CDK Global Inc CDK

+79.0%vs Day 1

Spinoff of Automatic Data Processing Inc (ADP) · Classic Spinoff · Spun Sep 30, 2014

Current Stats

Outcome

Outcome
StatusAcquired by Brookfield Business Partners
Consideration$54.87 per share, cash
Enterprise value$8.3B
Timeline
SpunSeptember 30, 2014 from Automatic Data Processing Inc
Last unaffected price before the market knewFebruary 18, 2022 per merger agreement; speculation began after this date
Deal announcedApril 7, 2022 48 days after the unaffected date
Last tradeJuly 5, 2022 at $54.76
Deal closedJuly 6, 2022
Held7.76 years 2,835 days
Return
Day 1 price (close)$30.59
Price return to the exit+79.4%
Annualised price only+7.82%
Total return— dividends across the hold not yet collected
Takeout premium+30.0% to the unaffected price
Distribution ratio at the spin1:3

Compiled by hand from filings and contemporaneous reporting: 8-K 2022-07-06; BusinessWire 2022-04-07; investing.com daily prices. This company no longer trades; these figures are final, not stale.

Post-Spinoff Performance

CDK Global Inc no longer trades. Its last recorded session was July 5, 2022. The figures below cover its full life as a public company and are final, not stale.

The company no longer trades. Everything below covers the full arc from separation to exit, and is final rather than stale.

Timeline
Spinoff dateSeptember 30, 2014 · NASDAQ
Days since spinoff4381 days · 2835 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerSeptember 30, 2016
ParentAutomatic Data Processing Inc (ADP)
Day-1 reaction
Day 1 open$30.61
Day 1 return (open→close)-0.1%
Day 1 price (close)$30.59
Day 1 range$30.20 – $31.80 +5.3% spread
Day 1 low held?Breached after 1 session to -17.2% below
Price levels
Post-spin low (closing)$25.22 on Oct 16, 2014 · 16 days post-spin
Current price (Jul 5, 2022)$54.76
Returns
Return vs Day 1 (close)+79.0%
— range by day 1 entry theoretical bounds+72.2%  to  +81.3%
Return vs post-spin low+117.1%
Shares & ownership
Volume & liquidity
Traded per day 20-session median$75M
Normal volume baseline978,025 shares · now 1.41x
Day 1 volume37.8x normal · first week 13.5x
Decayhalf in 2 sessions · normal by 36

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Jul 5, 2022.

Raw daily price & volume data
DateOpenHighLowCloseVolumeDividendSplit
2022-07-05$54.82$54.87$54.75$54.7616,830,000——
2022-07-01$54.77$54.84$54.75$54.841,060,000——
2022-06-30$54.77$54.82$54.70$54.771,450,000——
2022-06-29$54.74$54.82$54.72$54.821,090,000——
2022-06-28$54.77$54.80$54.71$54.73622,000——
2022-06-27$54.76$54.78$54.67$54.741,730,000——
2022-06-24$54.66$55.12$54.42$54.663,840,000——
2022-06-23$54.55$54.68$54.55$54.66536,130——
2022-06-22$54.51$54.62$54.51$54.591,350,000——
2022-06-21$54.37$54.57$54.31$54.57942,770——
2022-06-17$54.40$54.47$53.87$54.302,360,000——
2022-06-16$54.25$54.51$54.21$54.271,770,000——
2022-06-15$54.21$54.62$54.18$54.481,400,000——
2022-06-14$54.45$54.45$54.11$54.272,190,000——
2022-06-13$54.50$54.57$54.30$54.351,090,000——
2022-06-10$54.63$54.66$54.52$54.541,410,000——
2022-06-09$54.59$54.63$54.51$54.60631,120——
2022-06-08$54.52$54.60$54.47$54.60912,240——
2022-06-07$54.50$54.63$54.47$54.48911,090——
2022-06-06$54.60$54.62$54.37$54.433,280,000——
2022-06-03$54.57$54.71$54.57$54.671,830,000——
2022-06-02$54.55$54.66$54.51$54.651,300,000——
2022-06-01$54.50$54.60$54.45$54.521,440,000——
2022-05-31$54.45$54.70$54.26$54.461,830,000——
2022-05-27$54.45$54.49$54.36$54.461,170,000——
2022-05-26$54.41$54.47$54.33$54.331,540,000——
2022-05-25$54.30$54.49$54.30$54.351,360,000——
2022-05-24$54.23$54.39$54.21$54.30940,420——
2022-05-23$54.25$54.35$54.16$54.341,180,000——
2022-05-20$54.10$54.30$54.05$54.301,670,000——
2022-05-19$54.15$54.20$54.05$54.091,870,000——
2022-05-18$54.05$54.24$54.05$54.102,410,000——
2022-05-17$54.07$54.19$53.85$54.182,220,000——
2022-05-16$53.72$54.16$53.62$53.922,000,000——
2022-05-13$53.97$53.97$53.26$53.663,350,000——
2022-05-12$53.95$54.00$53.50$53.572,740,000——
2022-05-11$54.12$54.35$54.00$54.001,970,000——
2022-05-10$54.30$54.35$54.06$54.252,580,000——
2022-05-09$54.38$54.38$54.00$54.063,740,000——
2022-05-06$54.38$54.48$54.35$54.401,680,000——
2022-05-05$54.39$54.44$54.30$54.421,400,000——
2022-05-04$54.38$54.47$54.35$54.393,880,000——
2022-05-03$54.35$54.48$54.34$54.402,350,000——
2022-05-02$54.42$54.45$54.27$54.373,170,000——
2022-04-29$54.42$54.51$54.39$54.411,930,000——
2022-04-28$54.43$54.49$54.35$54.493,270,000——
2022-04-27$54.45$54.47$54.37$54.402,170,000——
2022-04-26$54.49$54.54$54.41$54.432,430,000——
2022-04-25$54.44$54.60$54.41$54.504,430,000——
2022-04-22$54.47$54.49$54.31$54.352,900,000——
2022-04-21$54.55$54.57$54.38$54.444,150,000——
2022-04-20$54.46$54.65$54.44$54.494,080,000——
2022-04-19$54.47$54.48$54.43$54.455,040,000——
2022-04-18$54.45$54.48$54.42$54.443,620,000——
2022-04-14$54.45$54.53$54.42$54.444,720,000——
2022-04-13$54.54$54.58$54.35$54.434,870,000——
2022-04-12$54.55$54.60$54.44$54.484,640,000——
2022-04-11$54.55$54.66$54.48$54.505,030,000——
2022-04-08$54.54$54.70$54.47$54.603,880,000——
2022-04-07$54.49$54.63$54.46$54.5018,360,000——
2022-04-06$48.27$49.53$48.01$48.99666,740——
2022-04-05$49.24$49.74$48.54$48.65648,000——
2022-04-04$49.03$49.54$48.67$49.23465,690——
2022-04-01$48.71$49.16$48.40$49.08543,950——
2022-03-31$48.96$49.29$48.50$48.68452,170——
2022-03-30$49.13$49.25$48.65$49.05800,800——
2022-03-29$48.31$49.29$48.31$49.26529,300——
2022-03-28$48.00$48.41$47.74$48.21420,990——
2022-03-25$47.73$49.54$47.48$48.31754,790——
2022-03-24$46.22$47.21$45.95$47.09513,480——
2022-03-23$47.24$47.24$45.97$46.20460,570——
2022-03-22$47.84$47.94$47.04$47.29669,010——
2022-03-21$47.32$48.17$47.32$47.78451,860——
2022-03-18$48.21$48.60$46.59$47.491,330,000——
2022-03-17$47.70$48.35$47.53$48.31575,710——
2022-03-16$46.98$47.92$46.67$47.84969,370——
2022-03-15$47.52$47.72$46.40$46.87627,090——
2022-03-14$47.91$48.47$47.17$47.37764,670——
2022-03-11$47.67$48.00$46.69$47.84824,490——
2022-03-10$46.47$47.68$46.27$47.57573,110——
2022-03-09$46.76$46.97$46.35$46.78654,710——
2022-03-08$45.92$46.72$45.59$46.171,180,000——
2022-03-07$46.79$46.79$45.46$45.57710,360——
2022-03-04$46.82$47.13$46.31$46.95646,070——
2022-03-03$47.00$47.43$46.50$47.19738,670——
2022-03-02$46.41$47.04$46.40$46.74856,650——
2022-03-01$45.24$46.36$45.17$46.131,030,000——
2022-02-28$45.66$45.79$44.79$45.341,380,000——
2022-02-25$44.94$46.19$44.61$45.941,300,000——
2022-02-24$43.97$44.89$43.77$44.841,100,000——
2022-02-23$45.45$45.55$44.25$44.86954,320——
2022-02-22$43.00$45.53$42.98$45.373,080,000——
2022-02-18$42.39$42.85$41.97$42.24588,900——
2022-02-17$43.13$43.13$42.39$42.42573,900——
2022-02-16$43.70$43.74$42.97$43.29366,100——
2022-02-15$43.58$44.08$43.30$43.85399,520——
2022-02-14$43.40$43.90$42.94$43.23590,320——
2022-02-11$43.06$43.81$42.66$43.16525,090——
2022-02-10$43.51$43.83$42.95$43.29573,970——
2022-02-09$42.78$43.97$42.41$43.92378,640——
2022-02-08$41.87$42.66$41.87$42.64324,600——
2022-02-07$41.87$42.85$41.71$42.00688,930——
2022-02-04$43.01$43.20$40.52$41.57991,160——
2022-02-03$42.87$43.16$42.52$42.72623,040——
2022-02-02$43.53$43.89$43.04$43.22419,800——
2022-02-01$43.07$43.63$42.72$43.59472,470——
2022-01-31$42.10$43.01$41.68$42.97810,270——
2022-01-28$41.52$42.25$41.18$42.24666,050——
2022-01-27$41.87$42.41$41.08$41.60606,040——
2022-01-26$42.53$42.89$41.46$41.83565,560——
2022-01-25$43.47$43.47$41.35$42.14712,150——
2022-01-24$42.34$43.33$41.76$43.27740,080——
2022-01-21$43.30$43.61$42.73$42.73538,570——
2022-01-20$43.22$44.04$43.14$43.471,040,000——
2022-01-19$43.42$43.82$43.07$43.17478,330——
2022-01-18$43.32$43.72$42.67$43.44607,130——
2022-01-14$43.06$43.81$42.94$43.58722,930——
2022-01-13$43.56$43.84$43.05$43.17600,060——
2022-01-12$43.10$43.60$42.93$43.26703,190——
2022-01-11$42.75$43.09$41.65$43.07542,440——
2022-01-10$42.20$42.81$41.42$42.75881,300——
2022-01-07$42.02$42.54$41.86$42.40552,950——
2022-01-06$42.07$42.64$41.40$42.06501,330——
2022-01-05$42.79$43.32$42.06$42.08746,190——
2022-01-04$42.95$43.22$42.27$42.84515,380——
2022-01-03$41.91$42.89$41.55$42.77688,190——
2021-12-31$41.74$42.50$41.69$41.74377,930——
2021-12-30$41.63$42.28$41.63$41.79439,240——
2021-12-29$42.12$42.12$41.66$41.75837,380——
2021-12-28$41.15$42.18$41.06$42.04584,090——
2021-12-27$41.03$41.16$40.68$41.15416,380——
2021-12-23$40.84$41.26$40.83$41.06393,480——
2021-12-22$40.38$40.76$40.09$40.73496,570——
2021-12-21$40.16$40.92$40.10$40.48660,050——
2021-12-20$39.96$40.29$39.48$40.07916,580——
2021-12-17$39.29$40.64$39.08$40.542,040,000——
2021-12-16$39.73$40.46$38.94$39.221,050,000——
2021-12-15$40.28$40.57$39.95$40.551,130,000——
2021-12-14$40.30$40.76$39.96$40.341,360,000——
2021-12-13$39.40$40.47$39.40$40.32887,820——
2021-12-10$40.33$40.45$39.56$39.61499,120——
2021-12-09$40.09$40.21$39.47$40.01936,710——
2021-12-08$40.82$41.04$40.33$40.391,060,000——
2021-12-07$41.28$41.66$40.55$40.67784,580——
2021-12-06$40.66$41.54$40.52$41.00638,550——
2021-12-03$40.39$40.67$39.94$40.23722,680——
2021-12-02$38.93$40.39$38.93$40.21854,420——
2021-12-01$39.00$39.90$38.80$38.801,080,000——
2021-11-30$39.43$39.72$38.53$38.641,250,000——
2021-11-29$40.25$40.52$39.48$39.49905,020——
2021-11-26$39.75$40.10$39.08$39.76546,760——
2021-11-24$40.25$40.54$39.94$40.27750,960——
2021-11-23$40.56$40.73$40.17$40.41501,860——
2021-11-22$40.21$40.86$39.97$40.58460,210——
2021-11-19$40.19$40.33$39.96$40.17578,110——
2021-11-18$40.92$40.92$39.71$40.14733,150——
2021-11-17$41.24$41.62$40.49$40.91588,640——
2021-11-16$41.94$41.99$41.34$41.37667,760——
2021-11-15$42.52$42.66$41.89$42.00763,070——
2021-11-12$42.43$42.77$41.95$42.24554,860——
2021-11-11$42.50$42.63$41.85$42.39560,600——
2021-11-10$43.21$43.69$42.21$42.48588,720——
2021-11-09$43.00$43.30$42.82$43.25694,410——
2021-11-08$44.01$44.19$42.66$42.971,240,000——
2021-11-05$43.63$44.54$43.59$43.931,580,000——
2021-11-04$43.94$44.40$42.90$43.034,380,000——
2021-11-03$44.99$44.99$41.63$43.982,450,000——
2021-11-02$44.79$44.89$43.27$43.521,840,000——
2021-11-01$43.57$44.85$43.57$44.81694,720——
2021-10-29$41.75$43.58$41.72$43.52777,010——
2021-10-28$42.05$42.63$41.78$42.09887,640——
2021-10-27$43.45$43.45$41.88$41.90666,830——
2021-10-26$44.64$44.64$43.42$43.53540,030——
2021-10-25$44.20$44.54$44.07$44.42561,420——
2021-10-22$44.42$44.56$43.86$44.20443,710——
2021-10-21$43.94$44.35$43.92$44.33436,980——
2021-10-20$43.95$44.49$43.93$44.23610,950——
2021-10-19$43.17$44.05$43.05$43.99786,220——
2021-10-18$44.60$44.60$43.05$43.06934,860——
2021-10-15$45.22$45.33$44.76$44.80727,470——
2021-10-14$44.64$45.19$44.62$45.04560,600——
2021-10-13$43.71$44.29$43.52$44.24678,420——
2021-10-12$43.32$43.83$43.32$43.76423,680——
2021-10-11$43.61$44.04$43.40$43.41313,090——
2021-10-08$43.95$44.21$43.57$43.66401,800——
2021-10-07$43.61$44.19$43.61$43.71660,770——
2021-10-06$42.91$43.31$42.61$43.31769,460——
2021-10-05$43.14$43.49$42.83$43.11998,000——
2021-10-04$43.41$43.87$43.04$43.21651,280——
2021-10-01$42.76$43.77$42.00$43.32770,650——
2021-09-30$42.99$43.64$42.29$42.55845,450——
2021-09-29$42.95$43.19$42.57$42.701,020,000——
2021-09-28$43.49$43.82$42.93$42.96940,950——
2021-09-27$43.69$44.13$43.56$43.61716,030——
2021-09-24$43.32$43.94$43.05$43.76642,790——
2021-09-23$42.84$43.99$42.70$43.39929,590——
2021-09-22$41.93$42.82$41.93$42.531,220,000——
2021-09-21$42.20$42.60$41.78$41.821,250,000——
2021-09-20$41.96$42.15$41.44$42.051,080,000——
2021-09-17$42.56$42.74$42.34$42.351,940,000——
2021-09-16$42.53$42.73$42.31$42.59732,100——
2021-09-15$42.03$42.64$41.96$42.50754,240——
2021-09-14$43.03$43.03$42.12$42.29869,140——
2021-09-13$42.58$43.02$42.50$42.90769,780——
2021-09-10$42.28$42.56$42.06$42.43872,210——
2021-09-09$41.82$42.45$41.17$42.14855,510——
2021-09-08$41.44$42.17$41.31$41.891,570,000——
2021-09-07$41.14$41.80$40.89$41.381,510,000——
2021-09-03$41.04$41.27$40.80$41.14706,860——
2021-09-02$41.64$41.72$41.00$41.081,040,000——
2021-09-01$41.69$41.82$41.13$41.53799,480——
2021-08-31$41.26$41.92$41.17$41.601,510,000——
2021-08-30$42.00$42.35$41.49$41.66823,240——
2021-08-27$40.84$42.12$40.72$41.831,580,000——
2021-08-26$41.63$41.63$40.95$40.97719,690——
2021-08-25$40.93$41.58$40.48$41.48922,190——
2021-08-24$40.45$41.13$40.45$40.88648,580——
2021-08-23$40.00$40.48$39.78$40.35676,330——
2021-08-20$40.55$40.94$40.03$40.14884,410——
2021-08-19$41.39$41.66$40.12$40.481,170,000——
2021-08-18$40.96$42.65$40.01$41.633,190,000——
2021-08-17$45.82$45.97$45.19$45.491,630,000——
2021-08-16$45.98$46.35$45.55$45.911,370,000——
2021-08-13$46.48$46.81$46.10$46.14345,300——
2021-08-12$46.60$46.95$46.24$46.46397,380——
2021-08-11$46.40$46.82$46.10$46.72531,200——
2021-08-10$46.20$46.31$45.83$46.09342,930——
2021-08-09$46.65$46.80$46.21$46.29392,190——
2021-08-06$46.44$46.94$46.37$46.69525,310——
2021-08-05$46.56$46.90$46.23$46.34498,050——
2021-08-04$47.33$47.42$46.53$46.56407,060——
2021-08-03$47.27$47.45$46.82$47.45481,150——
2021-08-02$48.17$48.59$47.45$47.49466,230——
2021-07-30$48.09$48.53$47.78$47.99508,360——
2021-07-29$48.29$48.82$48.19$48.221,220,000——
2021-07-28$48.04$48.49$47.82$48.15314,290——
2021-07-27$48.19$48.29$47.75$48.09348,310——
2021-07-26$48.10$48.62$47.77$48.36412,180——
2021-07-23$48.51$48.54$48.20$48.26385,510——
2021-07-22$48.50$48.50$47.82$48.22446,660——
2021-07-21$48.49$48.91$48.04$48.61362,170——
2021-07-20$47.25$48.70$47.25$48.38668,320——
2021-07-19$47.64$47.83$46.95$47.31603,350——
2021-07-16$48.88$49.33$48.25$48.33430,530——
2021-07-15$49.52$49.63$48.88$48.97484,670——
2021-07-14$49.38$49.74$49.30$49.35426,350——
2021-07-13$49.39$49.69$48.83$49.06518,610——
2021-07-12$49.73$49.89$49.24$49.57767,720——
2021-07-09$49.72$50.24$49.72$49.94347,750——
2021-07-08$50.05$50.05$49.13$49.54664,870——
2021-07-07$49.23$50.08$48.99$49.96677,420——
2021-07-06$49.64$49.64$48.79$49.23654,820——
2021-07-02$50.09$50.31$49.78$49.92523,409——
2021-07-01$49.75$50.62$49.75$50.091,270,000——
2021-06-30$49.83$50.05$49.39$49.692,310,000——
2021-06-29$49.98$50.33$49.74$49.98743,090——
2021-06-28$50.84$50.84$49.75$50.01687,830——
2021-06-25$50.35$50.96$50.21$50.541,100,000——
2021-06-24$50.50$50.63$50.05$50.30649,790——
2021-06-23$50.61$50.91$50.38$50.41374,080——
2021-06-22$50.76$51.03$50.34$50.70325,160——
2021-06-21$50.36$51.20$50.09$50.99520,590——
2021-06-18$51.06$51.57$50.22$50.26874,020——
2021-06-17$51.47$52.02$51.33$51.69858,310——
2021-06-16$52.03$52.27$50.96$51.56562,570——
2021-06-15$52.93$53.18$52.10$52.20487,740——
2021-06-14$53.54$53.87$52.92$53.01508,330——
2021-06-11$53.96$53.99$53.11$53.41698,210——
2021-06-10$53.39$53.87$53.08$53.77419,800——
2021-06-09$53.15$53.45$52.90$53.31324,220——
2021-06-08$52.09$53.25$51.83$53.01455,890——
2021-06-07$53.22$53.35$51.87$51.96603,910——
2021-06-04$52.54$53.26$52.49$53.03409,610——
2021-06-03$52.23$52.64$51.44$52.57633,850——
2021-06-02$52.64$52.64$51.63$51.93681,260——
2021-06-01$52.64$52.97$52.16$52.54360,340——
2021-05-28$52.49$52.72$51.78$52.34533,080——
2021-05-27$52.59$52.99$52.14$52.21670,330——
2021-05-26$52.29$52.79$52.02$52.33331,170——
2021-05-25$53.38$53.38$52.29$52.41291,440——
2021-05-24$52.63$53.24$52.51$53.05320,800——
2021-05-21$52.81$52.90$52.25$52.34503,300——
2021-05-20$52.18$52.96$51.99$52.59377,670——
2021-05-19$52.21$53.34$51.72$52.11420,410——
2021-05-18$53.05$53.97$52.73$52.85606,370——
2021-05-17$52.76$53.28$52.76$52.90345,320——
2021-05-14$52.46$53.00$52.37$52.87350,450——
2021-05-13$51.55$52.45$51.32$52.18482,940——
2021-05-12$52.16$53.46$51.46$51.53691,010——
2021-05-11$52.62$53.60$52.50$52.63429,000——
2021-05-10$53.30$53.86$53.14$53.18489,800——
2021-05-07$53.05$54.12$51.41$53.43913,880——
2021-05-06$54.17$54.55$53.70$54.53499,730——
2021-05-05$54.78$54.78$53.28$54.01534,860——
2021-05-04$54.43$54.72$54.02$54.66368,260——
2021-05-03$53.99$54.85$53.85$54.58782,920——
2021-04-30$54.26$54.85$53.17$53.59687,890——
2021-04-29$54.87$55.10$54.39$54.61392,550——
2021-04-28$54.91$55.15$54.58$54.78307,620——
2021-04-27$54.66$54.96$54.23$54.64309,450——
2021-04-26$54.68$54.76$53.90$54.48416,400——
2021-04-23$54.18$54.52$53.82$54.30500,870——
2021-04-22$54.40$54.94$54.00$54.22407,380——
2021-04-21$54.94$55.00$54.25$54.48484,980——
2021-04-20$54.22$55.05$54.22$54.791,280,000——
2021-04-19$54.29$54.53$53.78$54.52690,910——
2021-04-16$54.71$54.71$54.06$54.44475,770——
2021-04-15$54.64$54.87$53.28$54.26328,600——
2021-04-14$54.07$54.77$53.77$54.12393,380——
2021-04-13$53.97$54.14$53.40$54.02348,550——
2021-04-12$54.27$54.62$53.46$53.99394,810——
2021-04-09$54.36$54.36$53.81$54.05446,380——
2021-04-08$53.96$54.24$53.67$54.23433,590——
2021-04-07$54.07$54.40$53.65$53.96339,580——
2021-04-06$54.47$54.57$53.62$53.98906,410——
2021-04-05$54.49$54.77$54.07$54.45537,030——
2021-04-01$54.08$54.51$51.38$54.16503,010——
2021-03-31$53.57$54.74$53.28$54.06704,580——
2021-03-30$53.39$54.12$52.44$53.71517,390——
2021-03-29$53.72$54.60$53.00$53.25522,309——
2021-03-26$52.88$54.03$52.01$53.98395,290——
2021-03-25$52.00$53.42$51.46$52.65446,320——
2021-03-24$53.36$53.93$52.19$52.36577,030——
2021-03-23$53.62$53.62$52.66$53.05894,250——
2021-03-22$53.80$54.20$52.50$52.79468,710——
2021-03-19$53.01$54.53$52.80$53.881,120,000——
2021-03-18$53.43$53.59$52.49$52.90415,920——
2021-03-17$53.47$53.97$52.49$53.78529,920——
2021-03-16$53.71$53.81$52.84$53.46771,840——
2021-03-15$53.03$53.67$52.54$53.57434,630——
2021-03-12$52.31$52.82$52.10$52.72455,290——
2021-03-11$51.73$52.69$50.64$52.17636,100——
2021-03-10$51.86$52.01$50.96$51.32648,850——
2021-03-09$53.16$53.95$51.72$51.84643,530——
2021-03-08$51.83$52.95$51.53$52.29774,090——
2021-03-05$50.13$51.75$49.61$51.71661,570——
2021-03-04$50.75$51.17$48.76$49.51604,850——
2021-03-03$51.39$51.65$50.64$50.67672,380——
2021-03-02$51.45$51.94$51.02$51.31640,550——
2021-03-01$51.07$51.90$50.84$51.64804,890——
2021-02-26$50.76$51.38$49.63$50.141,280,000——
2021-02-25$52.41$52.41$51.01$51.02786,520——
2021-02-24$51.96$52.63$50.99$52.36593,530——
2021-02-23$51.82$52.29$50.43$51.87871,010——
2021-02-22$50.52$51.97$50.04$51.93675,140——
2021-02-19$50.00$50.85$49.71$50.81665,530——
2021-02-18$50.78$51.21$49.58$49.62989,230——
2021-02-17$50.88$51.39$50.41$51.08810,360——
2021-02-16$51.47$51.47$50.23$50.95585,400——
2021-02-12$50.64$52.18$50.41$51.72471,190——
2021-02-11$51.90$52.39$50.38$50.981,190,000——
2021-02-10$50.32$52.11$50.31$51.59845,290——
2021-02-09$51.43$51.90$49.10$50.172,480,000——
2021-02-08$54.59$55.51$54.39$55.15689,320——
2021-02-05$53.56$54.15$53.03$54.10422,200——
2021-02-04$52.59$53.35$52.06$53.25324,010——
2021-02-03$51.98$52.51$51.66$52.21400,760——
2021-02-02$51.50$52.62$51.18$52.12477,970——
2021-02-01$50.35$51.94$50.05$51.67606,090——
2021-01-29$50.46$50.95$49.81$49.90740,840——
2021-01-28$50.22$51.08$49.61$50.51709,570——
2021-01-27$50.48$51.06$49.64$50.18805,260——
2021-01-26$50.41$50.96$49.88$50.89482,770——
2021-01-25$49.82$50.32$49.29$50.23477,850——
2021-01-22$50.12$50.48$49.50$50.00282,550——
2021-01-21$50.43$50.82$50.15$50.53314,060——
2021-01-20$50.12$50.99$49.96$50.46779,670——
2021-01-19$52.09$52.09$50.19$50.34808,670——
2021-01-15$51.67$52.18$51.13$51.70467,020——
2021-01-14$51.87$52.08$51.50$51.93563,970——
2021-01-13$52.88$53.00$51.24$51.43607,830——
2021-01-12$52.52$52.97$52.19$52.78349,260——
2021-01-11$52.33$53.28$52.05$52.50687,030——
2021-01-08$53.26$53.90$52.51$52.81437,550——
2021-01-07$52.44$53.20$52.06$52.99669,270——
2021-01-06$51.40$52.90$49.72$52.42659,560——
2021-01-05$50.63$51.31$50.41$51.20509,680——
2021-01-04$51.92$52.02$49.78$50.59660,860——
2020-12-31$51.61$52.16$51.33$51.83408,730——
2020-12-30$51.35$52.00$50.99$51.54288,270——
2020-12-29$51.81$52.01$50.97$51.17314,450——
2020-12-28$51.62$51.90$51.14$51.52342,060——
2020-12-24$51.27$51.38$50.53$51.28136,370——
2020-12-23$51.11$51.18$50.60$50.89622,590——
2020-12-22$50.62$51.05$50.39$50.76776,030——
2020-12-21$50.40$50.76$49.63$50.72929,020——
2020-12-18$51.86$52.12$50.72$50.971,480,000——
2020-12-17$51.40$52.18$50.02$52.001,010,000——
2020-12-16$51.42$51.70$50.33$51.121,000,000——
2020-12-15$50.81$51.28$50.40$51.21625,970——
2020-12-14$50.84$51.06$49.69$50.25874,490——
2020-12-11$50.35$51.16$50.32$50.68909,160——
2020-12-10$50.23$50.71$49.92$50.58778,190——
2020-12-09$50.59$50.95$50.04$50.54849,140——
2020-12-08$49.20$50.35$49.00$50.251,490,000——
2020-12-07$50.07$50.29$48.83$49.161,010,000——
2020-12-04$49.74$50.67$49.25$50.171,250,000——
2020-12-03$48.38$49.56$47.87$49.32949,960——
2020-12-02$48.62$48.76$47.89$48.36685,280——
2020-12-01$48.50$49.13$47.62$48.771,240,000——
2020-11-30$46.13$49.51$46.13$47.9010,840,000——
2020-11-27$47.02$47.49$46.22$46.741,080,000——
2020-11-25$48.45$48.56$47.02$47.271,110,000——
2020-11-24$48.85$49.61$48.44$48.651,220,000——
2020-11-23$47.37$48.64$47.36$48.26812,080——
2020-11-20$47.51$47.64$46.68$47.23860,420——
2020-11-19$47.86$48.30$47.13$47.78762,640——
2020-11-18$48.66$49.15$47.42$48.19492,420——
2020-11-17$47.58$48.56$46.78$48.49645,510——
2020-11-16$48.85$49.00$47.35$48.36741,670——
2020-11-13$46.67$48.07$46.41$47.99595,970——
2020-11-12$47.35$47.87$45.73$46.19836,940——
2020-11-11$49.26$49.63$47.04$47.371,090,000——
2020-11-10$49.62$50.25$48.50$49.37653,400——
2020-11-09$48.99$51.71$48.55$49.061,730,000——
2020-11-06$46.85$46.85$46.08$46.53854,740——
2020-11-05$46.35$47.22$45.38$46.83624,820——
2020-11-04$46.33$47.62$45.68$46.08908,690——
2020-11-03$46.00$46.93$45.20$46.431,240,000——
2020-11-02$43.61$44.08$42.86$44.03888,780——
2020-10-30$42.41$43.19$42.23$43.10808,710——
2020-10-29$42.08$42.94$41.21$42.72745,820——
2020-10-28$43.50$43.78$42.28$42.35834,440——
2020-10-27$45.08$45.31$43.63$43.72788,500——
2020-10-26$46.12$46.15$44.66$45.21450,380——
2020-10-23$46.80$46.80$45.92$46.41579,870——
2020-10-22$45.34$46.45$44.63$46.31793,670——
2020-10-21$45.42$45.74$44.91$45.25975,540——
2020-10-20$45.17$45.83$44.98$45.56510,280——
2020-10-19$45.39$45.88$44.67$44.79696,340——
2020-10-16$45.20$45.52$44.83$45.29708,500——
2020-10-15$43.83$45.11$43.40$44.95808,560——
2020-10-14$43.87$43.93$43.16$43.93681,570——
2020-10-13$43.40$44.23$43.37$43.44513,789——
2020-10-12$43.93$44.18$43.43$43.59639,840——
2020-10-09$43.40$43.89$43.09$43.67522,950——
2020-10-08$43.83$43.86$42.54$43.02666,090——
2020-10-07$44.76$45.02$43.52$43.54487,510——
2020-10-06$44.37$45.51$44.20$44.63654,490——
2020-10-05$44.44$44.71$42.22$44.28836,600——
2020-10-02$43.31$44.32$43.17$44.05444,340——
2020-10-01$43.64$44.30$43.06$44.03634,930——
2020-09-30$43.58$44.21$43.40$43.59860,090——
2020-09-29$43.72$43.84$43.43$43.59598,290——
2020-09-28$44.21$44.61$43.58$43.78865,810——
2020-09-25$42.19$43.90$42.19$43.61975,640——
2020-09-24$42.19$42.53$41.70$42.501,040,000——
2020-09-23$43.46$43.64$42.39$42.41787,640——
2020-09-22$43.16$43.45$42.86$43.41716,090——
2020-09-21$42.87$43.26$42.26$42.76948,410——
2020-09-18$43.60$43.97$42.83$43.632,580,000——
2020-09-17$43.46$43.52$42.80$43.45692,740——
2020-09-16$45.62$45.78$43.70$44.00967,180——
2020-09-15$44.59$45.60$43.74$45.29477,020——
2020-09-14$43.97$44.61$43.54$44.44473,140——
2020-09-11$44.06$44.34$43.22$43.83717,270——
2020-09-10$44.94$45.38$43.71$43.83735,850——
2020-09-09$44.85$45.31$43.97$44.85674,150——
2020-09-08$44.85$45.33$44.01$44.60765,660——
2020-09-04$46.44$46.63$44.67$45.41554,800——
2020-09-03$47.42$47.61$45.53$46.08617,270——
2020-09-02$46.45$47.62$46.15$47.47556,230——
2020-09-01$46.26$46.72$46.03$46.48517,070——
2020-08-31$47.65$47.69$46.55$46.62839,560——
2020-08-28$46.82$47.81$46.62$47.68444,770——
2020-08-27$46.86$47.02$46.30$46.64426,510——
2020-08-26$46.64$46.97$46.40$46.63469,800——
2020-08-25$46.67$46.85$46.06$46.41372,010——
2020-08-24$46.30$46.89$46.01$46.68360,840——
2020-08-21$46.17$46.69$45.53$46.13418,450——
2020-08-20$46.01$46.38$45.75$46.22516,270——
2020-08-19$46.17$46.63$46.07$46.29526,630——
2020-08-18$45.61$46.25$45.53$45.89509,830——
2020-08-17$45.63$46.02$45.10$45.591,110,000——
2020-08-14$46.16$46.48$45.44$45.50639,740——
2020-08-13$46.14$47.06$45.90$46.34569,880——
2020-08-12$46.36$46.53$45.78$46.08563,200——
2020-08-11$47.07$47.51$46.06$46.18503,800——
2020-08-10$47.04$47.15$46.08$46.98480,460——
2020-08-07$46.89$47.15$46.38$46.89643,190——
2020-08-06$46.56$47.13$46.38$47.03481,410——
2020-08-05$47.93$47.95$45.53$46.61854,450——
2020-08-04$46.26$47.15$46.21$46.93668,890——
2020-08-03$45.73$46.24$45.33$46.19409,460——
2020-07-31$44.63$45.47$44.50$45.46491,210——
2020-07-30$44.60$45.06$44.01$44.95350,530——
2020-07-29$44.33$45.46$44.32$45.34320,320——
2020-07-28$44.65$44.68$43.94$43.96385,940——
2020-07-27$43.87$44.92$43.45$44.90401,270——
2020-07-24$44.54$44.54$43.73$43.95435,150——
2020-07-23$44.00$45.16$43.43$44.58516,450——
2020-07-22$43.45$44.30$43.45$44.05505,000——
2020-07-21$43.32$44.13$43.25$43.41482,870——
2020-07-20$42.85$43.30$42.72$43.18394,730——
2020-07-17$42.93$43.24$42.39$43.07472,320——
2020-07-16$42.69$43.28$42.48$42.93558,060——
2020-07-15$41.84$43.27$41.70$42.95701,940——
2020-07-14$40.27$41.00$39.38$41.00715,590——
2020-07-13$40.75$41.39$40.23$40.43512,110——
2020-07-10$40.32$40.56$39.62$40.45535,420——
2020-07-09$40.52$41.10$39.34$40.33549,390——
2020-07-08$40.38$40.86$39.95$40.56438,260——
2020-07-07$41.50$41.84$40.41$40.45556,560——
2020-07-06$42.60$42.95$41.88$42.04472,900——
2020-07-02$41.86$42.24$41.47$41.76614,950——
2020-07-01$41.28$41.94$40.99$41.11497,590——
2020-06-30$40.79$41.56$40.66$41.42744,510——
2020-06-29$40.59$41.03$39.90$41.03546,260——
2020-06-26$39.48$40.44$39.19$40.202,840,000——
2020-06-25$39.55$39.88$38.44$39.571,040,000——
2020-06-24$40.72$40.84$39.64$39.891,330,000——
2020-06-23$41.54$41.60$41.02$41.05680,670——
2020-06-22$41.11$41.33$40.47$41.15552,050——
2020-06-19$41.00$41.98$40.29$41.271,570,000——
2020-06-18$40.62$41.37$40.05$41.22732,830——
2020-06-17$41.96$41.96$40.95$41.07453,510——
2020-06-16$42.40$43.42$41.33$41.80848,010——
2020-06-15$40.35$41.50$40.12$41.15959,790——
2020-06-12$42.59$43.39$40.89$41.47977,040——
2020-06-11$43.40$43.89$41.22$41.24680,490——
2020-06-10$46.29$46.88$44.07$44.42748,360——
2020-06-09$46.51$47.09$45.61$46.37798,620——
2020-06-08$45.89$47.32$44.77$47.18865,980——
2020-06-05$42.56$44.31$42.36$43.70737,540——
2020-06-04$41.41$41.83$41.08$41.54721,930——
2020-06-03$41.03$42.19$41.03$41.84990,520——
2020-06-02$40.75$41.15$40.32$40.71608,920——
2020-06-01$39.38$40.78$38.85$40.61634,560——
2020-05-29$39.25$39.55$38.22$39.31978,560——
2020-05-28$40.93$40.94$39.51$39.64490,620——
2020-05-27$41.20$41.85$40.46$40.711,040,000——
2020-05-26$40.35$40.93$39.80$40.551,040,000——
2020-05-22$38.53$39.32$38.37$38.99563,500——
2020-05-21$38.13$38.56$37.64$38.491,750,000——
2020-05-20$38.57$39.23$37.67$38.08854,340——
2020-05-19$38.57$39.10$37.98$38.28655,460——
2020-05-18$37.25$38.88$37.25$38.51958,960——
2020-05-15$36.26$37.17$36.26$36.331,700,000——
2020-05-14$36.40$36.91$35.47$36.67770,390——
2020-05-13$39.20$39.20$36.88$37.23754,600——
2020-05-12$40.77$40.82$39.42$39.42808,810——
2020-05-11$40.27$40.86$40.05$40.731,150,000——
2020-05-08$40.40$41.13$39.97$40.78457,860——
2020-05-07$39.51$40.23$39.23$39.71804,890——
2020-05-06$39.17$40.72$38.88$39.01800,650——
2020-05-05$39.28$40.06$38.94$39.28972,610——
2020-05-04$37.17$38.59$36.63$38.55695,060——
2020-05-01$38.29$39.27$37.10$37.70582,030——
2020-04-30$38.71$39.34$38.11$39.282,310,000——
2020-04-29$37.50$39.18$37.26$39.03650,740——
2020-04-28$37.26$37.61$36.15$36.54526,270——
2020-04-27$35.14$36.74$35.01$36.48847,610——
2020-04-24$35.01$35.37$34.37$34.71748,590——
2020-04-23$34.96$35.60$34.57$34.691,010,000——
2020-04-22$34.76$34.96$34.25$34.49812,450——
2020-04-21$34.33$34.95$33.42$34.05950,080——
2020-04-20$34.63$36.15$34.33$35.16761,870——
2020-04-17$34.99$36.07$34.97$35.20980,900——
2020-04-16$34.37$34.60$33.62$34.18717,730——
2020-04-15$34.54$35.05$33.98$34.20927,790——
2020-04-14$35.29$36.10$34.89$35.77445,350——
2020-04-13$35.89$35.89$34.08$34.60463,330——
2020-04-09$36.03$36.94$35.12$35.981,000,000——
2020-04-08$34.10$35.55$33.72$35.391,080,000——
2020-04-07$34.35$35.71$33.44$33.701,400,000——
2020-04-06$30.77$33.22$30.41$33.06967,250——
2020-04-03$29.96$30.67$29.53$30.031,300,000——
2020-04-02$29.97$30.73$29.33$30.061,670,000——
2020-04-01$31.58$32.06$30.00$30.281,250,000——
2020-03-31$34.15$34.87$32.34$32.851,110,000——
2020-03-30$32.68$34.34$32.19$34.15846,010——
2020-03-27$34.90$34.90$31.96$32.941,350,000——
2020-03-26$33.17$35.96$33.17$35.50969,810——
2020-03-25$33.61$35.28$31.84$34.161,080,000——
2020-03-24$31.55$33.65$31.55$33.551,040,000——
2020-03-23$30.78$31.25$29.29$30.611,900,000——
2020-03-20$31.84$32.80$29.23$30.982,000,000——
2020-03-19$31.47$33.91$29.29$32.361,710,000——
2020-03-18$34.55$35.26$30.64$31.011,380,000——
2020-03-17$35.45$36.74$34.02$36.411,450,000——
2020-03-16$35.00$36.74$34.98$35.011,630,000——
2020-03-13$39.48$40.34$36.34$37.742,340,000——
2020-03-12$37.87$39.91$37.14$38.121,890,000——
2020-03-11$40.85$41.30$39.66$40.041,330,000——
2020-03-10$41.82$42.06$40.43$41.77872,940——
2020-03-09$42.08$42.98$40.41$40.751,050,000——
2020-03-06$43.83$44.61$43.24$44.24725,160——
2020-03-05$44.80$45.66$43.88$44.66760,380——
2020-03-04$45.63$46.02$44.93$45.51773,420——
2020-03-03$45.59$46.46$44.12$45.02759,940——
2020-03-02$46.13$46.19$44.65$45.65893,210——
2020-02-28$43.88$46.12$43.35$46.021,500,000——
2020-02-27$46.41$47.56$45.48$45.67525,580——
2020-02-26$48.52$49.49$47.18$47.46505,730——
2020-02-25$49.61$50.05$48.15$48.31747,010——
2020-02-24$48.24$49.53$47.97$49.38726,580——
2020-02-21$51.25$51.25$49.81$50.01503,650——
2020-02-20$52.01$52.02$50.89$51.49275,730——
2020-02-19$52.43$52.76$51.86$52.02337,810——
2020-02-18$52.17$52.44$51.92$52.37532,940——
2020-02-14$52.53$52.82$51.91$52.10307,300——
2020-02-13$52.01$52.70$51.70$52.43588,780——
2020-02-12$54.41$54.43$52.20$52.30635,850——
2020-02-11$53.44$54.35$52.24$54.19629,420——
2020-02-10$53.37$53.51$52.76$53.15469,330——
2020-02-07$53.47$54.01$53.09$53.59488,130——
2020-02-06$54.08$54.70$53.40$53.54572,770——
2020-02-05$57.00$57.00$53.71$53.93907,900——
2020-02-04$55.26$56.48$54.86$55.91953,250——
2020-02-03$54.00$54.75$53.62$54.40797,940——
2020-01-31$54.22$54.35$53.16$53.683,400,000——
2020-01-30$53.69$54.50$53.54$54.49741,940——
2020-01-29$54.84$55.14$53.87$54.09612,270——
2020-01-28$53.53$54.99$53.40$54.72914,840——
2020-01-27$53.11$53.77$53.01$53.36900,200——
2020-01-24$55.39$55.39$54.18$54.51510,400——
2020-01-23$55.24$55.65$54.60$55.30727,070——
2020-01-22$55.75$56.07$55.03$55.17501,810——
2020-01-21$56.51$56.77$55.47$55.55729,110——
2020-01-17$56.63$56.85$56.21$56.63365,340——
2020-01-16$56.31$56.75$55.99$56.47586,840——
2020-01-15$56.37$56.96$55.98$56.16610,120——
2020-01-14$56.23$56.41$55.78$56.22369,140——
2020-01-13$56.00$56.45$55.35$56.42551,200——
2020-01-10$56.92$56.99$55.51$55.63415,290——
2020-01-09$56.11$56.95$55.60$56.64941,830——
2020-01-08$55.01$55.36$54.72$54.98492,140——
2020-01-07$55.10$55.31$54.65$54.85865,800——
2020-01-06$54.43$55.24$54.30$55.081,250,000——
2020-01-03$54.67$55.17$54.30$54.90528,030——
2020-01-02$55.05$55.43$54.74$55.41483,610——
2019-12-31$54.31$55.00$54.31$54.68449,570——
2019-12-30$54.67$54.88$54.16$54.54321,370——
2019-12-27$54.95$54.95$54.42$54.71283,330——
2019-12-26$54.78$55.13$54.50$54.73336,020——
2019-12-24$55.44$55.44$54.66$54.78178,320——
2019-12-23$55.32$55.57$54.86$55.43794,170——
2019-12-20$55.14$55.34$54.52$55.131,800,000——
2019-12-19$54.94$55.20$54.66$54.94781,120——
2019-12-18$55.33$55.68$54.90$54.99499,540——
2019-12-17$55.35$55.69$55.12$55.311,030,000——
2019-12-16$55.32$56.05$55.06$55.32715,210——
2019-12-13$54.34$55.06$53.96$54.961,140,000——
2019-12-12$53.35$54.87$53.10$54.571,150,000——
2019-12-11$53.68$53.68$52.77$53.55528,660——
2019-12-10$53.77$53.98$53.17$53.461,390,000——
2019-12-09$53.51$54.11$53.38$54.01697,190——
2019-12-06$53.91$54.17$53.37$53.57762,530——
2019-12-05$53.83$54.28$52.82$53.34945,640——
2019-12-04$53.82$54.26$51.31$53.751,410,000——
2019-12-03$52.80$53.66$52.56$53.54782,450——
2019-12-02$53.64$54.08$52.56$53.85849,470——
2019-11-29$54.38$54.48$53.52$53.55243,290——
2019-11-27$54.02$54.65$53.84$54.53394,280——
2019-11-26$53.80$53.99$53.37$53.97761,740——
2019-11-25$53.12$53.88$53.01$53.88612,960——
2019-11-22$53.45$53.61$52.81$53.07559,160——
2019-11-21$52.87$53.06$52.44$53.03628,960——
2019-11-20$52.07$52.98$52.00$52.69689,960——
2019-11-19$52.26$52.60$51.68$52.26560,870——
2019-11-18$52.35$52.49$51.76$52.15433,250——
2019-11-15$51.87$52.58$51.08$52.46949,130——
2019-11-14$51.79$51.88$51.06$51.48540,160——
2019-11-13$51.56$52.15$51.21$51.96816,470——
2019-11-12$52.46$52.51$51.66$51.80765,080——
2019-11-11$51.46$52.54$51.27$52.53595,160——
2019-11-08$51.04$51.81$50.62$51.78401,910——
2019-11-07$50.61$51.67$50.48$50.99831,440——
2019-11-06$51.86$54.39$48.84$50.171,160,000——
2019-11-05$52.32$52.81$51.68$52.81785,840——
2019-11-04$51.68$52.48$51.51$52.15517,850——
2019-11-01$50.68$51.61$50.27$51.51536,870——
2019-10-31$50.27$50.57$49.50$50.54879,400——
2019-10-30$50.06$50.16$49.50$50.09563,770——
2019-10-29$50.07$50.33$49.81$50.02414,410——
2019-10-28$49.96$50.55$49.75$50.18382,380——
2019-10-25$49.31$49.86$48.81$49.70463,610——
2019-10-24$49.54$49.99$49.00$49.37473,770——
2019-10-23$49.00$49.75$48.81$49.33454,230——
2019-10-22$49.01$49.27$48.85$49.05455,910——
2019-10-21$48.64$49.14$48.64$49.05437,670——
2019-10-18$48.20$48.43$47.71$48.33703,600——
2019-10-17$47.88$48.21$47.49$48.20465,010——
2019-10-16$47.60$47.90$47.00$47.86576,140——
2019-10-15$46.34$47.71$46.14$47.69600,260——
2019-10-14$46.41$46.41$45.71$46.36344,670——
2019-10-11$46.10$47.17$45.98$46.48590,880——
2019-10-10$45.23$45.77$45.07$45.58456,600——
2019-10-09$45.27$45.56$44.78$45.07446,650——
2019-10-08$44.25$45.31$43.65$44.981,150,000——
2019-10-07$45.40$45.40$44.73$44.851,160,000——
2019-10-04$45.64$46.16$45.13$45.37945,680——
2019-10-03$45.88$46.30$45.04$45.54608,670——
2019-10-02$46.68$47.02$45.41$45.91856,170——
2019-10-01$48.35$48.72$46.96$47.111,160,000——
2019-09-30$47.02$48.22$46.66$48.09960,470——
2019-09-27$48.50$48.64$46.64$47.06589,020——
2019-09-26$48.43$48.74$48.17$48.33887,460——
2019-09-25$46.94$48.73$46.71$48.551,150,000——
2019-09-24$48.49$48.49$46.83$47.01882,410——
2019-09-23$47.44$48.80$47.31$48.481,100,000——
2019-09-20$47.37$47.88$47.03$47.791,620,000——
2019-09-19$46.53$47.36$46.31$46.97752,800——
2019-09-18$46.01$46.43$45.31$46.34619,390——
2019-09-17$46.74$46.78$45.56$45.99645,190——
2019-09-16$46.10$47.29$45.21$46.86496,740——
2019-09-13$47.27$47.63$46.27$46.30478,630——
2019-09-12$47.54$47.65$46.70$47.13488,410——
2019-09-11$46.41$47.26$45.89$47.25499,790——
2019-09-10$45.61$46.57$45.44$46.24884,070——
2019-09-09$45.16$46.00$44.77$45.95944,890——
2019-09-06$44.78$45.08$44.62$44.92644,470——
2019-09-05$43.69$44.65$43.69$44.52919,280——
2019-09-04$43.39$43.54$42.54$43.20872,030——
2019-09-03$42.67$42.84$42.07$42.68632,470——
2019-08-30$43.99$44.24$42.98$43.16722,050——
2019-08-29$43.49$44.26$43.49$43.951,280,000——
2019-08-28$42.00$43.38$41.50$43.231,010,000——
2019-08-27$42.77$43.09$42.20$42.311,080,000——
2019-08-26$43.06$43.06$41.69$42.63985,730——
2019-08-23$43.36$43.77$42.37$42.611,160,000——
2019-08-22$44.89$45.13$43.59$43.70551,150——
2019-08-21$44.08$44.80$43.77$44.65683,190——
2019-08-20$44.77$44.77$43.47$43.57995,880——
2019-08-19$45.48$45.56$44.68$44.82762,340——
2019-08-16$44.17$45.23$43.78$44.962,850,000——
2019-08-15$43.54$44.29$43.27$43.731,630,000——
2019-08-14$43.30$46.30$43.09$43.583,120,000——
2019-08-13$46.84$47.96$46.36$47.431,360,000——
2019-08-12$48.40$48.40$46.51$46.781,160,000——
2019-08-09$49.51$49.51$48.63$48.66500,360——
2019-08-08$48.77$49.85$47.62$49.71778,850——
2019-08-07$47.23$48.64$47.17$48.49715,340——
2019-08-06$47.76$48.23$47.14$47.71966,310——
2019-08-05$49.66$49.73$47.12$47.541,250,000——
2019-08-02$51.32$51.57$50.13$50.66568,770——
2019-08-01$51.95$53.13$51.45$51.64754,680——
2019-07-31$52.52$52.67$51.61$51.871,680,000——
2019-07-30$52.64$52.99$51.98$52.44650,850——
2019-07-29$53.72$53.86$52.78$53.09499,650——
2019-07-26$53.19$53.80$52.73$53.721,020,000——
2019-07-25$52.91$53.15$52.59$53.00642,020——
2019-07-24$51.72$53.20$51.72$53.06631,930——
2019-07-23$51.83$51.92$51.35$51.88569,100——
2019-07-22$51.66$51.94$51.50$51.71594,880——
2019-07-19$51.08$51.72$50.72$51.40690,530——
2019-07-18$50.81$51.22$50.69$51.04377,000——
2019-07-17$50.94$51.26$50.75$50.82507,410——
2019-07-16$50.87$51.20$50.48$50.93571,680——
2019-07-15$50.74$50.98$50.29$50.96608,520——
2019-07-12$49.85$50.73$49.57$50.68406,610——
2019-07-11$50.11$50.33$49.60$49.87639,050——
2019-07-10$50.47$51.02$49.68$50.10615,240——
2019-07-09$49.75$50.19$49.50$50.15801,350——
2019-07-08$50.95$50.95$49.76$49.961,150,000——
2019-07-05$51.12$51.59$50.46$51.18585,710——
2019-07-03$50.15$51.56$50.04$51.56662,450——
2019-07-02$49.21$50.14$48.86$50.041,020,000——
2019-07-01$50.00$50.04$48.39$49.20943,530——
2019-06-28$48.86$49.50$48.09$49.441,910,000——
2019-06-27$47.94$48.53$47.63$48.46508,270——
2019-06-26$48.14$48.90$47.56$47.65789,650——
2019-06-25$48.58$48.95$47.78$48.05442,580——
2019-06-24$49.40$49.66$48.51$48.64586,390——
2019-06-21$49.21$49.65$48.71$49.181,710,000——
2019-06-20$49.98$50.18$48.92$49.53698,250——
2019-06-19$48.01$49.61$47.71$49.551,100,000——
2019-06-18$48.11$48.86$47.93$47.94749,070——
2019-06-17$48.65$48.65$47.60$47.69659,990——
2019-06-14$49.07$49.07$48.09$48.59398,390——
2019-06-13$49.26$49.52$48.84$49.16395,820——
2019-06-12$48.80$49.33$48.57$49.16562,910——
2019-06-11$48.84$49.23$48.76$49.04573,810——
2019-06-10$47.94$49.19$47.94$48.48591,390——
2019-06-07$47.96$48.25$47.70$47.78480,680——
2019-06-06$47.56$48.04$47.25$47.89829,540——
2019-06-05$48.64$48.64$46.93$47.531,920,000——
2019-06-04$48.10$49.00$47.85$48.361,060,000——
2019-06-03$48.38$48.71$47.13$47.351,160,000——
2019-05-31$48.75$48.77$47.85$48.40960,440——
2019-05-30$50.03$50.34$48.90$49.32809,970——
2019-05-29$49.70$50.20$49.18$49.92941,660——
2019-05-28$50.21$50.66$49.79$50.001,380,000——
2019-05-24$50.67$50.99$50.15$50.21528,820——
2019-05-23$50.71$51.05$49.65$50.471,070,000——
2019-05-22$51.42$51.91$50.66$51.34581,730——
2019-05-21$51.05$51.71$50.98$51.51943,790——
2019-05-20$51.23$51.86$50.64$50.76686,050——
2019-05-17$51.88$52.49$51.53$51.581,060,000——
2019-05-16$51.41$52.33$51.21$52.29801,270——
2019-05-15$50.30$51.40$50.19$51.26785,240——
2019-05-14$50.20$50.97$50.15$50.731,000,000——
2019-05-13$51.65$51.87$50.06$50.161,200,000——
2019-05-10$52.46$52.95$51.85$52.46897,300——
2019-05-09$52.74$52.99$51.97$52.621,240,000——
2019-05-08$53.85$54.26$53.19$53.231,330,000——
2019-05-07$54.99$55.27$53.65$53.97689,410——
2019-05-06$55.04$56.05$54.74$55.41882,370——
2019-05-03$55.55$56.06$55.38$55.80992,420——
2019-05-02$56.85$56.85$55.12$55.351,520,000——
2019-05-01$59.86$59.97$56.45$56.731,330,000——
2019-04-30$61.13$63.90$60.19$60.321,680,000——
2019-04-29$62.34$62.77$61.47$61.59991,420——
2019-04-26$61.48$62.45$60.96$62.39586,550——
2019-04-25$61.95$61.95$60.75$61.20531,270——
2019-04-24$61.96$62.45$61.75$61.88676,360——
2019-04-23$61.33$62.03$61.18$62.00625,470——
2019-04-22$60.41$61.31$60.33$61.11585,980——
2019-04-18$60.59$61.10$60.15$60.75710,850——
2019-04-17$60.38$60.69$60.01$60.63976,150——
2019-04-16$60.04$60.33$59.57$60.31519,360——
2019-04-15$59.64$60.10$59.63$59.92564,140——
2019-04-12$58.91$59.71$58.52$59.67557,670——
2019-04-11$58.64$58.94$58.45$58.84477,470——
2019-04-10$58.37$58.86$57.76$58.51449,450——
2019-04-09$58.56$58.78$58.12$58.31477,520——
2019-04-08$58.80$58.80$58.26$58.73485,300——
2019-04-05$59.02$59.44$58.73$58.90490,290——
2019-04-04$58.69$59.23$58.44$59.02655,950——
2019-04-03$59.17$59.27$58.38$58.56656,130——
2019-04-02$59.37$59.47$58.79$58.82517,289——
2019-04-01$59.05$59.53$58.91$59.42773,110——
2019-03-29$58.03$58.85$57.84$58.82987,490——
2019-03-28$57.47$58.27$57.31$57.77966,780——
2019-03-27$57.13$57.61$56.53$57.31805,990——
2019-03-26$56.88$57.69$56.66$57.13995,900——
2019-03-25$56.23$56.41$55.78$56.35775,340——
2019-03-22$57.50$57.81$56.16$56.23538,070——
2019-03-21$56.68$57.80$56.68$57.77935,550——
2019-03-20$58.28$58.52$56.82$56.88822,970——
2019-03-19$58.72$58.90$58.24$58.40931,710——
2019-03-18$58.15$58.99$58.15$58.531,320,000——
2019-03-15$57.48$58.38$57.41$58.022,029,999——
2019-03-14$57.55$57.66$57.31$57.34951,880——
2019-03-13$58.12$58.30$57.58$57.631,140,000——
2019-03-12$58.66$58.69$57.97$58.00627,300——
2019-03-11$57.78$58.66$57.50$58.65794,650——
2019-03-08$57.43$57.63$57.17$57.50776,600——
2019-03-07$58.23$58.23$57.37$57.731,090,000——
2019-03-06$58.55$58.80$57.96$58.15691,100——
2019-03-05$58.47$58.69$58.19$58.47865,760——
2019-03-04$59.17$59.23$58.32$58.471,750,000——
2019-03-01$58.20$59.03$58.20$58.78853,220——
2019-02-28$58.18$58.52$57.87$58.01796,290——
2019-02-27$58.42$58.60$58.13$58.41412,180——
2019-02-26$58.52$58.77$58.36$58.66611,030——
2019-02-25$58.48$58.85$58.30$58.57910,940——
2019-02-22$58.15$58.49$58.00$58.18876,490——
2019-02-21$57.82$58.30$57.65$58.04760,870——
2019-02-20$58.25$58.34$57.73$57.901,320,000——
2019-02-19$58.06$58.78$57.88$58.301,530,000——
2019-02-15$57.37$58.34$57.37$58.191,610,000——
2019-02-14$56.28$57.30$56.25$57.281,070,000——
2019-02-13$56.51$56.96$56.09$56.501,340,000——
2019-02-12$55.50$56.80$55.45$56.241,440,000——
2019-02-11$55.42$56.15$55.25$55.251,770,000——
2019-02-08$53.54$55.60$53.46$55.371,900,000——
2019-02-07$52.60$54.09$52.60$53.811,740,000——
2019-02-06$54.50$54.83$52.88$53.161,830,000——
2019-02-05$50.10$54.34$50.10$54.293,550,000——
2019-02-04$49.14$49.71$48.97$49.342,660,000——
2019-02-01$48.96$49.12$48.65$48.961,620,000——
2019-01-31$48.74$49.20$48.48$48.912,240,000——
2019-01-30$50.58$51.00$48.27$48.533,400,000——
2019-01-29$51.30$51.52$51.04$51.24915,060——
2019-01-28$51.03$51.48$50.71$51.311,230,000——
2019-01-25$51.99$52.32$51.34$51.39900,490——
2019-01-24$51.02$51.76$50.84$51.70915,200——
2019-01-23$51.06$51.48$50.67$51.04711,640——
2019-01-22$50.03$51.04$50.01$50.831,170,000——
2019-01-18$50.30$50.60$49.78$50.24919,230——
2019-01-17$49.69$50.46$48.02$50.17825,000——
2019-01-16$49.74$50.22$49.73$49.93740,160——
2019-01-15$49.86$50.05$49.26$49.83779,680——
2019-01-14$49.80$50.31$49.56$49.87566,280——
2019-01-11$49.52$50.18$49.14$50.04854,240——
2019-01-10$49.11$49.94$49.05$49.60749,230——
2019-01-09$49.47$49.80$48.78$49.35665,890——
2019-01-08$49.53$49.89$48.82$49.44825,770——
2019-01-07$48.93$49.67$48.61$49.111,440,000——
2019-01-04$48.08$49.11$47.76$49.081,110,000——
2019-01-03$47.86$48.36$47.44$47.571,300,000——
2019-01-02$47.44$48.40$47.44$48.111,070,000——
2018-12-31$47.38$47.99$47.18$47.881,040,000——
2018-12-28$47.12$47.78$46.74$47.291,460,000——
2018-12-27$45.52$46.95$44.01$46.921,100,000——
2018-12-26$45.22$46.20$44.62$46.161,080,000——
2018-12-24$45.16$45.88$44.92$45.00976,650——
2018-12-21$46.58$47.50$45.54$45.572,870,000——
2018-12-20$46.37$46.83$45.21$46.241,210,000——
2018-12-19$46.89$47.71$46.17$46.471,750,000——
2018-12-18$47.22$47.78$46.53$46.661,370,000——
2018-12-17$47.54$47.95$46.77$46.891,320,000——
2018-12-14$47.76$48.27$47.52$47.70734,670——
2018-12-13$48.74$49.08$48.03$48.23763,030——
2018-12-12$48.12$49.22$47.91$48.641,120,000——
2018-12-11$48.38$48.90$47.01$47.681,320,000——
2018-12-10$48.08$48.57$47.27$48.011,010,000——
2018-12-07$49.35$49.36$47.67$47.98913,470——
2018-12-06$48.34$49.52$48.11$49.231,510,000——
2018-12-04$51.21$51.38$48.90$49.051,180,000——
2018-12-03$50.81$51.55$50.44$50.901,220,000——
2018-11-30$50.09$50.42$49.70$50.401,240,000——
2018-11-29$49.97$50.62$49.78$50.18844,470——
2018-11-28$49.09$50.24$48.13$50.24847,820——
2018-11-27$50.09$50.58$49.04$49.08884,380——
2018-11-26$50.45$50.45$49.91$50.27786,460——
2018-11-23$49.46$50.44$49.07$49.92288,900——
2018-11-21$49.65$50.14$49.25$49.68774,110——
2018-11-20$49.10$49.59$49.05$49.491,040,000——
2018-11-19$50.23$50.87$49.55$49.691,380,000——
2018-11-16$49.69$50.61$49.10$50.391,430,000——
2018-11-15$49.82$50.27$49.14$49.881,170,000——
2018-11-14$51.40$51.87$49.94$50.021,270,000——
2018-11-13$50.17$50.71$49.96$50.511,290,000——
2018-11-12$50.46$51.15$49.74$49.791,690,000——
2018-11-09$50.69$51.88$50.50$50.772,650,000——
2018-11-08$52.36$52.95$50.83$51.032,290,000——
2018-11-07$58.26$58.26$51.69$52.952,420,000——
2018-11-06$57.68$58.05$56.98$57.301,580,000——
2018-11-05$57.35$58.00$57.12$57.80876,050——
2018-11-02$57.70$58.00$57.04$57.51851,610——
2018-11-01$57.35$57.84$57.18$57.491,220,000——
2018-10-31$57.51$57.71$56.67$57.241,580,000——
2018-10-30$56.57$57.37$56.07$57.051,030,000——
2018-10-29$56.83$57.87$55.91$56.501,030,000——
2018-10-26$56.60$57.10$55.97$56.311,150,000——
2018-10-25$56.90$57.31$56.65$57.11814,840——
2018-10-24$57.29$57.91$56.58$56.721,000,000——
2018-10-23$56.87$57.84$56.31$57.40651,210——
2018-10-22$57.49$57.84$57.14$57.49678,750——
2018-10-19$57.90$58.38$57.14$57.28891,690——
2018-10-18$57.88$58.23$57.30$57.72854,900——
2018-10-17$57.73$58.40$57.38$58.18611,670——
2018-10-16$57.42$57.87$56.81$57.73701,590——
2018-10-15$56.41$57.71$56.14$57.021,180,000——
2018-10-12$57.44$57.81$55.75$56.611,200,000——
2018-10-11$57.06$57.38$56.14$56.892,160,000——
2018-10-10$58.24$58.32$57.08$57.141,760,000——
2018-10-09$58.35$58.68$58.14$58.30851,220——
2018-10-08$59.54$59.58$57.96$58.53556,200——
2018-10-05$60.40$60.79$59.50$59.701,090,000——
2018-10-04$61.36$62.08$60.19$60.42648,300——
2018-10-03$62.26$62.26$61.47$61.51448,740——
2018-10-02$62.18$62.43$61.92$62.01647,400——
2018-10-01$62.98$62.98$62.17$62.27547,760——
2018-09-28$62.19$62.88$62.01$62.56916,970——
2018-09-27$62.24$62.75$62.21$62.28520,390——
2018-09-26$62.56$62.83$62.01$62.12830,730——
2018-09-25$62.87$62.87$62.31$62.55783,660——
2018-09-24$62.74$63.09$62.19$62.70967,520——
2018-09-21$63.00$63.45$62.43$63.171,920,000——
2018-09-20$63.35$63.40$62.48$62.851,080,000——
2018-09-19$64.66$64.77$63.04$63.16667,140——
2018-09-18$63.02$64.32$63.02$64.00938,000——
2018-09-17$63.16$63.58$62.64$63.12934,480——
2018-09-14$63.00$63.22$60.26$62.921,120,000——
2018-09-13$61.99$62.89$61.99$62.831,460,000——
2018-09-12$61.02$62.16$60.99$61.90843,750——
2018-09-11$60.89$61.24$60.71$61.061,340,000——
2018-09-10$61.03$61.23$60.66$61.06450,650——
2018-09-07$60.76$61.22$60.41$60.86866,440——
2018-09-06$60.56$61.06$60.03$60.89679,290——
2018-09-05$62.24$62.24$60.48$60.591,190,000——
2018-09-04$62.54$62.63$61.70$61.93737,840——
2018-08-31$62.18$62.50$61.96$62.32906,290——
2018-08-30$62.12$62.68$61.95$62.55937,290——
2018-08-29$61.57$62.20$61.54$62.161,390,000——
2018-08-28$61.74$61.90$61.50$61.78727,720——
2018-08-27$61.50$61.87$61.14$61.54630,530——
2018-08-24$61.41$61.49$60.92$61.23846,540——
2018-08-23$61.22$61.55$61.14$61.25787,810——
2018-08-22$61.39$61.66$61.10$61.16793,770——
2018-08-21$61.84$62.01$61.48$61.581,360,000——
2018-08-20$62.15$62.16$61.58$61.601,450,000——
2018-08-17$61.34$62.20$61.23$61.851,250,000——
2018-08-16$61.18$61.84$60.75$61.351,310,000——
2018-08-15$60.70$61.23$59.84$60.861,490,000——
2018-08-14$62.61$63.29$60.42$61.781,500,000——
2018-08-13$63.90$64.27$63.52$63.881,360,000——
2018-08-10$63.86$64.32$63.77$64.00684,470——
2018-08-09$64.25$64.50$63.94$64.11693,910——
2018-08-08$63.79$64.32$63.26$64.20716,840——
2018-08-07$63.58$63.74$63.24$63.62799,370——
2018-08-06$62.73$63.47$62.22$63.44521,250——
2018-08-03$62.35$62.83$62.27$62.73578,250——
2018-08-02$61.34$62.40$61.18$62.201,070,000——
2018-08-01$62.71$62.81$61.60$61.65675,290——
2018-07-31$62.66$63.28$62.27$62.451,180,000——
2018-07-30$63.43$63.88$62.48$62.611,290,000——
2018-07-27$63.96$64.26$62.79$63.37835,700——
2018-07-26$63.85$64.24$63.23$63.97733,850——
2018-07-25$64.45$64.78$63.78$64.13725,410——
2018-07-24$66.24$66.24$64.24$64.461,120,000——
2018-07-23$67.05$67.25$65.68$65.721,010,000——
2018-07-20$66.96$67.97$66.68$67.072,000,000——
2018-07-19$66.63$67.01$66.26$66.89949,790——
2018-07-18$66.56$66.80$66.33$66.68829,900——
2018-07-17$66.28$67.05$64.85$66.69647,550——
2018-07-16$67.32$67.41$66.28$66.38466,590——
2018-07-13$67.42$67.62$67.19$67.34516,179——
2018-07-12$67.45$67.73$66.96$67.251,280,000——
2018-07-11$66.41$67.14$65.65$67.062,009,999——
2018-07-10$66.92$67.08$64.27$66.70649,500——
2018-07-09$66.60$67.04$66.51$66.731,120,000——
2018-07-06$66.09$66.71$63.16$66.44824,740——
2018-07-05$65.73$66.08$65.03$66.00808,150——
2018-07-03$65.41$65.88$65.08$65.22522,659——
2018-07-02$64.72$65.37$64.69$65.241,070,000——
2018-06-29$65.70$66.02$65.01$65.051,270,000——
2018-06-28$64.22$65.75$63.40$65.541,570,000——
2018-06-27$65.38$65.70$64.44$64.50910,150——
2018-06-26$65.33$65.64$64.85$65.191,060,000——
2018-06-25$66.18$66.18$65.10$65.361,220,000——
2018-06-22$66.02$66.61$65.70$66.082,850,000——
2018-06-21$66.31$66.39$64.97$65.871,650,000——
2018-06-20$64.43$66.21$64.15$66.082,020,000——
2018-06-19$63.81$64.18$63.73$64.151,430,000——
2018-06-18$65.53$65.84$64.15$64.291,200,000——
2018-06-15$65.77$66.40$65.77$66.151,970,000——
2018-06-14$65.49$66.13$64.33$65.861,390,000——
2018-06-13$65.42$65.56$65.09$65.20920,100——
2018-06-12$65.10$65.52$65.07$65.351,020,000——
2018-06-11$65.05$65.25$64.61$65.091,970,000——
2018-06-08$64.66$65.27$64.54$64.992,100,000——
2018-06-07$65.08$65.14$64.33$64.66615,200——
2018-06-06$64.97$65.21$64.70$65.11758,080——
2018-06-05$65.23$65.50$64.92$64.981,260,000——
2018-06-04$64.79$65.25$64.54$65.041,250,000——
2018-06-01$64.76$65.07$64.27$64.611,850,000——
2018-05-31$64.89$64.95$64.29$64.351,110,000——
2018-05-30$64.26$65.41$64.26$64.851,330,000——
2018-05-29$63.32$63.89$63.03$63.811,370,000——
2018-05-25$64.00$64.27$63.72$63.76512,960——
2018-05-24$63.65$64.16$63.08$64.05718,580——
2018-05-23$63.31$63.59$62.91$63.59464,570——
2018-05-22$62.61$63.78$62.57$63.26759,520——
2018-05-21$63.89$64.17$63.32$63.43695,330——
2018-05-18$64.22$64.50$63.98$63.991,160,000——
2018-05-17$64.44$65.85$64.01$64.21622,890——
2018-05-16$64.23$65.02$64.17$64.59806,910——
2018-05-15$63.82$64.12$63.74$63.99708,640——
2018-05-14$64.46$64.79$63.81$64.19884,080——
2018-05-11$65.23$65.26$64.37$64.47910,090——
2018-05-10$64.97$65.30$64.79$64.91674,410——
2018-05-09$64.93$65.00$64.32$64.70539,920——
2018-05-08$64.88$65.15$64.16$64.89806,900——
2018-05-07$64.89$65.13$64.53$65.00421,920——
2018-05-04$63.87$65.15$63.82$64.66804,190——
2018-05-03$64.32$64.61$63.77$64.12755,490——
2018-05-02$65.35$65.41$64.10$64.381,850,000——
2018-05-01$64.97$65.45$64.51$65.251,470,000——
2018-04-30$65.61$66.32$65.13$65.241,010,000——
2018-04-27$64.54$65.82$64.54$65.671,530,000——
2018-04-26$64.85$66.30$63.98$64.701,390,000——
2018-04-25$64.48$64.83$64.05$64.071,040,000——
2018-04-24$65.16$65.58$64.28$64.74935,880——
2018-04-23$65.33$65.67$64.19$64.781,380,000——
2018-04-20$65.29$66.25$64.80$65.21568,690——
2018-04-19$65.90$66.02$64.03$65.31601,940——
2018-04-18$65.85$66.40$65.23$65.96737,800——
2018-04-17$65.52$66.04$65.17$65.64774,490——
2018-04-16$64.62$65.41$64.35$65.14861,290——
2018-04-13$64.65$64.65$64.05$64.29844,050——
2018-04-12$64.29$64.79$63.64$64.45611,390——
2018-04-11$64.30$64.79$63.80$64.07941,210——
2018-04-10$64.32$65.22$63.89$64.761,260,000——
2018-04-09$63.79$64.33$63.49$63.561,050,000——
2018-04-06$63.76$64.22$63.21$63.49920,220——
2018-04-05$64.15$64.72$63.25$64.291,530,000——
2018-04-04$62.47$63.91$62.30$63.73784,720——
2018-04-03$62.98$63.54$62.19$63.321,290,000——
2018-04-02$63.32$64.54$62.02$62.411,230,000——
2018-03-29$62.86$64.02$62.61$63.341,510,000——
2018-03-28$62.84$63.20$62.08$62.74972,230——
2018-03-27$64.14$64.79$62.64$62.841,760,000——
2018-03-26$64.41$65.10$63.02$64.121,040,000——
2018-03-23$65.30$65.76$63.94$63.971,080,000——
2018-03-22$66.20$67.23$65.26$65.271,260,000——
2018-03-21$67.80$68.16$66.87$66.89902,880——
2018-03-20$68.59$70.99$67.58$67.681,170,000——
2018-03-19$69.18$69.66$68.48$68.591,530,000——
2018-03-16$69.54$70.10$69.38$69.542,069,999——
2018-03-15$69.80$70.22$69.34$69.46925,780——
2018-03-14$70.62$70.80$69.49$69.56883,910——
2018-03-13$70.95$71.69$70.06$70.231,250,000——
2018-03-12$71.70$71.70$70.58$70.79781,870——
2018-03-09$70.17$71.59$70.17$71.48651,720——
2018-03-08$70.92$70.92$68.56$69.991,270,000——
2018-03-07$69.24$70.66$69.24$70.651,170,000——
2018-03-06$69.38$69.88$68.41$69.84715,310——
2018-03-05$68.27$69.11$68.04$69.031,360,000——
2018-03-02$67.56$68.63$67.34$68.48974,680——
2018-03-01$68.80$68.99$67.35$67.641,300,000——
2018-02-28$69.43$69.89$68.67$68.682,820,000——
2018-02-27$69.62$70.08$68.76$69.25810,500——
2018-02-26$70.10$70.64$69.49$69.67555,530——
2018-02-23$70.29$70.29$69.47$70.00925,850——
2018-02-22$69.72$70.48$69.38$69.84792,480——
2018-02-21$68.91$70.44$68.53$69.59900,500——
2018-02-20$69.82$70.27$68.52$69.062,590,000——
2018-02-16$70.22$70.92$69.84$70.251,040,000——
2018-02-15$68.48$70.55$68.11$70.531,230,000——
2018-02-14$70.38$71.71$70.26$71.621,010,000——
2018-02-13$70.43$70.95$69.99$70.811,130,000——
2018-02-12$68.21$71.07$68.18$70.812,260,000——
2018-02-09$67.00$67.90$65.34$66.661,090,000——
2018-02-08$69.28$69.28$66.45$66.471,200,000——
2018-02-07$68.11$69.42$68.07$69.021,110,000——
2018-02-06$66.60$68.93$65.16$68.441,360,000——
2018-02-05$67.90$69.41$66.79$68.052,040,000——
2018-02-02$71.15$71.55$67.41$68.503,960,000——
2018-02-01$71.00$72.20$71.00$71.541,180,000——
2018-01-31$72.52$72.52$70.59$71.292,009,999——
2018-01-30$72.60$73.53$71.09$71.771,730,000——
2018-01-29$73.88$74.23$72.71$72.811,310,000——
2018-01-26$74.24$74.65$73.62$74.16569,060——
2018-01-25$74.22$74.67$73.92$74.04652,200——
2018-01-24$74.30$74.96$73.93$73.95598,280——
2018-01-23$74.30$74.65$74.03$74.26866,940——
2018-01-22$73.18$74.36$73.12$74.33658,180——
2018-01-19$73.19$73.63$73.15$73.38894,030——
2018-01-18$73.77$73.77$72.88$73.20768,480——
2018-01-17$74.93$74.93$73.39$73.821,120,000——
2018-01-16$75.85$76.04$74.51$74.571,860,000——
2018-01-12$73.96$75.83$73.61$75.772,000,000——
2018-01-11$71.65$74.91$71.56$74.011,440,000——
2018-01-10$71.78$71.95$71.43$71.59981,520——
2018-01-09$72.21$72.41$71.50$72.04533,460——
2018-01-08$72.75$73.48$71.24$72.261,350,000——
2018-01-05$71.19$72.20$71.13$71.213,470,000——
2018-01-04$70.87$72.06$70.66$71.122,009,999——
2018-01-03$70.66$71.03$70.12$70.40754,550——
2018-01-02$71.40$71.40$70.50$70.661,030,000——
2017-12-29$71.94$72.06$71.25$71.28708,950——
2017-12-28$71.29$72.02$71.12$71.97564,740——
2017-12-27$71.35$71.58$71.13$71.25451,130——
2017-12-26$71.20$71.52$71.17$71.33237,550——
2017-12-22$71.25$71.51$71.02$71.34440,060——
2017-12-21$71.46$71.76$71.11$71.43830,570——
2017-12-20$71.55$71.99$71.03$71.48445,300——
2017-12-19$71.42$72.25$71.24$71.461,190,000——
2017-12-18$71.18$71.67$70.77$71.451,040,000——
2017-12-15$69.68$71.06$68.55$70.762,120,000——
2017-12-14$69.97$70.43$69.42$69.591,240,000——
2017-12-13$70.09$70.57$69.91$70.011,360,000——
2017-12-12$71.11$71.63$70.09$70.18783,340——
2017-12-11$70.65$71.27$70.61$70.78846,510——
2017-12-08$70.12$71.31$70.00$70.73918,670——
2017-12-07$69.19$70.25$68.99$69.95854,140——
2017-12-06$69.12$69.70$68.99$69.301,570,000——
2017-12-05$69.40$69.85$69.03$69.081,250,000——
2017-12-04$69.27$69.86$68.62$69.541,160,000——
2017-12-01$68.92$69.30$67.59$68.76850,030——
2017-11-30$68.99$69.86$68.88$69.092,220,000——
2017-11-29$69.71$69.86$68.79$69.01985,570——
2017-11-28$68.87$69.68$68.30$69.471,140,000——
2017-11-27$68.47$69.27$68.47$68.87830,300——
2017-11-24$69.17$69.61$68.43$68.46408,010——
2017-11-22$68.86$69.32$68.76$69.191,570,000——
2017-11-21$67.98$68.68$67.79$68.651,180,000——
2017-11-20$66.76$68.00$66.76$67.91824,470——
2017-11-17$66.51$67.26$64.15$66.93756,730——
2017-11-16$65.85$66.48$65.24$66.401,530,000——
2017-11-15$63.70$66.05$63.45$65.852,410,000——
2017-11-14$63.18$63.20$62.58$62.66852,020——
2017-11-13$63.14$63.99$63.14$63.26656,800——
2017-11-10$63.54$64.04$63.19$63.401,220,000——
2017-11-09$63.28$63.77$62.83$63.59482,480——
2017-11-08$63.27$63.67$63.06$63.61576,590——
2017-11-07$64.57$64.57$63.23$63.26462,210——
2017-11-06$64.58$64.74$64.17$64.43473,200——
2017-11-03$63.33$64.76$63.33$64.74829,660——
2017-11-02$62.95$63.72$62.43$63.39908,980——
2017-11-01$64.09$64.36$62.82$62.991,600,000——
2017-10-31$64.00$64.16$61.87$63.562,470,000——
2017-10-30$66.94$66.94$66.31$66.36621,220——
2017-10-27$66.60$67.49$66.60$67.05553,060——
2017-10-26$66.79$67.27$66.63$66.66590,780——
2017-10-25$66.85$67.00$66.35$66.49753,810——
2017-10-24$65.84$67.03$65.46$66.99874,980——
2017-10-23$65.48$66.20$65.36$65.58616,670——
2017-10-20$65.48$65.79$65.30$65.44546,740——
2017-10-19$65.17$65.49$64.90$65.24338,770——
2017-10-18$64.75$65.68$64.75$65.29618,540——
2017-10-17$64.61$65.12$64.49$64.73408,490——
2017-10-16$64.90$65.17$64.51$64.76500,230——
2017-10-13$65.26$65.28$64.83$64.91971,460——
2017-10-12$64.74$65.32$64.74$64.96957,200——
2017-10-11$64.90$65.06$64.73$64.85513,520——
2017-10-10$65.25$65.44$64.39$64.881,430,000——
2017-10-09$64.68$65.34$64.64$65.022,280,000——
2017-10-06$64.25$64.91$64.04$64.661,190,000——
2017-10-05$64.33$64.66$64.08$64.31581,500——
2017-10-04$63.91$64.27$63.36$64.23579,740——
2017-10-03$63.44$63.99$63.35$63.82503,220——
2017-10-02$63.09$63.76$62.80$63.40676,770——
2017-09-29$63.60$63.81$62.96$63.09744,810——
2017-09-28$63.49$63.93$63.26$63.53506,460——
2017-09-27$63.03$63.97$62.90$63.58878,080——
2017-09-26$63.06$63.43$62.95$63.16895,850——
2017-09-25$62.96$63.24$62.53$62.90820,830——
2017-09-22$62.43$63.53$62.34$63.121,010,000——
2017-09-21$61.92$62.51$61.49$62.291,880,000——
2017-09-20$61.63$62.21$61.61$62.07723,450——
2017-09-19$62.28$62.32$61.60$61.77697,380——
2017-09-18$61.15$62.24$61.02$62.13802,680——
2017-09-15$60.66$61.26$60.48$61.153,360,000——
2017-09-14$60.70$60.97$60.28$60.861,150,000——
2017-09-13$61.36$61.45$60.79$60.83915,380——
2017-09-12$62.62$62.71$60.94$61.271,200,000——
2017-09-11$62.44$62.91$62.23$62.61766,360——
2017-09-08$63.35$63.72$62.27$62.46752,090——
2017-09-07$63.62$63.99$63.30$63.48693,680——
2017-09-06$64.10$64.10$63.17$63.45704,680——
2017-09-05$64.31$64.33$63.45$63.92544,140——
2017-09-01$64.56$64.80$64.05$64.33461,620——
2017-08-31$63.17$64.71$63.17$64.501,020,000——
2017-08-30$62.37$63.18$62.37$63.11553,320——
2017-08-29$62.82$63.01$62.44$62.59523,940——
2017-08-28$62.94$63.02$62.52$62.88459,860——
2017-08-25$63.10$63.46$62.73$62.82614,980——
2017-08-24$63.03$63.40$62.42$62.93639,710——
2017-08-23$62.65$62.96$62.51$62.86606,820——
2017-08-22$62.43$63.35$62.22$62.95674,100——
2017-08-21$62.06$62.66$62.00$62.36508,300——
2017-08-18$62.37$62.44$61.76$62.10711,750——
2017-08-17$62.47$62.81$61.87$62.45990,270——
2017-08-16$61.71$62.56$61.70$62.51671,180——
2017-08-15$61.54$61.81$61.45$61.62721,760——
2017-08-14$61.48$61.90$61.25$61.57561,260——
2017-08-11$61.15$61.60$61.00$61.29578,840——
2017-08-10$61.69$61.98$61.07$61.151,140,000——
2017-08-09$61.68$62.10$61.22$61.871,310,000——
2017-08-08$62.31$62.62$61.93$62.03570,500——
2017-08-07$62.00$62.80$61.94$62.281,120,000——
2017-08-04$61.90$62.40$61.90$62.061,120,000——
2017-08-03$62.06$62.21$61.62$61.961,290,000——
2017-08-02$63.76$64.12$61.92$62.002,069,999——
2017-08-01$67.03$67.03$63.87$64.022,029,999——
2017-07-31$66.06$66.22$65.42$65.781,090,000——
2017-07-28$65.45$66.05$65.45$65.99621,250——
2017-07-27$66.43$66.64$65.49$65.79846,860——
2017-07-26$66.24$66.69$65.90$66.19498,090——
2017-07-25$65.81$66.49$65.71$66.061,110,000——
2017-07-24$65.12$65.94$65.05$65.84855,330——
2017-07-21$64.93$65.30$64.78$65.09673,090——
2017-07-20$64.76$65.26$64.64$65.15727,780——
2017-07-19$64.39$65.05$64.35$64.702,110,000——
2017-07-18$64.07$64.68$63.83$64.22635,980——
2017-07-17$63.96$64.51$63.44$64.30799,020——
2017-07-14$63.74$64.00$63.52$63.89750,940——
2017-07-13$62.79$63.66$62.25$63.572,040,000——
2017-07-12$63.00$63.42$62.62$62.661,280,000——
2017-07-11$62.32$62.95$61.73$62.761,240,000——
2017-07-10$62.00$62.59$61.50$62.321,780,000——
2017-07-07$61.04$61.45$60.90$61.16759,310——
2017-07-06$61.91$61.95$60.89$60.911,210,000——
2017-07-05$61.96$62.42$61.72$62.14899,180——
2017-07-03$62.33$62.53$61.82$61.94528,580——
2017-06-30$61.87$62.60$61.81$62.06794,980——
2017-06-29$62.32$62.35$61.24$61.74671,020——
2017-06-28$62.17$62.56$61.67$62.45630,990——
2017-06-27$63.00$63.19$61.67$61.88777,790——
2017-06-26$62.98$63.32$62.71$62.86604,060——
2017-06-23$62.81$63.06$62.54$62.651,450,000——
2017-06-22$62.73$63.12$62.15$62.83700,120——
2017-06-21$63.07$63.61$62.62$62.791,790,000——
2017-06-20$62.26$62.28$61.80$62.14712,350——
2017-06-19$62.05$62.34$61.84$62.311,080,000——
2017-06-16$61.00$61.70$60.88$61.701,290,000——
2017-06-15$60.78$61.34$60.60$61.17526,780——
2017-06-14$61.41$61.82$60.93$61.34502,980——
2017-06-13$60.61$61.26$60.57$61.101,440,000——
2017-06-12$60.11$60.64$59.33$60.47877,160——
2017-06-09$61.93$61.93$60.25$60.46723,860——
2017-06-08$61.90$62.52$61.43$61.79530,810——
2017-06-07$61.73$62.39$61.73$61.98686,570——
2017-06-06$61.78$62.24$61.67$61.90716,970——
2017-06-05$62.44$62.66$62.03$62.03607,970——
2017-06-02$61.97$62.98$60.51$62.621,660,000——
2017-06-01$61.53$61.83$61.08$61.821,980,000——
2017-05-31$61.37$61.59$61.04$61.46997,150——
2017-05-30$60.76$61.28$60.72$61.13915,680——
2017-05-26$60.95$60.95$59.65$60.481,370,000——
2017-05-25$61.32$61.65$61.12$61.19579,120——
2017-05-24$61.16$61.43$61.00$61.21512,630——
2017-05-23$61.78$62.06$61.04$61.09578,830——
2017-05-22$61.58$62.06$60.11$61.48985,950——
2017-05-19$60.97$61.75$60.76$61.46839,260——
2017-05-18$60.77$61.50$60.73$60.75911,220——
2017-05-17$61.98$62.10$60.70$60.99927,630——
2017-05-16$62.45$62.89$61.58$62.53736,520——
2017-05-15$62.28$63.41$61.97$62.56952,950——
2017-05-12$62.51$62.58$61.87$61.98486,750——
2017-05-11$62.95$63.42$62.17$62.51721,820——
2017-05-10$62.09$63.39$61.95$63.191,080,000——
2017-05-09$61.97$62.31$61.62$62.11982,220——
2017-05-08$62.02$62.61$61.33$61.791,350,000——
2017-05-05$61.72$61.98$61.33$61.87884,920——
2017-05-04$61.89$62.20$61.45$61.51673,340——
2017-05-03$62.83$62.92$61.93$62.111,490,000——
2017-05-02$64.93$64.93$61.94$62.962,140,000——
2017-05-01$65.14$65.22$64.80$64.891,300,000——
2017-04-28$65.02$65.23$64.49$65.011,340,000——
2017-04-27$64.95$65.20$64.75$65.001,250,000——
2017-04-26$65.29$65.29$64.83$64.89894,530——
2017-04-25$65.89$65.89$65.27$65.29667,130——
2017-04-24$65.09$65.78$64.45$65.571,060,000——
2017-04-21$64.84$64.90$64.40$64.58711,180——
2017-04-20$65.15$65.16$64.58$64.75757,250——
2017-04-19$65.16$65.28$64.52$65.011,080,000——
2017-04-18$64.36$64.97$64.17$64.87745,150——
2017-04-17$64.19$64.63$64.17$64.44635,310——
2017-04-13$64.68$64.87$64.18$64.22767,620——
2017-04-12$64.85$65.28$64.54$64.69660,770——
2017-04-11$64.60$64.92$64.22$64.911,030,000——
2017-04-10$64.41$64.68$64.04$64.66529,500——
2017-04-07$63.64$64.54$63.51$64.38992,280——
2017-04-06$63.60$63.93$63.20$63.871,460,000——
2017-04-05$64.01$64.11$63.24$63.481,030,000——
2017-04-04$64.13$64.99$63.84$63.88943,740——
2017-04-03$64.85$65.08$64.40$64.481,070,000——
2017-03-31$64.74$65.14$64.64$65.011,240,000——
2017-03-30$64.96$65.12$64.59$64.80695,940——
2017-03-29$64.88$65.19$64.72$64.98680,770——
2017-03-28$64.57$65.17$63.98$64.95994,650——
2017-03-27$64.38$64.86$63.98$64.65646,530——
2017-03-24$65.11$65.44$64.72$64.88887,680——
2017-03-23$64.94$65.33$63.89$65.13822,740——
2017-03-22$64.27$65.18$64.27$65.00640,980——
2017-03-21$66.33$66.44$64.74$64.891,040,000——
2017-03-20$66.52$66.69$66.16$66.19620,430——
2017-03-17$66.76$67.25$66.40$66.521,770,000——
2017-03-16$66.52$66.93$66.39$66.52654,250——
2017-03-15$66.66$67.00$66.40$66.56814,800——
2017-03-14$66.59$66.83$66.16$66.38426,570——
2017-03-13$66.52$66.78$66.42$66.67708,620——
2017-03-10$66.99$67.09$66.20$66.54620,800——
2017-03-09$66.51$66.75$66.10$66.43348,630——
2017-03-08$66.75$66.82$65.80$66.49659,040——
2017-03-07$66.55$66.90$65.85$66.55643,450——
2017-03-06$67.26$67.34$66.22$66.55587,940——
2017-03-03$66.25$67.49$66.17$67.34678,500——
2017-03-02$66.58$66.78$66.10$66.24542,560——
2017-03-01$67.06$67.21$66.51$66.631,020,000——
2017-02-28$66.41$66.73$66.28$66.43693,270——
2017-02-27$66.55$66.93$66.32$66.57738,920——
2017-02-24$66.10$67.03$66.05$66.63804,670——
2017-02-23$66.58$66.83$66.14$66.36702,250——
2017-02-22$65.58$66.57$65.55$66.421,090,000——
2017-02-21$65.39$66.05$64.89$65.61772,780——
2017-02-17$64.76$65.52$64.27$65.471,460,000——
2017-02-16$65.17$65.54$64.65$65.01976,520——
2017-02-15$65.74$65.80$64.97$64.98937,510——
2017-02-14$65.32$65.94$65.15$65.88679,970——
2017-02-13$65.28$65.62$65.02$65.56714,220——
2017-02-10$65.41$65.49$65.09$65.19530,560——
2017-02-09$65.00$65.42$64.74$65.32893,760——
2017-02-08$64.53$64.98$64.32$64.85511,960——
2017-02-07$65.02$65.33$64.47$64.71716,100——
2017-02-06$65.00$65.54$64.69$64.92913,860——
2017-02-03$64.73$65.42$64.40$65.001,740,000——
2017-02-02$63.71$65.03$62.38$64.011,980,000——
2017-02-01$62.86$63.30$61.72$62.051,470,000——
2017-01-31$62.09$62.63$62.06$62.55881,870——
2017-01-30$61.93$62.21$61.42$62.15628,820——
2017-01-27$62.18$62.57$61.78$62.44426,790——
2017-01-26$62.10$62.35$61.85$62.10593,580——
2017-01-25$61.61$62.36$61.47$62.32681,600——
2017-01-24$60.37$61.86$60.37$61.67595,810——
2017-01-23$60.11$60.68$59.92$60.30378,550——
2017-01-20$60.00$60.59$59.97$60.48422,660——
2017-01-19$60.00$60.25$59.69$59.97720,010——
2017-01-18$60.13$60.30$59.84$59.96570,990——
2017-01-17$60.30$60.30$59.66$59.91445,410——
2017-01-13$60.50$61.14$60.48$60.65369,200——
2017-01-12$59.67$60.38$58.67$60.30549,510——
2017-01-11$59.76$60.05$59.39$59.76638,800——
2017-01-10$60.17$60.24$59.45$59.70794,560——
2017-01-09$60.06$60.50$59.73$60.18606,480——
2017-01-06$59.59$60.27$59.15$60.15556,660——
2017-01-05$59.45$60.19$59.45$59.70463,790——
2017-01-04$59.07$60.08$58.52$59.74663,230——
2017-01-03$59.74$60.06$58.70$58.81767,940——
2016-12-30$60.77$60.77$59.57$59.69730,050——
2016-12-29$60.07$60.73$59.69$60.65396,450——
2016-12-28$60.73$60.73$60.02$60.25396,010——
2016-12-27$60.54$61.25$60.51$60.76408,090——
2016-12-23$60.32$60.62$59.63$60.54338,270——
2016-12-22$60.40$60.40$59.69$60.18282,700——
2016-12-21$60.79$61.21$60.40$60.44448,640——
2016-12-20$60.87$61.03$60.44$60.99629,150——
2016-12-19$59.82$60.60$59.27$60.551,330,000——
2016-12-16$59.12$59.94$58.96$59.581,520,000——
2016-12-15$59.32$59.64$59.06$59.14711,410——
2016-12-14$59.72$60.39$59.31$59.32629,560——
2016-12-13$59.26$60.04$59.26$59.90893,860——
2016-12-12$58.76$59.54$58.43$58.96538,970——
2016-12-09$59.55$59.55$58.79$59.10319,700——
2016-12-08$58.70$59.36$58.38$59.26412,690——
2016-12-07$58.18$58.71$57.91$58.70705,900——
2016-12-06$58.20$58.39$57.74$58.37512,990——
2016-12-05$57.03$58.05$56.72$57.98628,950——
2016-12-02$57.30$57.31$56.67$56.91728,730——
2016-12-01$57.85$58.22$56.50$57.15936,220——
2016-11-30$58.61$58.61$57.24$57.701,040,000——
2016-11-29$59.08$59.23$58.59$58.65739,520——
2016-11-28$58.91$59.08$58.51$58.91709,610——
2016-11-25$58.54$59.02$58.50$58.90284,460——
2016-11-23$58.40$58.85$58.16$58.68572,350——
2016-11-22$57.99$58.47$57.42$58.40673,530——
2016-11-21$58.13$58.28$57.40$58.27556,070——
2016-11-18$58.29$58.59$57.68$57.80570,280——
2016-11-17$57.26$58.22$57.26$58.18607,940——
2016-11-16$56.03$57.42$55.91$57.32533,030——
2016-11-15$56.00$56.32$55.75$56.03694,260——
2016-11-14$56.34$56.58$55.54$55.74665,940——
2016-11-11$54.96$56.12$54.56$55.89469,450——
2016-11-10$56.86$56.86$54.54$55.10691,310——
2016-11-09$55.77$56.51$55.05$56.37491,400——
2016-11-08$56.78$57.24$56.58$56.73447,040——
2016-11-07$56.68$57.07$56.26$56.99886,140——
2016-11-04$56.08$56.45$55.64$55.67448,040——
2016-11-03$55.59$56.41$53.87$56.16926,020——
2016-11-02$55.43$57.00$55.10$55.631,330,000——
2016-11-01$54.66$54.92$54.09$54.42764,490——
2016-10-31$54.61$54.84$54.20$54.61554,920——
2016-10-28$53.67$54.67$53.67$54.37660,060——
2016-10-27$54.26$54.45$53.46$53.71637,920——
2016-10-26$54.01$54.50$53.93$54.06270,270——
2016-10-25$54.88$55.10$54.20$54.35288,710——
2016-10-24$54.60$55.25$54.45$55.14494,080——
2016-10-21$54.51$54.51$54.02$54.28582,910——
2016-10-20$55.06$55.28$54.42$54.75818,170——
2016-10-19$55.15$55.52$54.93$55.26380,150——
2016-10-18$55.09$55.34$54.92$54.98389,390——
2016-10-17$54.49$54.77$54.23$54.63325,520——
2016-10-14$55.01$55.55$54.41$54.54448,040——
2016-10-13$54.56$55.03$54.19$54.81380,900——
2016-10-12$54.58$55.02$54.40$54.99779,550——
2016-10-11$55.90$55.90$54.65$54.91426,310——
2016-10-10$56.56$56.87$56.07$56.13206,330——
2016-10-07$56.31$56.51$55.89$56.14348,790——
2016-10-06$56.32$56.37$55.75$56.23671,090——
2016-10-05$56.46$56.89$56.20$56.37429,140——
2016-10-04$56.69$57.15$56.29$56.41511,820——
2016-10-03$57.19$57.40$56.51$56.68672,430——
2016-09-30$57.34$57.69$56.90$57.36584,210——
2016-09-29$57.84$58.00$57.00$57.02319,900——
2016-09-28$57.78$58.06$57.31$58.02344,850——
2016-09-27$57.57$58.00$57.46$57.63458,990——
2016-09-26$57.64$57.95$57.25$57.47445,270——
2016-09-23$57.84$58.24$57.76$57.79722,990——
2016-09-22$57.86$58.31$57.72$58.19405,180——
2016-09-21$56.47$57.78$56.37$57.71710,850——
2016-09-20$56.61$56.73$56.28$56.40778,070——
2016-09-19$56.42$56.72$56.12$56.36684,940——
2016-09-16$55.89$56.33$55.74$56.071,930,000——
2016-09-15$55.48$56.40$55.36$56.15619,150——
2016-09-14$55.45$55.85$55.01$55.511,190,000——
2016-09-13$56.20$56.85$55.22$55.551,120,000——
2016-09-12$55.84$57.03$55.84$56.671,100,000——
2016-09-09$58.25$58.56$56.31$56.31829,020——
2016-09-08$59.34$59.48$58.72$58.75411,390——
2016-09-07$58.75$59.50$58.75$59.46849,890——
2016-09-06$58.96$59.08$58.31$58.97767,750——
2016-09-02$58.59$59.25$58.40$58.99860,090——
2016-09-01$58.07$58.47$57.47$58.29658,880——
2016-08-31$58.39$58.65$57.57$57.98741,260——
2016-08-30$58.53$58.67$58.08$58.38387,140——
2016-08-29$58.37$58.83$58.37$58.52392,010——
2016-08-26$58.13$58.85$57.93$58.44514,450——
2016-08-25$57.64$58.35$57.54$58.08930,740——
2016-08-24$57.95$58.22$57.71$57.86990,440——
2016-08-23$57.70$58.00$57.56$57.95956,450——
2016-08-22$57.38$57.70$57.16$57.62935,880——
2016-08-19$57.69$57.88$57.15$57.66985,630——
2016-08-18$57.57$57.92$57.49$57.651,070,000——
2016-08-17$58.15$58.20$57.44$57.691,130,000——
2016-08-16$58.53$58.68$58.21$58.341,130,000——
2016-08-15$58.66$59.12$58.44$58.821,070,000——
2016-08-12$58.32$58.55$58.17$58.44551,100——
2016-08-11$58.69$58.75$58.25$58.52560,080——
2016-08-10$58.34$58.76$58.20$58.44477,710——
2016-08-09$57.65$58.58$57.54$58.44747,860——
2016-08-08$58.08$58.08$57.33$57.74766,930——
2016-08-05$57.96$58.24$56.35$58.08810,660——
2016-08-04$58.44$58.71$57.65$57.80988,210——
2016-08-03$57.50$60.09$57.01$58.552,110,000——
2016-08-02$58.25$58.61$56.74$56.811,240,000——
2016-08-01$58.00$58.48$57.95$58.10733,990——
2016-07-29$57.83$58.03$57.50$57.791,130,000——
2016-07-28$57.94$58.18$57.54$57.71704,450——
2016-07-27$58.17$58.21$57.56$57.93594,320——
2016-07-26$57.75$58.12$56.98$58.10970,310——
2016-07-25$57.70$58.14$57.50$57.87891,250——
2016-07-22$58.15$58.26$57.74$57.911,540,000——
2016-07-21$58.04$58.39$57.86$58.00539,100——
2016-07-20$58.36$58.52$57.18$58.24416,170——
2016-07-19$57.95$58.05$57.48$57.99434,840——
2016-07-18$58.50$58.93$57.74$57.95908,180——
2016-07-15$57.69$58.14$57.50$57.68462,230——
2016-07-14$57.67$57.98$57.42$57.79484,120——
2016-07-13$57.45$57.68$56.51$57.41571,960——
2016-07-12$57.00$57.64$56.60$57.20649,360——
2016-07-11$55.60$56.90$55.57$56.76858,920——
2016-07-08$55.45$55.60$54.98$55.251,370,000——
2016-07-07$54.65$54.97$54.49$54.75688,010——
2016-07-06$54.80$54.93$54.34$54.471,140,000——
2016-07-05$55.19$55.29$54.63$54.71744,370——
2016-07-01$55.32$55.90$55.05$55.85820,130——
2016-06-30$54.95$55.54$54.73$55.49988,480——
2016-06-29$54.49$54.79$54.18$54.60616,130——
2016-06-28$53.44$54.09$53.32$53.791,070,000——
2016-06-27$53.73$53.86$52.43$53.041,130,000——
2016-06-24$53.94$54.94$53.48$54.572,009,999——
2016-06-23$55.88$56.97$55.70$56.031,290,000——
2016-06-22$56.11$57.29$55.47$55.491,060,000——
2016-06-21$55.95$56.55$55.91$56.19514,520——
2016-06-20$55.59$56.46$55.49$56.12549,910——
2016-06-17$55.29$55.50$54.65$54.923,950,000——
2016-06-16$55.67$55.86$55.26$55.58967,130——
2016-06-15$56.15$56.44$55.62$55.85724,890——
2016-06-14$55.92$56.21$55.57$55.86851,570——
2016-06-13$56.34$56.85$55.17$55.941,130,000——
2016-06-10$57.83$58.00$56.99$57.04767,420——
2016-06-09$57.27$58.16$56.70$58.141,100,000——
2016-06-08$56.72$57.46$56.45$56.86569,380——
2016-06-07$56.65$57.15$56.58$56.66480,420——
2016-06-06$55.82$56.57$55.64$56.51675,390——
2016-06-03$55.75$56.11$55.09$55.961,100,000——
2016-06-02$55.38$55.91$55.18$55.90544,700——
2016-06-01$55.00$55.84$54.68$55.39651,150——
2016-05-31$55.20$55.46$54.99$55.30930,390——
2016-05-27$54.76$55.36$54.41$55.16772,500——
2016-05-26$54.88$55.20$54.48$54.75481,390——
2016-05-25$54.41$55.00$54.41$54.99949,530——
2016-05-24$53.25$54.49$52.70$54.46803,420——
2016-05-23$52.78$53.10$52.44$52.89521,700——
2016-05-20$51.99$53.00$51.52$52.90964,980——
2016-05-19$51.32$52.09$51.19$51.681,190,000——
2016-05-18$51.44$52.04$51.20$51.76641,670——
2016-05-17$52.09$52.36$51.42$51.46775,850——
2016-05-16$51.82$52.38$51.67$52.101,060,000——
2016-05-13$51.84$52.00$51.29$51.64423,120——
2016-05-12$51.52$51.98$51.27$51.94583,570——
2016-05-11$51.70$51.90$51.33$51.52489,220——
2016-05-10$51.29$51.84$51.05$51.59864,140——
2016-05-09$50.16$51.28$50.16$51.221,030,000——
2016-05-06$49.34$50.11$49.27$50.031,270,000——
2016-05-05$48.90$50.33$45.21$49.722,320,000——
2016-05-04$50.00$50.57$48.08$49.302,870,000——
2016-05-03$46.96$47.76$46.56$47.03601,900——
2016-05-02$47.51$48.34$47.20$47.27961,860——
2016-04-29$47.67$47.82$47.11$47.57629,510——
2016-04-28$47.80$48.37$47.61$47.70356,680——
2016-04-27$47.30$48.10$47.30$48.02493,190——
2016-04-26$47.64$47.90$47.18$47.46323,910——
2016-04-25$47.50$47.93$47.26$47.50528,430——
2016-04-22$47.32$47.97$46.86$47.60854,520——
2016-04-21$47.43$47.91$46.90$47.50493,530——
2016-04-20$47.58$47.74$47.19$47.49284,320——
2016-04-19$47.79$48.10$47.39$47.66337,400——
2016-04-18$47.22$47.87$46.82$47.60552,870——
2016-04-15$47.38$47.71$46.53$47.51508,460——
2016-04-14$47.45$47.85$47.28$47.471,610,000——
2016-04-13$46.90$47.50$46.25$47.38371,900——
2016-04-12$46.37$47.07$46.04$46.65339,360——
2016-04-11$47.11$47.57$46.36$46.37617,890——
2016-04-08$47.35$47.68$46.20$46.97533,410——
2016-04-07$47.40$47.74$45.12$47.10528,090——
2016-04-06$46.61$47.94$46.47$47.58662,060——
2016-04-05$45.91$46.40$45.76$46.03526,810——
2016-04-04$46.65$47.19$46.11$46.37707,800——
2016-04-01$46.19$46.74$46.04$46.47623,720——
2016-03-31$46.59$46.83$46.06$46.55504,190——
2016-03-30$46.63$46.95$45.52$46.71520,470——
2016-03-29$45.80$46.52$44.53$46.50706,140——
2016-03-28$45.59$45.93$44.06$45.76385,240——
2016-03-24$45.20$45.76$44.84$45.55748,120——
2016-03-23$46.09$46.49$45.22$45.56530,130——
2016-03-22$45.93$46.81$43.88$46.28789,890——
2016-03-21$45.95$46.58$45.60$46.00770,300——
2016-03-18$45.41$46.35$45.23$46.201,740,000——
2016-03-17$45.31$46.10$45.14$45.66498,360——
2016-03-16$44.87$45.47$44.86$45.27318,340——
2016-03-15$44.67$45.33$44.38$44.91479,440——
2016-03-14$45.21$45.30$44.79$44.99585,670——
2016-03-11$45.33$45.69$43.31$45.36387,380——
2016-03-10$45.84$46.84$44.50$45.01430,040——
2016-03-09$45.54$46.16$44.81$45.57440,160——
2016-03-08$46.77$46.77$45.28$45.34729,030——
2016-03-07$46.83$47.48$46.16$46.95560,470——
2016-03-04$46.15$47.15$45.73$47.11695,270——
2016-03-03$45.93$46.30$44.91$46.21488,990——
2016-03-02$46.01$46.38$45.66$46.13483,260——
2016-03-01$45.11$46.23$44.81$46.211,010,000——
2016-02-29$44.81$45.43$44.51$44.89962,460——
2016-02-27$44.95$44.95$44.94$44.94723,890——
2016-02-26$44.28$45.06$43.90$44.92819,910——
2016-02-25$43.44$44.28$43.03$44.26676,990——
2016-02-24$42.65$43.48$42.11$43.39513,340——
2016-02-23$43.34$43.97$43.03$43.16470,960——
2016-02-22$43.36$43.91$42.96$43.66452,690——
2016-02-19$43.14$43.43$42.26$43.01658,320——
2016-02-18$43.39$43.94$42.91$43.24971,160——
2016-02-17$43.31$43.67$42.93$43.301,370,000——
2016-02-16$42.68$43.03$42.34$42.89636,660——
2016-02-12$42.50$42.91$41.55$42.21521,230——
2016-02-11$41.68$42.37$40.33$42.05569,070——
2016-02-10$42.23$43.23$42.08$42.54941,100——
2016-02-09$43.01$44.04$41.77$41.921,380,000——
2016-02-08$43.67$44.26$42.00$43.621,140,000——
2016-02-05$44.16$44.89$43.32$44.311,290,000——
2016-02-04$45.39$45.52$43.67$44.641,170,000——
2016-02-03$44.46$46.68$43.02$45.061,880,000——
2016-02-02$43.67$44.10$42.49$43.00913,380——
2016-02-01$43.48$44.47$43.03$44.22966,630——
2016-01-29$44.42$45.13$43.59$44.052,250,000——
2016-01-28$44.02$44.20$43.29$44.12700,020——
2016-01-27$43.42$43.98$43.00$43.54603,140——
2016-01-26$43.01$43.75$42.75$43.68612,350——
2016-01-25$43.18$43.32$42.64$42.94928,830——
2016-01-22$42.22$43.49$42.08$43.30788,300——
2016-01-21$42.42$43.05$41.23$41.731,290,000——
2016-01-20$41.18$43.00$39.67$42.361,510,000——
2016-01-19$42.08$44.13$41.25$41.981,180,000——
2016-01-15$42.40$43.35$41.87$42.962,470,000——
2016-01-14$42.63$43.94$42.38$43.69887,960——
2016-01-13$44.77$44.87$42.32$42.431,300,000——
2016-01-12$44.26$44.90$43.26$44.541,220,000——
2016-01-11$44.46$44.88$43.16$43.681,220,000——
2016-01-08$45.66$46.02$44.39$44.52498,080——
2016-01-07$46.28$46.79$45.24$45.25718,070——
2016-01-06$46.50$47.68$46.41$47.28620,390——
2016-01-05$46.82$47.47$46.69$46.94412,160——
2016-01-04$46.95$47.14$45.84$46.85689,290——
2015-12-31$48.85$48.96$46.11$47.47678,970——
2015-12-30$49.07$49.58$48.70$49.01366,510——
2015-12-29$49.30$49.87$48.78$49.00469,530——
2015-12-28$47.82$49.14$47.68$49.08537,930——
2015-12-24$47.88$48.24$47.70$48.10163,340——
2015-12-23$46.70$48.40$45.66$48.08719,330——
2015-12-22$45.75$46.43$45.09$46.42436,230——
2015-12-21$45.67$46.65$45.54$45.92469,620——
2015-12-18$47.76$48.00$45.71$45.761,720,000——
2015-12-17$48.14$48.56$47.85$48.051,380,000——
2015-12-16$46.85$48.39$46.63$48.09882,170——
2015-12-15$46.94$47.63$46.01$46.45680,180——
2015-12-14$46.49$47.05$45.85$46.47358,230——
2015-12-11$45.62$46.20$45.02$46.14545,160——
2015-12-10$46.30$46.75$46.01$46.09244,590——
2015-12-09$46.71$47.46$45.89$46.15368,870——
2015-12-08$47.19$47.55$46.95$47.01595,520——
2015-12-07$47.82$48.34$47.17$47.63405,730——
2015-12-04$46.95$48.20$46.70$48.09274,870——
2015-12-03$48.24$48.33$46.64$46.78458,000——
2015-12-02$48.38$48.47$48.09$48.25229,990——
2015-12-01$47.22$48.52$46.88$48.49474,480——
2015-11-30$48.93$48.93$47.13$47.41865,590——
2015-11-27$48.22$48.99$47.99$48.90107,770——
2015-11-25$48.18$48.49$47.97$48.24218,970——
2015-11-24$48.57$48.78$48.13$48.30397,880——
2015-11-23$48.45$49.09$48.33$49.09431,840——
2015-11-20$48.65$48.86$47.96$48.51288,980——
2015-11-19$47.80$48.72$47.49$48.61538,040——
2015-11-18$47.05$47.96$46.44$47.96703,240——
2015-11-17$46.81$47.65$46.57$47.02333,290——
2015-11-16$46.41$46.79$45.08$46.761,020,000——
2015-11-13$47.56$47.73$46.21$46.71442,580——
2015-11-12$48.94$49.30$47.71$47.75338,910——
2015-11-11$49.29$49.67$48.74$48.94320,220——
2015-11-10$49.01$49.32$48.44$49.05322,460——
2015-11-09$49.57$49.74$48.52$49.25288,370——
2015-11-06$49.87$50.04$49.31$49.71226,340——
2015-11-05$50.81$51.01$50.00$50.08565,020——
2015-11-04$51.00$51.36$50.18$50.40517,200——
2015-11-03$49.87$51.00$48.17$50.82676,540——
2015-11-02$49.70$50.74$49.69$50.55690,550——
2015-10-30$49.74$50.10$49.14$49.79432,970——
2015-10-29$50.27$50.52$49.35$49.39280,850——
2015-10-28$49.49$50.59$49.12$50.52447,600——
2015-10-27$49.57$50.20$48.84$49.34534,720——
2015-10-26$49.44$50.50$48.94$49.73264,780——
2015-10-23$49.82$49.99$48.83$49.89689,210——
2015-10-22$49.74$50.08$49.15$49.46569,820——
2015-10-21$49.49$49.78$48.76$49.43339,680——
2015-10-20$49.35$49.42$48.78$49.34291,800——
2015-10-19$49.19$50.04$49.10$49.44502,320——
2015-10-16$49.11$49.49$48.76$49.45303,190——
2015-10-15$48.41$49.32$48.41$49.18536,500——
2015-10-14$49.17$50.12$48.55$48.61421,250——
2015-10-13$49.72$50.10$48.12$48.80398,200——
2015-10-12$50.59$50.75$49.67$50.03466,270——
2015-10-09$50.00$50.85$49.38$50.71650,570——
2015-10-08$49.69$49.77$49.09$49.74461,180——
2015-10-07$49.79$49.99$49.01$49.90650,060——
2015-10-06$49.41$49.66$48.71$49.53470,960——
2015-10-05$49.23$50.00$49.08$49.77911,970——
2015-10-02$47.51$49.29$47.06$48.74571,530——
2015-10-01$48.00$48.23$46.94$48.01648,580——
2015-09-30$47.68$49.57$46.99$47.781,140,000——
2015-09-29$48.73$49.25$46.10$46.923,060,000——
2015-09-28$50.00$50.20$48.25$48.61732,450——
2015-09-25$50.55$50.92$49.80$50.08452,260——
2015-09-24$50.33$50.66$49.40$50.22421,060——
2015-09-23$51.00$51.17$50.31$50.68219,900——
2015-09-22$50.97$51.71$50.41$50.86363,230——
2015-09-21$51.16$51.63$50.66$51.50424,250——
2015-09-18$50.63$51.71$50.51$50.80947,780——
2015-09-17$51.99$52.05$51.04$51.461,300,000——
2015-09-16$51.68$55.00$50.97$51.711,140,000——
2015-09-15$51.77$51.77$50.93$51.511,370,000——
2015-09-14$51.86$51.89$50.93$51.48712,630——
2015-09-11$50.79$51.68$50.40$51.57516,390——
2015-09-10$50.74$51.73$50.47$50.921,010,000——
2015-09-09$50.53$53.18$49.59$50.802,120,000——
2015-09-08$49.24$50.10$48.81$49.96349,990——
2015-09-04$48.67$48.97$48.06$48.39270,720——
2015-09-03$49.01$49.73$48.26$49.23470,930——
2015-09-02$48.11$48.89$47.38$48.85466,040——
2015-09-01$48.39$49.43$47.52$47.79777,590——
2015-08-31$49.70$50.05$49.29$49.54681,650——
2015-08-28$48.49$49.91$47.66$49.69573,400——
2015-08-27$48.31$49.21$47.52$48.97591,130——
2015-08-26$45.75$47.97$45.32$47.651,780,000——
2015-08-25$47.90$48.16$44.68$44.791,210,000——
2015-08-24$45.95$48.95$40.52$46.592,009,999——
2015-08-21$48.46$49.16$47.84$48.50949,470——
2015-08-20$48.63$49.41$48.12$48.75679,490——
2015-08-19$49.78$49.95$48.90$49.32580,210——
2015-08-18$51.83$52.45$49.81$49.89762,130——
2015-08-17$50.50$52.02$50.10$51.901,210,000——
2015-08-14$50.56$51.10$50.31$50.99527,560——
2015-08-13$50.01$50.85$48.74$50.391,180,000——
2015-08-12$51.65$51.95$49.21$50.393,150,000——
2015-08-11$49.67$50.16$48.48$48.54647,600——
2015-08-10$49.33$50.23$49.04$50.16503,160——
2015-08-07$48.96$49.24$47.81$49.09540,570——
2015-08-06$50.56$50.82$48.96$49.10760,580——
2015-08-05$50.93$51.60$50.60$50.68420,330——
2015-08-04$51.12$51.35$50.61$50.77358,610——
2015-08-03$51.64$52.31$50.73$51.03590,390——
2015-07-31$51.75$51.91$51.37$51.641,070,000——
2015-07-30$52.64$52.66$51.16$51.52912,170——
2015-07-29$51.50$53.31$48.92$52.771,630,000——
2015-07-28$51.37$51.84$51.37$51.411,250,000——
2015-07-27$51.10$51.60$50.57$51.501,680,000——
2015-07-24$51.79$52.17$51.45$51.59548,430——
2015-07-23$52.44$52.81$51.84$51.86449,300——
2015-07-22$51.70$52.63$51.56$52.22502,940——
2015-07-21$53.17$53.42$51.75$51.80552,660——
2015-07-20$52.98$53.52$52.70$53.45460,170——
2015-07-17$53.15$53.38$52.28$52.87596,190——
2015-07-16$53.42$53.92$52.93$53.00479,500——
2015-07-15$53.54$53.64$53.12$53.23359,820——
2015-07-14$53.36$53.65$52.79$53.44602,080——
2015-07-13$53.79$53.94$53.14$53.18415,810——
2015-07-10$53.55$53.79$52.87$53.29371,870——
2015-07-09$53.16$53.28$52.56$52.83501,040——
2015-07-08$53.37$53.67$52.00$52.49816,830——
2015-07-07$54.47$54.47$52.34$53.68683,520——
2015-07-06$53.38$54.11$53.11$53.78498,580——
2015-07-02$53.83$54.03$53.33$53.83522,049——
2015-07-01$54.57$55.25$53.77$53.80865,860——
2015-06-30$54.80$54.80$53.76$53.98785,530——
2015-06-29$55.09$55.51$54.38$54.431,240,000——
2015-06-26$55.57$55.83$55.26$55.703,030,000——
2015-06-25$55.60$55.90$55.31$55.58882,590——
2015-06-24$55.36$55.50$54.80$55.27962,510——
2015-06-23$55.50$55.66$55.23$55.56838,490——
2015-06-22$54.28$55.56$53.81$55.551,670,000——
2015-06-19$54.79$56.04$54.39$54.625,200,000——
2015-06-18$54.89$54.94$54.23$54.671,200,000——
2015-06-17$56.10$56.62$54.69$54.751,690,000——
2015-06-16$51.30$57.89$51.04$55.954,770,000——
2015-06-15$51.57$51.88$50.34$51.371,570,000——
2015-06-12$51.08$51.11$50.34$50.621,570,000——
2015-06-11$52.15$52.25$51.23$51.241,340,000——
2015-06-10$52.58$52.82$51.53$51.911,030,000——
2015-06-09$52.87$53.04$52.17$52.491,210,000——
2015-06-08$53.32$53.58$52.59$52.81475,940——
2015-06-05$53.50$53.67$53.20$53.43809,720——
2015-06-04$53.74$53.84$53.40$53.62546,900——
2015-06-03$53.87$54.15$53.37$53.71718,160——
2015-06-02$53.42$53.98$53.06$53.62672,550——
2015-06-01$53.45$53.76$52.49$53.47748,740——
2015-05-29$54.56$54.56$53.10$53.296,040,000——
2015-05-28$54.77$55.20$54.11$54.46942,360——
2015-05-27$54.63$54.98$53.93$54.671,350,000——
2015-05-26$54.07$54.65$54.04$54.451,830,000——
2015-05-22$54.29$54.50$54.00$54.32484,870——
2015-05-21$54.19$54.25$53.40$54.121,260,000——
2015-05-20$54.00$54.35$53.78$54.271,650,000——
2015-05-19$54.00$54.19$53.73$53.90901,210——
2015-05-18$53.96$54.29$53.70$54.011,100,000——
2015-05-15$54.72$54.72$53.71$53.921,390,000——
2015-05-14$54.59$54.73$54.20$54.43893,340——
2015-05-13$53.17$54.63$53.09$54.011,220,000——
2015-05-12$52.11$53.73$51.86$53.411,530,000——
2015-05-11$50.49$51.94$50.43$51.581,440,000——
2015-05-08$49.75$50.70$49.59$50.571,330,000——
2015-05-07$48.85$49.75$48.85$49.511,620,000——
2015-05-06$48.93$49.27$48.21$49.101,410,000——
2015-05-05$48.97$49.10$48.41$48.981,190,000——
2015-05-04$48.72$49.24$48.60$48.98971,180——
2015-05-01$48.26$49.22$48.02$48.512,120,000——
2015-04-30$47.84$48.34$45.95$47.923,140,000——
2015-04-29$48.90$49.24$48.30$48.391,400,000——
2015-04-28$48.63$49.21$47.95$49.00930,170——
2015-04-27$49.31$49.39$48.50$48.791,110,000——
2015-04-24$49.06$49.40$48.55$49.19793,100——
2015-04-23$47.94$49.17$47.63$48.87907,970——
2015-04-22$48.21$48.33$47.73$47.991,150,000——
2015-04-21$47.90$48.47$47.54$48.002,980,000——
2015-04-20$47.56$48.11$47.09$47.591,340,000——
2015-04-17$47.51$47.55$46.74$47.082,800,000——
2015-04-16$47.35$48.11$47.11$47.73711,630——
2015-04-15$47.37$47.45$47.02$47.32711,550——
2015-04-14$47.21$47.53$46.93$47.29722,600——
2015-04-13$47.45$47.66$46.99$47.32473,480——
2015-04-10$46.73$47.79$46.63$47.70980,170——
2015-04-09$45.95$46.79$45.61$46.631,190,000——
2015-04-08$45.84$46.03$45.54$45.90773,860——
2015-04-07$45.99$46.24$45.76$45.97663,290——
2015-04-06$45.32$45.97$44.69$45.941,230,000——
2015-04-02$46.94$46.94$45.56$45.70893,770——
2015-04-01$46.79$47.01$46.26$46.91645,500——
2015-03-31$46.78$47.07$46.35$46.76760,110——
2015-03-30$46.72$47.26$46.69$47.10421,430——
2015-03-27$46.24$46.61$45.98$46.50490,020——
2015-03-26$45.95$46.72$45.32$46.37506,280——
2015-03-25$47.15$47.37$46.16$46.17746,820——
2015-03-24$48.09$48.20$47.01$47.30540,690——
2015-03-23$48.33$48.67$48.12$48.25553,690——
2015-03-20$48.58$49.80$48.21$48.331,970,000——
2015-03-19$48.39$48.76$48.33$48.50536,630——
2015-03-18$47.65$49.00$47.36$48.73564,630——
2015-03-17$47.62$48.44$47.20$47.82771,060——
2015-03-16$46.76$47.73$46.76$47.66784,530——
2015-03-13$46.85$47.20$46.34$46.81402,410——
2015-03-12$46.56$47.77$46.46$46.801,050,000——
2015-03-11$46.26$46.73$46.10$46.55786,530——
2015-03-10$46.52$46.88$45.40$46.30689,310——
2015-03-09$45.86$46.88$45.49$46.84898,870——
2015-03-06$46.12$46.56$45.50$46.07493,410——
2015-03-05$46.16$46.57$45.89$46.34340,030——
2015-03-04$46.44$46.69$45.23$46.13443,980——
2015-03-03$46.73$47.19$46.42$46.76583,430——
2015-03-02$46.77$47.14$46.34$47.01561,880——
2015-02-27$46.26$47.36$46.21$46.833,640,000——
2015-02-26$46.80$47.66$46.48$46.53578,820——
2015-02-25$47.23$47.44$46.51$46.99697,760——
2015-02-24$46.26$47.44$46.10$47.36612,200——
2015-02-23$48.03$48.03$46.80$47.24427,830——
2015-02-20$47.58$48.04$47.00$48.00465,310——
2015-02-19$46.78$47.98$46.76$47.61523,919——
2015-02-18$47.11$47.76$46.66$47.29830,240——
2015-02-17$46.81$47.17$46.26$47.12886,500——
2015-02-13$46.08$47.11$45.84$47.00786,860——
2015-02-12$46.33$46.90$46.00$46.08618,120——
2015-02-11$46.88$47.40$46.04$46.19666,780——
2015-02-10$47.28$47.55$46.40$47.06639,430——
2015-02-09$47.18$47.79$47.01$47.28513,950——
2015-02-06$47.37$48.50$46.70$47.691,320,000——
2015-02-05$44.52$48.18$44.35$47.362,200,000——
2015-02-04$44.60$45.52$44.14$44.991,370,000——
2015-02-03$45.52$45.56$44.65$45.141,610,000——
2015-02-02$45.23$45.99$44.42$45.441,090,000——
2015-01-30$44.34$45.57$43.57$45.167,140,000——
2015-01-29$45.25$45.72$45.11$45.651,130,000——
2015-01-28$46.27$46.48$45.15$45.271,820,000——
2015-01-27$45.88$46.64$45.45$46.20975,480——
2015-01-26$45.03$47.22$44.98$46.522,810,000——
2015-01-23$44.98$45.87$44.85$44.981,220,000——
2015-01-22$43.87$45.57$43.72$44.951,850,000——
2015-01-21$43.17$43.66$42.68$43.571,040,000——
2015-01-20$41.94$43.64$41.65$43.54723,400——
2015-01-16$41.60$42.26$41.56$42.09594,970——
2015-01-15$41.85$42.69$41.44$41.711,250,000——
2015-01-14$41.36$42.71$41.00$41.94790,070——
2015-01-13$41.36$43.25$41.36$42.281,190,000——
2015-01-12$40.70$41.61$40.57$41.55774,620——
2015-01-09$40.75$41.64$40.44$41.29850,460——
2015-01-08$40.00$41.50$39.95$40.86869,380——
2015-01-07$39.99$40.03$38.95$39.81792,630——
2015-01-06$39.77$40.06$38.83$39.711,020,000——
2015-01-05$39.79$40.09$39.51$39.821,050,000——
2015-01-02$40.79$41.30$39.36$40.47914,900——
2014-12-31$40.22$40.97$40.06$40.76498,940——
2014-12-30$40.57$40.69$40.15$40.41500,280——
2014-12-29$41.04$41.20$40.41$40.98365,790——
2014-12-26$41.38$43.16$41.21$41.292,470,000——
2014-12-24$40.73$41.34$40.72$41.25203,430——
2014-12-23$39.83$41.50$39.78$40.60969,870——
2014-12-22$40.18$40.25$39.34$39.80751,750——
2014-12-19$40.50$40.91$39.60$40.294,070,000——
2014-12-18$40.75$40.77$39.57$40.711,060,000——
2014-12-17$39.31$40.47$39.00$40.35943,150——
2014-12-16$38.93$39.83$38.72$38.771,330,000——
2014-12-15$39.97$39.97$38.98$39.42850,140——
2014-12-12$39.06$40.44$39.05$40.01980,570——
2014-12-11$39.79$40.81$39.65$40.171,770,000——
2014-12-10$40.43$41.35$39.72$39.901,180,000——
2014-12-09$39.20$40.93$39.20$40.78943,840——
2014-12-08$39.84$40.99$39.44$40.341,340,000——
2014-12-05$40.71$41.00$39.87$40.06941,630——
2014-12-04$40.35$41.01$40.07$40.89886,900——
2014-12-03$40.25$41.16$40.10$40.561,750,000——
2014-12-02$41.58$41.58$38.60$40.471,530,000——
2014-12-01$37.82$39.62$37.63$39.441,340,000——
2014-11-28$37.50$38.52$37.50$38.07389,380——
2014-11-26$37.96$38.78$37.83$37.97745,740——
2014-11-25$38.45$38.56$38.10$38.241,690,000——
2014-11-24$38.20$38.54$37.87$38.471,600,000——
2014-11-21$38.42$38.70$37.98$38.452,120,000——
2014-11-20$37.99$38.45$37.82$38.141,730,000——
2014-11-19$39.02$39.14$38.00$38.40727,760——
2014-11-18$40.14$40.20$38.28$39.101,120,000——
2014-11-17$38.66$40.41$37.90$40.241,430,000——
2014-11-14$41.79$42.12$39.56$39.672,089,999——
2014-11-13$39.94$42.00$39.36$41.932,230,000——
2014-11-12$38.30$40.76$38.30$40.023,900,000——
2014-11-11$36.59$38.92$36.38$38.793,680,000——
2014-11-10$36.44$36.94$36.15$36.811,410,000——
2014-11-07$36.10$36.77$35.75$36.591,970,000——
2014-11-06$34.85$36.45$34.64$36.103,510,000——
2014-11-05$33.90$34.67$33.52$34.623,780,000——
2014-11-04$33.29$33.69$33.23$33.621,690,000——
2014-11-03$33.40$33.73$33.26$33.612,900,000——
2014-10-31$32.81$33.88$32.43$33.602,890,000——
2014-10-30$32.12$32.93$31.83$32.651,620,000——
2014-10-29$32.99$33.10$32.05$32.363,370,000——
2014-10-28$31.50$33.34$31.00$33.028,610,000——
2014-10-27$29.00$30.10$28.55$29.793,810,000——
2014-10-24$28.99$29.62$28.93$29.371,320,000——
2014-10-23$27.75$29.90$26.44$29.095,930,000——
2014-10-22$28.19$28.37$27.55$28.121,750,000——
2014-10-21$27.30$28.10$26.85$28.033,340,000——
2014-10-20$26.27$27.26$26.08$27.202,650,000——
2014-10-17$25.20$26.95$25.20$26.672,880,000——
2014-10-16$25.01$25.86$25.00$25.222,890,000——
2014-10-15$25.59$25.99$25.05$25.514,840,000——
2014-10-14$26.25$26.32$25.82$25.983,680,000——
2014-10-13$25.85$27.79$25.81$26.183,640,000——
2014-10-10$26.22$26.55$25.85$26.004,870,000——
2014-10-09$27.23$27.36$26.15$26.537,990,000——
2014-10-08$26.82$28.12$26.50$27.829,500,000——
2014-10-07$29.03$29.15$27.14$27.506,920,000——
2014-10-06$29.05$29.71$29.00$29.425,000,000——
2014-10-03$29.90$29.99$29.00$29.565,040,000——
2014-10-02$30.57$31.30$30.00$30.309,190,000——
2014-10-01$30.13$31.35$30.13$31.009,870,000——
2014-09-30$30.61$31.80$30.20$30.5936,990,000——

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

This company no longer trades. The outcome above was compiled by hand from filings and contemporaneous reporting; no automated feed maintains it.