Sina Corp (SINA) Exchange: NASDAQ
Data as of March 29, 2024
$43.26 ($-0.05) -0.12%
Sina Corp - Daily Information
Click for more stock information on Sina Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $43.27 |
Previous Close | $43.26 |
High | $43.33 |
Low | $43.13 |
Adjusted Open | $43.27 |
Previous Adjusted Close | $43.26 |
Adjusted High | $43.33 |
Adjusted Low | $43.13 |
Invest in Sina Corp (SINA)
Company Profile Sina Corp
Exchange: NASDAQ
IPO Date: April 13, 2000
Employees: 5,592
Sector: Communication Services
Industry: Internet Content & Information
Website: Sina Corp Website
Address: No. 1088 Guanhai Rd, Pudong New Area, Shanghai, China
Historical Stock Data for Sina Corp (SINA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-03-22 | $43.27 | $43.33 | $43.13 | $43.26 | $43.26 | 2,084,451 |
2021-03-19 | $43.16 | $43.44 | $43.03 | $43.31 | $43.31 | 954,794 |
2021-03-18 | $43.14 | $43.27 | $43.08 | $43.25 | $43.25 | 455,291 |
2021-03-17 | $43.11 | $43.33 | $43.06 | $43.19 | $43.19 | 241,192 |
2021-03-16 | $43.18 | $43.34 | $42.80 | $43.16 | $43.16 | 383,346 |
2021-03-15 | $43.12 | $43.17 | $42.80 | $43.09 | $43.09 | 152,168 |
2021-03-12 | $43.16 | $43.35 | $43.02 | $43.20 | $43.20 | 424,631 |
2021-03-11 | $43.14 | $43.32 | $42.87 | $43.16 | $43.16 | 503,936 |
2021-03-10 | $43.04 | $43.28 | $42.81 | $43.16 | $43.16 | 505,162 |
2021-03-09 | $42.91 | $43.25 | $42.74 | $43.03 | $43.03 | 292,342 |
2021-03-08 | $43.03 | $43.36 | $42.60 | $42.94 | $42.94 | 430,981 |
2021-03-05 | $43.28 | $43.28 | $42.75 | $43.15 | $43.15 | 262,184 |
2021-03-04 | $43.20 | $43.42 | $43.13 | $43.17 | $43.17 | 676,139 |
2021-03-03 | $43.26 | $43.43 | $43.21 | $43.21 | $43.21 | 303,694 |
2021-03-02 | $43.13 | $43.32 | $43.04 | $43.15 | $43.15 | 480,757 |
2021-03-01 | $43.21 | $43.42 | $43.10 | $43.17 | $43.17 | 267,049 |
2021-02-26 | $43.18 | $43.25 | $42.90 | $43.17 | $43.17 | 804,671 |
2021-02-25 | $43.25 | $43.37 | $43.10 | $43.18 | $43.18 | 458,150 |
2021-02-24 | $43.23 | $43.35 | $43.19 | $43.25 | $43.25 | 196,394 |
2021-02-23 | $43.45 | $43.51 | $43.25 | $43.28 | $43.28 | 257,270 |
2021-02-22 | $43.50 | $43.63 | $43.35 | $43.39 | $43.39 | 372,403 |
2021-02-19 | $43.50 | $43.50 | $43.25 | $43.36 | $43.36 | 276,619 |
2021-02-18 | $43.42 | $43.65 | $43.30 | $43.31 | $43.31 | 448,182 |
2021-02-17 | $43.32 | $43.74 | $43.01 | $43.23 | $43.23 | 473,090 |
2021-02-16 | $43.50 | $43.54 | $43.18 | $43.30 | $43.30 | 186,548 |
2021-02-12 | $43.01 | $43.54 | $42.89 | $43.51 | $43.51 | 279,948 |
2021-02-11 | $43.00 | $43.15 | $42.70 | $43.07 | $43.07 | 192,597 |
2021-02-10 | $43.10 | $43.10 | $42.69 | $42.95 | $42.95 | 280,864 |
2021-02-09 | $42.50 | $43.12 | $42.50 | $43.05 | $43.05 | 354,175 |
2021-02-08 | $42.56 | $42.71 | $42.13 | $42.44 | $42.44 | 244,136 |
2021-02-05 | $42.08 | $42.80 | $42.08 | $42.71 | $42.71 | 121,197 |
2021-02-04 | $42.46 | $42.50 | $41.84 | $42.49 | $42.49 | 219,253 |
2021-02-03 | $42.06 | $43.02 | $42.06 | $42.18 | $42.18 | 249,235 |
2021-02-02 | $42.30 | $42.37 | $41.93 | $42.13 | $42.13 | 276,235 |
2021-02-01 | $42.27 | $42.54 | $41.94 | $42.06 | $42.06 | 272,287 |
2021-01-29 | $42.52 | $42.85 | $41.65 | $41.82 | $41.82 | 340,979 |
2021-01-28 | $43.05 | $43.29 | $42.48 | $42.72 | $42.72 | 380,228 |
2021-01-27 | $42.95 | $43.80 | $42.91 | $43.04 | $43.04 | 412,660 |
2021-01-26 | $42.89 | $43.04 | $42.75 | $42.98 | $42.98 | 348,003 |
2021-01-25 | $42.17 | $43.00 | $42.17 | $42.75 | $42.75 | 154,210 |
2021-01-22 | $42.88 | $43.25 | $42.58 | $43.08 | $43.08 | 288,288 |
2021-01-21 | $42.05 | $42.94 | $41.81 | $42.93 | $42.93 | 537,518 |
2021-01-20 | $41.92 | $42.08 | $41.75 | $41.84 | $41.84 | 275,374 |
2021-01-19 | $42.09 | $42.09 | $41.74 | $41.85 | $41.85 | 357,707 |
2021-01-15 | $41.80 | $42.00 | $41.73 | $41.74 | $41.74 | 358,749 |
2021-01-14 | $42.05 | $42.05 | $41.76 | $41.87 | $41.87 | 160,792 |
2021-01-13 | $41.88 | $41.97 | $41.70 | $41.79 | $41.79 | 280,143 |
2021-01-12 | $42.17 | $42.17 | $41.75 | $41.97 | $41.97 | 205,165 |
2021-01-11 | $42.38 | $42.38 | $40.98 | $42.24 | $42.24 | 446,668 |
2021-01-08 | $42.50 | $42.75 | $42.28 | $42.33 | $42.33 | 430,932 |
2021-01-07 | $42.16 | $42.54 | $42.10 | $42.41 | $42.41 | 282,372 |
2021-01-06 | $42.20 | $42.35 | $42.03 | $42.05 | $42.05 | 252,305 |
2021-01-05 | $41.80 | $42.46 | $41.80 | $42.37 | $42.37 | 175,123 |
2021-01-04 | $42.30 | $42.33 | $41.75 | $41.80 | $41.80 | 220,653 |
2020-12-31 | $42.04 | $42.50 | $41.81 | $42.38 | $42.38 | 228,939 |
2020-12-30 | $41.66 | $42.25 | $41.66 | $42.08 | $42.08 | 261,671 |
2020-12-29 | $42.06 | $42.49 | $41.50 | $41.73 | $41.73 | 433,487 |
2020-12-28 | $42.85 | $42.86 | $42.08 | $42.20 | $42.20 | 435,249 |
2020-12-24 | $43.14 | $43.16 | $42.45 | $42.45 | $42.45 | 215,387 |
2020-12-23 | $42.50 | $43.30 | $42.46 | $43.20 | $43.20 | 823,262 |
2020-12-22 | $42.89 | $42.89 | $42.21 | $42.49 | $42.49 | 1,577,573 |
2020-12-21 | $42.55 | $42.96 | $42.38 | $42.65 | $42.65 | 1,468,204 |
2020-12-18 | $42.87 | $43.18 | $42.44 | $42.53 | $42.53 | 1,051,854 |
2020-12-17 | $43.32 | $43.32 | $42.45 | $42.83 | $42.83 | 956,549 |
2020-12-16 | $43.09 | $44.51 | $43.05 | $43.40 | $43.40 | 2,683,406 |
2020-12-15 | $44.20 | $44.26 | $42.88 | $43.15 | $43.15 | 4,053,372 |
2020-12-14 | $43.83 | $44.40 | $43.83 | $44.12 | $44.12 | 1,963,312 |
2020-12-11 | $44.59 | $44.88 | $43.59 | $43.74 | $43.74 | 1,475,079 |
2020-12-10 | $45.00 | $45.66 | $44.20 | $44.73 | $44.73 | 2,740,416 |
2020-12-09 | $45.00 | $45.68 | $44.89 | $45.06 | $45.06 | 3,218,189 |
2020-12-08 | $43.79 | $45.14 | $43.75 | $45.03 | $45.03 | 2,028,717 |
2020-12-07 | $43.56 | $43.79 | $43.55 | $43.77 | $43.77 | 974,662 |
2020-12-04 | $43.49 | $43.61 | $43.35 | $43.54 | $43.54 | 1,148,626 |
2020-12-03 | $43.33 | $43.51 | $43.30 | $43.51 | $43.51 | 1,320,416 |
2020-12-02 | $43.27 | $43.39 | $43.09 | $43.39 | $43.39 | 971,658 |
2020-12-01 | $43.33 | $43.35 | $43.18 | $43.30 | $43.30 | 1,150,511 |
2020-11-30 | $43.35 | $43.37 | $43.25 | $43.33 | $43.33 | 1,086,545 |
2020-11-27 | $43.33 | $43.38 | $43.30 | $43.35 | $43.35 | 794,934 |
2020-11-25 | $43.30 | $43.37 | $43.28 | $43.32 | $43.32 | 1,238,125 |
2020-11-24 | $43.29 | $43.34 | $43.28 | $43.31 | $43.31 | 807,974 |
2020-11-23 | $43.35 | $43.38 | $43.24 | $43.25 | $43.25 | 1,253,421 |
2020-11-20 | $43.33 | $43.37 | $43.33 | $43.35 | $43.35 | 1,667,627 |
2020-11-19 | $43.33 | $43.45 | $43.31 | $43.33 | $43.33 | 1,173,860 |
2020-11-18 | $43.32 | $43.35 | $43.29 | $43.32 | $43.32 | 806,954 |
2020-11-17 | $43.28 | $43.35 | $43.22 | $43.32 | $43.32 | 834,095 |
2020-11-16 | $43.26 | $43.35 | $43.26 | $43.30 | $43.30 | 1,333,426 |
2020-11-13 | $43.28 | $43.44 | $43.20 | $43.27 | $43.27 | 893,350 |
2020-11-12 | $43.30 | $43.31 | $43.15 | $43.25 | $43.25 | 1,261,210 |
2020-11-11 | $42.88 | $43.38 | $42.85 | $43.22 | $43.22 | 1,448,721 |
2020-11-10 | $42.81 | $42.98 | $42.78 | $42.95 | $42.95 | 1,109,047 |
2020-11-09 | $42.83 | $42.95 | $42.76 | $42.77 | $42.77 | 1,049,472 |
2020-11-06 | $42.84 | $42.96 | $42.76 | $42.90 | $42.90 | 877,200 |
2020-11-05 | $42.88 | $42.92 | $42.75 | $42.79 | $42.79 | 672,273 |
2020-11-04 | $42.63 | $42.94 | $42.62 | $42.85 | $42.85 | 682,529 |
2020-11-03 | $42.73 | $42.74 | $42.52 | $42.58 | $42.58 | 906,504 |
2020-11-02 | $42.85 | $42.85 | $42.67 | $42.72 | $42.72 | 454,229 |
2020-10-30 | $42.68 | $42.94 | $42.55 | $42.85 | $42.85 | 976,547 |
2020-10-29 | $42.72 | $42.80 | $42.63 | $42.67 | $42.67 | 610,750 |
2020-10-28 | $42.71 | $42.79 | $42.68 | $42.68 | $42.68 | 569,026 |
2020-10-27 | $42.73 | $42.83 | $42.69 | $42.69 | $42.69 | 1,374,734 |
2020-10-26 | $42.79 | $42.87 | $42.65 | $42.80 | $42.80 | 323,312 |
2020-10-23 | $42.77 | $42.91 | $42.68 | $42.84 | $42.84 | 460,666 |
2020-10-22 | $42.67 | $42.88 | $42.67 | $42.73 | $42.73 | 563,463 |
2020-10-21 | $42.63 | $42.95 | $42.62 | $42.80 | $42.80 | 919,053 |
2020-10-20 | $42.65 | $42.66 | $42.60 | $42.61 | $42.61 | 815,571 |
2020-10-19 | $42.63 | $42.69 | $42.56 | $42.62 | $42.62 | 818,248 |
2020-10-16 | $42.60 | $42.67 | $42.57 | $42.60 | $42.60 | 680,033 |
2020-10-15 | $42.58 | $42.66 | $42.55 | $42.55 | $42.55 | 667,704 |
2020-10-14 | $42.65 | $42.68 | $42.54 | $42.62 | $42.62 | 758,678 |
2020-10-13 | $42.65 | $42.72 | $42.56 | $42.62 | $42.62 | 675,963 |
2020-10-12 | $42.65 | $42.85 | $42.59 | $42.65 | $42.65 | 563,556 |
2020-10-09 | $42.62 | $42.66 | $42.50 | $42.56 | $42.56 | 486,795 |
2020-10-08 | $42.70 | $42.70 | $42.54 | $42.62 | $42.62 | 459,188 |
2020-10-07 | $42.67 | $42.75 | $42.53 | $42.70 | $42.70 | 380,804 |
2020-10-06 | $42.50 | $42.78 | $42.47 | $42.68 | $42.68 | 782,435 |
2020-10-05 | $42.40 | $42.52 | $42.40 | $42.50 | $42.50 | 1,957,096 |
2020-10-02 | $42.50 | $42.51 | $42.22 | $42.47 | $42.47 | 987,157 |
2020-10-01 | $42.60 | $42.74 | $42.49 | $42.58 | $42.58 | 1,178,375 |
2020-09-30 | $42.53 | $42.75 | $42.53 | $42.61 | $42.61 | 1,037,377 |
2020-09-29 | $42.70 | $42.82 | $42.50 | $42.52 | $42.52 | 1,418,907 |
2020-09-28 | $42.45 | $42.94 | $42.20 | $42.55 | $42.55 | 3,385,143 |
2020-09-25 | $40.26 | $40.33 | $40.02 | $40.19 | $40.19 | 694,057 |
2020-09-24 | $39.92 | $40.56 | $39.90 | $40.46 | $40.46 | 679,752 |
2020-09-23 | $40.30 | $40.44 | $39.86 | $39.97 | $39.97 | 1,500,410 |
2020-09-22 | $40.40 | $40.43 | $40.05 | $40.24 | $40.24 | 384,927 |
2020-09-21 | $40.20 | $40.51 | $39.92 | $40.24 | $40.24 | 394,031 |
2020-09-18 | $40.51 | $40.51 | $40.15 | $40.27 | $40.27 | 1,874,120 |
2020-09-17 | $40.25 | $40.59 | $40.19 | $40.47 | $40.47 | 398,412 |
2020-09-16 | $40.40 | $40.61 | $40.23 | $40.49 | $40.49 | 548,019 |
2020-09-15 | $40.39 | $40.50 | $40.10 | $40.41 | $40.41 | 336,329 |
2020-09-14 | $40.19 | $40.45 | $40.07 | $40.07 | $40.07 | 622,096 |
2020-09-11 | $40.05 | $40.45 | $39.81 | $39.89 | $39.89 | 671,250 |
2020-09-10 | $40.12 | $40.21 | $39.80 | $39.84 | $39.84 | 579,142 |
2020-09-09 | $40.07 | $40.24 | $39.75 | $39.94 | $39.94 | 635,381 |
2020-09-08 | $39.56 | $40.26 | $39.26 | $39.78 | $39.78 | 658,594 |
2020-09-04 | $40.06 | $40.17 | $39.13 | $39.83 | $39.83 | 977,375 |
2020-09-03 | $40.31 | $40.39 | $39.70 | $39.83 | $39.83 | 972,414 |
2020-09-02 | $40.83 | $41.09 | $40.10 | $40.44 | $40.44 | 617,138 |
2020-09-01 | $40.81 | $41.03 | $40.47 | $40.75 | $40.75 | 663,140 |
2020-08-31 | $40.50 | $40.95 | $40.19 | $40.69 | $40.69 | 1,546,404 |
2020-08-28 | $40.64 | $41.11 | $40.25 | $41.09 | $41.09 | 853,960 |
2020-08-27 | $41.01 | $41.07 | $40.36 | $40.51 | $40.51 | 405,407 |
2020-08-26 | $40.99 | $41.17 | $40.81 | $41.00 | $41.00 | 588,807 |
2020-08-25 | $40.77 | $41.04 | $40.14 | $41.02 | $41.02 | 728,339 |
2020-08-24 | $40.15 | $40.91 | $40.06 | $40.82 | $40.82 | 748,783 |
2020-08-21 | $39.90 | $40.46 | $39.73 | $40.03 | $40.03 | 696,790 |
2020-08-20 | $39.61 | $39.89 | $39.57 | $39.82 | $39.82 | 357,988 |
2020-08-19 | $39.87 | $39.96 | $39.54 | $39.58 | $39.58 | 504,270 |
2020-08-18 | $39.89 | $40.12 | $39.75 | $40.02 | $40.02 | 652,642 |
2020-08-17 | $39.27 | $39.87 | $39.23 | $39.74 | $39.74 | 691,547 |
2020-08-14 | $39.67 | $39.87 | $39.26 | $39.60 | $39.60 | 620,242 |
2020-08-13 | $40.20 | $40.20 | $39.64 | $39.69 | $39.69 | 540,514 |
2020-08-12 | $40.00 | $40.20 | $39.80 | $40.15 | $40.15 | 880,502 |
2020-08-11 | $40.13 | $40.13 | $39.70 | $39.76 | $39.76 | 776,296 |
2020-08-10 | $40.03 | $40.32 | $39.84 | $39.95 | $39.95 | 689,595 |
2020-08-07 | $40.07 | $40.37 | $39.82 | $40.02 | $40.02 | 920,912 |
2020-08-06 | $40.20 | $40.53 | $39.82 | $40.41 | $40.41 | 794,313 |
2020-08-05 | $40.60 | $40.68 | $40.04 | $40.21 | $40.21 | 880,018 |
2020-08-04 | $40.24 | $40.54 | $40.16 | $40.40 | $40.40 | 706,832 |
2020-08-03 | $40.40 | $40.63 | $40.20 | $40.24 | $40.24 | 746,078 |
2020-07-31 | $39.96 | $40.39 | $39.72 | $40.35 | $40.35 | 450,289 |
2020-07-30 | $39.81 | $40.14 | $39.54 | $39.96 | $39.96 | 822,995 |
2020-07-29 | $40.25 | $40.51 | $39.93 | $40.14 | $40.14 | 745,083 |
2020-07-28 | $39.64 | $40.56 | $39.61 | $40.11 | $40.11 | 660,436 |
2020-07-27 | $39.99 | $40.23 | $39.72 | $40.05 | $40.05 | 311,737 |
2020-07-24 | $39.40 | $40.14 | $39.10 | $40.02 | $40.02 | 566,976 |
2020-07-23 | $40.34 | $40.34 | $39.70 | $39.74 | $39.74 | 916,118 |
2020-07-22 | $40.63 | $40.74 | $40.12 | $40.34 | $40.34 | 480,933 |
2020-07-21 | $40.38 | $41.26 | $40.35 | $40.75 | $40.75 | 918,631 |
2020-07-20 | $40.35 | $40.58 | $40.02 | $40.45 | $40.45 | 690,656 |
2020-07-17 | $40.23 | $40.46 | $40.09 | $40.31 | $40.31 | 706,300 |
2020-07-16 | $39.66 | $40.50 | $39.48 | $40.35 | $40.35 | 1,224,800 |
2020-07-15 | $40.26 | $40.30 | $39.73 | $39.95 | $39.95 | 893,800 |
2020-07-14 | $39.88 | $40.23 | $39.20 | $39.98 | $39.98 | 1,372,200 |
2020-07-13 | $40.44 | $40.68 | $39.56 | $39.68 | $39.68 | 1,385,800 |
2020-07-10 | $40.10 | $40.50 | $40.00 | $40.40 | $40.40 | 535,400 |
2020-07-09 | $40.26 | $40.48 | $39.97 | $40.20 | $40.20 | 804,700 |
2020-07-08 | $40.35 | $40.75 | $40.02 | $40.27 | $40.27 | 981,100 |
2020-07-07 | $40.18 | $40.50 | $39.87 | $40.10 | $40.10 | 1,255,800 |
2020-07-06 | $40.36 | $40.63 | $38.93 | $40.54 | $40.54 | 2,412,100 |
2020-07-02 | $35.70 | $36.97 | $35.52 | $36.67 | $36.67 | 458,000 |
2020-07-01 | $36.04 | $36.06 | $35.10 | $35.25 | $35.25 | 271,900 |
2020-06-30 | $35.73 | $36.13 | $35.41 | $35.91 | $35.91 | 622,200 |
2020-06-29 | $35.01 | $36.02 | $34.68 | $35.91 | $35.91 | 522,100 |
2020-06-26 | $35.17 | $35.67 | $35.06 | $35.11 | $35.11 | 539,703 |
2020-06-25 | $35.68 | $35.92 | $35.11 | $35.57 | $35.57 | 333,955 |
2020-06-24 | $35.17 | $36.08 | $34.92 | $35.83 | $35.83 | 667,598 |
2020-06-23 | $35.82 | $35.88 | $34.67 | $35.22 | $35.22 | 842,871 |
2020-06-22 | $35.80 | $36.13 | $35.04 | $35.74 | $35.74 | 574,793 |
2020-06-19 | $36.00 | $36.62 | $35.79 | $35.90 | $35.90 | 846,309 |
2020-06-18 | $35.55 | $36.20 | $35.34 | $35.82 | $35.82 | 852,431 |
2020-06-17 | $35.16 | $36.34 | $35.02 | $35.81 | $35.81 | 884,422 |
2020-06-16 | $35.00 | $35.82 | $34.25 | $35.14 | $35.14 | 911,842 |
2020-06-15 | $33.91 | $34.87 | $33.80 | $34.65 | $34.65 | 510,654 |
2020-06-12 | $33.94 | $34.62 | $33.83 | $34.47 | $34.47 | 909,629 |
2020-06-11 | $33.60 | $34.14 | $33.58 | $33.62 | $33.62 | 663,760 |
2020-06-10 | $34.55 | $35.12 | $34.04 | $34.87 | $34.87 | 547,527 |
2020-06-09 | $34.38 | $34.64 | $33.34 | $34.35 | $34.35 | 801,436 |
2020-06-08 | $34.65 | $34.93 | $33.87 | $34.84 | $34.84 | 890,567 |
2020-06-05 | $33.97 | $34.78 | $33.80 | $34.29 | $34.29 | 496,298 |
2020-06-04 | $33.02 | $34.21 | $32.96 | $33.32 | $33.32 | 485,689 |
2020-06-03 | $32.42 | $33.45 | $32.42 | $33.21 | $33.21 | 931,195 |
2020-06-02 | $32.24 | $32.74 | $31.74 | $32.17 | $32.17 | 670,112 |
2020-06-01 | $31.39 | $32.10 | $31.28 | $31.93 | $31.93 | 861,271 |
2020-05-29 | $30.76 | $31.46 | $30.20 | $31.31 | $31.31 | 1,335,242 |
2020-05-28 | $31.49 | $31.56 | $30.16 | $30.83 | $30.83 | 878,230 |
2020-05-27 | $31.30 | $32.05 | $30.69 | $31.63 | $31.63 | 972,738 |
2020-05-26 | $30.61 | $32.43 | $30.59 | $31.31 | $31.31 | 1,432,338 |
2020-05-22 | $32.51 | $32.56 | $29.96 | $30.04 | $30.04 | 1,210,845 |
2020-05-21 | $33.41 | $33.73 | $32.68 | $32.72 | $32.72 | 1,036,945 |
2020-05-20 | $34.83 | $35.50 | $32.94 | $33.63 | $33.63 | 1,380,301 |
2020-05-19 | $36.71 | $37.73 | $34.34 | $34.40 | $34.40 | 1,538,100 |
2020-05-18 | $34.18 | $34.85 | $34.06 | $34.52 | $34.52 | 683,753 |
2020-05-15 | $32.28 | $33.70 | $32.28 | $33.54 | $33.54 | 640,894 |
2020-05-14 | $32.62 | $33.18 | $31.69 | $32.77 | $32.77 | 696,717 |
2020-05-13 | $33.92 | $34.00 | $32.87 | $33.20 | $33.20 | 405,479 |
2020-05-12 | $33.68 | $34.70 | $33.68 | $33.78 | $33.78 | 453,800 |
2020-05-11 | $33.28 | $33.92 | $32.96 | $33.80 | $33.80 | 297,320 |
2020-05-08 | $33.67 | $33.94 | $33.21 | $33.76 | $33.76 | 401,253 |
2020-05-07 | $33.68 | $33.72 | $33.00 | $33.18 | $33.18 | 388,687 |
2020-05-06 | $33.31 | $33.96 | $33.14 | $33.28 | $33.28 | 408,529 |
2020-05-05 | $33.05 | $33.92 | $32.88 | $32.98 | $32.98 | 412,013 |
2020-05-04 | $32.92 | $33.27 | $32.16 | $32.64 | $32.64 | 598,830 |
2020-05-01 | $33.11 | $33.14 | $32.43 | $32.82 | $32.82 | 646,254 |
2020-04-30 | $33.70 | $34.31 | $33.02 | $33.77 | $33.77 | 696,687 |
2020-04-29 | $33.88 | $34.00 | $33.41 | $33.72 | $33.72 | 348,700 |
2020-04-28 | $34.50 | $34.64 | $32.79 | $33.01 | $33.01 | 397,869 |
2020-04-27 | $34.20 | $34.38 | $33.87 | $34.17 | $34.17 | 289,884 |
2020-04-24 | $32.80 | $34.09 | $32.58 | $33.48 | $33.48 | 564,424 |
2020-04-23 | $33.15 | $33.49 | $32.86 | $32.92 | $32.92 | 275,856 |
2020-04-22 | $33.66 | $33.83 | $32.97 | $33.15 | $33.15 | 229,192 |
2020-04-21 | $33.68 | $33.81 | $32.67 | $33.06 | $33.06 | 511,778 |
2020-04-20 | $34.29 | $35.04 | $33.80 | $33.91 | $33.91 | 337,111 |
2020-04-17 | $35.39 | $35.66 | $34.01 | $34.46 | $34.46 | 594,372 |
2020-04-16 | $33.51 | $35.29 | $33.51 | $35.10 | $35.10 | 697,552 |
2020-04-15 | $32.52 | $33.48 | $31.40 | $33.31 | $33.31 | 569,412 |
2020-04-14 | $33.78 | $34.27 | $33.01 | $33.11 | $33.11 | 620,771 |
2020-04-13 | $33.06 | $33.45 | $32.66 | $33.25 | $33.25 | 315,701 |
2020-04-09 | $33.57 | $34.14 | $32.92 | $33.16 | $33.16 | 594,583 |
2020-04-08 | $33.50 | $33.50 | $32.46 | $33.21 | $33.21 | 544,328 |
2020-04-07 | $33.27 | $34.12 | $33.00 | $33.21 | $33.21 | 1,058,264 |
2020-04-06 | $33.29 | $33.66 | $32.87 | $33.12 | $33.12 | 767,643 |
2020-04-03 | $32.48 | $33.23 | $32.34 | $32.82 | $32.82 | 1,019,860 |
2020-04-02 | $30.77 | $32.60 | $30.77 | $32.44 | $32.44 | 1,273,862 |
2020-04-01 | $31.26 | $32.53 | $30.60 | $30.80 | $30.80 | 1,143,105 |
2020-03-31 | $30.91 | $32.09 | $30.60 | $31.84 | $31.84 | 1,015,694 |
2020-03-30 | $31.82 | $31.98 | $30.97 | $31.06 | $31.06 | 856,868 |
2020-03-27 | $31.36 | $32.19 | $30.53 | $31.56 | $31.56 | 824,449 |
2020-03-26 | $31.23 | $32.74 | $31.23 | $32.33 | $32.33 | 1,100,788 |
2020-03-25 | $31.73 | $32.84 | $31.22 | $31.59 | $31.59 | 1,096,422 |
2020-03-24 | $30.95 | $32.00 | $30.64 | $31.86 | $31.86 | 907,589 |
2020-03-23 | $29.38 | $30.58 | $28.67 | $30.28 | $30.28 | 919,983 |
2020-03-20 | $28.44 | $29.86 | $28.01 | $28.88 | $28.88 | 1,019,211 |
2020-03-19 | $27.59 | $29.10 | $26.60 | $28.20 | $28.20 | 993,909 |
2020-03-18 | $26.62 | $28.17 | $26.04 | $27.83 | $27.83 | 1,556,174 |
2020-03-17 | $28.87 | $29.17 | $27.72 | $28.32 | $28.32 | 1,467,328 |
2020-03-16 | $28.50 | $30.05 | $27.22 | $28.42 | $28.42 | 1,291,503 |
2020-03-13 | $31.32 | $31.50 | $29.75 | $31.50 | $31.50 | 954,364 |
2020-03-12 | $30.44 | $30.53 | $28.51 | $29.51 | $29.51 | 1,521,459 |
2020-03-11 | $31.57 | $32.13 | $31.40 | $31.86 | $31.86 | 844,248 |
2020-03-10 | $31.13 | $32.81 | $30.95 | $32.73 | $32.73 | 1,040,584 |
2020-03-09 | $30.66 | $31.25 | $30.15 | $30.51 | $30.51 | 1,205,797 |
2020-03-06 | $31.58 | $32.62 | $31.45 | $32.06 | $32.06 | 869,735 |
2020-03-05 | $32.68 | $33.44 | $32.47 | $32.68 | $32.68 | 1,270,365 |
2020-03-04 | $33.51 | $33.57 | $32.85 | $33.37 | $33.37 | 627,943 |
2020-03-03 | $33.55 | $33.74 | $32.74 | $33.02 | $33.02 | 884,896 |
2020-03-02 | $33.05 | $33.79 | $32.28 | $33.55 | $33.55 | 1,157,626 |
2020-02-28 | $31.60 | $32.87 | $31.37 | $32.75 | $32.75 | 917,921 |
2020-02-27 | $34.01 | $34.01 | $32.16 | $32.77 | $32.77 | 986,459 |
2020-02-26 | $33.34 | $36.71 | $33.24 | $34.14 | $34.14 | 986,041 |
2020-02-25 | $36.47 | $36.47 | $35.02 | $35.33 | $35.33 | 822,405 |
2020-02-24 | $35.10 | $36.21 | $34.56 | $35.89 | $35.89 | 595,869 |
2020-02-21 | $37.95 | $37.95 | $36.62 | $37.00 | $37.00 | 723,662 |
2020-02-20 | $38.24 | $38.85 | $37.72 | $37.93 | $37.93 | 497,450 |
2020-02-19 | $37.63 | $38.54 | $37.40 | $38.12 | $38.12 | 717,431 |
2020-02-18 | $38.54 | $38.60 | $36.78 | $37.40 | $37.40 | 783,304 |
2020-02-14 | $39.30 | $39.30 | $38.62 | $38.89 | $38.89 | 550,850 |
2020-02-13 | $39.79 | $39.81 | $39.02 | $39.38 | $39.38 | 526,257 |
2020-02-12 | $39.92 | $40.87 | $39.92 | $40.59 | $40.59 | 363,293 |
2020-02-11 | $39.89 | $40.75 | $39.36 | $39.56 | $39.56 | 396,736 |
2020-02-10 | $40.00 | $40.00 | $39.05 | $39.40 | $39.40 | 358,308 |
2020-02-07 | $40.60 | $40.60 | $39.39 | $40.00 | $40.00 | 264,278 |
2020-02-06 | $40.82 | $40.98 | $39.88 | $40.58 | $40.58 | 326,370 |
2020-02-05 | $41.59 | $41.60 | $40.02 | $40.20 | $40.20 | 503,213 |
2020-02-04 | $40.69 | $41.45 | $40.46 | $40.80 | $40.80 | 739,018 |
2020-02-03 | $39.02 | $40.28 | $38.89 | $39.63 | $39.63 | 435,099 |
2020-01-31 | $39.02 | $39.02 | $37.97 | $38.74 | $38.74 | 857,676 |
2020-01-30 | $39.43 | $40.21 | $38.67 | $39.52 | $39.52 | 489,967 |
2020-01-29 | $40.74 | $40.79 | $39.93 | $40.26 | $40.26 | 470,536 |
2020-01-28 | $39.51 | $40.44 | $39.31 | $40.32 | $40.32 | 466,126 |
2020-01-27 | $36.88 | $39.53 | $36.50 | $39.18 | $39.18 | 837,165 |
2020-01-24 | $40.90 | $40.93 | $39.55 | $39.80 | $39.80 | 650,283 |
2020-01-23 | $40.63 | $40.97 | $39.97 | $40.87 | $40.87 | 680,058 |
2020-01-22 | $42.07 | $42.18 | $41.18 | $41.23 | $41.23 | 822,612 |
2020-01-21 | $41.89 | $41.89 | $40.62 | $41.66 | $41.66 | 1,036,208 |
2020-01-17 | $43.89 | $44.07 | $42.75 | $43.06 | $43.06 | 739,314 |
2020-01-16 | $44.49 | $44.49 | $43.34 | $43.76 | $43.76 | 801,341 |
2020-01-15 | $44.09 | $44.57 | $43.43 | $44.35 | $44.35 | 619,176 |
2020-01-14 | $44.71 | $44.71 | $43.29 | $44.22 | $44.22 | 1,198,863 |
2020-01-13 | $42.45 | $44.99 | $42.30 | $44.52 | $44.52 | 1,013,271 |
2020-01-10 | $42.37 | $42.37 | $41.06 | $41.76 | $41.76 | 624,861 |
2020-01-09 | $43.00 | $43.10 | $41.91 | $42.12 | $42.12 | 626,317 |
2020-01-08 | $42.05 | $43.14 | $41.79 | $42.82 | $42.82 | 735,036 |
2020-01-07 | $42.79 | $42.80 | $41.79 | $42.13 | $42.13 | 518,601 |
2020-01-06 | $42.40 | $42.70 | $41.99 | $42.50 | $42.50 | 699,511 |
2020-01-03 | $41.96 | $44.04 | $41.95 | $42.77 | $42.77 | 1,054,283 |
2020-01-02 | $41.90 | $43.43 | $41.13 | $43.36 | $43.36 | 1,468,961 |
2019-12-31 | $38.80 | $40.20 | $37.81 | $39.93 | $39.93 | 1,667,287 |
2019-12-30 | $37.61 | $37.76 | $36.99 | $37.19 | $37.19 | 395,631 |
2019-12-27 | $39.08 | $39.08 | $37.68 | $37.78 | $37.78 | 351,582 |
2019-12-26 | $38.42 | $39.13 | $38.42 | $38.67 | $38.67 | 357,050 |
2019-12-24 | $38.86 | $39.00 | $38.41 | $38.58 | $38.58 | 202,803 |
2019-12-23 | $38.25 | $39.10 | $38.25 | $38.81 | $38.81 | 432,684 |
2019-12-20 | $38.19 | $38.45 | $38.03 | $38.45 | $38.45 | 613,849 |
2019-12-19 | $37.97 | $38.18 | $37.27 | $38.18 | $38.18 | 507,188 |
2019-12-18 | $37.71 | $38.56 | $37.60 | $38.23 | $38.23 | 742,956 |
2019-12-17 | $37.47 | $38.05 | $37.10 | $37.80 | $37.80 | 606,257 |
2019-12-16 | $37.13 | $38.05 | $37.12 | $37.34 | $37.34 | 612,031 |
2019-12-13 | $36.29 | $36.92 | $35.88 | $36.88 | $36.88 | 754,225 |
2019-12-12 | $35.27 | $36.70 | $35.27 | $36.06 | $36.06 | 715,508 |
2019-12-11 | $35.41 | $36.08 | $35.30 | $35.67 | $35.67 | 294,733 |
2019-12-10 | $35.43 | $35.51 | $34.80 | $35.16 | $35.16 | 528,647 |
2019-12-09 | $36.10 | $36.42 | $35.20 | $35.23 | $35.23 | 436,878 |
2019-12-06 | $35.35 | $36.11 | $35.35 | $36.01 | $36.01 | 435,084 |
2019-12-05 | $34.68 | $35.78 | $34.68 | $35.39 | $35.39 | 545,064 |
2019-12-04 | $35.50 | $35.50 | $34.98 | $35.07 | $35.07 | 498,366 |
2019-12-03 | $33.98 | $35.22 | $33.75 | $35.10 | $35.10 | 1,154,078 |
2019-12-02 | $34.76 | $35.50 | $34.72 | $34.91 | $34.91 | 704,771 |
2019-11-29 | $34.64 | $35.12 | $34.42 | $34.89 | $34.89 | 536,168 |
2019-11-27 | $35.50 | $36.03 | $34.90 | $35.11 | $35.11 | 1,286,345 |
2019-11-26 | $34.81 | $35.46 | $34.42 | $35.37 | $35.37 | 1,227,630 |
2019-11-25 | $34.17 | $35.06 | $33.86 | $34.94 | $34.94 | 1,022,203 |
2019-11-22 | $33.09 | $34.00 | $32.74 | $33.64 | $33.64 | 1,020,524 |
2019-11-21 | $31.72 | $33.41 | $31.60 | $33.18 | $33.18 | 1,289,093 |
2019-11-20 | $32.15 | $32.30 | $31.03 | $31.90 | $31.90 | 2,349,941 |
2019-11-19 | $33.82 | $33.95 | $32.16 | $32.58 | $32.58 | 1,749,678 |
2019-11-18 | $33.29 | $33.89 | $32.60 | $33.63 | $33.63 | 1,593,075 |
2019-11-15 | $34.06 | $34.37 | $33.13 | $33.21 | $33.21 | 2,414,843 |
2019-11-14 | $37.27 | $37.29 | $33.00 | $33.68 | $33.68 | 5,571,771 |
2019-11-13 | $41.80 | $42.09 | $41.03 | $41.45 | $41.45 | 637,724 |
2019-11-12 | $42.05 | $42.62 | $41.79 | $41.96 | $41.96 | 469,886 |
2019-11-11 | $42.00 | $42.63 | $41.30 | $42.47 | $42.47 | 423,176 |
2019-11-08 | $43.05 | $43.70 | $42.42 | $42.71 | $42.71 | 587,493 |
2019-11-07 | $42.83 | $43.78 | $42.83 | $43.28 | $43.28 | 698,313 |
2019-11-06 | $42.60 | $42.65 | $41.26 | $41.79 | $41.79 | 493,710 |
2019-11-05 | $43.58 | $43.58 | $42.10 | $42.52 | $42.52 | 743,332 |
2019-11-04 | $41.88 | $43.70 | $41.88 | $43.40 | $43.40 | 581,662 |
2019-11-01 | $40.19 | $41.33 | $39.97 | $41.20 | $41.20 | 416,991 |
2019-10-31 | $39.94 | $40.17 | $39.23 | $39.60 | $39.60 | 405,938 |
2019-10-30 | $40.60 | $40.79 | $39.43 | $40.05 | $40.05 | 560,147 |
2019-10-29 | $41.31 | $41.40 | $40.42 | $40.72 | $40.72 | 565,323 |
2019-10-28 | $40.99 | $42.01 | $40.89 | $41.73 | $41.73 | 569,437 |
2019-10-25 | $40.05 | $41.47 | $39.96 | $40.55 | $40.55 | 340,037 |
2019-10-24 | $39.89 | $40.20 | $39.37 | $40.14 | $40.14 | 367,067 |
2019-10-23 | $39.52 | $40.04 | $39.23 | $39.84 | $39.84 | 253,056 |
2019-10-22 | $40.17 | $40.42 | $39.47 | $39.95 | $39.95 | 255,617 |
2019-10-21 | $40.10 | $40.75 | $39.88 | $40.17 | $40.17 | 392,513 |
2019-10-18 | $41.20 | $41.50 | $39.58 | $39.70 | $39.70 | 531,640 |
2019-10-17 | $41.87 | $41.94 | $40.96 | $41.32 | $41.32 | 448,979 |
2019-10-16 | $40.65 | $41.98 | $40.62 | $41.59 | $41.59 | 558,703 |
2019-10-15 | $40.58 | $41.25 | $40.54 | $40.80 | $40.80 | 514,870 |
2019-10-14 | $40.83 | $41.86 | $40.48 | $40.72 | $40.72 | 400,099 |
2019-10-11 | $41.18 | $41.68 | $40.81 | $40.88 | $40.88 | 853,197 |
2019-10-10 | $40.27 | $40.61 | $39.78 | $40.11 | $40.11 | 616,438 |
2019-10-09 | $40.29 | $40.74 | $39.86 | $40.01 | $40.01 | 392,271 |
2019-10-08 | $40.14 | $40.74 | $39.80 | $40.17 | $40.17 | 749,694 |
2019-10-07 | $40.11 | $41.18 | $40.04 | $40.50 | $40.50 | 634,506 |
2019-10-04 | $40.50 | $40.87 | $39.82 | $40.60 | $40.60 | 774,501 |
2019-10-03 | $38.61 | $40.18 | $38.30 | $39.60 | $39.60 | 1,198,324 |
2019-10-02 | $38.71 | $38.83 | $37.46 | $38.49 | $38.49 | 769,941 |
2019-10-01 | $38.73 | $39.50 | $38.19 | $38.85 | $38.85 | 723,939 |
2019-09-30 | $39.23 | $39.71 | $39.00 | $39.19 | $39.19 | 927,786 |
2019-09-27 | $40.07 | $40.48 | $37.95 | $38.49 | $38.49 | 1,396,803 |
2019-09-26 | $41.36 | $42.07 | $39.91 | $40.00 | $40.00 | 967,776 |
2019-09-25 | $40.75 | $41.58 | $40.63 | $41.45 | $41.45 | 438,253 |
2019-09-24 | $42.11 | $42.37 | $40.58 | $40.99 | $40.99 | 674,364 |
2019-09-23 | $42.18 | $42.65 | $41.92 | $42.15 | $42.15 | 860,801 |
2019-09-20 | $44.02 | $44.02 | $42.56 | $42.56 | $42.56 | 1,097,142 |
2019-09-19 | $44.00 | $45.00 | $43.43 | $43.58 | $43.58 | 732,280 |
2019-09-18 | $44.58 | $44.80 | $43.51 | $43.88 | $43.88 | 526,367 |
2019-09-17 | $44.60 | $44.73 | $44.11 | $44.63 | $44.63 | 411,988 |
2019-09-16 | $45.12 | $45.65 | $44.80 | $45.05 | $45.05 | 420,698 |
2019-09-13 | $45.38 | $46.21 | $45.06 | $45.67 | $45.67 | 340,145 |
2019-09-12 | $46.83 | $46.83 | $45.02 | $45.16 | $45.16 | 685,603 |
2019-09-11 | $45.95 | $46.85 | $45.42 | $46.71 | $46.71 | 638,466 |
2019-09-10 | $45.27 | $45.93 | $45.05 | $45.70 | $45.70 | 1,041,759 |
2019-09-09 | $42.72 | $45.84 | $42.72 | $45.47 | $45.47 | 1,362,839 |
2019-09-06 | $42.55 | $43.05 | $42.26 | $42.66 | $42.66 | 583,160 |
2019-09-05 | $42.46 | $42.81 | $42.08 | $42.39 | $42.39 | 929,787 |
2019-09-04 | $42.02 | $42.10 | $41.41 | $41.73 | $41.73 | 871,251 |
2019-09-03 | $40.90 | $41.92 | $40.65 | $41.44 | $41.44 | 1,335,087 |
2019-08-30 | $41.20 | $41.35 | $40.79 | $41.17 | $41.17 | 924,310 |
2019-08-29 | $41.04 | $41.59 | $40.76 | $40.93 | $40.93 | 620,432 |
2019-08-28 | $40.26 | $41.11 | $39.74 | $40.50 | $40.50 | 1,039,785 |
2019-08-27 | $40.65 | $41.34 | $40.27 | $40.50 | $40.50 | 1,085,034 |
2019-08-26 | $41.30 | $41.48 | $40.20 | $40.48 | $40.48 | 650,101 |
2019-08-23 | $41.00 | $41.82 | $40.06 | $40.19 | $40.19 | 1,559,585 |
2019-08-22 | $41.46 | $42.00 | $40.82 | $41.54 | $41.54 | 749,915 |
2019-08-21 | $43.25 | $43.50 | $41.79 | $42.07 | $42.07 | 1,934,642 |
2019-08-20 | $43.45 | $43.79 | $42.07 | $42.34 | $42.34 | 1,698,164 |
2019-08-19 | $40.00 | $43.80 | $39.32 | $43.45 | $43.45 | 3,686,474 |
2019-08-16 | $36.42 | $37.86 | $36.25 | $37.65 | $37.65 | 1,567,343 |
2019-08-15 | $35.92 | $36.28 | $35.31 | $35.66 | $35.66 | 1,290,437 |
2019-08-14 | $34.99 | $35.49 | $34.58 | $35.15 | $35.15 | 738,363 |
2019-08-13 | $34.66 | $36.54 | $32.99 | $35.79 | $35.79 | 1,076,966 |
2019-08-12 | $34.01 | $35.50 | $33.95 | $35.43 | $35.43 | 817,863 |
2019-08-09 | $35.34 | $35.40 | $34.52 | $34.52 | $34.52 | 1,149,580 |
2019-08-08 | $35.59 | $36.00 | $35.28 | $35.71 | $35.71 | 508,580 |
2019-08-07 | $34.66 | $35.60 | $34.40 | $35.21 | $35.21 | 1,013,158 |
2019-08-06 | $35.09 | $36.04 | $35.00 | $35.23 | $35.23 | 1,201,426 |
2019-08-05 | $35.76 | $35.76 | $33.95 | $34.41 | $34.41 | 1,208,231 |
2019-08-02 | $37.07 | $37.77 | $36.57 | $37.30 | $37.30 | 629,357 |
2019-08-01 | $39.15 | $39.51 | $37.11 | $37.36 | $37.36 | 1,064,391 |
2019-07-31 | $40.05 | $40.05 | $38.63 | $39.12 | $39.12 | 865,797 |
2019-07-30 | $39.90 | $40.35 | $39.47 | $40.08 | $40.08 | 492,151 |
2019-07-29 | $40.29 | $40.73 | $40.06 | $40.36 | $40.36 | 619,979 |
2019-07-26 | $40.65 | $40.75 | $40.03 | $40.33 | $40.33 | 460,592 |
2019-07-25 | $41.33 | $41.33 | $40.04 | $40.37 | $40.37 | 454,776 |
2019-07-24 | $40.75 | $41.04 | $40.42 | $41.02 | $41.02 | 274,060 |
2019-07-23 | $40.19 | $41.30 | $40.19 | $40.61 | $40.61 | 1,013,273 |
2019-07-22 | $40.44 | $40.69 | $39.56 | $39.88 | $39.88 | 902,936 |
2019-07-19 | $40.53 | $41.02 | $40.43 | $40.44 | $40.44 | 662,329 |
2019-07-18 | $41.01 | $41.01 | $39.88 | $40.07 | $40.07 | 613,783 |
2019-07-17 | $42.08 | $42.14 | $40.92 | $40.95 | $40.95 | 260,624 |
2019-07-16 | $42.03 | $42.75 | $41.77 | $42.08 | $42.08 | 519,835 |
2019-07-15 | $41.61 | $42.60 | $41.33 | $42.29 | $42.29 | 872,170 |
2019-07-12 | $40.83 | $41.57 | $40.44 | $41.13 | $41.13 | 485,854 |
2019-07-11 | $41.14 | $41.31 | $40.40 | $40.85 | $40.85 | 715,597 |
2019-07-10 | $42.22 | $42.23 | $40.75 | $40.81 | $40.81 | 886,396 |
2019-07-09 | $41.93 | $42.26 | $41.32 | $41.88 | $41.88 | 1,250,529 |
2019-07-08 | $43.09 | $43.24 | $41.67 | $41.81 | $41.81 | 1,162,803 |
2019-07-05 | $43.06 | $44.15 | $42.66 | $43.91 | $43.91 | 1,255,350 |
2019-07-03 | $43.88 | $43.96 | $42.31 | $43.38 | $43.38 | 558,725 |
2019-07-02 | $43.76 | $44.29 | $43.28 | $43.87 | $43.87 | 646,628 |
2019-07-01 | $45.43 | $45.54 | $43.84 | $44.00 | $44.00 | 1,279,686 |
2019-06-28 | $43.19 | $43.93 | $42.98 | $43.13 | $43.13 | 556,290 |
2019-06-27 | $42.52 | $43.65 | $42.33 | $43.43 | $43.43 | 899,146 |
2019-06-26 | $41.79 | $42.83 | $41.32 | $41.93 | $41.93 | 1,333,759 |
2019-06-25 | $42.16 | $42.42 | $40.59 | $40.93 | $40.93 | 630,751 |
2019-06-24 | $42.51 | $43.09 | $42.02 | $42.23 | $42.23 | 597,706 |
2019-06-21 | $42.60 | $43.25 | $41.94 | $42.60 | $42.60 | 1,258,784 |
2019-06-20 | $42.51 | $43.62 | $42.30 | $43.04 | $43.04 | 915,418 |
2019-06-19 | $42.44 | $42.78 | $41.27 | $41.63 | $41.63 | 546,193 |
2019-06-18 | $41.59 | $42.95 | $41.19 | $42.46 | $42.46 | 778,199 |
2019-06-17 | $40.73 | $40.97 | $40.35 | $40.69 | $40.69 | 309,218 |
2019-06-14 | $41.01 | $41.24 | $40.20 | $40.33 | $40.33 | 612,911 |
2019-06-13 | $41.79 | $42.07 | $41.00 | $41.42 | $41.42 | 739,853 |
2019-06-12 | $41.66 | $42.30 | $40.81 | $41.30 | $41.30 | 661,030 |
2019-06-11 | $42.10 | $43.28 | $42.10 | $42.31 | $42.31 | 836,808 |
2019-06-10 | $40.92 | $41.99 | $40.87 | $41.26 | $41.26 | 874,475 |
2019-06-07 | $39.61 | $40.68 | $39.61 | $40.19 | $40.19 | 737,609 |
2019-06-06 | $39.55 | $39.76 | $38.84 | $39.57 | $39.57 | 713,287 |
2019-06-05 | $40.93 | $41.01 | $39.09 | $39.79 | $39.79 | 886,786 |
2019-06-04 | $39.73 | $41.03 | $39.27 | $40.82 | $40.82 | 650,115 |
2019-06-03 | $40.25 | $41.04 | $39.33 | $39.64 | $39.64 | 815,088 |
2019-05-31 | $40.75 | $41.41 | $40.07 | $40.26 | $40.26 | 1,289,867 |
2019-05-30 | $40.66 | $41.06 | $40.39 | $40.88 | $40.88 | 854,604 |
2019-05-29 | $40.27 | $41.20 | $39.95 | $40.30 | $40.30 | 1,385,521 |
2019-05-28 | $40.10 | $40.84 | $39.06 | $40.13 | $40.13 | 1,557,099 |
2019-05-24 | $43.43 | $44.03 | $40.00 | $40.04 | $40.04 | 1,811,506 |
2019-05-23 | $42.00 | $42.98 | $40.34 | $42.54 | $42.54 | 2,823,262 |
2019-05-22 | $48.68 | $48.71 | $47.08 | $47.33 | $47.33 | 950,950 |
2019-05-21 | $47.71 | $48.86 | $47.26 | $48.78 | $48.78 | 1,218,947 |
2019-05-20 | $47.81 | $48.28 | $47.00 | $47.10 | $47.10 | 1,009,082 |
2019-05-17 | $52.00 | $52.01 | $48.80 | $49.10 | $49.10 | 1,734,647 |
2019-05-16 | $54.00 | $54.55 | $53.21 | $53.48 | $53.48 | 812,735 |
2019-05-15 | $53.73 | $54.30 | $53.09 | $53.93 | $53.93 | 657,232 |
2019-05-14 | $56.02 | $56.35 | $53.93 | $53.99 | $53.99 | 1,041,402 |
2019-05-13 | $53.89 | $54.66 | $53.11 | $54.44 | $54.44 | 836,494 |
2019-05-10 | $56.78 | $57.65 | $55.01 | $55.73 | $55.73 | 964,885 |
2019-05-09 | $56.50 | $57.34 | $55.25 | $57.00 | $57.00 | 1,248,981 |
2019-05-08 | $58.53 | $58.81 | $56.83 | $57.59 | $57.59 | 2,106,527 |
2019-05-07 | $60.11 | $60.19 | $57.15 | $57.98 | $57.98 | 989,774 |
2019-05-06 | $60.08 | $60.56 | $58.70 | $59.92 | $59.92 | 1,831,229 |
2019-05-03 | $62.59 | $63.34 | $62.14 | $62.90 | $62.90 | 804,879 |
2019-05-02 | $63.05 | $63.17 | $62.00 | $62.07 | $62.07 | 1,138,886 |
2019-05-01 | $63.22 | $63.95 | $62.91 | $63.35 | $63.35 | 303,473 |
2019-04-30 | $62.89 | $63.91 | $62.76 | $62.94 | $62.94 | 846,143 |
2019-04-29 | $62.10 | $63.55 | $62.10 | $63.28 | $63.28 | 434,053 |
2019-04-26 | $63.57 | $63.57 | $62.31 | $62.66 | $62.66 | 803,853 |
2019-04-25 | $63.87 | $64.56 | $62.94 | $63.01 | $63.01 | 600,305 |
2019-04-24 | $64.70 | $64.85 | $63.60 | $64.42 | $64.42 | 612,641 |
2019-04-23 | $65.14 | $65.68 | $64.47 | $64.82 | $64.82 | 358,820 |
2019-04-22 | $64.57 | $65.26 | $64.17 | $64.82 | $64.82 | 301,374 |
2019-04-18 | $64.30 | $65.18 | $63.70 | $65.11 | $65.11 | 522,438 |
2019-04-17 | $61.20 | $65.45 | $61.06 | $64.74 | $64.74 | 1,032,339 |
2019-04-16 | $64.31 | $64.89 | $63.36 | $63.73 | $63.73 | 747,871 |
2019-04-15 | $63.82 | $64.36 | $62.88 | $63.78 | $63.78 | 658,041 |
2019-04-12 | $64.69 | $65.25 | $63.88 | $64.43 | $64.43 | 425,636 |
2019-04-11 | $64.08 | $64.72 | $63.43 | $63.92 | $63.92 | 545,672 |
2019-04-10 | $64.65 | $64.97 | $63.19 | $64.46 | $64.46 | 584,028 |
2019-04-09 | $66.30 | $66.45 | $64.36 | $64.59 | $64.59 | 899,578 |
2019-04-08 | $65.43 | $66.49 | $65.43 | $66.48 | $66.48 | 465,544 |
2019-04-05 | $64.84 | $66.66 | $64.70 | $66.32 | $66.32 | 866,777 |
2019-04-04 | $62.87 | $64.87 | $62.52 | $64.84 | $64.84 | 989,470 |
2019-04-03 | $63.26 | $64.36 | $62.77 | $63.16 | $63.16 | 1,098,703 |
2019-04-02 | $61.53 | $62.37 | $61.12 | $61.70 | $61.70 | 1,089,049 |
2019-04-01 | $60.00 | $62.50 | $59.77 | $61.68 | $61.68 | 1,182,647 |
2019-03-29 | $57.93 | $59.47 | $57.60 | $59.24 | $59.24 | 765,045 |
2019-03-28 | $57.58 | $58.05 | $56.55 | $56.82 | $56.82 | 747,020 |
2019-03-27 | $58.59 | $58.99 | $57.91 | $57.91 | $57.91 | 1,711,688 |
2019-03-26 | $58.79 | $59.46 | $57.90 | $58.55 | $58.55 | 1,102,405 |
2019-03-25 | $57.70 | $58.87 | $57.08 | $58.58 | $58.58 | 396,598 |
2019-03-22 | $58.22 | $58.63 | $57.58 | $57.76 | $57.76 | 938,349 |
2019-03-21 | $57.94 | $59.15 | $57.90 | $59.14 | $59.14 | 362,471 |
2019-03-20 | $58.16 | $58.94 | $57.20 | $58.44 | $58.44 | 424,453 |
2019-03-19 | $58.60 | $58.96 | $58.15 | $58.54 | $58.54 | 530,386 |
2019-03-18 | $58.20 | $58.98 | $57.73 | $58.21 | $58.21 | 522,386 |
2019-03-15 | $58.05 | $59.17 | $57.95 | $58.09 | $58.09 | 660,342 |
2019-03-14 | $57.94 | $58.05 | $56.97 | $57.70 | $57.70 | 607,719 |
2019-03-13 | $58.28 | $58.68 | $57.67 | $58.14 | $58.14 | 678,778 |
2019-03-12 | $59.20 | $59.20 | $57.67 | $58.20 | $58.20 | 553,288 |
2019-03-11 | $58.17 | $58.73 | $57.60 | $58.57 | $58.57 | 864,075 |
2019-03-08 | $56.16 | $57.96 | $55.27 | $56.96 | $56.96 | 1,617,574 |
2019-03-07 | $62.49 | $62.50 | $58.46 | $58.77 | $58.77 | 1,181,008 |
2019-03-06 | $64.61 | $65.14 | $61.91 | $62.64 | $62.64 | 1,366,311 |
2019-03-05 | $63.50 | $65.66 | $62.33 | $64.51 | $64.51 | 1,492,874 |
2019-03-04 | $68.12 | $69.49 | $65.78 | $67.24 | $67.24 | 802,856 |
2019-03-01 | $68.16 | $68.88 | $66.73 | $67.35 | $67.35 | 694,531 |
2019-02-28 | $67.67 | $68.86 | $66.83 | $67.37 | $67.37 | 550,768 |
2019-02-27 | $68.15 | $69.08 | $67.41 | $67.75 | $67.75 | 356,306 |
2019-02-26 | $66.80 | $68.90 | $66.80 | $68.83 | $68.83 | 830,796 |
2019-02-25 | $68.52 | $70.83 | $67.80 | $68.99 | $68.99 | 1,331,920 |
2019-02-22 | $63.50 | $65.80 | $63.14 | $65.61 | $65.61 | 828,599 |
2019-02-21 | $63.04 | $63.50 | $61.84 | $62.97 | $62.97 | 575,031 |
2019-02-20 | $61.61 | $64.46 | $61.45 | $62.95 | $62.95 | 647,433 |
2019-02-19 | $60.30 | $61.84 | $59.52 | $61.34 | $61.34 | 657,187 |
2019-02-15 | $61.07 | $61.49 | $59.89 | $60.40 | $60.40 | 512,318 |
2019-02-14 | $62.07 | $62.20 | $60.10 | $61.04 | $61.04 | 991,721 |
2019-02-13 | $62.00 | $63.96 | $62.00 | $62.23 | $62.23 | 1,028,335 |
2019-02-12 | $60.17 | $62.03 | $60.06 | $61.64 | $61.64 | 786,976 |
2019-02-11 | $59.83 | $60.45 | $58.70 | $59.82 | $59.82 | 688,919 |
2019-02-08 | $57.62 | $58.94 | $57.04 | $58.78 | $58.78 | 553,470 |
2019-02-07 | $59.50 | $59.66 | $56.93 | $57.37 | $57.37 | 690,609 |
2019-02-06 | $60.14 | $61.04 | $59.65 | $59.90 | $59.90 | 540,920 |
2019-02-05 | $60.38 | $60.58 | $59.63 | $60.03 | $60.03 | 448,732 |
2019-02-04 | $60.49 | $60.95 | $59.73 | $59.96 | $59.96 | 312,036 |
2019-02-01 | $60.69 | $61.39 | $59.50 | $60.74 | $60.74 | 434,200 |
2019-01-31 | $58.55 | $61.64 | $58.44 | $61.42 | $61.42 | 971,617 |
2019-01-30 | $59.46 | $59.46 | $56.84 | $58.06 | $58.06 | 647,255 |
2019-01-29 | $59.23 | $59.66 | $58.07 | $58.59 | $58.59 | 694,101 |
2019-01-28 | $58.00 | $58.97 | $57.03 | $58.94 | $58.94 | 680,986 |
2019-01-25 | $55.75 | $59.70 | $55.63 | $58.93 | $58.93 | 1,052,474 |
2019-01-24 | $54.50 | $55.45 | $54.03 | $54.61 | $54.61 | 1,283,232 |
2019-01-23 | $56.72 | $57.03 | $54.20 | $54.51 | $54.51 | 862,033 |
2019-01-22 | $60.55 | $61.20 | $55.15 | $55.90 | $55.90 | 1,130,154 |
2019-01-18 | $59.84 | $62.34 | $59.84 | $61.72 | $61.72 | 580,828 |
2019-01-17 | $58.40 | $59.88 | $57.89 | $59.30 | $59.30 | 595,946 |
2019-01-16 | $57.30 | $59.43 | $57.30 | $59.06 | $59.06 | 584,215 |
2019-01-15 | $56.83 | $58.51 | $56.77 | $57.00 | $57.00 | 627,514 |
2019-01-14 | $57.89 | $57.89 | $56.26 | $56.41 | $56.41 | 763,955 |
2019-01-11 | $59.67 | $59.72 | $58.07 | $58.70 | $58.70 | 569,979 |
2019-01-10 | $59.89 | $60.02 | $58.42 | $59.96 | $59.96 | 567,013 |
2019-01-09 | $59.68 | $60.29 | $57.93 | $60.14 | $60.14 | 804,572 |
2019-01-08 | $59.15 | $60.17 | $56.66 | $57.85 | $57.85 | 1,180,822 |
2019-01-07 | $58.10 | $59.92 | $58.02 | $59.64 | $59.64 | 559,429 |
2019-01-04 | $54.81 | $58.41 | $54.42 | $57.68 | $57.68 | 568,153 |
2019-01-03 | $53.93 | $54.19 | $52.70 | $53.30 | $53.30 | 497,564 |
2019-01-02 | $52.76 | $55.14 | $51.76 | $54.75 | $54.75 | 474,764 |
2018-12-31 | $55.43 | $55.97 | $53.24 | $53.64 | $53.64 | 496,841 |
2018-12-28 | $54.45 | $55.87 | $53.99 | $54.58 | $54.58 | 580,892 |
2018-12-27 | $53.87 | $54.59 | $52.64 | $54.17 | $54.17 | 1,189,392 |
2018-12-26 | $54.04 | $55.14 | $52.45 | $55.08 | $55.08 | 631,587 |
2018-12-24 | $52.89 | $54.60 | $52.17 | $53.66 | $53.66 | 391,758 |
2018-12-21 | $54.21 | $55.72 | $53.00 | $53.27 | $53.27 | 868,971 |
2018-12-20 | $55.34 | $56.27 | $53.56 | $54.31 | $54.31 | 878,459 |
2018-12-19 | $58.77 | $59.76 | $55.19 | $55.44 | $55.44 | 784,444 |
2018-12-18 | $60.10 | $60.82 | $58.77 | $58.81 | $58.81 | 535,048 |
2018-12-17 | $62.14 | $62.14 | $59.34 | $59.62 | $59.62 | 827,499 |
2018-12-14 | $61.07 | $63.78 | $60.47 | $62.13 | $62.13 | 975,800 |
2018-12-13 | $65.05 | $65.50 | $61.94 | $61.99 | $61.99 | 543,086 |
2018-12-12 | $64.17 | $65.47 | $63.28 | $64.44 | $64.44 | 603,992 |
2018-12-11 | $63.89 | $65.43 | $62.72 | $62.77 | $62.77 | 618,855 |
2018-12-10 | $62.90 | $64.32 | $62.15 | $62.82 | $62.82 | 521,245 |
2018-12-07 | $64.10 | $65.42 | $63.04 | $63.22 | $63.22 | 463,855 |
2018-12-06 | $63.21 | $64.94 | $62.63 | $64.32 | $64.32 | 745,792 |
2018-12-04 | $67.31 | $68.20 | $65.25 | $65.49 | $65.49 | 854,136 |
2018-12-03 | $67.72 | $68.61 | $66.95 | $67.00 | $67.00 | 630,787 |
2018-11-30 | $62.38 | $65.33 | $61.80 | $64.77 | $64.77 | 652,647 |
2018-11-29 | $62.28 | $63.32 | $61.53 | $62.60 | $62.60 | 813,013 |
2018-11-28 | $64.85 | $66.80 | $60.30 | $63.01 | $63.01 | 1,872,171 |
2018-11-27 | $62.05 | $62.45 | $61.00 | $61.90 | $61.90 | 749,115 |
2018-11-26 | $61.55 | $63.25 | $61.25 | $62.45 | $62.45 | 908,587 |
2018-11-23 | $61.30 | $62.08 | $60.55 | $60.74 | $60.74 | 280,756 |
2018-11-21 | $61.42 | $63.12 | $61.36 | $62.37 | $62.37 | 1,008,795 |
2018-11-20 | $59.02 | $60.84 | $57.84 | $59.94 | $59.94 | 728,222 |
2018-11-19 | $63.55 | $63.94 | $60.50 | $60.84 | $60.84 | 888,719 |
2018-11-16 | $64.21 | $65.23 | $62.79 | $64.96 | $64.96 | 455,465 |
2018-11-15 | $62.91 | $65.90 | $62.30 | $64.95 | $64.95 | 762,922 |
2018-11-14 | $62.40 | $64.33 | $61.30 | $62.22 | $62.22 | 798,832 |
2018-11-13 | $61.75 | $62.90 | $60.84 | $61.67 | $61.67 | 573,786 |
2018-11-12 | $61.68 | $62.01 | $60.11 | $61.10 | $61.10 | 524,509 |
2018-11-09 | $63.25 | $63.25 | $60.69 | $61.82 | $61.82 | 618,168 |
2018-11-08 | $64.62 | $64.87 | $63.01 | $64.23 | $64.23 | 699,078 |
2018-11-07 | $65.75 | $66.58 | $64.49 | $65.41 | $65.41 | 396,654 |
2018-11-06 | $64.84 | $67.87 | $64.31 | $65.75 | $65.75 | 1,109,688 |
2018-11-05 | $64.92 | $65.76 | $64.01 | $65.12 | $65.12 | 1,091,767 |
2018-11-02 | $67.76 | $68.96 | $65.87 | $66.23 | $66.23 | 956,111 |
2018-11-01 | $63.33 | $68.06 | $62.42 | $67.36 | $67.36 | 1,081,853 |
2018-10-31 | $59.66 | $63.44 | $58.78 | $63.31 | $63.31 | 829,529 |
2018-10-30 | $58.65 | $59.47 | $56.67 | $58.80 | $58.80 | 873,297 |
2018-10-29 | $61.91 | $61.91 | $58.19 | $59.05 | $59.05 | 713,733 |
2018-10-26 | $57.96 | $61.95 | $57.69 | $61.37 | $61.37 | 626,045 |
2018-10-25 | $58.84 | $60.20 | $57.64 | $59.65 | $59.65 | 612,036 |
2018-10-24 | $61.05 | $61.51 | $58.19 | $58.21 | $58.21 | 900,219 |
2018-10-23 | $60.09 | $62.22 | $58.99 | $61.30 | $61.30 | 661,146 |
2018-10-22 | $61.71 | $63.64 | $61.07 | $62.27 | $62.27 | 794,707 |
2018-10-19 | $62.32 | $62.91 | $59.54 | $59.85 | $59.85 | 462,150 |
2018-10-18 | $62.44 | $62.44 | $60.56 | $60.71 | $60.71 | 811,722 |
2018-10-17 | $63.91 | $64.41 | $62.12 | $63.00 | $63.00 | 721,336 |
2018-10-16 | $62.50 | $63.90 | $62.30 | $63.84 | $63.84 | 529,179 |
2018-10-15 | $61.03 | $63.28 | $61.03 | $62.42 | $62.42 | 617,994 |
2018-10-12 | $60.66 | $62.69 | $60.52 | $62.50 | $62.50 | 909,864 |
2018-10-11 | $58.40 | $59.80 | $57.85 | $59.01 | $59.01 | 1,689,581 |
2018-10-10 | $62.10 | $62.13 | $59.11 | $59.18 | $59.18 | 1,613,557 |
2018-10-09 | $63.94 | $64.36 | $62.27 | $62.64 | $62.64 | 1,440,024 |
2018-10-08 | $62.50 | $65.05 | $61.81 | $64.15 | $64.15 | 1,159,812 |
2018-10-05 | $65.12 | $65.12 | $62.61 | $64.25 | $64.25 | 1,339,075 |
2018-10-04 | $67.22 | $67.22 | $64.10 | $65.04 | $65.04 | 952,329 |
2018-10-03 | $67.69 | $68.04 | $67.28 | $67.56 | $67.56 | 462,217 |
2018-10-02 | $69.13 | $69.52 | $66.62 | $67.18 | $67.18 | 817,751 |
2018-10-01 | $69.56 | $71.03 | $69.56 | $70.13 | $70.13 | 469,559 |
2018-09-28 | $69.24 | $70.49 | $68.75 | $69.48 | $69.48 | 716,293 |
2018-09-27 | $70.51 | $70.52 | $68.74 | $69.72 | $69.72 | 394,349 |
2018-09-26 | $68.91 | $71.15 | $68.91 | $70.06 | $70.06 | 627,152 |
2018-09-25 | $68.34 | $69.30 | $68.21 | $68.89 | $68.89 | 350,758 |
2018-09-24 | $69.22 | $69.40 | $68.00 | $68.54 | $68.54 | 557,087 |
2018-09-21 | $72.00 | $72.38 | $70.18 | $70.36 | $70.36 | 650,350 |
2018-09-20 | $68.94 | $70.96 | $68.80 | $70.60 | $70.60 | 945,660 |
2018-09-19 | $66.14 | $69.03 | $66.09 | $68.24 | $68.24 | 814,819 |
2018-09-18 | $64.92 | $66.22 | $64.22 | $65.72 | $65.72 | 593,226 |
2018-09-17 | $65.36 | $66.58 | $64.64 | $64.81 | $64.81 | 519,855 |
2018-09-14 | $67.31 | $67.48 | $65.54 | $66.11 | $66.11 | 490,654 |
2018-09-13 | $66.21 | $67.79 | $66.21 | $66.81 | $66.81 | 808,039 |
2018-09-12 | $64.50 | $65.93 | $63.20 | $65.36 | $65.36 | 656,470 |
2018-09-11 | $64.05 | $65.88 | $63.22 | $64.52 | $64.52 | 801,432 |
2018-09-10 | $65.87 | $65.96 | $64.31 | $65.14 | $65.14 | 758,642 |
2018-09-07 | $66.00 | $68.17 | $65.58 | $65.77 | $65.77 | 824,179 |
2018-09-06 | $67.00 | $67.80 | $66.11 | $66.72 | $66.72 | 584,819 |
2018-09-05 | $69.56 | $69.69 | $66.12 | $66.78 | $66.78 | 1,126,072 |
2018-09-04 | $70.25 | $70.57 | $69.12 | $70.37 | $70.37 | 754,206 |
2018-08-31 | $69.66 | $71.50 | $69.50 | $70.96 | $70.96 | 570,786 |
2018-08-30 | $71.33 | $71.61 | $69.16 | $69.65 | $69.65 | 646,894 |
2018-08-29 | $72.41 | $72.87 | $71.07 | $72.00 | $72.00 | 579,336 |
2018-08-28 | $72.34 | $72.94 | $71.01 | $72.07 | $72.07 | 712,124 |
2018-08-27 | $70.71 | $72.36 | $70.71 | $71.59 | $71.59 | 465,715 |
2018-08-24 | $70.26 | $70.49 | $69.57 | $69.85 | $69.85 | 302,022 |
2018-08-23 | $71.26 | $71.93 | $69.34 | $69.51 | $69.51 | 909,870 |
2018-08-22 | $70.49 | $71.40 | $70.09 | $70.89 | $70.89 | 588,008 |
2018-08-21 | $70.92 | $71.67 | $69.92 | $70.29 | $70.29 | 775,683 |
2018-08-20 | $69.50 | $70.79 | $69.50 | $70.39 | $70.39 | 566,214 |
2018-08-17 | $68.21 | $69.23 | $67.76 | $69.01 | $69.01 | 756,665 |
2018-08-16 | $69.47 | $69.84 | $68.38 | $68.43 | $68.43 | 989,206 |
2018-08-15 | $68.00 | $69.15 | $67.48 | $68.71 | $68.71 | 1,542,281 |
2018-08-14 | $71.07 | $71.84 | $69.60 | $70.19 | $70.19 | 945,538 |
2018-08-13 | $74.92 | $75.28 | $71.03 | $71.30 | $71.30 | 1,365,014 |
2018-08-10 | $74.50 | $75.18 | $73.53 | $74.73 | $74.73 | 1,671,045 |
2018-08-09 | $75.49 | $76.21 | $74.79 | $75.06 | $75.06 | 1,381,601 |
2018-08-08 | $85.00 | $85.05 | $74.36 | $74.88 | $74.88 | 3,158,110 |
2018-08-07 | $80.81 | $81.20 | $79.24 | $80.53 | $80.53 | 1,024,653 |
2018-08-06 | $79.11 | $80.46 | $79.08 | $79.99 | $79.99 | 585,576 |
2018-08-03 | $80.05 | $80.37 | $79.31 | $79.62 | $79.62 | 382,830 |
2018-08-02 | $79.32 | $80.07 | $78.71 | $79.90 | $79.90 | 473,989 |
2018-08-01 | $79.51 | $81.90 | $79.51 | $80.26 | $80.26 | 635,374 |
2018-07-31 | $80.56 | $80.71 | $79.62 | $80.48 | $80.48 | 1,054,116 |
2018-07-30 | $83.22 | $83.22 | $80.00 | $80.69 | $80.69 | 1,320,843 |
2018-07-27 | $84.12 | $84.49 | $82.93 | $83.51 | $83.51 | 1,004,649 |
2018-07-26 | $83.63 | $84.99 | $83.40 | $84.23 | $84.23 | 524,317 |
2018-07-25 | $83.50 | $84.67 | $83.15 | $84.66 | $84.66 | 788,156 |
2018-07-24 | $84.11 | $85.40 | $82.77 | $83.11 | $83.11 | 701,109 |
2018-07-23 | $83.26 | $83.59 | $82.46 | $83.11 | $83.11 | 510,838 |
2018-07-20 | $83.60 | $84.48 | $82.98 | $83.26 | $83.26 | 392,498 |
2018-07-19 | $83.57 | $84.21 | $82.59 | $82.94 | $82.94 | 488,081 |
2018-07-18 | $84.89 | $85.44 | $83.47 | $83.99 | $83.99 | 387,598 |
2018-07-17 | $83.36 | $85.34 | $83.22 | $84.87 | $84.87 | 477,525 |
2018-07-16 | $83.92 | $84.30 | $83.23 | $83.95 | $83.95 | 632,346 |
2018-07-13 | $84.28 | $84.94 | $83.58 | $84.07 | $84.07 | 285,522 |
2018-07-12 | $84.50 | $84.84 | $83.75 | $84.50 | $84.50 | 497,447 |
2018-07-11 | $83.60 | $84.90 | $83.18 | $83.57 | $83.57 | 468,168 |
2018-07-10 | $85.22 | $85.22 | $84.20 | $84.68 | $84.68 | 656,915 |
2018-07-09 | $85.03 | $85.86 | $83.72 | $84.92 | $84.92 | 401,970 |
2018-07-06 | $83.00 | $84.47 | $82.17 | $84.30 | $84.30 | 626,244 |
2018-07-05 | $83.79 | $84.29 | $81.92 | $83.06 | $83.06 | 918,318 |
2018-07-03 | $85.21 | $85.29 | $83.46 | $83.79 | $83.79 | 470,414 |
2018-07-02 | $83.15 | $84.18 | $82.16 | $83.99 | $83.99 | 799,402 |
2018-06-29 | $83.81 | $85.27 | $83.50 | $84.69 | $84.69 | 1,035,547 |
2018-06-28 | $80.50 | $83.78 | $79.69 | $83.13 | $83.13 | 1,271,089 |
2018-06-27 | $85.45 | $85.97 | $81.45 | $81.58 | $81.58 | 1,168,748 |
2018-06-26 | $85.63 | $86.02 | $84.53 | $85.33 | $85.33 | 942,945 |
2018-06-25 | $87.23 | $87.49 | $85.03 | $85.31 | $85.31 | 1,093,399 |
2018-06-22 | $89.28 | $89.29 | $87.30 | $88.81 | $88.81 | 998,431 |
2018-06-21 | $89.78 | $89.78 | $87.84 | $88.00 | $88.00 | 1,122,986 |
2018-06-20 | $89.99 | $90.58 | $89.11 | $90.02 | $90.02 | 799,495 |
2018-06-19 | $90.04 | $90.47 | $88.31 | $89.14 | $89.14 | 1,323,639 |
2018-06-18 | $93.67 | $93.67 | $91.81 | $92.15 | $92.15 | 813,201 |
2018-06-15 | $95.79 | $95.79 | $94.36 | $94.58 | $94.58 | 658,773 |
2018-06-14 | $94.57 | $96.71 | $93.27 | $96.26 | $96.26 | 568,315 |
2018-06-13 | $94.79 | $95.46 | $94.19 | $94.64 | $94.64 | 628,297 |
2018-06-12 | $93.71 | $95.43 | $93.71 | $94.15 | $94.15 | 710,922 |
2018-06-11 | $95.26 | $95.79 | $92.53 | $93.10 | $93.10 | 781,926 |
2018-06-08 | $92.72 | $95.44 | $92.36 | $94.98 | $94.98 | 927,781 |
2018-06-07 | $92.87 | $93.63 | $91.75 | $93.21 | $93.21 | 604,540 |
2018-06-06 | $94.76 | $94.77 | $91.90 | $92.39 | $92.39 | 924,062 |
2018-06-05 | $93.78 | $94.62 | $93.34 | $94.43 | $94.43 | 1,115,934 |
2018-06-04 | $92.51 | $93.66 | $92.51 | $93.33 | $93.33 | 843,974 |
2018-06-01 | $91.13 | $92.69 | $90.82 | $92.24 | $92.24 | 713,771 |
2018-05-31 | $90.33 | $91.39 | $90.15 | $90.82 | $90.82 | 1,300,454 |
2018-05-30 | $90.30 | $90.73 | $89.62 | $89.97 | $89.97 | 883,918 |
2018-05-29 | $90.39 | $91.87 | $88.59 | $89.99 | $89.99 | 1,271,299 |
2018-05-25 | $91.15 | $91.69 | $90.71 | $90.95 | $90.95 | 550,940 |
2018-05-24 | $91.16 | $92.15 | $90.12 | $90.62 | $90.62 | 819,051 |
2018-05-23 | $89.54 | $92.65 | $89.34 | $90.22 | $90.22 | 847,243 |
2018-05-22 | $90.13 | $91.18 | $89.81 | $90.39 | $90.39 | 593,833 |
2018-05-21 | $91.02 | $92.28 | $89.30 | $90.21 | $90.21 | 899,336 |
2018-05-18 | $90.04 | $91.48 | $89.82 | $89.90 | $89.90 | 669,538 |
2018-05-17 | $89.79 | $91.42 | $88.71 | $90.42 | $90.42 | 1,349,923 |
2018-05-16 | $91.50 | $91.75 | $89.81 | $90.26 | $90.26 | 1,521,679 |
2018-05-15 | $91.60 | $91.75 | $89.73 | $91.45 | $91.45 | 947,373 |
2018-05-14 | $91.95 | $94.48 | $91.87 | $92.91 | $92.91 | 1,212,601 |
2018-05-11 | $92.61 | $92.99 | $89.30 | $91.70 | $91.70 | 2,228,039 |
2018-05-10 | $91.90 | $94.52 | $91.00 | $92.72 | $92.72 | 2,493,673 |
2018-05-09 | $94.50 | $94.50 | $86.60 | $89.84 | $89.84 | 4,470,285 |
2018-05-08 | $99.35 | $100.38 | $98.38 | $99.98 | $99.98 | 1,227,099 |
2018-05-07 | $95.00 | $99.70 | $95.00 | $98.61 | $98.61 | 1,502,517 |
2018-05-04 | $92.78 | $94.83 | $91.96 | $94.13 | $94.13 | 819,260 |
2018-05-03 | $94.53 | $94.90 | $92.69 | $93.88 | $93.88 | 773,334 |
2018-05-02 | $95.24 | $96.70 | $94.69 | $94.96 | $94.96 | 622,640 |
2018-05-01 | $95.00 | $95.91 | $93.87 | $95.01 | $95.01 | 542,558 |
2018-04-30 | $94.73 | $96.25 | $94.11 | $95.54 | $95.54 | 767,883 |
2018-04-27 | $95.26 | $95.33 | $93.25 | $94.29 | $94.29 | 393,905 |
2018-04-26 | $93.03 | $93.70 | $92.14 | $93.21 | $93.21 | 374,829 |
2018-04-25 | $93.02 | $93.17 | $89.79 | $91.62 | $91.62 | 864,102 |
2018-04-24 | $96.17 | $97.01 | $91.67 | $92.83 | $92.83 | 808,014 |
2018-04-23 | $96.91 | $96.91 | $95.12 | $95.34 | $95.34 | 696,076 |
2018-04-20 | $95.25 | $96.32 | $94.16 | $96.00 | $96.00 | 826,250 |
2018-04-19 | $94.79 | $95.70 | $94.05 | $95.30 | $95.30 | 421,581 |
2018-04-18 | $96.74 | $97.84 | $94.35 | $94.79 | $94.79 | 877,599 |
2018-04-17 | $95.26 | $96.73 | $94.26 | $96.26 | $96.26 | 1,019,106 |
2018-04-16 | $93.37 | $95.50 | $93.21 | $94.81 | $94.81 | 737,176 |
2018-04-13 | $99.47 | $99.66 | $92.18 | $93.37 | $93.37 | 2,681,642 |
2018-04-12 | $101.01 | $101.29 | $98.29 | $98.82 | $98.82 | 660,468 |
2018-04-11 | $100.74 | $101.87 | $100.11 | $100.52 | $100.52 | 603,193 |
2018-04-10 | $101.00 | $101.74 | $99.50 | $101.24 | $101.24 | 949,855 |
2018-04-09 | $98.00 | $100.30 | $97.40 | $97.52 | $97.52 | 826,197 |
2018-04-06 | $97.64 | $99.71 | $96.27 | $96.68 | $96.68 | 739,131 |
2018-04-05 | $101.10 | $102.67 | $98.23 | $99.31 | $99.31 | 1,041,946 |
2018-04-04 | $96.57 | $99.41 | $96.02 | $99.31 | $99.31 | 1,102,872 |
2018-04-03 | $99.97 | $101.86 | $98.23 | $99.10 | $99.10 | 994,784 |
2018-04-02 | $102.51 | $102.89 | $98.62 | $99.48 | $99.48 | 842,508 |
2018-03-29 | $101.52 | $104.97 | $100.01 | $104.27 | $104.27 | 1,226,782 |
2018-03-28 | $103.66 | $103.86 | $98.92 | $99.73 | $99.73 | 2,137,508 |
2018-03-27 | $111.08 | $111.25 | $103.63 | $104.31 | $104.31 | 941,024 |
2018-03-26 | $109.78 | $110.43 | $106.15 | $110.27 | $110.27 | 981,556 |
2018-03-23 | $109.03 | $110.90 | $106.78 | $106.86 | $106.86 | 1,201,756 |
2018-03-22 | $115.64 | $116.72 | $108.71 | $109.55 | $109.55 | 1,486,246 |
2018-03-21 | $118.64 | $119.50 | $116.76 | $117.52 | $117.52 | 637,652 |
2018-03-20 | $117.10 | $119.68 | $116.56 | $119.22 | $119.22 | 804,186 |
2018-03-19 | $115.40 | $116.83 | $114.30 | $116.07 | $116.07 | 547,487 |
2018-03-16 | $118.52 | $118.52 | $116.20 | $116.80 | $116.80 | 763,764 |
2018-03-15 | $118.98 | $119.69 | $116.82 | $118.56 | $118.56 | 646,608 |
2018-03-14 | $117.57 | $119.35 | $117.27 | $118.46 | $118.46 | 595,706 |
2018-03-13 | $119.29 | $119.62 | $116.14 | $117.71 | $117.71 | 1,083,707 |
2018-03-12 | $122.47 | $123.33 | $118.65 | $118.87 | $118.87 | 970,288 |
2018-03-09 | $123.00 | $123.31 | $120.64 | $121.91 | $121.91 | 846,470 |
2018-03-08 | $123.16 | $123.77 | $120.74 | $121.94 | $121.94 | 717,595 |
2018-03-07 | $119.50 | $123.23 | $119.03 | $122.92 | $122.92 | 1,044,526 |
2018-03-06 | $118.51 | $121.59 | $118.27 | $121.42 | $121.42 | 1,004,736 |
2018-03-05 | $116.70 | $118.88 | $116.16 | $117.62 | $117.62 | 768,800 |
2018-03-02 | $112.99 | $117.58 | $111.55 | $117.50 | $117.50 | 796,610 |
2018-03-01 | $116.90 | $117.50 | $113.53 | $114.55 | $114.55 | 855,199 |
2018-02-28 | $117.88 | $118.10 | $115.76 | $116.93 | $116.93 | 872,350 |
2018-02-27 | $118.60 | $119.87 | $116.30 | $116.65 | $116.65 | 1,182,839 |
2018-02-26 | $122.39 | $124.60 | $117.67 | $118.73 | $118.73 | 1,727,764 |
2018-02-23 | $116.58 | $121.91 | $116.38 | $121.80 | $121.80 | 1,546,561 |
2018-02-22 | $117.05 | $117.89 | $115.03 | $115.46 | $115.46 | 779,068 |
2018-02-21 | $116.94 | $119.45 | $116.50 | $116.53 | $116.53 | 991,897 |
2018-02-20 | $114.58 | $116.77 | $114.27 | $115.88 | $115.88 | 869,671 |
2018-02-16 | $118.25 | $119.02 | $114.90 | $114.95 | $114.95 | 993,035 |
2018-02-15 | $118.60 | $121.03 | $117.64 | $118.85 | $118.85 | 1,359,694 |
2018-02-14 | $112.30 | $118.50 | $112.23 | $117.55 | $117.55 | 1,638,701 |
2018-02-13 | $110.00 | $114.99 | $109.02 | $112.25 | $112.25 | 1,991,773 |
2018-02-12 | $105.83 | $107.10 | $104.01 | $105.74 | $105.74 | 1,182,736 |
2018-02-09 | $102.60 | $105.50 | $100.33 | $104.38 | $104.38 | 1,501,887 |
2018-02-08 | $108.10 | $110.42 | $101.11 | $101.16 | $101.16 | 1,207,815 |
2018-02-07 | $108.08 | $109.72 | $106.50 | $107.70 | $107.70 | 1,162,386 |
2018-02-06 | $104.65 | $110.60 | $103.87 | $108.92 | $108.92 | 1,243,614 |
2018-02-05 | $111.35 | $114.49 | $107.76 | $107.77 | $107.77 | 1,350,803 |
2018-02-02 | $116.86 | $117.54 | $112.21 | $112.57 | $112.57 | 1,026,660 |
2018-02-01 | $115.52 | $120.93 | $115.24 | $118.54 | $118.54 | 804,221 |
2018-01-31 | $117.29 | $119.00 | $116.75 | $117.25 | $117.25 | 589,124 |
2018-01-30 | $116.53 | $117.23 | $114.27 | $115.16 | $115.16 | 1,139,461 |
2018-01-29 | $120.00 | $121.32 | $117.48 | $118.98 | $118.98 | 864,554 |
2018-01-26 | $120.00 | $122.93 | $119.90 | $122.19 | $122.19 | 798,625 |
2018-01-25 | $118.47 | $119.09 | $115.92 | $118.47 | $118.47 | 703,308 |
2018-01-24 | $120.95 | $121.66 | $116.24 | $118.02 | $118.02 | 949,845 |
2018-01-23 | $119.83 | $120.31 | $118.59 | $119.78 | $119.78 | 622,587 |
2018-01-22 | $121.88 | $121.88 | $118.61 | $119.10 | $119.10 | 893,343 |
2018-01-19 | $120.00 | $121.92 | $119.82 | $120.06 | $120.06 | 683,572 |
2018-01-18 | $118.72 | $120.40 | $117.03 | $119.63 | $119.63 | 968,372 |
2018-01-17 | $113.59 | $119.60 | $113.34 | $118.96 | $118.96 | 1,357,353 |
2018-01-16 | $114.87 | $116.11 | $111.32 | $111.97 | $111.97 | 1,454,244 |
2018-01-12 | $113.24 | $113.45 | $112.55 | $113.00 | $113.00 | 1,060,303 |
2018-01-11 | $113.26 | $114.03 | $112.54 | $112.83 | $112.83 | 403,318 |
2018-01-10 | $112.99 | $113.48 | $111.35 | $112.82 | $112.82 | 439,255 |
2018-01-09 | $113.21 | $113.60 | $110.35 | $113.19 | $113.19 | 530,488 |
2018-01-08 | $111.94 | $114.04 | $111.94 | $112.64 | $112.64 | 576,724 |
2018-01-05 | $110.84 | $112.65 | $109.79 | $112.41 | $112.41 | 616,115 |
2018-01-04 | $110.62 | $112.49 | $108.56 | $109.78 | $109.78 | 561,711 |
2018-01-03 | $108.72 | $110.92 | $107.94 | $109.69 | $109.69 | 1,008,290 |
2018-01-02 | $102.39 | $108.75 | $102.05 | $108.43 | $108.43 | 1,407,747 |
2017-12-29 | $103.26 | $103.27 | $99.98 | $100.31 | $100.31 | 881,942 |
2017-12-28 | $104.72 | $105.24 | $102.57 | $102.60 | $102.60 | 312,177 |
2017-12-27 | $103.67 | $104.28 | $102.45 | $104.06 | $104.06 | 201,405 |
2017-12-26 | $103.79 | $104.30 | $101.88 | $103.69 | $103.69 | 265,129 |
2017-12-22 | $104.83 | $105.57 | $103.87 | $104.26 | $104.26 | 308,913 |
2017-12-21 | $103.18 | $106.43 | $103.11 | $104.61 | $104.61 | 540,918 |
2017-12-20 | $102.82 | $103.33 | $101.32 | $102.83 | $102.83 | 342,093 |
2017-12-19 | $103.87 | $104.99 | $102.18 | $102.23 | $102.23 | 587,972 |
2017-12-18 | $102.00 | $105.22 | $100.78 | $104.34 | $104.34 | 811,394 |
2017-12-15 | $99.56 | $101.11 | $98.70 | $100.90 | $100.90 | 829,609 |
2017-12-14 | $99.50 | $101.23 | $99.02 | $99.56 | $99.56 | 2,071,910 |
2017-12-13 | $99.00 | $100.50 | $98.72 | $99.63 | $99.63 | 783,884 |
2017-12-12 | $99.50 | $99.50 | $97.66 | $98.20 | $98.20 | 568,197 |
2017-12-11 | $97.15 | $100.51 | $97.15 | $99.59 | $99.59 | 731,852 |
2017-12-08 | $97.74 | $99.53 | $96.83 | $97.02 | $97.02 | 1,299,836 |
2017-12-07 | $95.72 | $97.65 | $95.66 | $96.05 | $96.05 | 729,303 |
2017-12-06 | $94.69 | $96.50 | $94.06 | $95.50 | $95.50 | 798,759 |
2017-12-05 | $96.15 | $98.00 | $94.86 | $96.07 | $96.07 | 785,999 |
2017-12-04 | $97.35 | $99.76 | $95.31 | $97.00 | $97.00 | 1,808,186 |
2017-12-01 | $96.60 | $98.71 | $95.61 | $95.79 | $95.79 | 1,399,171 |
2017-11-30 | $101.23 | $101.47 | $97.51 | $97.77 | $97.77 | 1,470,876 |
2017-11-29 | $105.35 | $105.86 | $99.06 | $101.23 | $101.23 | 2,076,615 |
2017-11-28 | $105.59 | $106.70 | $104.07 | $105.28 | $105.28 | 922,753 |
2017-11-27 | $109.51 | $110.00 | $105.22 | $105.32 | $105.32 | 1,679,617 |
2017-11-24 | $112.34 | $112.34 | $109.14 | $109.22 | $109.22 | 713,342 |
2017-11-22 | $111.02 | $112.95 | $110.78 | $112.05 | $112.05 | 1,210,827 |
2017-11-21 | $110.07 | $112.76 | $109.42 | $110.51 | $110.51 | 1,275,194 |
2017-11-20 | $106.70 | $110.75 | $106.70 | $109.14 | $109.14 | 1,088,644 |
2017-11-17 | $107.77 | $109.39 | $106.09 | $106.40 | $106.40 | 1,024,287 |
2017-11-16 | $105.52 | $108.20 | $105.34 | $107.51 | $107.51 | 1,073,362 |
2017-11-15 | $105.99 | $106.21 | $103.21 | $104.25 | $104.25 | 1,056,835 |
2017-11-14 | $105.81 | $108.62 | $104.92 | $106.50 | $106.50 | 1,007,182 |
2017-11-13 | $105.50 | $107.23 | $104.40 | $106.15 | $106.15 | 750,288 |
2017-11-10 | $106.25 | $108.77 | $105.50 | $105.84 | $105.84 | 706,424 |
2017-11-09 | $106.61 | $108.00 | $105.27 | $106.79 | $106.79 | 1,313,761 |
2017-11-08 | $103.50 | $109.36 | $103.20 | $107.61 | $107.61 | 2,738,653 |
2017-11-07 | $106.22 | $107.00 | $97.42 | $103.00 | $103.00 | 5,885,909 |
2017-11-06 | $110.36 | $111.14 | $109.61 | $110.03 | $110.03 | 1,046,365 |
2017-11-03 | $109.15 | $110.00 | $107.03 | $109.46 | $109.46 | 519,542 |
2017-11-02 | $114.00 | $114.35 | $107.69 | $108.34 | $108.34 | 1,456,452 |
2017-11-01 | $108.30 | $113.72 | $108.28 | $113.13 | $113.13 | 1,833,830 |
2017-10-31 | $105.51 | $108.08 | $105.51 | $107.65 | $107.65 | 579,813 |
2017-10-30 | $104.01 | $107.33 | $104.01 | $105.37 | $105.37 | 1,000,588 |
2017-10-27 | $105.95 | $106.28 | $104.04 | $105.00 | $105.00 | 981,265 |
2017-10-26 | $108.07 | $108.27 | $105.28 | $105.39 | $105.39 | 1,153,395 |
2017-10-25 | $111.85 | $114.20 | $107.04 | $107.78 | $107.78 | 1,233,409 |
2017-10-24 | $111.20 | $111.79 | $110.22 | $110.62 | $110.62 | 426,465 |
2017-10-23 | $110.52 | $112.37 | $109.77 | $111.09 | $111.09 | 512,328 |
2017-10-20 | $112.73 | $113.65 | $110.16 | $110.48 | $110.48 | 791,816 |
2017-10-19 | $113.10 | $113.11 | $109.80 | $111.60 | $111.60 | 715,157 |
2017-10-18 | $114.89 | $115.34 | $113.23 | $114.89 | $114.89 | 328,486 |
2017-10-17 | $115.64 | $115.68 | $113.59 | $114.26 | $114.26 | 374,822 |
2017-10-16 | $116.60 | $117.50 | $114.78 | $114.99 | $114.99 | 623,181 |
2017-10-13 | $115.90 | $118.10 | $115.28 | $116.59 | $116.59 | 665,833 |
2017-10-12 | $113.01 | $115.16 | $112.84 | $114.96 | $114.96 | 718,901 |
2017-10-11 | $111.93 | $114.60 | $111.26 | $113.93 | $113.93 | 710,965 |
2017-10-10 | $113.95 | $114.88 | $110.21 | $111.99 | $111.99 | 1,608,297 |
2017-10-09 | $115.21 | $115.63 | $113.00 | $113.74 | $113.74 | 1,140,060 |
2017-10-06 | $115.50 | $116.26 | $114.71 | $115.27 | $115.27 | 1,016,943 |
2017-10-05 | $116.65 | $117.28 | $115.04 | $116.05 | $116.05 | 626,786 |
2017-10-04 | $119.00 | $119.00 | $116.06 | $116.50 | $116.50 | 729,965 |
2017-10-03 | $116.97 | $119.20 | $116.38 | $118.67 | $118.67 | 1,227,761 |
2017-10-02 | $115.35 | $117.60 | $114.54 | $115.86 | $115.86 | 627,435 |
2017-09-29 | $114.83 | $115.28 | $114.18 | $114.65 | $114.65 | 573,903 |
2017-09-28 | $113.37 | $114.35 | $111.80 | $113.46 | $113.46 | 625,431 |
2017-09-27 | $114.68 | $114.79 | $111.61 | $114.37 | $114.37 | 844,163 |
2017-09-26 | $112.64 | $115.91 | $112.04 | $112.87 | $112.87 | 628,671 |
2017-09-25 | $114.02 | $114.63 | $109.78 | $111.57 | $111.57 | 1,109,610 |
2017-09-22 | $114.48 | $115.94 | $114.01 | $115.68 | $115.68 | 530,306 |
2017-09-21 | $116.85 | $116.92 | $112.23 | $115.41 | $115.41 | 964,870 |
2017-09-20 | $117.14 | $117.48 | $114.27 | $116.59 | $116.59 | 847,305 |
2017-09-19 | $116.68 | $118.25 | $113.58 | $117.03 | $117.03 | 1,071,071 |
2017-09-18 | $117.78 | $117.95 | $114.64 | $115.06 | $115.06 | 1,440,002 |
2017-09-15 | $116.81 | $118.13 | $116.25 | $116.33 | $116.33 | 2,926,503 |
2017-09-14 | $116.84 | $118.72 | $115.60 | $117.42 | $117.42 | 1,072,251 |
2017-09-13 | $116.50 | $118.85 | $115.60 | $117.08 | $117.08 | 1,186,980 |
2017-09-12 | $115.48 | $116.70 | $114.22 | $116.45 | $116.45 | 1,015,859 |
2017-09-11 | $112.00 | $114.94 | $111.40 | $113.97 | $113.97 | 1,047,238 |
2017-09-08 | $111.55 | $113.88 | $110.28 | $111.16 | $111.16 | 1,066,428 |
2017-09-07 | $108.44 | $113.30 | $107.71 | $112.02 | $112.02 | 1,455,419 |
2017-09-06 | $106.23 | $109.71 | $106.01 | $108.39 | $108.39 | 1,494,087 |
2017-09-05 | $104.75 | $107.53 | $103.65 | $105.84 | $105.84 | 1,081,437 |
2017-09-01 | $102.35 | $107.74 | $102.05 | $106.66 | $106.66 | 1,517,589 |
2017-08-31 | $99.56 | $102.33 | $98.81 | $101.83 | $101.83 | 991,091 |
2017-08-30 | $98.70 | $100.04 | $97.55 | $99.45 | $99.45 | 527,715 |
2017-08-29 | $96.36 | $98.81 | $96.15 | $98.07 | $98.07 | 725,927 |
2017-08-28 | $101.30 | $101.36 | $96.32 | $98.09 | $98.09 | 1,100,193 |
2017-08-25 | $104.17 | $104.71 | $100.26 | $100.68 | $100.68 | 891,193 |
2017-08-24 | $103.65 | $105.62 | $102.66 | $103.92 | $103.92 | 920,791 |
2017-08-23 | $99.79 | $104.44 | $98.88 | $103.86 | $103.86 | 1,116,189 |
2017-08-22 | $99.24 | $101.07 | $98.53 | $100.87 | $100.87 | 960,753 |
2017-08-21 | $98.63 | $100.95 | $98.18 | $99.23 | $99.23 | 914,238 |
2017-08-18 | $98.11 | $98.82 | $95.84 | $98.40 | $98.40 | 691,266 |
2017-08-17 | $98.54 | $99.46 | $97.21 | $98.16 | $98.16 | 689,226 |
2017-08-16 | $97.50 | $99.24 | $97.50 | $98.75 | $98.75 | 599,340 |
2017-08-15 | $98.13 | $99.33 | $96.72 | $96.75 | $96.75 | 976,610 |
2017-08-14 | $97.22 | $99.09 | $96.58 | $98.91 | $98.91 | 1,100,868 |
2017-08-11 | $93.64 | $96.20 | $91.61 | $95.29 | $95.29 | 1,411,097 |
2017-08-10 | $98.78 | $98.78 | $93.58 | $94.40 | $94.40 | 1,427,333 |
2017-08-09 | $97.24 | $100.27 | $92.31 | $100.00 | $100.00 | 2,987,617 |
2017-08-08 | $102.29 | $102.35 | $99.16 | $100.07 | $100.07 | 1,854,580 |
2017-08-07 | $97.25 | $100.79 | $97.16 | $100.33 | $100.33 | 2,338,775 |
2017-08-04 | $96.87 | $98.00 | $95.54 | $96.12 | $96.12 | 1,053,786 |
2017-08-03 | $94.37 | $97.04 | $93.52 | $96.26 | $96.26 | 674,995 |
2017-08-02 | $95.91 | $96.61 | $92.37 | $93.97 | $93.97 | 896,960 |
2017-08-01 | $95.40 | $97.01 | $94.82 | $95.90 | $95.90 | 840,627 |
2017-07-31 | $94.59 | $95.16 | $93.43 | $94.81 | $94.81 | 727,780 |
2017-07-28 | $92.29 | $95.12 | $91.01 | $94.60 | $94.60 | 679,665 |
2017-07-27 | $95.12 | $96.33 | $89.90 | $92.36 | $92.36 | 1,825,697 |
2017-07-26 | $94.01 | $94.48 | $93.57 | $94.22 | $94.22 | 712,830 |
2017-07-25 | $94.74 | $94.85 | $92.70 | $94.30 | $94.30 | 590,007 |
2017-07-24 | $92.64 | $94.61 | $92.64 | $94.34 | $94.34 | 978,447 |
2017-07-21 | $92.43 | $93.27 | $91.83 | $92.46 | $92.46 | 516,297 |
2017-07-20 | $94.66 | $94.75 | $91.77 | $92.65 | $92.65 | 1,153,237 |
2017-07-19 | $94.72 | $95.49 | $93.53 | $93.94 | $93.94 | 834,188 |
2017-07-18 | $91.80 | $93.70 | $90.00 | $93.64 | $93.64 | 804,828 |
2017-07-17 | $93.92 | $95.17 | $91.51 | $91.85 | $91.85 | 1,004,711 |
2017-07-14 | $93.23 | $94.48 | $93.20 | $93.25 | $93.25 | 745,865 |
2017-07-13 | $92.50 | $94.13 | $91.92 | $92.63 | $92.63 | 1,081,354 |
2017-07-12 | $88.98 | $92.53 | $88.65 | $92.22 | $92.22 | 1,569,676 |
2017-07-11 | $87.18 | $88.35 | $86.78 | $88.18 | $88.18 | 595,907 |
2017-07-10 | $86.71 | $88.22 | $86.50 | $86.89 | $86.89 | 474,005 |
2017-07-07 | $85.78 | $87.75 | $85.35 | $86.62 | $86.62 | 709,036 |
2017-07-06 | $84.53 | $86.00 | $84.13 | $85.14 | $85.14 | 418,636 |
2017-07-05 | $86.40 | $87.88 | $85.20 | $85.44 | $85.44 | 787,381 |
2017-07-03 | $85.50 | $85.98 | $84.12 | $85.86 | $85.86 | 414,219 |
2017-06-30 | $85.13 | $85.84 | $83.66 | $84.97 | $84.97 | 589,204 |
2017-06-29 | $85.92 | $86.93 | $84.27 | $85.39 | $85.39 | 876,002 |
2017-06-28 | $85.37 | $86.79 | $83.41 | $86.75 | $86.75 | 799,269 |
2017-06-27 | $86.41 | $87.45 | $84.79 | $84.97 | $84.97 | 951,354 |
2017-06-26 | $88.32 | $89.00 | $85.59 | $86.62 | $86.62 | 981,172 |
2017-06-23 | $88.51 | $88.80 | $86.98 | $87.61 | $87.61 | 942,038 |
2017-06-22 | $85.80 | $89.09 | $84.50 | $87.49 | $87.49 | 3,667,303 |
2017-06-21 | $89.03 | $92.20 | $88.61 | $91.93 | $91.93 | 1,166,631 |
2017-06-20 | $88.51 | $89.86 | $87.84 | $88.43 | $88.43 | 645,079 |
2017-06-19 | $87.32 | $89.10 | $87.10 | $88.39 | $88.39 | 1,207,842 |
2017-06-16 | $86.28 | $87.03 | $85.38 | $85.91 | $85.91 | 996,196 |
2017-06-15 | $84.29 | $86.82 | $83.40 | $86.29 | $86.29 | 1,369,170 |
2017-06-14 | $87.88 | $88.38 | $85.20 | $85.90 | $85.90 | 1,274,121 |
2017-06-13 | $87.81 | $89.25 | $85.89 | $86.82 | $86.82 | 1,147,670 |
2017-06-12 | $86.03 | $89.30 | $85.28 | $87.13 | $87.13 | 1,625,632 |
2017-06-09 | $89.47 | $90.91 | $85.67 | $87.65 | $87.65 | 2,561,560 |
2017-06-08 | $95.80 | $96.50 | $87.36 | $89.47 | $89.47 | 4,541,803 |
2017-06-07 | $90.97 | $94.41 | $90.50 | $93.61 | $93.61 | 2,703,689 |
2017-06-06 | $93.22 | $93.69 | $90.02 | $90.31 | $90.31 | 1,985,320 |
2017-06-05 | $92.86 | $93.89 | $91.21 | $92.14 | $92.14 | 2,028,336 |
2017-06-02 | $98.45 | $99.20 | $95.65 | $96.50 | $96.50 | 1,467,595 |
2017-06-01 | $98.17 | $99.26 | $95.69 | $97.61 | $97.61 | 2,446,582 |
2017-05-31 | $101.55 | $101.74 | $97.47 | $97.97 | $97.97 | 2,549,222 |
2017-05-30 | $103.90 | $104.35 | $100.51 | $101.34 | $101.34 | 1,203,364 |
2017-05-26 | $101.24 | $104.80 | $100.62 | $104.25 | $104.25 | 1,640,888 |
2017-05-25 | $100.57 | $101.43 | $99.08 | $101.00 | $101.00 | 1,064,158 |
2017-05-24 | $100.74 | $101.69 | $99.02 | $100.28 | $100.28 | 1,338,144 |
2017-05-23 | $105.56 | $105.56 | $99.77 | $100.19 | $100.19 | 2,146,895 |
2017-05-22 | $103.49 | $105.99 | $102.55 | $105.14 | $105.14 | 1,905,346 |
2017-05-19 | $103.35 | $103.40 | $100.55 | $102.11 | $102.11 | 1,597,669 |
2017-05-18 | $96.25 | $102.39 | $95.08 | $101.51 | $101.51 | 2,296,450 |
2017-05-17 | $98.07 | $99.29 | $95.40 | $97.23 | $97.23 | 3,285,135 |
2017-05-16 | $88.89 | $100.98 | $88.78 | $99.04 | $99.04 | 10,652,751 |
2017-05-15 | $84.00 | $84.19 | $82.91 | $84.04 | $84.04 | 1,479,866 |
2017-05-12 | $83.49 | $83.97 | $82.53 | $83.50 | $83.50 | 720,200 |
2017-05-11 | $83.73 | $83.96 | $81.83 | $83.60 | $83.60 | 803,100 |
2017-05-10 | $81.49 | $84.10 | $80.73 | $83.41 | $83.41 | 939,300 |
2017-05-09 | $80.58 | $82.15 | $80.00 | $81.08 | $81.08 | 989,700 |
2017-05-08 | $77.79 | $80.40 | $77.69 | $79.87 | $79.87 | 1,390,500 |
2017-05-05 | $77.31 | $77.95 | $76.24 | $77.77 | $77.77 | 510,700 |
2017-05-04 | $77.30 | $77.50 | $75.91 | $76.89 | $76.89 | 492,900 |
2017-05-03 | $77.83 | $77.83 | $76.41 | $77.04 | $77.04 | 529,300 |
2017-05-02 | $77.59 | $78.71 | $76.90 | $78.28 | $78.28 | 947,100 |
2017-05-01 | $76.63 | $77.49 | $76.63 | $77.19 | $77.19 | 411,500 |
2017-04-28 | $76.91 | $77.16 | $75.86 | $76.81 | $76.81 | 1,026,300 |
2017-04-27 | $75.50 | $78.19 | $75.04 | $76.86 | $76.86 | 1,399,100 |
2017-04-26 | $74.19 | $75.56 | $73.60 | $75.11 | $75.11 | 755,100 |
2017-04-25 | $73.60 | $74.70 | $73.43 | $73.89 | $73.89 | 814,100 |
2017-04-24 | $72.85 | $73.57 | $72.26 | $73.25 | $73.25 | 849,200 |
2017-04-21 | $70.02 | $72.49 | $70.02 | $72.11 | $72.11 | 1,036,000 |
2017-04-20 | $69.46 | $70.92 | $69.28 | $70.31 | $70.31 | 1,191,200 |
2017-04-19 | $69.50 | $69.69 | $68.62 | $68.99 | $68.99 | 805,600 |
2017-04-18 | $69.66 | $70.06 | $68.33 | $69.07 | $69.07 | 1,325,500 |
2017-04-17 | $69.24 | $69.75 | $69.24 | $69.64 | $69.64 | 268,500 |
2017-04-13 | $69.59 | $69.85 | $69.00 | $69.05 | $69.05 | 436,500 |
2017-04-12 | $69.25 | $70.11 | $69.24 | $69.73 | $69.73 | 693,800 |
2017-04-11 | $70.72 | $70.72 | $68.33 | $69.40 | $69.40 | 1,904,200 |
2017-04-10 | $70.80 | $71.50 | $70.58 | $71.14 | $71.14 | 1,036,300 |
2017-04-07 | $70.62 | $71.10 | $69.88 | $70.60 | $70.60 | 735,900 |
2017-04-06 | $70.61 | $71.11 | $69.90 | $70.97 | $70.97 | 761,000 |
2017-04-05 | $71.51 | $72.04 | $70.56 | $70.77 | $70.77 | 917,500 |
2017-04-04 | $72.65 | $72.65 | $71.40 | $71.55 | $71.55 | 312,200 |
2017-04-03 | $72.55 | $73.10 | $72.13 | $72.89 | $72.89 | 522,800 |
2017-03-31 | $72.26 | $73.28 | $71.75 | $72.12 | $72.12 | 384,100 |
2017-03-30 | $73.70 | $74.10 | $72.36 | $72.72 | $72.72 | 949,400 |
2017-03-29 | $72.16 | $73.84 | $71.82 | $73.56 | $73.56 | 839,400 |
2017-03-28 | $72.52 | $73.52 | $71.82 | $72.15 | $72.15 | 528,000 |
2017-03-27 | $72.21 | $73.08 | $71.65 | $72.91 | $72.91 | 623,200 |
2017-03-24 | $71.74 | $74.18 | $71.38 | $73.07 | $73.07 | 1,070,200 |
2017-03-23 | $70.64 | $71.85 | $70.40 | $71.50 | $71.50 | 484,200 |
2017-03-22 | $70.37 | $70.66 | $69.70 | $70.59 | $70.59 | 320,800 |
2017-03-21 | $72.46 | $73.15 | $69.66 | $69.88 | $69.88 | 786,400 |
2017-03-20 | $71.79 | $72.25 | $71.10 | $71.93 | $71.93 | 778,200 |
2017-03-17 | $71.62 | $72.75 | $71.20 | $71.86 | $71.86 | 526,400 |
2017-03-16 | $71.20 | $72.30 | $70.50 | $71.87 | $71.87 | 699,400 |
2017-03-15 | $70.66 | $71.10 | $69.56 | $70.56 | $70.56 | 574,700 |
2017-03-14 | $70.90 | $71.30 | $70.07 | $70.58 | $70.58 | 622,000 |
2017-03-13 | $69.59 | $71.00 | $69.59 | $70.90 | $70.90 | 514,300 |
2017-03-10 | $70.09 | $70.09 | $68.70 | $69.26 | $69.26 | 409,300 |
2017-03-09 | $71.11 | $71.26 | $68.79 | $69.63 | $69.63 | 785,600 |
2017-03-08 | $70.32 | $72.06 | $70.00 | $70.71 | $70.71 | 599,700 |
2017-03-07 | $70.13 | $70.47 | $69.50 | $70.08 | $70.08 | 819,800 |
2017-03-06 | $69.10 | $69.90 | $68.13 | $69.84 | $69.84 | 703,000 |
2017-03-03 | $69.53 | $70.07 | $68.81 | $69.23 | $69.23 | 568,200 |
2017-03-02 | $70.04 | $70.41 | $69.31 | $69.63 | $69.63 | 916,000 |
2017-03-01 | $70.85 | $70.87 | $69.23 | $70.08 | $70.08 | 1,068,700 |
2017-02-28 | $70.60 | $71.31 | $69.46 | $69.53 | $69.53 | 797,900 |
2017-02-27 | $72.09 | $72.42 | $70.69 | $70.84 | $70.84 | 964,500 |
2017-02-24 | $70.70 | $73.19 | $70.10 | $71.92 | $71.92 | 2,154,400 |
2017-02-23 | $79.90 | $79.90 | $68.67 | $68.92 | $68.92 | 3,682,600 |
2017-02-22 | $79.21 | $79.60 | $77.31 | $79.56 | $79.56 | 1,001,900 |
2017-02-21 | $75.10 | $79.72 | $75.10 | $78.99 | $78.99 | 1,172,700 |
2017-02-17 | $75.57 | $76.07 | $72.74 | $75.62 | $75.62 | 953,600 |
2017-02-16 | $76.01 | $77.53 | $75.60 | $76.38 | $76.38 | 826,300 |
2017-02-15 | $76.33 | $76.82 | $76.00 | $76.29 | $76.29 | 528,100 |
2017-02-14 | $75.00 | $76.54 | $74.52 | $76.27 | $76.27 | 749,300 |
2017-02-13 | $75.00 | $75.43 | $74.18 | $74.84 | $74.84 | 397,600 |
2017-02-10 | $74.50 | $75.04 | $74.02 | $74.71 | $74.71 | 547,500 |
2017-02-09 | $74.09 | $74.88 | $73.08 | $74.30 | $74.30 | 552,700 |
2017-02-08 | $74.67 | $74.72 | $73.33 | $73.89 | $73.89 | 566,700 |
2017-02-07 | $71.89 | $74.98 | $71.67 | $74.21 | $74.21 | 1,000,300 |
2017-02-06 | $69.30 | $72.08 | $68.76 | $71.67 | $71.67 | 576,500 |
2017-02-03 | $70.00 | $70.21 | $68.91 | $69.15 | $69.15 | 392,100 |
2017-02-02 | $69.67 | $70.77 | $69.03 | $70.00 | $70.00 | 350,800 |
2017-02-01 | $70.15 | $70.22 | $68.77 | $69.48 | $69.48 | 325,700 |
2017-01-31 | $68.47 | $69.98 | $67.73 | $69.72 | $69.72 | 387,500 |
2017-01-30 | $69.39 | $69.42 | $67.21 | $68.66 | $68.66 | 457,500 |
2017-01-27 | $69.51 | $70.12 | $69.14 | $69.74 | $69.74 | 224,600 |
2017-01-26 | $70.09 | $70.39 | $69.19 | $69.61 | $69.61 | 258,300 |
2017-01-25 | $70.94 | $71.17 | $69.90 | $70.34 | $70.34 | 310,300 |
2017-01-24 | $68.88 | $71.12 | $68.53 | $70.33 | $70.33 | 688,200 |
2017-01-23 | $67.81 | $68.76 | $67.57 | $68.45 | $68.45 | 513,200 |
2017-01-20 | $67.38 | $68.48 | $67.21 | $67.74 | $67.74 | 501,600 |
2017-01-19 | $68.25 | $68.61 | $67.11 | $67.80 | $67.80 | 508,600 |
2017-01-18 | $67.01 | $68.01 | $66.40 | $67.98 | $67.98 | 497,600 |
2017-01-17 | $68.26 | $68.26 | $66.41 | $66.87 | $66.87 | 720,000 |
2017-01-13 | $68.17 | $68.93 | $67.83 | $68.50 | $68.50 | 741,200 |
2017-01-12 | $67.34 | $67.87 | $66.47 | $67.71 | $67.71 | 466,500 |
2017-01-11 | $67.22 | $68.23 | $66.59 | $67.31 | $67.31 | 666,100 |
2017-01-10 | $67.58 | $68.67 | $67.30 | $67.34 | $67.34 | 914,000 |
2017-01-09 | $67.09 | $67.65 | $66.40 | $67.12 | $67.12 | 748,100 |
2017-01-06 | $69.18 | $69.37 | $67.07 | $67.09 | $67.09 | 548,300 |
2017-01-05 | $64.31 | $69.02 | $64.31 | $68.82 | $68.82 | 1,686,000 |
2017-01-04 | $61.94 | $64.08 | $61.94 | $63.88 | $63.88 | 1,040,800 |
2017-01-03 | $61.14 | $62.93 | $61.14 | $61.87 | $61.87 | 598,200 |
2016-12-30 | $62.21 | $62.83 | $60.46 | $60.79 | $60.79 | 927,100 |
2016-12-29 | $62.29 | $62.67 | $61.76 | $62.13 | $62.13 | 516,100 |
2016-12-28 | $63.60 | $63.60 | $61.80 | $62.02 | $62.02 | 601,400 |
2016-12-27 | $62.61 | $64.00 | $62.18 | $63.39 | $63.39 | 611,100 |
2016-12-23 | $62.48 | $63.15 | $61.82 | $62.41 | $62.41 | 684,100 |
2016-12-22 | $63.72 | $64.22 | $62.20 | $62.38 | $62.38 | 802,800 |
2016-12-21 | $64.26 | $64.58 | $63.63 | $64.22 | $64.22 | 907,000 |
2016-12-20 | $64.28 | $64.97 | $63.23 | $64.32 | $64.32 | 839,800 |
2016-12-19 | $65.28 | $65.36 | $63.87 | $64.14 | $64.14 | 1,174,500 |
2016-12-16 | $66.73 | $67.00 | $65.25 | $65.43 | $65.43 | 1,149,300 |
2016-12-15 | $68.04 | $68.33 | $66.51 | $66.74 | $66.74 | 843,100 |
2016-12-14 | $69.00 | $69.81 | $67.99 | $68.33 | $68.33 | 844,100 |
2016-12-13 | $68.95 | $71.14 | $68.50 | $69.04 | $69.04 | 1,379,700 |
2016-12-12 | $71.34 | $71.34 | $67.78 | $68.33 | $68.33 | 1,756,200 |
2016-12-09 | $72.48 | $73.20 | $71.80 | $72.16 | $72.16 | 934,400 |
2016-12-08 | $71.13 | $72.98 | $71.12 | $72.34 | $72.34 | 1,080,900 |
2016-12-07 | $70.93 | $72.26 | $70.57 | $71.42 | $71.42 | 1,197,900 |
2016-12-06 | $73.59 | $74.03 | $70.33 | $70.59 | $70.59 | 1,116,200 |
2016-12-05 | $71.08 | $73.77 | $70.07 | $73.37 | $73.37 | 1,375,200 |
2016-12-02 | $72.78 | $73.89 | $69.82 | $70.34 | $70.34 | 2,528,000 |
2016-12-01 | $76.50 | $76.68 | $71.55 | $72.15 | $72.15 | 2,148,800 |
2016-11-30 | $79.68 | $79.87 | $76.99 | $77.06 | $77.06 | 8,395,500 |
2016-11-29 | $80.20 | $80.63 | $78.41 | $79.04 | $79.04 | 1,890,500 |
2016-11-28 | $77.15 | $80.61 | $76.79 | $79.52 | $79.52 | 2,501,800 |
2016-11-25 | $76.80 | $77.55 | $75.97 | $77.48 | $77.48 | 977,600 |
2016-11-23 | $73.99 | $77.12 | $73.02 | $76.41 | $76.41 | 1,947,700 |
2016-11-22 | $70.67 | $75.00 | $69.05 | $74.05 | $74.05 | 2,933,700 |
2016-11-21 | $69.37 | $70.45 | $66.87 | $67.29 | $67.29 | 2,173,300 |
2016-11-18 | $68.02 | $68.67 | $67.18 | $68.20 | $68.20 | 914,400 |
2016-11-17 | $68.45 | $68.98 | $67.52 | $67.85 | $67.85 | 780,900 |
2016-11-16 | $66.99 | $69.05 | $66.80 | $68.56 | $68.56 | 753,200 |
2016-11-15 | $66.37 | $69.48 | $65.96 | $67.68 | $67.68 | 1,391,000 |
2016-11-14 | $69.43 | $69.92 | $64.89 | $64.97 | $64.97 | 1,284,400 |
2016-11-11 | $68.56 | $70.26 | $66.64 | $69.40 | $69.40 | 936,800 |
2016-11-10 | $71.40 | $72.41 | $68.06 | $69.42 | $69.42 | 1,207,700 |
2016-11-09 | $70.09 | $72.30 | $69.42 | $71.78 | $71.78 | 959,600 |
2016-11-08 | $71.71 | $72.19 | $71.00 | $71.59 | $71.59 | 827,700 |
2016-11-07 | $70.35 | $72.29 | $70.35 | $71.48 | $71.48 | 751,300 |
2016-11-04 | $69.41 | $70.11 | $68.65 | $69.01 | $69.01 | 754,600 |
2016-11-03 | $69.33 | $70.99 | $67.70 | $69.76 | $69.76 | 1,407,700 |
2016-11-02 | $72.35 | $72.54 | $69.20 | $69.70 | $69.70 | 1,267,200 |
2016-11-01 | $72.71 | $73.37 | $71.81 | $72.64 | $72.64 | 1,017,300 |
2016-10-31 | $75.47 | $75.57 | $71.83 | $72.14 | $72.14 | 1,333,100 |
2016-10-28 | $77.40 | $77.78 | $75.38 | $75.44 | $75.44 | 689,900 |
2016-10-27 | $77.72 | $78.45 | $76.70 | $77.29 | $77.29 | 514,800 |
2016-10-26 | $78.05 | $78.34 | $76.41 | $77.45 | $77.45 | 786,300 |
2016-10-25 | $78.50 | $79.18 | $77.72 | $77.85 | $77.85 | 809,400 |
2016-10-24 | $76.75 | $79.40 | $76.75 | $77.88 | $77.88 | 1,155,300 |
2016-10-21 | $76.44 | $76.75 | $75.68 | $76.29 | $76.29 | 540,100 |
2016-10-20 | $77.38 | $77.38 | $75.32 | $76.80 | $76.80 | 812,600 |
2016-10-19 | $77.50 | $77.70 | $76.03 | $77.20 | $77.20 | 617,200 |
2016-10-18 | $76.75 | $77.85 | $76.60 | $77.54 | $77.54 | 1,075,400 |
2016-10-17 | $75.44 | $76.01 | $74.08 | $75.98 | $75.98 | 978,900 |
2016-10-14 | $76.18 | $77.42 | $75.12 | $75.29 | $75.29 | 656,200 |
2016-10-13 | $75.83 | $75.93 | $73.42 | $75.41 | $75.41 | 1,115,900 |
2016-10-12 | $75.92 | $77.77 | $74.91 | $76.95 | $76.95 | 766,600 |
2016-10-11 | $77.10 | $77.90 | $75.34 | $75.58 | $75.58 | 1,523,900 |
2016-10-10 | $75.25 | $78.47 | $75.06 | $78.09 | $78.09 | 1,178,000 |
2016-10-07 | $76.17 | $76.66 | $74.08 | $74.73 | $74.73 | 951,500 |
2016-10-06 | $76.44 | $76.90 | $75.14 | $75.98 | $75.98 | 1,421,700 |
2016-10-05 | $79.15 | $79.50 | $76.48 | $76.85 | $76.85 | 1,767,100 |
2016-10-04 | $76.90 | $80.42 | $76.05 | $79.11 | $79.11 | 2,908,800 |
2016-10-03 | $74.26 | $76.49 | $74.23 | $76.45 | $76.45 | 1,496,600 |
2016-09-30 | $76.29 | $76.91 | $73.61 | $73.83 | $73.83 | 1,904,900 |
2016-09-29 | $77.58 | $77.58 | $74.81 | $75.98 | $75.98 | 1,107,800 |
2016-09-28 | $77.90 | $78.10 | $76.68 | $77.39 | $77.39 | 714,600 |
2016-09-27 | $76.20 | $78.22 | $76.00 | $77.73 | $77.73 | 1,167,000 |
2016-09-26 | $75.89 | $76.01 | $72.42 | $75.75 | $75.75 | 1,230,400 |
2016-09-23 | $77.43 | $77.92 | $76.17 | $76.64 | $76.64 | 820,600 |
2016-09-22 | $78.10 | $79.30 | $77.50 | $77.90 | $77.90 | 1,125,900 |
2016-09-21 | $76.40 | $77.69 | $76.08 | $77.47 | $77.47 | 938,200 |
2016-09-20 | $77.04 | $77.64 | $76.05 | $76.49 | $76.49 | 823,600 |
2016-09-19 | $77.78 | $78.30 | $76.31 | $76.96 | $76.96 | 1,062,900 |
2016-09-16 | $76.52 | $77.20 | $76.38 | $77.01 | $77.01 | 822,100 |
2016-09-15 | $75.98 | $77.15 | $75.66 | $76.75 | $76.75 | 1,358,500 |
2016-09-14 | $74.99 | $76.66 | $74.70 | $75.80 | $75.80 | 1,573,000 |
2016-09-13 | $75.28 | $75.63 | $73.00 | $73.96 | $73.96 | 1,630,800 |
2016-09-12 | $72.84 | $76.17 | $72.76 | $76.14 | $76.14 | 1,894,200 |
2016-09-09 | $76.55 | $76.98 | $74.57 | $75.12 | $75.12 | 1,929,700 |
2016-09-08 | $77.92 | $79.60 | $76.80 | $77.10 | $77.10 | 2,451,900 |
2016-09-07 | $83.13 | $84.25 | $80.60 | $82.19 | $82.19 | 2,385,300 |
2016-09-06 | $82.22 | $85.24 | $82.22 | $84.15 | $84.15 | 3,149,200 |
2016-09-02 | $79.17 | $82.40 | $79.17 | $81.88 | $81.88 | 3,407,500 |
2016-09-01 | $77.00 | $79.61 | $76.13 | $78.75 | $78.75 | 3,014,800 |
2016-08-31 | $78.11 | $78.32 | $72.20 | $76.50 | $76.50 | 3,580,600 |
2016-08-30 | $75.00 | $76.38 | $74.63 | $75.48 | $75.48 | 939,900 |
2016-08-29 | $73.90 | $76.67 | $73.50 | $75.05 | $75.05 | 1,845,100 |
2016-08-26 | $71.11 | $74.00 | $71.11 | $73.46 | $73.46 | 1,194,800 |
2016-08-25 | $70.35 | $71.63 | $70.06 | $71.32 | $71.32 | 482,100 |
2016-08-24 | $71.14 | $72.88 | $70.73 | $70.92 | $70.92 | 1,221,700 |
2016-08-23 | $70.62 | $71.28 | $69.71 | $70.75 | $70.75 | 994,200 |
2016-08-22 | $71.12 | $71.12 | $69.50 | $70.69 | $70.69 | 1,210,800 |
2016-08-19 | $70.82 | $71.52 | $70.13 | $71.15 | $71.15 | 993,000 |
2016-08-18 | $69.95 | $71.74 | $69.69 | $71.27 | $71.27 | 1,238,300 |
2016-08-17 | $71.38 | $71.38 | $69.29 | $69.99 | $69.99 | 1,417,800 |
2016-08-16 | $72.33 | $72.33 | $70.16 | $71.64 | $71.64 | 1,330,400 |
2016-08-15 | $70.60 | $72.44 | $69.84 | $72.33 | $72.33 | 1,119,900 |
2016-08-12 | $69.49 | $70.62 | $68.25 | $70.54 | $70.54 | 1,182,700 |
2016-08-11 | $67.54 | $70.50 | $67.54 | $70.03 | $70.03 | 1,828,500 |
2016-08-10 | $66.18 | $68.00 | $65.03 | $67.94 | $67.94 | 2,039,100 |
2016-08-09 | $60.00 | $67.41 | $59.79 | $67.18 | $67.18 | 3,919,500 |
2016-08-08 | $57.50 | $58.62 | $57.50 | $58.34 | $58.34 | 911,800 |
2016-08-05 | $56.00 | $57.97 | $55.75 | $57.51 | $57.51 | 768,700 |
2016-08-04 | $54.75 | $56.00 | $54.57 | $55.95 | $55.95 | 676,700 |
2016-08-03 | $54.05 | $54.93 | $54.05 | $54.56 | $54.56 | 202,100 |
2016-08-02 | $54.49 | $54.99 | $53.96 | $54.40 | $54.40 | 318,500 |
2016-08-01 | $54.02 | $55.09 | $53.86 | $54.73 | $54.73 | 396,100 |
2016-07-29 | $54.53 | $54.78 | $53.64 | $53.88 | $53.88 | 371,700 |
2016-07-28 | $55.00 | $55.25 | $54.33 | $55.01 | $55.01 | 248,600 |
2016-07-27 | $54.96 | $55.16 | $54.06 | $54.89 | $54.89 | 253,100 |
2016-07-26 | $55.00 | $55.04 | $54.61 | $54.64 | $54.64 | 528,800 |
2016-07-25 | $54.91 | $55.87 | $54.09 | $55.07 | $55.07 | 628,100 |
2016-07-22 | $53.35 | $55.40 | $52.90 | $55.07 | $55.07 | 1,058,900 |
2016-07-21 | $52.00 | $52.56 | $51.59 | $52.03 | $52.03 | 270,800 |
2016-07-20 | $50.90 | $52.42 | $50.90 | $52.04 | $52.04 | 375,500 |
2016-07-19 | $50.95 | $51.62 | $50.15 | $50.46 | $50.46 | 659,000 |
2016-07-18 | $51.33 | $51.71 | $50.94 | $51.41 | $51.41 | 461,900 |
2016-07-15 | $52.66 | $53.44 | $51.47 | $51.47 | $51.47 | 988,600 |
2016-07-14 | $53.00 | $53.38 | $52.92 | $53.12 | $53.12 | 555,700 |
2016-07-13 | $54.22 | $54.37 | $52.26 | $52.64 | $52.64 | 574,200 |
2016-07-12 | $54.17 | $55.02 | $54.13 | $54.24 | $54.24 | 817,800 |
2016-07-11 | $53.50 | $54.15 | $53.21 | $53.59 | $53.59 | 569,200 |
2016-07-08 | $52.73 | $53.94 | $52.65 | $53.25 | $53.25 | 651,400 |
2016-07-07 | $50.21 | $52.79 | $50.16 | $52.61 | $52.61 | 737,100 |
2016-07-06 | $51.63 | $51.63 | $50.17 | $50.24 | $50.24 | 590,600 |
2016-07-05 | $51.57 | $52.63 | $51.21 | $51.94 | $51.94 | 501,600 |
2016-07-01 | $51.73 | $52.95 | $51.73 | $52.29 | $52.29 | 398,200 |
2016-06-30 | $51.31 | $51.98 | $50.82 | $51.87 | $51.87 | 452,400 |
2016-06-29 | $50.48 | $51.45 | $50.20 | $51.31 | $51.31 | 478,400 |
2016-06-28 | $49.06 | $50.76 | $49.05 | $50.38 | $50.38 | 409,500 |
2016-06-27 | $49.15 | $50.16 | $48.26 | $48.83 | $48.83 | 571,800 |
2016-06-24 | $48.56 | $50.21 | $48.09 | $49.62 | $49.62 | 948,400 |
2016-06-23 | $49.74 | $51.50 | $49.74 | $51.42 | $51.42 | 542,900 |
2016-06-22 | $49.12 | $49.72 | $48.77 | $49.35 | $49.35 | 350,700 |
2016-06-21 | $49.31 | $49.83 | $48.92 | $48.98 | $48.98 | 280,800 |
2016-06-20 | $49.87 | $50.18 | $49.21 | $49.26 | $49.26 | 451,000 |
2016-06-17 | $49.70 | $50.13 | $49.13 | $49.27 | $49.27 | 600,700 |
2016-06-16 | $50.43 | $50.63 | $49.01 | $49.80 | $49.80 | 801,100 |
2016-06-15 | $51.37 | $51.69 | $50.56 | $50.62 | $50.62 | 685,100 |
2016-06-14 | $50.53 | $51.20 | $50.27 | $51.00 | $51.00 | 584,400 |
2016-06-13 | $51.62 | $52.13 | $50.53 | $50.91 | $50.91 | 957,800 |
2016-06-10 | $52.92 | $52.92 | $52.08 | $52.23 | $52.23 | 363,800 |
2016-06-09 | $53.02 | $53.39 | $52.56 | $52.96 | $52.96 | 846,700 |
2016-06-08 | $53.78 | $53.96 | $52.87 | $53.25 | $53.25 | 614,100 |
2016-06-07 | $54.38 | $54.38 | $53.38 | $53.93 | $53.93 | 701,100 |
2016-06-06 | $53.56 | $54.40 | $53.18 | $54.17 | $54.17 | 646,100 |
2016-06-03 | $53.35 | $53.69 | $52.78 | $53.56 | $53.56 | 881,300 |
2016-06-02 | $54.16 | $54.60 | $53.36 | $53.52 | $53.52 | 757,100 |
2016-06-01 | $53.36 | $54.23 | $52.71 | $54.11 | $54.11 | 1,923,400 |
2016-05-31 | $51.20 | $54.15 | $50.39 | $54.01 | $54.01 | 3,571,600 |
2016-05-27 | $50.58 | $51.81 | $50.48 | $51.12 | $51.12 | 1,664,800 |
2016-05-26 | $50.25 | $51.00 | $49.76 | $50.49 | $50.49 | 979,800 |
2016-05-25 | $47.98 | $50.69 | $47.63 | $50.39 | $50.39 | 2,071,000 |
2016-05-24 | $46.60 | $48.04 | $46.44 | $47.92 | $47.92 | 892,800 |
2016-05-23 | $45.88 | $46.46 | $45.43 | $46.15 | $46.15 | 511,000 |
2016-05-20 | $45.88 | $46.42 | $45.13 | $45.54 | $45.54 | 573,100 |
2016-05-19 | $45.57 | $46.29 | $45.06 | $45.38 | $45.38 | 537,800 |
2016-05-18 | $46.56 | $46.95 | $45.60 | $45.92 | $45.92 | 533,300 |
2016-05-17 | $46.15 | $47.22 | $45.82 | $46.79 | $46.79 | 606,200 |
2016-05-16 | $46.05 | $47.00 | $45.32 | $46.35 | $46.35 | 663,200 |
2016-05-13 | $48.23 | $48.38 | $44.57 | $45.50 | $45.50 | 2,553,900 |
2016-05-12 | $49.89 | $50.77 | $46.75 | $47.91 | $47.91 | 1,451,400 |
2016-05-11 | $49.18 | $50.20 | $49.06 | $49.83 | $49.83 | 1,196,400 |
2016-05-10 | $49.00 | $49.80 | $48.13 | $49.50 | $49.50 | 1,170,300 |
2016-05-09 | $50.91 | $51.44 | $48.78 | $48.99 | $48.99 | 1,434,300 |
2016-05-06 | $50.76 | $51.26 | $50.16 | $51.26 | $51.26 | 685,200 |
2016-05-05 | $51.00 | $51.67 | $50.63 | $51.22 | $51.22 | 643,500 |
2016-05-04 | $49.96 | $50.67 | $49.71 | $50.48 | $50.48 | 610,000 |
2016-05-03 | $49.74 | $50.41 | $49.39 | $49.86 | $49.86 | 771,000 |
2016-05-02 | $50.00 | $50.11 | $49.26 | $49.79 | $49.79 | 557,000 |
2016-04-29 | $50.56 | $50.74 | $49.92 | $50.09 | $50.09 | 455,100 |
2016-04-28 | $50.30 | $51.00 | $49.71 | $50.36 | $50.36 | 933,100 |
2016-04-27 | $51.51 | $51.55 | $49.50 | $50.06 | $50.06 | 1,039,300 |
2016-04-26 | $50.49 | $51.80 | $50.34 | $51.73 | $51.73 | 991,700 |
2016-04-25 | $50.75 | $50.99 | $50.02 | $50.13 | $50.13 | 576,200 |
2016-04-22 | $50.88 | $51.38 | $50.12 | $51.00 | $51.00 | 703,800 |
2016-04-21 | $49.45 | $51.68 | $49.45 | $51.14 | $51.14 | 1,366,100 |
2016-04-20 | $49.35 | $49.78 | $49.07 | $49.22 | $49.22 | 422,000 |
2016-04-19 | $50.48 | $50.52 | $48.94 | $49.13 | $49.13 | 392,900 |
2016-04-18 | $49.92 | $50.49 | $49.58 | $50.48 | $50.48 | 474,100 |
2016-04-15 | $50.20 | $50.20 | $49.76 | $49.99 | $49.99 | 511,800 |
2016-04-14 | $50.80 | $50.99 | $49.83 | $50.08 | $50.08 | 743,000 |
2016-04-13 | $50.55 | $51.34 | $49.80 | $50.81 | $50.81 | 1,063,500 |
2016-04-12 | $49.21 | $49.61 | $48.67 | $49.34 | $49.34 | 585,200 |
2016-04-11 | $49.90 | $50.02 | $49.01 | $49.09 | $49.09 | 449,000 |
2016-04-08 | $49.74 | $50.00 | $49.14 | $49.34 | $49.34 | 560,400 |
2016-04-07 | $49.29 | $49.84 | $48.61 | $49.80 | $49.80 | 681,400 |
2016-04-06 | $47.40 | $49.47 | $47.40 | $49.10 | $49.10 | 808,800 |
2016-04-05 | $47.89 | $48.52 | $47.40 | $47.47 | $47.47 | 400,200 |
2016-04-04 | $47.40 | $48.38 | $46.99 | $48.33 | $48.33 | 659,400 |
2016-04-01 | $47.37 | $47.50 | $46.61 | $47.44 | $47.44 | 363,600 |
2016-03-31 | $47.22 | $48.11 | $47.22 | $47.37 | $47.37 | 184,100 |
2016-03-30 | $47.30 | $47.76 | $47.12 | $47.42 | $47.42 | 316,600 |
2016-03-29 | $46.47 | $47.31 | $46.00 | $47.07 | $47.07 | 474,100 |
2016-03-28 | $46.92 | $47.07 | $45.86 | $46.57 | $46.57 | 297,500 |
2016-03-24 | $46.67 | $47.35 | $46.03 | $46.92 | $46.92 | 476,600 |
2016-03-23 | $48.84 | $49.38 | $46.61 | $46.76 | $46.76 | 671,500 |
2016-03-22 | $47.72 | $49.00 | $47.71 | $48.85 | $48.85 | 422,900 |
2016-03-21 | $47.96 | $48.84 | $47.78 | $48.11 | $48.11 | 374,600 |
2016-03-18 | $48.00 | $48.24 | $47.23 | $47.78 | $47.78 | 432,700 |
2016-03-17 | $47.24 | $48.25 | $46.00 | $47.86 | $47.86 | 441,900 |
2016-03-16 | $46.34 | $47.16 | $46.00 | $46.95 | $46.95 | 422,700 |
2016-03-15 | $46.41 | $46.95 | $46.28 | $46.65 | $46.65 | 531,900 |
2016-03-14 | $47.01 | $47.55 | $46.36 | $46.75 | $46.75 | 549,400 |
2016-03-11 | $43.99 | $48.17 | $43.99 | $47.38 | $47.38 | 1,553,600 |
2016-03-10 | $44.42 | $44.59 | $43.54 | $43.72 | $43.72 | 620,100 |
2016-03-09 | $43.75 | $44.15 | $43.05 | $44.07 | $44.07 | 387,400 |
2016-03-08 | $42.94 | $43.63 | $42.64 | $43.51 | $43.51 | 390,700 |
2016-03-07 | $43.23 | $43.68 | $42.88 | $43.24 | $43.24 | 354,200 |
2016-03-04 | $43.07 | $43.96 | $42.95 | $43.63 | $43.63 | 631,900 |
2016-03-03 | $42.00 | $43.46 | $42.00 | $43.00 | $43.00 | 1,201,100 |
2016-03-02 | $43.55 | $44.07 | $43.17 | $43.75 | $43.75 | 849,700 |
2016-03-01 | $43.32 | $43.76 | $42.89 | $43.21 | $43.21 | 593,600 |
2016-02-29 | $43.87 | $44.12 | $42.71 | $42.72 | $42.72 | 366,100 |
2016-02-26 | $43.61 | $44.20 | $43.08 | $44.06 | $44.06 | 356,900 |
2016-02-25 | $42.72 | $43.00 | $41.62 | $42.75 | $42.75 | 372,300 |
2016-02-24 | $43.09 | $43.52 | $42.15 | $43.29 | $43.29 | 355,600 |
2016-02-23 | $43.65 | $43.94 | $42.81 | $43.54 | $43.54 | 315,700 |
2016-02-22 | $43.87 | $44.83 | $43.66 | $44.13 | $44.13 | 284,300 |
2016-02-19 | $43.07 | $43.95 | $43.02 | $43.67 | $43.67 | 232,400 |
2016-02-18 | $43.35 | $43.63 | $42.60 | $43.12 | $43.12 | 260,500 |
2016-02-17 | $43.41 | $43.77 | $42.62 | $43.06 | $43.06 | 451,000 |
2016-02-16 | $43.00 | $43.87 | $42.15 | $43.30 | $43.30 | 660,900 |
2016-02-12 | $40.12 | $42.60 | $40.12 | $41.85 | $41.85 | 584,500 |
2016-02-11 | $39.87 | $40.96 | $39.58 | $40.27 | $40.27 | 548,400 |
2016-02-10 | $41.84 | $42.58 | $41.01 | $41.21 | $41.21 | 289,900 |
2016-02-09 | $40.81 | $42.93 | $40.61 | $41.32 | $41.32 | 372,300 |
2016-02-08 | $40.99 | $41.74 | $40.65 | $41.36 | $41.36 | 432,100 |
2016-02-05 | $43.35 | $43.45 | $41.53 | $41.75 | $41.75 | 525,400 |
2016-02-04 | $43.38 | $43.80 | $42.85 | $43.55 | $43.55 | 457,300 |
2016-02-03 | $43.81 | $44.00 | $42.47 | $43.48 | $43.48 | 1,112,700 |
2016-02-02 | $46.00 | $46.16 | $43.53 | $43.66 | $43.66 | 1,161,600 |
2016-02-01 | $45.44 | $46.73 | $44.85 | $46.46 | $46.46 | 613,400 |
2016-01-29 | $43.96 | $46.01 | $43.75 | $45.95 | $45.95 | 641,300 |
2016-01-28 | $45.87 | $46.20 | $43.48 | $43.71 | $43.71 | 496,800 |
2016-01-27 | $45.35 | $45.66 | $44.34 | $44.59 | $44.59 | 494,900 |
2016-01-26 | $45.47 | $45.89 | $43.90 | $45.75 | $45.75 | 378,300 |
2016-01-25 | $45.37 | $45.75 | $44.91 | $45.40 | $45.40 | 247,000 |
2016-01-22 | $46.40 | $46.96 | $44.86 | $45.50 | $45.50 | 482,800 |
2016-01-21 | $44.50 | $45.96 | $43.91 | $45.19 | $45.19 | 483,500 |
2016-01-20 | $44.35 | $45.55 | $42.60 | $45.04 | $45.04 | 761,900 |
2016-01-19 | $45.60 | $46.28 | $44.81 | $45.31 | $45.31 | 1,510,500 |
2016-01-15 | $46.02 | $46.46 | $44.54 | $44.82 | $44.82 | 844,800 |
2016-01-14 | $44.85 | $47.46 | $44.85 | $47.03 | $47.03 | 937,400 |
2016-01-13 | $46.54 | $46.54 | $44.89 | $45.04 | $45.04 | 832,600 |
2016-01-12 | $46.45 | $46.75 | $45.53 | $46.39 | $46.39 | 686,700 |
2016-01-11 | $47.47 | $47.47 | $44.45 | $45.18 | $45.18 | 1,042,600 |
2016-01-08 | $47.39 | $48.33 | $47.17 | $47.23 | $47.23 | 793,300 |
2016-01-07 | $48.26 | $48.94 | $46.98 | $47.37 | $47.37 | 1,571,900 |
2016-01-06 | $47.60 | $50.54 | $47.43 | $50.04 | $50.04 | 1,020,900 |
2016-01-05 | $48.00 | $48.88 | $47.88 | $48.28 | $48.28 | 430,000 |
2016-01-04 | $48.24 | $48.24 | $46.77 | $47.91 | $47.91 | 1,049,100 |
2015-12-31 | $49.09 | $49.80 | $49.04 | $49.40 | $49.40 | 211,600 |
2015-12-30 | $49.85 | $50.08 | $49.30 | $49.31 | $49.31 | 257,400 |
2015-12-29 | $50.10 | $50.38 | $49.83 | $50.10 | $50.10 | 305,900 |
2015-12-28 | $50.43 | $50.58 | $49.10 | $49.78 | $49.78 | 436,600 |
2015-12-24 | $50.95 | $51.30 | $50.60 | $50.76 | $50.76 | 143,000 |
2015-12-23 | $50.70 | $51.18 | $50.42 | $50.78 | $50.78 | 252,700 |
2015-12-22 | $50.60 | $50.80 | $50.10 | $50.60 | $50.60 | 400,800 |
2015-12-21 | $50.10 | $50.83 | $50.10 | $50.77 | $50.77 | 651,600 |
2015-12-18 | $49.27 | $50.20 | $49.09 | $49.75 | $49.75 | 753,100 |
2015-12-17 | $49.04 | $49.68 | $48.74 | $49.21 | $49.21 | 725,800 |
2015-12-16 | $48.94 | $49.29 | $48.27 | $48.78 | $48.78 | 661,100 |
2015-12-15 | $47.47 | $49.19 | $46.80 | $48.41 | $48.41 | 997,800 |
2015-12-14 | $46.37 | $47.72 | $46.34 | $46.94 | $46.94 | 1,023,800 |
2015-12-11 | $47.29 | $47.66 | $46.01 | $46.14 | $46.14 | 2,193,100 |
2015-12-10 | $49.78 | $49.91 | $46.76 | $47.77 | $47.77 | 2,959,300 |
2015-12-09 | $50.77 | $50.90 | $49.53 | $49.97 | $49.97 | 1,051,400 |
2015-12-08 | $50.37 | $51.20 | $49.33 | $50.78 | $50.78 | 626,600 |
2015-12-07 | $51.14 | $52.21 | $50.48 | $51.23 | $51.23 | 1,059,300 |
2015-12-04 | $49.65 | $51.64 | $49.02 | $51.28 | $51.28 | 1,035,700 |
2015-12-03 | $51.45 | $51.99 | $49.11 | $49.68 | $49.68 | 1,144,900 |
2015-12-02 | $51.88 | $52.14 | $50.66 | $51.49 | $51.49 | 1,032,900 |
2015-12-01 | $50.80 | $52.09 | $50.28 | $51.80 | $51.80 | 860,800 |
2015-11-30 | $48.01 | $50.57 | $48.00 | $50.57 | $50.57 | 1,070,000 |
2015-11-27 | $50.20 | $50.69 | $49.00 | $49.55 | $49.55 | 542,000 |
2015-11-25 | $50.01 | $51.12 | $50.01 | $51.01 | $51.01 | 462,400 |
2015-11-24 | $49.38 | $50.45 | $49.31 | $50.37 | $50.37 | 533,800 |
2015-11-23 | $51.14 | $51.52 | $49.59 | $49.75 | $49.75 | 1,066,500 |
2015-11-20 | $50.67 | $52.47 | $50.51 | $51.54 | $51.54 | 930,800 |
2015-11-19 | $50.40 | $52.66 | $49.63 | $51.71 | $51.71 | 1,964,900 |
2015-11-18 | $48.90 | $50.56 | $48.23 | $50.36 | $50.36 | 1,306,800 |
2015-11-17 | $46.71 | $48.67 | $46.26 | $48.20 | $48.20 | 1,243,000 |
2015-11-16 | $44.45 | $47.06 | $44.28 | $46.71 | $46.71 | 934,100 |
2015-11-13 | $48.07 | $48.21 | $44.58 | $45.00 | $45.00 | 1,645,400 |
2015-11-12 | $48.00 | $49.05 | $47.52 | $48.13 | $48.13 | 459,000 |
2015-11-11 | $48.90 | $48.90 | $47.56 | $48.02 | $48.02 | 603,900 |
2015-11-10 | $50.69 | $50.99 | $48.19 | $48.56 | $48.56 | 960,700 |
2015-11-09 | $51.66 | $52.24 | $50.70 | $51.25 | $51.25 | 1,050,200 |
2015-11-06 | $51.00 | $52.50 | $50.96 | $51.59 | $51.59 | 696,700 |
2015-11-05 | $51.00 | $52.55 | $50.80 | $51.24 | $51.24 | 1,280,200 |
2015-11-04 | $50.50 | $52.00 | $49.58 | $50.63 | $50.63 | 1,253,200 |
2015-11-03 | $49.37 | $52.14 | $49.30 | $50.48 | $50.48 | 1,953,200 |
2015-11-02 | $47.80 | $48.38 | $47.25 | $47.98 | $47.98 | 611,500 |
2015-10-30 | $46.61 | $48.08 | $46.42 | $47.64 | $47.64 | 580,600 |
2015-10-29 | $47.85 | $48.03 | $46.30 | $46.42 | $46.42 | 609,500 |
2015-10-28 | $46.80 | $48.43 | $46.16 | $48.35 | $48.35 | 785,700 |
2015-10-27 | $46.99 | $47.43 | $46.28 | $46.83 | $46.83 | 289,800 |
2015-10-26 | $47.04 | $47.76 | $46.76 | $46.99 | $46.99 | 399,400 |
2015-10-23 | $47.60 | $48.83 | $47.10 | $47.15 | $47.15 | 884,900 |
2015-10-22 | $45.97 | $46.84 | $45.61 | $46.58 | $46.58 | 509,600 |
2015-10-21 | $46.19 | $46.43 | $44.67 | $45.58 | $45.58 | 619,200 |
2015-10-20 | $45.64 | $46.98 | $45.46 | $46.11 | $46.11 | 514,600 |
2015-10-19 | $45.57 | $46.20 | $45.35 | $45.88 | $45.88 | 656,800 |
2015-10-16 | $44.38 | $47.65 | $44.28 | $45.96 | $45.96 | 2,593,600 |
2015-10-15 | $43.66 | $44.49 | $42.73 | $43.62 | $43.62 | 964,800 |
2015-10-14 | $44.03 | $44.14 | $43.05 | $43.31 | $43.31 | 383,100 |
2015-10-13 | $43.93 | $44.31 | $43.55 | $43.84 | $43.84 | 373,200 |
2015-10-12 | $44.24 | $44.48 | $43.45 | $43.97 | $43.97 | 459,800 |
2015-10-09 | $43.80 | $44.11 | $43.46 | $43.98 | $43.98 | 441,000 |
2015-10-08 | $44.72 | $44.83 | $43.27 | $43.91 | $43.91 | 688,700 |
2015-10-07 | $43.80 | $45.35 | $42.73 | $45.00 | $45.00 | 1,792,600 |
2015-10-06 | $43.12 | $44.34 | $42.95 | $43.15 | $43.15 | 791,000 |
2015-10-05 | $43.00 | $44.30 | $42.52 | $43.42 | $43.42 | 952,900 |
2015-10-02 | $39.98 | $42.66 | $39.68 | $42.64 | $42.64 | 1,124,100 |
2015-10-01 | $40.12 | $40.78 | $39.73 | $40.32 | $40.32 | 685,500 |
2015-09-30 | $37.77 | $40.35 | $37.25 | $40.12 | $40.12 | 1,233,900 |
2015-09-29 | $36.66 | $37.77 | $36.29 | $36.98 | $36.98 | 440,800 |
2015-09-28 | $37.39 | $37.86 | $36.21 | $36.65 | $36.65 | 657,500 |
2015-09-25 | $38.28 | $38.71 | $37.31 | $37.70 | $37.70 | 525,400 |
2015-09-24 | $36.99 | $38.04 | $36.22 | $37.78 | $37.78 | 659,300 |
2015-09-23 | $38.01 | $38.10 | $36.93 | $37.24 | $37.24 | 707,100 |
2015-09-22 | $38.61 | $38.89 | $37.61 | $38.03 | $38.03 | 737,600 |
2015-09-21 | $39.99 | $40.00 | $38.96 | $39.11 | $39.11 | 598,900 |
2015-09-18 | $39.01 | $40.44 | $38.92 | $39.80 | $39.80 | 1,116,900 |
2015-09-17 | $39.73 | $40.17 | $39.21 | $39.66 | $39.66 | 853,200 |
2015-09-16 | $37.85 | $40.44 | $37.85 | $40.18 | $40.18 | 1,681,100 |
2015-09-15 | $37.19 | $38.03 | $36.93 | $37.60 | $37.60 | 579,300 |
2015-09-14 | $37.72 | $37.81 | $36.80 | $37.25 | $37.25 | 625,800 |
2015-09-11 | $37.11 | $37.98 | $36.35 | $37.91 | $37.91 | 763,100 |
2015-09-10 | $38.18 | $38.35 | $37.13 | $37.45 | $37.45 | 645,700 |
2015-09-09 | $38.38 | $39.00 | $37.11 | $38.03 | $38.03 | 1,415,400 |
2015-09-08 | $37.21 | $39.02 | $36.79 | $37.79 | $37.79 | 1,597,600 |