01 $79.01 $79.01 $79.01 $67.82 247
2018-05-18 $79.01 $79.01 $79.01 $79.01 $67.82 516
2018-05-17 $78.99 $78.99 $78.99 $78.99 $67.81 620
2018-05-16 $78.88 $78.88 $78.88 $78.88 $67.71 244
2018-05-15 $78.49 $78.49 $78.49 $78.49 $67.38 589
2018-05-14 $79.64 $79.64 $79.29 $79.29 $68.06 1,522
2018-05-11 $79.24 $79.24 $79.24 $79.24 $68.02 464
2018-05-10 $79.00 $79.25 $79.00 $79.25 $68.03 520
2018-05-09 $78.06 $78.06 $78.06 $78.06 $66.74 113
2018-05-08 $78.06 $78.06 $78.06 $78.06 $66.74 98
2018-05-07 $77.67 $78.20 $77.67 $78.06 $66.74 447
2018-05-04 $76.16 $77.91 $76.16 $77.91 $66.61 342
2018-05-03 $74.60 $75.34 $74.60 $75.34 $64.42 2,247
2018-05-02 $77.11 $77.46 $77.11 $77.46 $66.23 1,613
2018-05-01 $76.78 $76.78 $76.78 $76.78 $65.65 2,158
2018-04-30 $79.69 $79.69 $77.86 $78.00 $66.69 670
2018-04-27 $79.00 $79.11 $79.00 $79.11 $67.64 933
2018-04-26 $78.75 $78.76 $78.75 $78.76 $67.34 490
2018-04-25 $77.71 $77.71 $77.71 $77.71 $66.44 23
2018-04-24 $78.84 $78.84 $76.81 $77.71 $66.44 1,347
2018-04-23 $78.13 $78.64 $78.13 $78.64 $67.24 3,437
2018-04-20 $78.50 $78.50 $78.11 $78.11 $66.79 313
2018-04-19 $79.93 $79.93 $79.44 $79.69 $68.14 16,323
2018-04-18 $81.12 $81.12 $80.51 $80.51 $68.84 362
2018-04-17 $80.62 $81.12 $80.62 $81.12 $69.36 516
2018-04-16 $79.76 $80.37 $79.76 $80.25 $68.62 2,879
2018-04-13 $79.54 $79.54 $79.54 $79.54 $68.01 150
2018-04-12 $78.65 $78.90 $78.65 $78.90 $67.46 921
2018-04-11 $78.90 $78.90 $78.90 $78.90 $67.13 296
2018-04-10 $78.20 $79.53 $78.20 $79.52 $67.65 4,455
2018-04-09 $78.06 $78.17 $78.06 $78.06 $66.41 921
2018-04-06 $80.09 $80.09 $79.73 $79.73 $67.83 315
2018-04-05 $77.33 $80.80 $77.33 $80.80 $68.74 2,269
2018-04-04 $76.61 $76.61 $76.61 $76.61 $65.18 205
2018-04-03 $76.67 $76.67 $76.61 $76.61 $65.18 310
2018-04-02 $78.62 $78.62 $74.70 $74.97 $63.78 1,309
2018-03-29 $78.09 $79.18 $78.09 $78.84 $67.08 1,121
2018-03-28 $77.46 $77.82 $77.25 $77.62 $66.04 3,557
2018-03-27 $78.18 $78.20 $78.00 $78.00 $66.36 943
2018-03-26 $76.50 $76.50 $75.95 $75.95 $64.62 1,120
2018-03-23 $77.40 $77.40 $74.55 $74.55 $63.43 1,199
2018-03-22 $80.97 $80.97 $80.97 $80.97 $68.89 85
2018-03-21 $80.90 $80.97 $80.69 $80.97 $68.89 793
2018-03-20 $81.00 $81.02 $80.40 $80.51 $68.50 3,493
2018-03-19 $81.36 $81.36 $80.41 $80.41 $68.41 512
2018-03-16 $81.20 $82.27 $81.20 $82.27 $69.99 1,200
2018-03-15 $82.00 $82.00 $81.13 $81.23 $69.11 1,617
2018-03-14 $82.92 $83.09 $82.92 $83.09 $70.69 1,424
2018-03-13 $83.09 $83.09 $83.09 $83.09 $70.69 39
2018-03-12 $82.89 $83.09 $82.89 $83.09 $70.69 861
2018-03-09 $82.21 $82.90 $82.21 $82.90 $70.15 1,517
2018-03-08 $80.56 $80.56 $80.56 $80.56 $68.17 36
2018-03-07 $80.57 $80.57 $80.56 $80.56 $68.17 764
2018-03-06 $80.03 $80.89 $80.03 $80.89 $68.45 279
2018-03-05 $80.68 $80.75 $80.68 $80.75 $68.33 330
2018-03-02 $77.76 $78.95 $77.00 $78.95 $66.81 1,115
2018-03-01 $81.30 $81.30 $81.30 $81.30 $68.79 193
2018-02-28 $81.30 $81.30 $81.30 $81.30 $68.79 500
2018-02-27 $83.00 $83.00 $82.37 $82.40 $69.73 512
2018-02-26 $83.00 $83.00 $83.00 $83.00 $70.23 337
2018-02-23 $80.57 $81.59 $80.57 $81.59 $69.04 1,065
2018-02-22 $80.54 $80.67 $79.86 $79.86 $67.58 1,520
2018-02-21 $80.89 $80.98 $80.89 $80.98 $68.52 1,431
2018-02-20 $81.14 $81.70 $80.13 $80.36 $68.00 1,133
2018-02-16 $82.02 $83.00 $81.75 $82.70 $69.98 1,811
2018-02-15 $80.87 $81.69 $80.26 $81.59 $69.04 2,279
2018-02-14 $78.79 $80.14 $78.79 $80.14 $67.81 631
2018-02-13 $78.77 $78.77 $78.77 $78.77 $66.65 384
2018-02-12 $77.57 $79.20 $77.38 $79.20 $67.02 3,253
2018-02-09 $74.84 $74.84 $72.81 $72.81 $61.61 1,749
2018-02-08 $78.14 $78.25 $76.91 $76.91 $64.82 2,020
2018-02-07 $79.36 $81.00 $79.36 $80.98 $68.25 2,233
2018-02-06 $76.52 $79.93 $59.18 $79.68 $67.16 8,176
2018-02-05 $83.91 $83.91 $78.88 $78.88 $66.48 2,985
2018-02-02 $85.56 $85.98 $83.95 $84.31 $71.06 1,965
2018-02-01 $88.04 $88.04 $86.92 $87.35 $73.62 1,135
2018-01-31 $88.81 $88.81 $88.81 $88.81 $74.85 448
2018-01-30 $88.87 $88.94 $88.60 $88.62 $74.69 3,297
2018-01-29 $91.30 $91.30 $90.54 $90.77 $76.51 3,075
2018-01-26 $90.67 $91.38 $90.67 $91.30 $76.95 1,228
2018-01-25 $90.54 $90.56 $90.28 $90.56 $76.33 2,431
2018-01-24 $90.27 $90.27 $90.09 $90.09 $75.93 453
2018-01-23 $90.96 $90.96 $88.98 $89.48 $75.42 693
2018-01-22 $88.46 $88.46 $88.34 $88.34 $74.46 518
2018-01-19 $87.20 $87.20 $87.20 $87.20 $73.50 145
2018-01-18 $87.49 $87.58 $87.20 $87.20 $73.50 2,239
2018-01-17 $87.40 $87.65 $87.40 $87.65 $73.88 432
2018-01-16 $88.21 $88.21 $86.71 $86.71 $73.08 2,567
2018-01-12 $87.30 $87.30 $86.99 $87.14 $73.45 2,507
2018-01-11 $87.00 $87.00 $87.00 $87.00 $73.03 145
2018-01-10 $87.00 $87.00 $87.00 $87.00 $73.03 193
2018-01-09 $87.22 $87.23 $87.00 $87.00 $73.03 2,968
2018-01-08 $86.00 $87.01 $85.99 $87.01 $73.04 3,183
2018-01-05 $86.02 $86.13 $85.75 $86.13 $72.30 2,547
2018-01-04 $87.49 $87.49 $85.94 $85.94 $72.14 442
2018-01-03 $85.74 $85.74 $85.46 $85.46 $71.73 634
2018-01-02 $85.50 $85.50 $85.30 $85.33 $71.63 1,873
2017-12-29 $85.90 $86.15 $85.49 $85.49 $71.76 1,466
2017-12-28 $87.45 $87.45 $85.36 $85.40 $71.68 696
2017-12-27 $85.30 $85.30 $85.30 $85.30 $71.60 100
2017-12-26 $85.30 $85.30 $85.30 $85.30 $71.60 480
2017-12-22 $84.46 $84.71 $84.46 $84.60 $71.01 1,328
2017-12-21 $84.75 $84.90 $84.60 $84.74 $71.13 3,229
2017-12-20 $85.01 $85.01 $84.46 $84.57 $70.99 1,626
2017-12-19 $85.11 $85.11 $85.11 $85.11 $71.44 119
2017-12-18 $86.00 $86.00 $85.11 $85.11 $71.44 862
2017-12-15 $84.07 $84.57 $84.07 $84.57 $70.99 518
2017-12-14 $83.93 $84.01 $83.27 $83.27 $69.90 1,899
2017-12-13 $83.78 $83.78 $83.78 $83.78 $70.32 216
2017-12-12 $84.00 $84.00 $83.80 $83.82 $70.36 689
2017-12-11 $84.42 $84.42 $84.20 $84.20 $70.28 454
2017-12-08 $83.29 $84.17 $83.29 $84.17 $70.25 634
2017-12-07 $83.65 $83.65 $83.65 $83.65 $69.82 85
2017-12-06 $83.65 $83.65 $83.65 $83.65 $69.82 213
2017-12-05 $83.96 $83.96 $83.96 $83.96 $70.08 310
2017-12-04 $85.76 $85.76 $85.26 $85.26 $71.16 661
2017-12-01 $83.01 $83.32 $81.86 $83.32 $69.54 905
2017-11-30 $83.90 $84.00 $83.86 $83.86 $69.99 1,417
2017-11-29 $80.73 $80.73 $80.73 $80.73 $67.38 199
2017-11-28 $80.82 $80.82 $80.65 $80.73 $67.38 1,376
2017-11-27 $81.37 $81.37 $79.59 $79.72 $66.54 744
2017-11-24 $79.23 $79.49 $79.23 $79.47 $66.33 884
2017-11-22 $79.64 $79.64 $79.34 $79.40 $66.27 1,828
2017-11-21 $78.65 $78.65 $78.65 $78.65 $65.65 158
2017-11-20 $78.77 $78.77 $78.65 $78.65 $65.65 834
2017-11-17 $78.30 $78.30 $78.30 $78.30 $65.36 360
2017-11-16 $78.19 $78.19 $78.19 $78.19 $65.26 410
2017-11-15 $77.45 $77.45 $77.12 $77.12 $64.37 425
2017-11-14 $77.40 $77.40 $77.40 $77.40 $64.60 1,595
2017-11-13 $77.29 $77.94 $77.29 $77.94 $65.05 1,669
2017-11-10 $77.53 $77.54 $77.35 $77.54 $64.72 834
2017-11-09 $76.89 $77.23 $76.89 $77.23 $64.46 268
2017-11-08 $77.30 $77.83 $77.30 $77.83 $64.73 392
2017-11-07 $77.30 $77.30 $77.30 $77.30 $64.29 240
2017-11-06 $77.74 $77.74 $77.74 $77.74 $64.65 77
2017-11-03 $77.63 $77.74 $77.62 $77.74 $64.65 984
2017-11-02 $77.90 $77.90 $77.53 $77.60 $64.53 2,077
2017-11-01 $78.40 $78.40 $77.95 $77.95 $64.83 738
2017-10-31 $78.12 $78.12 $78.12 $78.12 $64.97 328
2017-10-30 $78.77 $78.77 $78.08 $78.12 $64.97 4,234
2017-10-27 $78.92 $78.92 $78.76 $78.76 $65.50 327
2017-10-26 $79.23 $79.71 $79.23 $79.71 $66.29 676
2017-10-25 $79.63 $79.63 $78.58 $79.07 $65.76 1,375
2017-10-24 $79.16 $79.16 $79.16 $79.16 $65.83 236
2017-10-23 $79.16 $79.16 $79.16 $79.16 $65.83 162
2017-10-20 $79.16 $79.16 $79.16 $79.16 $65.83 116
2017-10-19 $79.16 $79.16 $79.16 $79.16 $65.83 108
2017-10-18 $79.29 $79.29 $79.16 $79.16 $65.83 828
2017-10-17 $78.47 $78.47 $78.47 $78.47 $65.26 143
2017-10-16 $78.47 $78.47 $78.47 $78.47 $65.26 400
2017-10-13 $78.66 $78.66 $78.50 $78.50 $65.28 5,075
2017-10-12 $78.19 $78.19 $78.19 $78.19 $65.03 331
2017-10-11 $78.00 $78.33 $78.00 $78.28 $64.85 1,455
2017-10-10 $77.40 $77.40 $77.40 $77.40 $64.12 222
2017-10-09 $77.40 $77.40 $77.40 $77.40 $64.12 47
2017-10-06 $77.50 $77.50 $77.34 $77.40 $64.12 3,201
2017-10-05 $74.92 $74.92 $74.92 $74.92 $62.06 284
2017-10-04 $74.92 $74.92 $74.92 $74.92 $62.06 54
2017-10-03 $74.92 $74.92 $74.92 $74.92 $62.06 53
2017-10-02 $74.92 $74.92 $74.92 $74.92 $62.06 134
2017-09-29 $74.92 $74.92 $74.92 $74.92 $62.06 2
2017-09-28 $74.92 $74.92 $74.92 $74.92 $62.06 41
2017-09-27 $74.92 $74.92 $74.92 $74.92 $62.07 100
2017-09-26 $75.45 $75.45 $75.45 $75.45 $62.51 217
2017-09-25 $75.00 $75.45 $75.00 $75.45 $62.51 348
2017-09-22 $74.76 $74.78 $74.76 $74.78 $61.95 481
2017-09-21 $74.99 $74.99 $74.99 $74.99 $62.12 103
2017-09-20 $75.30 $75.32 $75.30 $75.32 $62.40 406
2017-09-19 $75.18 $75.18 $75.00 $75.18 $62.29 1,414
2017-09-18 $74.95 $74.95 $74.95 $74.95 $62.09 331
2017-09-15 $74.81 $74.81 $74.81 $74.81 $61.98 278
2017-09-14 $73.59 $74.18 $73.59 $74.18 $61.45 695
2017-09-13 $73.86 $73.86 $73.86 $73.86 $61.19 303
2017-09-12 $71.72 $71.72 $71.72 $71.72 $59.42 261
2017-09-11 $72.12 $72.12 $72.12 $72.12 $59.42 184
2017-09-08 $72.12 $72.12 $72.12 $72.12 $59.42 5
2017-09-07 $72.12 $72.12 $72.12 $72.12 $59.42 27
2017-09-06 $72.12 $72.12 $72.10 $72.12 $59.42 508
2017-09-05 $72.90 $72.90 $71.62 $71.89 $59.23 4,883
2017-09-01 $72.31 $73.00 $72.31 $73.00 $60.14 2,605
2017-08-31 $71.80 $71.80 $71.80 $71.80 $59.15 131
2017-08-30 $71.12 $71.80 $71.12 $71.80 $59.15 1,781
2017-08-29 $71.09 $71.09 $71.09 $71.09 $58.57 124
2017-08-28 $71.21 $71.25 $71.21 $71.25 $58.70 401
2017-08-25 $71.98 $71.98 $71.50 $71.50 $58.91 334
2017-08-24 $72.16 $72.16 $72.16 $72.16 $59.45 159
2017-08-23 $72.16 $72.16 $72.16 $72.16 $59.45 124
2017-08-22 $72.09 $72.16 $72.09 $72.16 $59.45 2,923
2017-08-21 $70.50 $70.67 $70.38 $70.63 $58.19 1,347
2017-08-18 $70.58 $71.03 $70.40 $71.03 $58.52 7,983
2017-08-17 $72.99 $72.99 $71.18 $71.18 $58.64 2,009
2017-08-16 $72.78 $73.30 $72.78 $73.30 $60.39 1,003
2017-08-15 $72.47 $72.47 $72.36 $72.36 $59.62 826
2017-08-14 $70.66 $72.79 $70.66 $72.79 $59.97 5,457
2017-08-11 $72.29 $72.29 $72.29 $72.29 $59.56 303
2017-08-10 $72.14 $72.31 $72.14 $72.29 $59.56 2,554
2017-08-09 $72.87 $73.11 $72.87 $73.11 $60.23 719
2017-08-08 $74.10 $74.38 $74.00 $74.23 $60.93 5,709
2017-08-07 $74.37 $74.37 $74.37 $74.37 $61.05 259
2017-08-04 $75.93 $75.93 $75.93 $75.93 $62.33 50
2017-08-03 $75.93 $75.93 $75.93 $75.93 $62.33 300
2017-08-02 $73.73 $74.08 $73.73 $74.08 $60.80 436
2017-08-01 $74.13 $74.13 $74.13 $74.13 $60.85 21
2017-07-31 $74.21 $74.31 $74.10 $74.13 $60.85 6,450
2017-07-28 $74.52 $74.52 $74.52 $74.52 $61.17 13
2017-07-27 $74.52 $74.52 $74.52 $74.52 $61.17 2
2017-07-26 $74.60 $74.60 $74.50 $74.52 $61.17 1,133
2017-07-25 $74.86 $74.86 $74.79 $74.80 $61.40 589
2017-07-24 $73.85 $73.85 $73.71 $73.71 $60.50 213
2017-07-21 $74.18 $74.18 $74.18 $74.18 $60.89 223
2017-07-20 $73.98 $74.18 $73.78 $74.18 $60.89 2,595
2017-07-19 $73.06 $73.13 $73.06 $73.13 $60.03 276
2017-07-18 $73.00 $73.00 $73.00 $73.00 $59.92 227
2017-07-17 $73.00 $73.30 $73.00 $73.30 $60.17 439
2017-07-14 $72.34 $73.22 $72.34 $73.22 $60.10 480
2017-07-13 $71.44 $71.44 $71.44 $71.44 $58.65 2
2017-07-12 $71.80 $71.80 $71.80 $71.80 $58.94 8
2017-07-11 $71.66 $71.84 $71.48 $71.80 $58.65 1,423
2017-07-10 $72.57 $72.57 $72.23 $72.23 $59.00 703
2017-07-07 $72.57 $72.63 $72.57 $72.63 $59.32 2,027
2017-07-06 $72.65 $72.66 $71.65 $71.65 $58.52 4,486
2017-07-05 $73.37 $73.37 $73.22 $73.22 $59.81 424
2017-07-03 $73.95 $73.95 $73.77 $73.77 $60.26 237
2017-06-30 $73.10 $73.10 $73.04 $73.04 $59.66 2,299
2017-06-29 $72.77 $72.93 $72.40 $72.40 $59.14 932
2017-06-28 $73.78 $73.79 $73.78 $73.79 $60.27 2,342
2017-06-27 $73.28 $73.28 $73.28 $73.28 $59.86 365
2017-06-26 $73.47 $73.67 $73.47 $73.59 $60.11 869
2017-06-23 $73.11 $73.11 $73.11 $73.11 $59.72 193
2017-06-22 $73.43 $73.43 $73.43 $73.43 $59.98 74
2017-06-21 $74.45 $74.45 $73.43 $73.43 $59.98 4,693
2017-06-20 $75.18 $75.18 $75.18 $75.18 $61.41 89
2017-06-19 $75.14 $75.18 $75.14 $75.18 $61.41 1,554
2017-06-16 $74.04 $74.85 $74.04 $74.85 $61.14 831
2017-06-15 $74.31 $74.82 $74.31 $74.75 $61.05 1,112
2017-06-14 $74.59 $74.59 $74.59 $74.59 $60.93 101
2017-06-13 $74.59 $74.59 $74.59 $74.59 $60.93 400
2017-06-12 $74.25 $74.97 $74.15 $74.15 $60.57 431
2017-06-09 $73.75 $73.78 $73.75 $73.78 $60.26 534
2017-06-08 $72.37 $72.37 $72.37 $72.37 $59.12 4
2017-06-07 $72.55 $72.73 $72.55 $72.73 $59.12 1,086
2017-06-06 $73.00 $73.02 $72.88 $73.02 $59.35 766
2017-06-05 $73.82 $73.82 $73.59 $73.63 $59.85 6,793
2017-06-02 $74.14 $74.14 $73.99 $73.99 $60.14 802
2017-06-01 $73.20 $73.20 $64.21 $72.94 $59.28 3,501
2017-05-31 $71.97 $71.97 $71.85 $71.86 $58.41 1,104
2017-05-30 $71.81 $71.94 $71.69 $71.71 $58.29 2,570
2017-05-26 $71.89 $71.89 $71.89 $71.89 $58.44 203
2017-05-25 $71.83 $72.05 $71.83 $71.89 $58.44 2,039
2017-05-24 $71.35 $71.55 $71.35 $71.55 $58.16 268
2017-05-23 $70.94 $70.94 $70.94 $70.94 $57.66 145
2017-05-22 $70.87 $70.94 $70.87 $70.94 $57.66 414
2017-05-19 $70.46 $70.63 $70.46 $70.63 $57.41 1,120
2017-05-18 $69.10 $69.60 $69.10 $69.52 $56.51 1,251
2017-05-17 $69.29 $69.36 $69.02 $69.36 $56.38 1,831
2017-05-16 $70.67 $70.67 $70.41 $70.41 $57.23 813
2017-05-15 $71.11 $71.11 $70.97 $70.97 $57.69 2,204
2017-05-12 $70.23 $70.46 $70.16 $70.16 $57.03 1,546
2017-05-11 $70.55 $70.55 $70.42 $70.47 $57.28 1,448
2017-05-10 $70.80 $70.80 $70.80 $70.80 $57.55 51
2017-05-09 $71.68 $71.72 $71.07 $71.07 $57.55 2,981
2017-05-08 $71.61 $71.61 $71.61 $71.61 $57.99 97
2017-05-05 $71.61 $71.61 $71.61 $71.61 $57.99 37
2017-05-04 $71.61 $71.61 $71.61 $71.61 $57.99 106
2017-05-03 $71.61 $71.61 $71.61 $71.61 $57.99 3
2017-05-02 $71.60 $71.60 $71.60 $71.60 $57.98 199
2017-05-01 $72.24 $72.24 $72.06 $72.06 $58.36 508
2017-04-28 $72.68 $72.68 $72.68 $72.68 $58.85 279
2017-04-27 $73.29 $73.47 $73.29 $73.47 $59.50 1,008
2017-04-26 $73.02 $73.86 $73.00 $73.64 $59.64 5,975
2017-04-25 $73.25 $73.28 $73.04 $73.28 $59.34 1,168
2017-04-24 $73.18 $73.18 $72.10 $72.15 $58.43 1,696
2017-04-21 $71.33 $71.33 $71.25 $71.25 $57.70 412
2017-04-20 $71.54 $71.54 $71.45 $71.45 $57.86 1,499
2017-04-19 $69.66 $71.27 $69.66 $71.01 $57.51 4,262
2017-04-18 $70.46 $70.46 $70.46 $70.46 $57.06 17
2017-04-17 $70.00 $70.46 $69.91 $70.46 $57.06 1,959
2017-04-13 $70.25 $70.66 $69.68 $69.68 $56.43 3,157
2017-04-12 $70.97 $71.00 $70.78 $70.78 $57.32 535
2017-04-11 $71.23 $71.23 $71.23 $71.23 $57.68 141
2017-04-10 $71.23 $71.23 $71.23 $71.23 $57.68 2
2017-04-07 $71.05 $71.50 $71.05 $71.50 $57.63 5,201
2017-04-06 $70.67 $71.69 $70.67 $71.23 $57.42 3,293
2017-04-05 $71.66 $72.25 $71.00 $71.00 $57.23 3,884
2017-04-04 $71.16 $71.59 $71.16 $71.45 $57.59 3,383
2017-04-03 $71.04 $71.46 $70.95 $71.20 $57.39 60,000
2017-03-31 $72.15 $72.20 $72.05 $72.05 $58.08 2,127
2017-03-30 $71.46 $72.06 $71.40 $72.06 $58.08 8,834
2017-03-29 $71.80 $71.85 $71.67 $71.67 $57.77 5,525
2017-03-28 $71.65 $72.00 $71.65 $72.00 $58.04 746
2017-03-27 $70.20 $70.77 $70.20 $70.77 $57.05 8,612
2017-03-24 $71.94 $72.11 $71.00 $71.13 $57.34 6,834
2017-03-23 $71.46 $72.53 $71.46 $71.54 $57.67 24,090
2017-03-22 $71.46 $71.46 $70.87 $71.43 $57.58 18,529
2017-03-21 $71.90 $71.90 $71.64 $71.71 $57.80 1,565
2017-03-20 $73.06 $73.20 $72.67 $72.74 $58.63 1,031
2017-03-17 $72.96 $72.96 $72.96 $72.96 $58.81 22
2017-03-16 $73.20 $73.20 $72.95 $72.96 $58.81 2,427
2017-03-15 $72.33 $73.38 $72.33 $73.36 $59.13 496
2017-03-14 $71.36 $71.36 $71.36 $71.36 $57.52 505
2017-03-13 $71.67 $71.67 $71.67 $71.67 $57.77 348
2017-03-10 $70.75 $71.67 $70.75 $71.67 $57.77 7,093
2017-03-09 $68.70 $68.70 $68.70 $68.70 $55.38 1,676
2017-03-08 $71.78 $71.81 $69.04 $69.04 $55.38 2,577
2017-03-07 $72.24 $72.27 $72.24 $72.27 $57.97 438
2017-03-06 $72.50 $72.75 $72.50 $72.75 $58.36 4,844
2017-03-03 $72.79 $72.87 $72.79 $72.87 $58.45 695
2017-03-02 $73.86 $73.89 $73.80 $73.80 $59.20 487
2017-03-01 $72.91 $72.91 $72.91 $72.91 $58.49 42
2017-02-28 $72.91 $72.91 $72.91 $72.91 $58.49 3
2017-02-27 $73.94 $73.94 $73.04 $73.27 $58.78 4,636
2017-02-24 $72.54 $72.88 $72.49 $72.88 $58.46 436
2017-02-23 $72.46 $72.58 $72.46 $72.58 $58.22 608
2017-02-22 $72.52 $72.80 $72.52 $72.57 $58.21 1,767
2017-02-21 $71.95 $72.82 $71.95 $72.82 $58.41 3,202
2017-02-17 $70.91 $71.70 $70.50 $71.70 $57.52 3,454
2017-02-16 $71.11 $71.35 $70.85 $71.35 $57.24 2,862
2017-02-15 $70.44 $70.66 $70.44 $70.66 $56.68 780
2017-02-14 $72.00 $72.00 $69.87 $70.22 $56.33 1,911
2017-02-13 $70.20 $70.64 $70.19 $70.64 $56.67 6,181
2017-02-10 $69.70 $69.70 $69.70 $69.70 $55.91 339
2017-02-09 $69.24 $69.30 $69.21 $69.30 $55.59 680
2017-02-08 $68.26 $68.26 $68.26 $68.26 $54.76 138
2017-02-07 $68.61 $68.71 $68.50 $68.50 $54.76 863
2017-02-06 $68.97 $69.79 $68.72 $68.72 $54.93 679
2017-02-03 $69.02 $69.03 $68.83 $68.83 $55.02 1,284
2017-02-02 $67.72 $67.72 $67.72 $67.72 $54.14 11
2017-02-01 $68.64 $68.64 $67.72 $67.72 $54.14 2,208
2017-01-31 $68.95 $68.95 $68.32 $68.72 $54.94 1,747
2017-01-30 $68.54 $68.65 $68.16 $68.65 $54.88 1,285
2017-01-27 $69.10 $69.23 $69.10 $69.23 $55.34 416
2017-01-26 $69.65 $69.83 $69.50 $69.83 $55.82 2,818
2017-01-25 $69.63 $69.63 $69.63 $69.63 $55.66 193
2017-01-24 $68.49 $69.23 $68.47 $69.23 $55.34 720
2017-01-23 $68.30 $68.40 $67.75 $68.22 $54.54 1,877
2017-01-20 $68.00 $68.00 $68.00 $68.00 $54.36 31
2017-01-19 $68.33 $68.33 $68.00 $68.00 $54.36 348
2017-01-18 $68.80 $68.80 $68.42 $68.42 $54.70 634
2017-01-17 $68.24 $68.67 $68.24 $68.67 $54.90 799
2017-01-13 $68.47 $68.51 $68.47 $68.47 $54.74 945
2017-01-12 $68.03 $68.03 $68.03 $68.03 $54.38 47
2017-01-11 $68.03 $68.03 $68.03 $68.03 $54.38 355
2017-01-10 $68.01 $68.20 $68.01 $68.20 $54.29 936
2017-01-09 $68.80 $68.80 $66.69 $68.40 $54.45 2,655
2017-01-06 $69.00 $69.64 $69.00 $69.45 $55.29 2,406
2017-01-05 $69.20 $69.21 $69.11 $69.21 $55.10 872
2017-01-04 $69.44 $69.70 $69.44 $69.70 $55.49 1,949
2017-01-03 $69.10 $69.10 $68.12 $68.12 $54.23 4,540
2016-12-30 $68.43 $68.43 $67.84 $68.02 $54.15 6,153
2016-12-29 $68.16 $68.18 $68.16 $68.18 $54.28 1,356
2016-12-28 $68.75 $68.75 $68.03 $68.03 $54.16 2,387
2016-12-27 $69.28 $69.28 $69.24 $69.24 $55.12 712
2016-12-23 $68.63 $68.63 $68.63 $68.63 $54.63 276
2016-12-22 $68.79 $68.79 $68.48 $68.48 $54.52 677
2016-12-21 $69.55 $69.55 $69.06 $69.06 $54.98 856
2016-12-20 $69.55 $69.55 $69.20 $69.31 $55.18 1,937
2016-12-19 $69.02 $69.13 $68.77 $69.07 $54.99 1,864
2016-12-16 $68.81 $68.81 $68.38 $68.38 $54.44 1,968
2016-12-15 $68.00 $68.95 $68.00 $68.95 $54.89 256
2016-12-14 $70.28 $70.28 $68.40 $68.40 $54.45 988
2016-12-13 $69.85 $70.12 $69.42 $69.48 $55.31 3,292
2016-12-12 $69.65 $69.78 $69.32 $69.32 $55.18 599
2016-12-09 $69.05 $69.05 $69.05 $69.05 $54.97 155
2016-12-08 $68.98 $69.34 $68.87 $69.34 $54.89 1,840
2016-12-07 $67.70 $68.54 $67.70 $68.54 $54.26 1,708
2016-12-06 $66.56 $67.25 $66.56 $67.24 $53.23 9,576
2016-12-05 $66.34 $66.81 $66.34 $66.59 $52.72 6,492
2016-12-02 $66.44 $66.44 $65.80 $65.87 $52.14 867
2016-12-01 $65.87 $66.08 $65.87 $66.08 $52.31 3,676
2016-11-30 $66.71 $66.71 $66.67 $66.67 $52.78 447
2016-11-29 $66.50 $66.86 $66.50 $66.86 $52.93 358
2016-11-28 $66.53 $66.73 $66.53 $66.59 $52.71 1,435
2016-11-25 $65.80 $65.80 $65.80 $65.80 $52.09 31
2016-11-23 $65.62 $65.83 $65.62 $65.80 $52.09 1,602
2016-11-22 $65.53 $65.53 $65.52 $65.52 $51.87 492
2016-11-21 $65.00 $65.00 $65.00 $65.00 $51.46 331
2016-11-18 $64.25 $64.30 $64.25 $64.30 $50.90 406
2016-11-17 $64.17 $64.64 $64.17 $64.64 $51.17 327
2016-11-16 $64.23 $64.23 $64.23 $64.23 $50.85 7
2016-11-15 $64.58 $64.58 $64.07 $64.23 $50.85 10,980
2016-11-14 $64.00 $64.06 $63.76 $64.06 $50.71 541
2016-11-11 $63.35 $63.49 $63.35 $63.49 $50.26 1,411
2016-11-10 $62.86 $62.86 $62.86 $62.86 $49.76 67
2016-11-09 $56.80 $62.86 $56.80 $62.86 $49.76 2,286
2016-11-08 $60.94 $60.94 $60.94 $60.94 $48.24 432
2016-11-07 $60.90 $60.90 $60.85 $60.85 $47.97 328
2016-11-04 $59.20 $59.20 $59.20 $59.20 $46.67 181
2016-11-03 $59.05 $59.05 $58.63 $58.63 $46.22 1,713
2016-11-02 $59.22 $59.28 $59.00 $59.09 $46.58 1,129
2016-11-01 $60.48 $60.48 $60.37 $60.37 $47.60 3,349
2016-10-31 $60.55 $60.55 $60.55 $60.55 $47.74 243
2016-10-28 $60.20 $60.20 $60.20 $60.20 $47.46 238
2016-10-27 $60.20 $60.20 $60.20 $60.20 $47.46 161
2016-10-26 $60.60 $60.60 $60.40 $60.40 $47.62 431
2016-10-25 $61.25 $61.25 $61.05 $61.14 $48.20 1,528
2016-10-24 $61.41 $61.41 $61.41 $61.41 $48.42 690
2016-10-21 $61.01 $61.01 $61.01 $61.01 $48.10 108
2016-10-20 $61.45 $61.57 $61.45 $61.57 $48.54 543
2016-10-19 $62.14 $62.14 $62.14 $62.14 $48.99 390
2016-10-18 $61.46 $61.46 $61.46 $61.46 $48.45 10
2016-10-17 $61.68 $61.68 $61.46 $61.46 $48.45 545
2016-10-14 $61.58 $61.58 $61.58 $61.58 $48.55 36
2016-10-13 $61.58 $61.58 $61.58 $61.58 $48.55 231
2016-10-12 $60.86 $61.73 $60.60 $61.73 $48.67 495
2016-10-11 $62.15 $62.15 $60.96 $61.26 $48.30 609
2016-10-10 $63.59 $63.59 $63.14 $63.14 $49.55 1,845
2016-10-07 $63.81 $63.81 $63.81 $63.81 $50.07 250
2016-10-06 $63.81 $63.81 $63.81 $63.81 $50.07 16
2016-10-05 $63.91 $63.91 $63.74 $63.81 $50.07 1,705
2016-10-04 $64.55 $64.55 $64.55 $64.55 $50.66 148
2016-10-03 $62.00 $65.15 $61.51 $64.55 $50.66 6,031
2016-09-30 $64.93 $64.93 $64.93 $64.93 $50.95 46
2016-09-29 $64.85 $64.93 $64.85 $64.93 $50.95 730
2016-09-28 $65.27 $65.59 $65.27 $65.59 $51.47 2,960
2016-09-27 $65.03 $65.40 $65.03 $65.40 $51.33 367
2016-09-26 $64.97 $64.97 $64.97 $64.97 $50.99 389
2016-09-23 $66.25 $66.25 $65.51 $65.51 $51.41 1,576
2016-09-22 $65.94 $66.30 $65.88 $66.30 $52.03 3,604
2016-09-21 $64.23 $65.00 $64.15 $65.00 $51.01 20,391
2016-09-20 $64.05 $64.13 $63.65 $63.68 $49.98 5,706
2016-09-19 $63.62 $63.76 $63.60 $63.60 $49.91 3,452
2016-09-16 $62.59 $62.71 $62.27 $62.71 $49.22 17,860
2016-09-15 $62.39 $63.27 $62.39 $63.27 $49.65 13,734
2016-09-14 $62.80 $62.97 $62.08 $62.29 $48.89 7,219
2016-09-13 $63.91 $64.09 $61.00 $62.65 $49.17 15,005
2016-09-12 $62.72 $64.80 $61.75 $64.80 $50.86 5,291
2016-09-09 $66.61 $66.61 $66.61 $66.61 $52.28 339
2016-09-08 $67.68 $67.72 $67.68 $67.72 $52.84 226
2016-09-07 $67.77 $67.93 $67.77 $67.93 $53.01 290
2016-09-06 $67.75 $67.75 $67.75 $67.75 $52.87 147
2016-09-02 $67.88 $68.07 $67.80 $67.91 $52.99 1,818
2016-09-01 $67.06 $67.06 $67.06 $67.06 $52.33 248
2016-08-31 $66.99 $67.06 $66.99 $67.06 $52.33 299
2016-08-30 $67.76 $67.76 $67.76 $67.76 $52.88 52
2016-08-29 $68.40 $68.40 $67.70 $67.76 $52.88 1,151
2016-08-26 $68.37 $68.37 $66.92 $66.92 $52.22 1,352
2016-08-25 $67.48 $67.75 $67.48 $67.70 $52.83 12,301
2016-08-24 $67.51 $67.71 $67.46 $67.46 $52.64 497
2016-08-23 $67.59 $67.59 $67.59 $67.59 $52.74 43
2016-08-22 $67.68 $67.68 $67.59 $67.59 $52.74 292
2016-08-19 $66.59 $66.59 $66.59 $66.59 $51.96 133
2016-08-18 $66.59 $66.59 $66.59 $66.59 $51.96 217
2016-08-17 $66.63 $66.63 $66.59 $66.59 $51.96 601
2016-08-16 $67.74 $67.74 $67.74 $67.74 $52.86 217
2016-08-15 $68.36 $68.37 $68.30 $68.30 $53.30 1,368
2016-08-12 $67.90 $67.93 $67.89 $67.93 $53.01 1,286
2016-08-11 $67.80 $68.03 $67.80 $68.00 $53.06 1,687
2016-08-10 $67.88 $67.88 $67.88 $67.88 $52.97 166
2016-08-09 $68.09 $68.09 $68.09 $68.09 $52.96 358
2016-08-08 $68.15 $68.24 $68.13 $68.13 $52.99 1,337
2016-08-05 $68.00 $68.15 $68.00 $68.15 $53.00 320
2016-08-04 $67.27 $67.27 $67.27 $67.27 $52.32 11
2016-08-03 $68.45 $68.45 $66.83 $67.27 $52.32 1,002
2016-08-02 $68.98 $68.98 $66.75 $67.11 $52.19 1,132
2016-08-01 $68.56 $68.56 $68.56 $68.56 $53.32 264
2016-07-29 $68.71 $68.71 $68.55 $68.55 $53.31 592
2016-07-28 $67.65 $67.71 $67.65 $67.71 $52.66 210
2016-07-27 $68.54 $68.54 $68.54 $68.54 $53.31 90
2016-07-26 $67.90 $68.54 $67.90 $68.54 $53.31 2,278
2016-07-25 $68.55 $68.55 $68.55 $68.55 $53.31 236
2016-07-22 $68.34 $68.55 $68.33 $68.55 $53.31 553
2016-07-21 $68.08 $68.08 $68.08 $68.08 $52.95 157
2016-07-20 $68.17 $68.17 $68.08 $68.08 $52.95 897
2016-07-19 $67.87 $67.87 $67.62 $67.62 $52.59 696
2016-07-18 $68.07 $68.67 $67.86 $68.67 $53.41 678
2016-07-15 $68.00 $68.07 $67.86 $68.02 $52.90 974
2016-07-14 $68.56 $68.56 $68.15 $68.15 $53.00 956
2016-07-13 $67.87 $67.89 $67.51 $67.83 $52.75 1,648
2016-07-12 $67.12 $67.66 $67.12 $67.66 $52.62 774
2016-07-11 $67.18 $67.25 $67.18 $67.25 $52.06 420
2016-07-08 $65.50 $66.38 $65.50 $66.38 $51.39 978
2016-07-07 $64.85 $64.85 $64.71 $64.71 $50.10 231
2016-07-06 $64.26 $64.39 $64.26 $64.39 $49.85 525
2016-07-05 $65.00 $65.00 $64.71 $64.71 $50.10 888
2016-07-01 $65.07 $65.44 $64.57 $65.25 $50.52 3,033
2016-06-30 $62.62 $62.62 $62.62 $62.62 $48.48 356
2016-06-29 $62.00 $62.64 $62.00 $62.62 $48.48 3,523
2016-06-28 $60.10 $60.35 $59.95 $60.35 $46.72 1,366
2016-06-27 $63.08 $63.08 $58.73 $59.20 $45.83 2,142
2016-06-24 $57.66 $62.41 $56.44 $61.26 $47.43 5,124
2016-06-23 $64.00 $64.00 $63.82 $63.88 $49.46 1,014
2016-06-22 $63.70 $63.70 $62.95 $62.95 $48.74 1,325
2016-06-21 $62.99 $63.19 $62.99 $63.06 $48.82 463
2016-06-20 $63.48 $63.48 $63.48 $63.48 $49.15 432
2016-06-17 $62.02 $62.02 $62.02 $62.02 $48.02 67
2016-06-16 $62.01 $62.02 $62.01 $62.02 $48.02 590
2016-06-15 $62.18 $62.21 $62.02 $62.03 $48.02 1,031
2016-06-14 $61.48 $61.62 $61.31 $61.62 $47.70 675
2016-06-13 $62.48 $62.64 $61.83 $61.83 $47.87 6,146
2016-06-10 $65.08 $66.30 $62.70 $62.70 $48.54 2,306
2016-06-09 $61.62 $63.21 $61.62 $63.20 $48.93 1,140
2016-06-08 $63.55 $63.87 $63.55 $63.86 $49.18 1,568
2016-06-07 $63.39 $63.50 $63.39 $63.49 $48.89 539
2016-06-06 $62.46 $62.46 $62.46 $62.46 $48.10 254
2016-06-03 $61.68 $62.67 $61.65 $62.46 $48.10 1,442
2016-06-02 $62.08 $62.08 $62.06 $62.06 $47.79 623
2016-06-01 $60.87 $61.82 $58.41 $61.82 $47.61 9,672
2016-05-31 $61.80 $61.88 $61.19 $61.41 $47.29 1,663
2016-05-27 $61.30 $61.69 $61.30 $61.69 $47.51 1,938
2016-05-26 $61.09 $61.10 $61.08 $61.08 $47.04 613
2016-05-25 $60.86 $61.07 $60.85 $61.07 $47.02 2,557
2016-05-24 $60.08 $60.52 $60.08 $60.52 $46.60 2,228
2016-05-23 $57.40 $59.06 $57.40 $59.06 $45.48 859
2016-05-20 $57.90 $57.90 $57.90 $57.90 $44.59 116
2016-05-19 $58.00 $58.00 $57.62 $57.90 $44.59 1,816
2016-05-18 $59.08 $59.55 $58.45 $58.45 $45.01 2,477
2016-05-17 $60.29 $60.30 $59.01 $59.20 $45.59 1,582
2016-05-16 $61.00 $61.06 $60.61 $61.04 $47.00 687
2016-05-13 $60.72 $60.72 $60.72 $60.72 $46.76 233
2016-05-12 $61.36 $61.36 $60.71 $60.83 $46.84 583
2016-05-11 $61.34 $61.38 $60.86 $60.86 $46.87 1,334
2016-05-10 $61.56 $61.58 $61.50 $61.56 $47.24 2,026
2016-05-09 $60.17 $60.91 $60.17 $60.82 $46.67 2,403
2016-05-06 $60.12 $60.12 $60.12 $60.12 $46.13 91
2016-05-05 $60.45 $60.45 $59.95 $60.12 $46.13 12,418
2016-05-04 $60.09 $60.34 $60.09 $60.27 $46.25 3,917
2016-05-03 $60.14 $60.29 $60.10 $60.29 $46.27 591
2016-05-02 $60.35 $61.16 $60.35 $61.16 $46.93 2,619
2016-04-29 $59.65 $60.20 $59.61 $60.19 $46.19 2,749
2016-04-28 $61.37 $61.38 $60.30 $60.38 $46.33 6,746
2016-04-27 $61.00 $61.00 $60.81 $61.00 $46.81 3,654
2016-04-26 $60.81 $60.82 $60.52 $60.64 $46.53 1,431
2016-04-25 $59.82 $59.90 $59.82 $59.90 $45.97 322
2016-04-22 $59.90 $60.32 $59.90 $60.21 $46.20 3,199
2016-04-21 $61.65 $61.65 $59.50 $59.56 $45.71 3,492
2016-04-20 $61.49 $61.56 $61.19 $61.56 $47.24 2,904
2016-04-19 $61.34 $61.39 $61.21 $61.34 $47.07 2,164
2016-04-18 $60.24 $60.92 $60.16 $60.92 $46.75 1,968
2016-04-15 $60.25 $60.56 $60.20 $60.56 $46.47 1,466
2016-04-14 $60.24 $60.32 $60.24 $60.32 $46.29 415
2016-04-13 $59.88 $60.09 $59.66 $60.09 $46.11 532
2016-04-12 $58.88 $59.49 $58.58 $59.41 $45.59 8,781
2016-04-11 $58.59 $58.60 $58.57 $58.57 $44.95 1,317
2016-04-08 $58.47 $58.68 $58.05 $58.17 $44.64 2,762
2016-04-07 $57.92 $57.97 $57.71 $57.71 $44.09 1,702
2016-04-06 $57.90 $58.82 $57.75 $58.82 $44.94 1,754
2016-04-05 $58.69 $58.69 $58.26 $58.26 $44.51 1,138
2016-04-04 $59.65 $59.65 $59.17 $59.19 $45.22 1,180
2016-04-01 $59.25 $59.74 $59.24 $59.73 $45.63 4,657
2016-03-31 $59.74 $59.74 $59.23 $59.23 $45.25 5,861
2016-03-30 $59.73 $59.73 $59.52 $59.52 $45.47 748
2016-03-29 $58.00 $58.85 $58.00 $58.85 $44.96 357
2016-03-28 $58.04 $58.04 $58.04 $58.04 $44.34 315
2016-03-24 $57.11 $57.47 $56.90 $57.47 $43.91 838
2016-03-23 $58.55 $58.55 $57.70 $57.70 $44.08 3,022
2016-03-22 $58.37 $58.60 $58.37 $58.60 $44.77 1,134
2016-03-21 $58.00 $58.28 $58.00 $58.06 $44.36 852
2016-03-18 $58.36 $58.40 $58.25 $58.40 $44.62 4,402
2016-03-17 $57.16 $58.49 $57.14 $58.33 $44.56 8,374
2016-03-16 $55.50 $56.85 $55.50 $56.84 $43.42 4,704
2016-03-15 $55.36 $55.69 $55.29 $55.69 $42.55 3,201
2016-03-14 $56.17 $56.17 $55.71 $56.10 $42.86 29,283
2016-03-11 $55.50 $56.34 $55.50 $56.34 $43.04 14,336
2016-03-10 $55.28 $55.28 $54.37 $54.37 $41.54 796
2016-03-09 $54.93 $54.93 $54.93 $54.93 $41.97 260
2016-03-08 $55.14 $55.33 $54.93 $54.93 $41.73 4,367
2016-03-07 $54.90 $55.69 $54.89 $55.64 $42.27 4,023
2016-03-04 $54.55 $55.17 $54.48 $55.17 $41.91 7,058
2016-03-03 $53.64 $54.51 $53.64 $54.50 $41.40 2,927
2016-03-02 $52.83 $53.85 $52.83 $53.85 $40.91 2,023
2016-03-01 $52.48 $53.07 $52.38 $53.06 $40.31 4,423
2016-02-29 $52.00 $52.42 $51.53 $51.53 $39.15 8,228
2016-02-26 $52.43 $52.50 $51.97 $52.06 $39.55 19,033
2016-02-25 $51.43 $52.11 $51.23 $52.11 $39.59 6,587
2016-02-24 $50.30 $51.34 $50.21 $51.34 $39.00 9,227
2016-02-23 $50.96 $51.09 $50.72 $50.84 $38.62 5,724
2016-02-22 $51.75 $51.75 $51.64 $51.64 $39.23 1,043
2016-02-19 $50.50 $50.75 $50.50 $50.67 $38.49 1,069
2016-02-18 $51.00 $51.09 $51.00 $51.08 $38.80 990
2016-02-17 $50.35 $50.73 $50.35 $50.73 $38.54 1,262
2016-02-16 $49.57 $49.64 $49.47 $49.63 $37.70 2,183
2016-02-12 $48.20 $48.34 $48.20 $48.24 $36.65 1,392
2016-02-11 $46.65 $46.95 $46.20 $46.76 $35.52 6,417
2016-02-10 $48.44 $48.44 $48.44 $48.44 $36.80 26
2016-02-09 $48.66 $48.66 $48.66 $48.66 $36.80 58
2016-02-08 $47.90 $48.66 $47.49 $48.66 $36.80 5,333
2016-02-05 $49.12 $49.22 $48.85 $48.88 $36.97 2,113
2016-02-04 $49.27 $49.90 $49.27 $49.86 $37.71 3,150
2016-02-03 $47.75 $49.25 $47.75 $49.25 $37.25 1,155
2016-02-02 $47.90 $47.90 $47.72 $47.79 $36.14 2,485
2016-02-01 $48.70 $49.32 $48.60 $49.32 $37.30 2,331
2016-01-29 $47.18 $48.48 $47.18 $48.48 $36.67 5,306
2016-01-28 $46.27 $46.47 $46.00 $46.47 $35.14 3,840
2016-01-27 $45.72 $46.72 $44.90 $45.57 $34.46 34,545
2016-01-26 $46.08 $46.08 $45.68 $45.68 $34.55 1,597
2016-01-25 $45.00 $45.00 $44.13 $44.13 $33.38 8,719
2016-01-22 $45.58 $45.59 $45.25 $45.57 $34.46 2,473
2016-01-21 $43.60 $44.47 $43.49 $44.47 $33.63 2,938
2016-01-20 $43.79 $44.09 $41.30 $43.49 $32.89 7,228
2016-01-19 $44.90 $45.18 $43.96 $44.67 $33.78 3,308
2016-01-15 $44.00 $44.00 $43.43 $43.79 $33.12 1,812
2016-01-14 $45.21 $45.67 $45.07 $45.57 $34.46 4,128
2016-01-13 $45.45 $45.45 $44.30 $44.35 $33.54 5,603
2016-01-12 $46.02 $46.30 $45.17 $45.44 $34.37 10,193
2016-01-11 $45.42 $45.74 $44.68 $45.74 $34.60 33,567
2016-01-08 $46.96 $46.96 $45.76 $45.81 $34.46 29,061
2016-01-07 $47.50 $47.50 $46.77 $46.97 $35.33 5,017
2016-01-06 $49.00 $49.00 $48.65 $48.65 $36.59 4,786
2016-01-05 $49.83 $49.83 $49.71 $49.71 $37.39 655
2016-01-04 $49.75 $49.75 $48.74 $48.88 $36.77 3,015
2015-12-31 $52.45 $52.45 $52.45 $52.45 $39.45 3
2015-12-30 $52.45 $52.45 $52.45 $52.45 $39.45 47
2015-12-29 $52.45 $52.45 $52.45 $52.45 $39.45 223
2015-12-28 $50.85 $51.36 $50.85 $51.33 $38.61 2,018
2015-12-24 $51.51 $51.53 $51.51 $51.53 $38.76 2,106
2015-12-23 $49.56 $49.56 $49.56 $49.56 $37.28 4
2015-12-22 $49.21 $49.60 $49.17 $49.56 $37.28 3,014
2015-12-21 $49.71 $49.71 $48.48 $48.79 $36.70 23,503
2015-12-18 $50.17 $50.17 $48.84 $48.90 $36.78 4,371
2015-12-17 $50.71 $50.89 $50.25 $50.25 $37.80 17,357
2015-12-16 $50.05 $51.28 $49.87 $51.28 $38.57 11,802
2015-12-15 $49.85 $49.85 $49.60 $49.77 $37.44 4,301
2015-12-14 $48.37 $48.70 $47.94 $48.70 $36.63 9,898
2015-12-11 $48.84 $48.84 $47.87 $48.16 $36.23 4,602
2015-12-10 $49.85 $49.85 $49.85 $49.85 $37.50 424
2015-12-09 $51.22 $51.22 $49.65 $50.09 $37.68 1,831
2015-12-08 $51.09 $51.17 $50.75 $50.90 $38.05 940
2015-12-07 $51.81 $51.81 $51.37 $51.69 $38.64 2,709
2015-12-04 $51.18 $51.18 $51.18 $51.18 $38.25 3
2015-12-03 $52.50 $52.50 $51.18 $51.18 $38.25 331
2015-12-02 $52.70 $52.70 $52.70 $52.70 $39.39 224
2015-12-01 $52.75 $55.00 $52.75 $53.13 $39.71 753
2015-11-30 $52.60 $52.60 $52.60 $52.60 $39.32 116
2015-11-27 $52.60 $52.60 $52.60 $52.60 $39.32 245
2015-11-25 $52.54 $52.54 $52.54 $52.54 $39.27 119
2015-11-24 $52.54 $52.54 $52.54 $52.54 $39.27 124
2015-11-23 $53.06 $53.06 $53.06 $53.06 $39.66 1,134
2015-11-20 $52.74 $52.85 $52.30 $52.30 $39.09 1,064
2015-11-19 $52.23 $52.23 $52.23 $52.23 $39.04 156
2015-11-18 $49.76 $49.76 $49.76 $49.76 $37.20 21
2015-11-17 $49.76 $49.76 $49.76 $49.76 $37.20 75
2015-11-16 $49.76 $49.76 $49.76 $49.76 $37.20 162
2015-11-13 $49.80 $49.80 $49.43 $49.43 $36.95 372
2015-11-12 $50.01 $50.01 $50.00 $50.00 $37.37 759
2015-11-11 $51.61 $51.93 $51.57 $51.57 $38.55 1,811
2015-11-10 $51.41 $51.41 $51.41 $51.41 $38.43 18
2015-11-09 $51.48 $51.54 $51.01 $51.41 $38.43 1,421
2015-11-06 $52.30 $52.30 $52.20 $52.20 $38.87 200
2015-11-05 $53.49 $53.49 $53.48 $53.48 $39.83 422
2015-11-04 $54.20 $54.20 $53.56 $53.80 $40.07 1,362
2015-11-03 $53.78 $53.78 $53.78 $53.78 $40.05 495
2015-11-02 $53.24 $54.00 $53.07 $54.00 $40.21 1,009
2015-10-30 $52.90 $53.10 $52.90 $53.10 $39.54 405
2015-10-29 $52.61 $52.61 $52.59 $52.60 $39.17 570
2015-10-28 $51.99 $51.99 $51.99 $51.99 $38.72 165
2015-10-27 $51.99 $51.99 $51.99 $51.99 $38.72 291
2015-10-26 $52.00 $52.00 $52.00 $52.00 $38.73 625
2015-10-23 $52.35 $52.35 $51.85 $52.00 $38.73 454
2015-10-22 $51.46 $52.10 $51.46 $52.10 $38.80 989
2015-10-21 $50.71 $51.00 $50.70 $51.00 $37.98 1,030
2015-10-20 $50.50 $50.74 $50.50 $50.62 $37.69 554
2015-10-19 $50.40 $50.40 $50.21 $50.37 $37.51 2,244
2015-10-16 $50.12 $50.35 $49.90 $50.35 $37.50 24,306
2015-10-15 $49.02 $49.90 $49.00 $49.90 $37.16 44,758
2015-10-14 $49.62 $49.62 $48.89 $48.89 $36.41 1,975
2015-10-13 $49.85 $49.85 $49.85 $49.85 $37.12 106
2015-10-12 $49.91 $50.20 $49.91 $50.20 $37.38 250
2015-10-09 $50.35 $50.35 $49.81 $50.06 $37.28 1,521
2015-10-08 $48.65 $50.18 $48.30 $50.18 $37.37 19,541
2015-10-07 $48.90 $49.36 $48.23 $49.29 $36.53 103,756
2015-10-06 $54.95 $54.95 $47.90 $48.09 $35.64 39,318
2015-10-05 $47.80 $48.14 $47.33 $47.93 $35.52 13,302
2015-10-02 $45.33 $46.67 $44.78 $46.48 $34.45 5,300
2015-10-01 $45.61 $45.84 $44.26 $44.26 $32.80 15,815
2015-09-30 $45.77 $45.93 $44.89 $45.61 $33.80 11,905
2015-09-29 $44.45 $44.68 $44.24 $44.35 $32.87 36,586
2015-09-28 $46.50 $46.50 $44.05 $44.42 $32.92 32,442
2015-09-25 $46.00 $46.51 $45.93 $46.51 $34.47 29,901
2015-09-24 $44.99 $45.13 $44.82 $45.04 $33.38 25,418
2015-09-23 $46.12 $46.12 $45.79 $45.79 $33.94 15,227
2015-09-22 $45.85 $45.99 $45.85 $45.99 $34.08 1,159
2015-09-21 $46.95 $46.95 $46.95 $46.95 $34.80 233
2015-09-18 $46.89 $46.89 $46.89 $46.89 $34.75 359
2015-09-17 $46.59 $46.59 $46.59 $46.59 $34.53 47
2015-09-16 $46.59 $46.59 $46.59 $46.59 $34.53 20
2015-09-15 $46.65 $46.65 $46.59 $46.59 $34.53 494
2015-09-14 $47.27 $47.27 $45.48 $45.54 $33.75 2,501
2015-09-11 $45.69 $45.69 $45.42 $45.50 $33.72 2,249
2015-09-10 $46.30 $46.30 $46.30 $46.30 $34.31 1
2015-09-09 $46.91 $46.91 $46.60 $46.60 $34.32 282
2015-09-08 $46.49 $46.59 $46.49 $46.59 $34.31 1,703
2015-09-04 $44.58 $44.58 $44.58 $44.58 $32.83 113
2015-09-03 $45.70 $45.70 $45.70 $45.70 $33.66 63
2015-09-02 $46.07 $46.07 $44.98 $45.70 $33.66 2,005
2015-09-01 $46.50 $46.50 $44.63 $44.91 $33.07 12,730
2015-08-31 $47.50 $47.83 $47.48 $47.83 $35.22 1,965

UBS AG London Branch (SDYL) News Headlines

Recent UBS AG London Branch (SDYL) News
Similar Companies to UBS AG London Branch (SDYL) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.