Mondelez International Inc MDLZ

+213.3%vs Day 1

Spinoff of Altria Group Inc (MO) · Classic Spinoff · Spun Apr 2, 2007

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateApril 2, 2007
Days since spinoff7119 days · 7116 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerApril 2, 2009
ParentAltria Group Inc (MO)
Day-1 reaction
Day 1 open$31.63
Day 1 return (open→close)-2.5%
Day 1 price (close)$30.85
Day 1 range$30.28 – $31.63 +4.5% spread
Day 1 low held?Breached after 1 session to -31.3% below
Price levels
Post-spin low (closing)$21.00 on Mar 5, 2009 · 703 days post-spin
Current price (Sep 25, 2026)$60.25
Returns
Return vs Day 1 (close)+213.3%
— range by day 1 entry theoretical bounds+205.5%  to  +219.2%
Return vs post-spin low (price)+186.9%
Total return vs low incl. dividends since+351.1%
First-quarter return (≈90d)+15.1%
1-year return+6.2%
3-year return+9.2%
5-year return+41.6%
Annualized return (CAGR)+6.0%
Versus benchmarks
S&P 500 over same window+687.2%
Annualized excess vs S&P-5.1%
Risk & recovery
Max drawdown-42.8%
Days to recover Day 13 days
Shares & ownership
Shares outstanding Mar 31, 20261,283,634,123
Treasury shares repurchased and held · Mar 31, 2026712,903,655
Diluted average shares the EPS denominator3,861,000,000
Free float1,272,670,579 100% of shares outstanding
Held by institutions89% insiders 0.2%
Share count trend Mar 2025 → Mar 2026-0.9% net buyback
Volume & liquidity
Traded per day 20-session median$474M
Normal volume baseline15,019,250 shares · now 0.51x
Day 1 volume3.3x normal · first week 3.3x
Decayhalf in 11 sessions · normal by 16

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. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$60.59$60.70$60.00$60.255,578,3001,272,670,5790.43%$77.34B——
2026-09-24$61.43$62.19$60.76$60.865,808,2001,272,670,5790.45%$78.12B——
2026-09-23$61.08$61.68$60.79$61.449,664,8001,272,670,5790.75%$78.87B——
2026-09-22$60.62$61.27$60.31$61.089,023,2001,272,670,5790.70%$78.40B——
2026-09-21$61.14$61.15$60.10$60.179,424,7001,272,670,5790.73%$77.24B——
2026-09-18$61.69$61.75$60.49$60.8517,733,7001,272,670,5791.38%$78.11B——
2026-09-17$62.56$62.56$61.47$62.047,804,1001,272,670,5790.61%$79.64B——
2026-09-16$62.05$63.02$61.90$62.366,201,3001,272,670,5790.48%$80.05B——
2026-09-15$61.98$62.33$61.71$62.105,664,8001,272,670,5790.44%$79.71B——
2026-09-14$63.15$63.83$62.09$62.396,527,1001,272,670,5790.51%$80.09B——
2026-09-11$62.87$62.90$62.21$62.445,567,1001,272,670,5790.43%$80.15B——
2026-09-10$62.49$62.62$61.83$62.477,098,7001,272,670,5790.55%$80.19B——
2026-09-09$61.11$62.62$60.89$62.428,681,2001,272,670,5790.68%$80.12B——
2026-09-08$60.86$61.89$60.47$61.6310,082,5001,272,670,5790.79%$79.11B——
2026-09-04$60.91$61.84$60.91$61.287,906,4001,272,670,5790.62%$78.66B——
2026-09-03$62.17$62.30$60.98$61.457,653,7001,272,670,5790.60%$78.88B——
2026-09-02$61.65$63.03$61.29$62.456,049,6001,272,670,5790.47%$80.16B——
2026-09-01$62.43$62.97$61.42$61.617,749,6001,272,670,5790.60%$79.08B——
2026-08-31$62.24$62.45$61.83$62.077,277,3001,272,670,5790.57%$79.68B——
2026-08-28$62.71$62.77$61.67$62.369,165,4001,272,670,5790.71%$80.05B——
2026-08-27$62.26$63.09$62.12$62.436,826,2001,272,670,5790.53%$80.14B——
2026-08-26$62.99$63.49$62.79$63.016,974,0001,272,670,5790.54%$80.88B——
2026-08-25$64.38$64.38$62.86$62.998,684,7001,272,670,5790.68%$80.86B——
2026-08-24$64.73$65.55$64.29$64.707,048,9001,272,670,5790.55%$83.05B——
2026-08-21$64.24$64.74$63.95$64.455,800,0001,272,670,5790.45%$82.73B——
2026-08-20$63.81$64.77$63.63$64.145,996,9001,272,670,5790.47%$82.33B——
2026-08-19$62.85$64.30$62.82$64.166,816,3001,272,670,5790.53%$82.36B——
2026-08-18$63.16$63.32$62.60$62.666,811,8001,272,670,5790.53%$80.43B——
2026-08-17$62.96$63.31$62.07$62.186,586,7001,272,670,5790.51%$79.82B——
2026-08-14$63.43$63.78$63.30$63.614,075,600—0.32%$81.65B——
2026-08-13$62.71$63.56$62.57$63.534,945,300—0.39%$81.55B——
2026-08-12$61.20$62.26$60.93$62.187,181,600—0.56%$79.82B——
2026-08-11$61.06$61.84$60.85$61.787,700,600—0.60%$79.30B——
2026-08-10$62.20$62.24$61.11$61.536,382,100—0.50%$78.98B——
2026-08-07$62.42$63.08$61.94$62.615,293,600—0.41%$80.37B——
2026-08-06$63.26$63.87$62.40$62.755,382,200—0.42%$80.55B——
2026-08-05$62.65$62.84$61.37$62.609,480,200—0.74%$80.36B——
2026-08-04$61.34$62.20$60.65$62.0812,200,800—0.95%$79.69B——
2026-08-03$63.35$63.62$61.34$61.739,585,200—0.75%$79.24B——
2026-07-31$62.45$63.16$61.97$62.318,129,700—0.63%$79.98B——
2026-07-30$63.86$63.92$62.48$63.0812,879,700—1.00%$80.97B——
2026-07-29$63.79$66.65$63.79$64.9920,218,600—1.58%$83.42B——
2026-07-28$62.04$63.54$61.95$62.4814,511,100—1.13%$80.20B——
2026-07-27$60.55$61.18$60.07$60.6710,077,700—0.79%$77.88B——
2026-07-24$60.04$60.68$59.85$60.528,493,600—0.66%$77.69B——
2026-07-23$60.16$60.50$59.57$60.0510,221,200—0.80%$77.08B——
2026-07-22$60.64$60.98$60.01$60.866,175,500—0.48%$78.12B——
2026-07-21$59.75$60.14$59.10$59.867,796,200—0.61%$76.84B——
2026-07-20$60.67$60.90$59.69$60.277,888,400—0.61%$77.36B——
2026-07-17$62.18$63.04$60.65$61.0010,296,200—0.80%$78.30B——
2026-07-16$59.37$61.48$59.23$61.4213,166,900—1.03%$78.84B——
2026-07-15$58.33$59.27$57.87$58.728,501,300—0.66%$75.37B——
2026-07-14$59.51$59.71$58.67$58.808,906,300—0.69%$75.48B——
2026-07-13$59.50$60.78$59.42$59.866,541,400—0.51%$76.84B——
2026-07-10$58.10$58.91$57.82$58.836,428,300—0.50%$75.52B——
2026-07-09$58.93$59.10$58.25$58.306,919,200—0.54%$74.84B——
2026-07-08$60.25$60.43$59.16$59.488,908,600—0.69%$76.35B——
2026-07-07$60.36$61.20$59.73$60.228,435,000—0.66%$77.30B——
2026-07-06$60.95$61.08$58.88$59.178,108,500—0.63%$75.95B——
2026-07-02$59.76$61.06$59.57$60.918,917,700—0.69%$78.19B——
2026-07-01$58.25$59.56$58.15$59.3512,148,000—0.95%$76.18B——
2026-06-30$59.32$59.60$57.78$57.8411,671,400—0.91%$74.25B$0.50—
2026-06-29$60.75$61.24$59.37$60.1511,090,300—0.86%$77.21B——
2026-06-26$61.86$61.98$60.43$60.7915,231,000—1.19%$78.03B——
2026-06-25$61.62$63.00$61.11$61.209,317,200—0.73%$78.56B——
2026-06-24$61.53$62.38$61.39$61.7410,529,000—0.82%$79.25B——
2026-06-23$60.90$61.27$60.38$61.0610,836,900—0.84%$78.38B——
2026-06-22$59.76$60.47$59.45$59.519,308,600—0.73%$76.39B——
2026-06-18$60.93$61.02$59.77$60.1225,599,300—1.99%$77.17B——
2026-06-17$61.73$62.20$60.02$60.868,727,200—0.68%$78.12B——
2026-06-16$61.56$62.21$60.87$62.159,967,400—0.78%$79.78B——
2026-06-15$62.99$62.99$61.40$61.5010,084,600—0.79%$78.94B——
2026-06-12$63.32$63.53$62.24$62.998,009,400—0.62%$80.86B——
2026-06-11$64.29$64.35$63.29$63.367,688,800—0.60%$81.33B——
2026-06-10$63.46$64.35$62.95$64.187,761,500—0.60%$82.38B——
2026-06-09$61.92$63.29$61.57$62.938,333,400—0.65%$80.78B——
2026-06-08$62.19$62.31$61.54$61.607,007,400—0.55%$79.07B——
2026-06-05$61.15$63.14$61.13$62.048,567,100—0.67%$79.64B——
2026-06-04$61.95$62.41$60.70$60.995,876,700—0.46%$78.29B——
2026-06-03$61.27$62.26$61.11$61.316,666,700—0.52%$78.70B——
2026-06-02$61.03$61.75$60.83$61.077,236,600—0.56%$78.39B——
2026-06-01$60.62$61.15$59.95$61.058,749,300—0.68%$78.37B——
2026-05-29$62.10$62.15$61.09$61.178,924,800—0.70%$78.52B——
2026-05-28$62.22$62.55$61.79$62.396,751,300—0.53%$80.09B——
2026-05-27$61.44$62.56$61.44$62.259,301,600—0.72%$79.91B——
2026-05-26$61.94$62.52$61.22$61.247,829,300—0.61%$78.61B——
2026-05-22$61.58$62.19$61.42$61.767,049,600—0.55%$79.28B——
2026-05-21$61.74$61.89$60.90$61.505,378,000—0.42%$78.94B——
2026-05-20$61.29$62.14$60.78$61.847,100,800—0.55%$79.38B——
2026-05-19$61.50$62.59$61.04$61.296,716,900—0.52%$78.67B——
2026-05-18$60.51$61.85$60.45$61.646,207,100—0.48%$79.12B——
2026-05-15$61.56$61.58$60.30$60.448,000,800—0.62%$77.58B——
2026-05-14$61.77$61.99$60.83$60.975,913,400—0.46%$78.26B——
2026-05-13$61.27$61.92$60.78$61.5210,031,900—0.78%$78.97B——
2026-05-12$61.78$62.20$61.06$61.706,609,400—0.51%$79.20B——
2026-05-11$61.54$61.73$60.88$61.417,087,400—0.55%$78.83B——
2026-05-08$61.25$62.06$61.25$61.556,472,000—0.50%$79.01B——
2026-05-07$61.34$61.91$60.78$61.315,462,600—0.43%$78.70B——
2026-05-06$61.45$62.19$61.33$61.876,020,000—0.47%$79.42B——
2026-05-05$61.22$61.81$60.26$61.368,347,500—0.65%$78.76B——
2026-05-04$61.35$61.84$60.93$61.386,280,700—0.49%$78.79B——
2026-05-01$61.91$62.19$60.81$61.376,479,700—0.50%$78.78B——
2026-04-30$61.05$61.81$60.80$61.4410,111,200—0.79%$78.87B——
2026-04-29$60.00$61.99$59.77$61.0414,591,800—1.14%$78.35B——
2026-04-28$58.11$58.61$57.60$58.5411,613,700—0.90%$75.14B——
2026-04-27$57.30$58.24$57.30$57.426,593,200—0.51%$73.71B——
2026-04-24$57.30$58.07$57.07$57.6110,095,600—0.79%$73.95B——
2026-04-23$56.32$57.99$56.18$57.717,642,700—0.60%$74.08B——
2026-04-22$56.18$56.54$55.79$56.065,639,800—0.44%$71.96B——
2026-04-21$57.09$57.18$56.00$56.137,301,900—0.57%$72.05B——
2026-04-20$57.28$57.62$56.82$57.315,552,100—0.43%$73.57B——
2026-04-17$57.34$57.49$56.85$57.258,240,800—0.64%$73.49B——
2026-04-16$56.40$57.17$56.07$57.076,754,700—0.53%$73.26B——
2026-04-15$57.68$57.68$56.34$56.588,049,800—0.63%$72.63B——
2026-04-14$57.62$58.40$56.98$57.846,585,400—0.51%$74.25B——
2026-04-13$58.72$58.83$57.42$57.689,286,300—0.72%$74.04B——
2026-04-10$59.09$59.32$58.60$59.006,807,400—0.53%$75.73B——
2026-04-09$58.18$59.23$58.08$59.097,349,400—0.57%$75.85B——
2026-04-08$57.47$58.84$57.22$58.838,101,700—0.63%$75.52B——
2026-04-07$58.29$58.60$57.45$57.519,049,900—0.71%$73.82B——
2026-04-06$57.54$58.64$57.35$58.385,896,500—0.46%$74.94B——
2026-04-02$56.97$57.58$56.73$57.545,631,700—0.44%$73.86B——
2026-04-01$57.62$57.65$56.51$57.079,978,400—0.78%$73.26B——
2026-03-31$57.90$58.25$56.77$57.6411,205,800—0.87%$73.99B$0.50—
2026-03-30$58.63$59.38$58.21$58.2510,310,000—0.80%$74.65B——
2026-03-27$57.58$58.78$57.28$58.2714,112,900—1.10%$74.68B——
2026-03-26$57.55$58.68$57.52$57.588,416,900—0.66%$73.79B——
2026-03-25$56.98$57.53$56.24$57.439,431,900—0.74%$73.60B——
2026-03-24$56.54$57.98$56.29$57.189,066,000—0.71%$73.28B——
2026-03-23$56.74$57.24$55.92$56.8612,617,300—0.98%$72.87B——
2026-03-20$56.48$57.02$56.01$56.2122,557,300—1.76%$72.04B——
2026-03-19$56.53$56.96$55.83$56.498,864,400—0.69%$72.40B——
2026-03-18$57.37$57.54$56.27$56.479,252,900—0.72%$72.37B——
2026-03-17$57.58$58.82$57.50$57.9413,495,300—1.05%$74.25B——
2026-03-16$55.58$57.36$55.30$57.1611,950,800—0.93%$73.25B——
2026-03-13$54.83$55.02$54.47$54.899,740,600—0.76%$70.35B——
2026-03-12$55.55$55.97$54.31$54.3510,232,100—0.80%$69.65B——
2026-03-11$56.25$56.31$54.68$55.3610,296,500—0.80%$70.95B——
2026-03-10$58.13$58.31$56.55$56.587,716,800—0.60%$72.51B——
2026-03-09$58.19$58.65$57.43$58.1710,735,800—0.84%$74.55B——
2026-03-06$58.03$58.59$57.35$58.409,532,600—0.74%$74.84B——
2026-03-05$58.49$58.60$57.66$58.1813,089,200—1.02%$74.56B——
2026-03-04$59.00$59.17$58.18$58.6911,608,700—0.91%$75.22B——
2026-03-03$59.96$60.10$58.70$58.779,949,200—0.78%$75.32B——
2026-03-02$61.16$61.34$60.28$60.446,523,100—0.51%$77.46B——
2026-02-27$60.08$61.76$59.91$61.5812,554,900—0.98%$78.92B——
2026-02-26$60.38$60.38$59.63$59.9410,716,600—0.84%$76.82B——
2026-02-25$61.13$61.29$59.66$60.126,866,100—0.54%$77.05B——
2026-02-24$60.30$61.28$60.30$61.137,349,600—0.57%$78.34B——
2026-02-23$58.60$60.70$58.50$60.389,489,000—0.74%$77.38B——
2026-02-20$58.64$59.18$58.34$58.809,491,500—0.74%$75.36B——
2026-02-19$60.15$60.32$58.02$58.6410,733,100—0.84%$75.15B——
2026-02-18$59.90$60.32$59.35$60.087,887,000—0.62%$77.00B——
2026-02-17$62.56$62.79$59.25$59.868,970,700—0.70%$76.72B——
2026-02-13$61.90$62.80$61.42$62.5911,915,000—0.93%$80.21B——
2026-02-12$62.00$62.56$61.34$61.8611,966,500—0.93%$79.28B——
2026-02-11$60.36$61.73$59.88$61.478,570,900—0.67%$78.78B——
2026-02-10$60.77$61.38$60.34$60.6512,195,800—0.95%$77.73B——
2026-02-09$59.98$60.80$58.92$60.7312,254,600—0.96%$77.83B——
2026-02-06$59.97$60.61$59.83$60.0210,807,100—0.84%$76.92B——
2026-02-05$60.13$60.85$59.24$60.3113,028,400—1.02%$77.29B——
2026-02-04$60.00$60.03$58.65$59.4020,600,400—1.61%$76.13B——
2026-02-03$58.06$59.94$58.00$59.4715,322,700—1.20%$76.22B——
2026-02-02$58.83$59.42$58.24$58.6916,530,500—1.29%$75.22B——
2026-01-30$57.11$58.53$56.99$58.4711,539,900—0.90%$74.93B——
2026-01-29$57.92$58.46$57.13$57.3111,868,700—0.93%$73.45B——
2026-01-28$58.98$59.59$57.36$57.739,809,400—0.77%$73.99B——
2026-01-27$58.30$60.20$58.25$59.0210,450,600—0.82%$75.64B——
2026-01-26$58.29$58.91$57.99$58.539,762,400—0.76%$75.01B——
2026-01-23$57.49$58.43$57.44$58.4010,550,600—0.82%$74.84B——
2026-01-22$57.26$58.21$57.21$57.5811,525,500—0.90%$73.79B——
2026-01-21$57.67$58.00$56.68$57.3512,515,300—0.98%$73.50B——
2026-01-20$57.13$58.33$56.83$57.9913,063,700—1.02%$74.32B——
2026-01-16$57.22$57.56$56.61$57.2412,019,100—0.94%$73.36B——
2026-01-15$57.14$57.57$56.87$57.308,080,600—0.63%$73.43B——
2026-01-14$55.79$57.32$55.71$57.2312,569,400—0.98%$73.34B——
2026-01-13$55.20$56.05$54.81$55.949,870,400—0.77%$71.69B——
2026-01-12$55.12$55.40$54.73$54.9211,636,500—0.91%$70.38B——
2026-01-09$53.99$55.24$53.55$55.099,908,600—0.77%$70.60B——
2026-01-08$51.40$54.09$51.20$53.9915,509,500—1.21%$69.19B——
2026-01-07$52.85$53.08$51.44$51.5113,171,600—1.03%$66.01B——
2026-01-06$53.48$53.65$52.70$52.7311,217,500—0.88%$67.58B——
2026-01-05$53.36$53.87$52.79$53.7415,822,000—1.23%$68.87B——
2026-01-02$53.94$54.28$53.41$53.6510,842,000—0.85%$68.76B——
2025-12-31$54.50$54.50$53.79$53.836,660,400—0.52%$68.99B$0.50—
2025-12-30$54.96$55.25$54.75$54.816,088,500—0.47%$70.72B——
2025-12-29$54.73$55.07$54.57$55.047,405,700—0.57%$71.02B——
2025-12-26$54.60$54.72$54.32$54.644,689,200—0.36%$70.50B——
2025-12-24$54.21$54.65$54.13$54.623,833,500—0.30%$70.48B——
2025-12-23$54.31$54.42$53.51$54.158,644,500—0.67%$69.87B——
2025-12-22$54.15$54.91$54.08$54.318,781,400—0.68%$70.08B——
2025-12-19$54.52$55.26$54.32$54.5029,240,200—2.27%$70.32B——
2025-12-18$53.75$54.84$53.68$54.7819,270,400—1.49%$70.68B——
2025-12-17$54.20$54.33$53.44$53.8217,839,300—1.38%$69.44B——
2025-12-16$54.72$54.95$53.89$53.9712,565,000—0.97%$69.64B——
2025-12-15$54.50$54.92$54.00$54.2617,381,400—1.35%$70.01B——
2025-12-12$53.97$54.65$53.88$54.049,288,900—0.72%$69.73B——
2025-12-11$54.10$54.41$53.41$53.7916,302,500—1.26%$69.40B——
2025-12-10$54.17$54.21$53.13$53.8917,184,600—1.33%$69.53B——
2025-12-09$54.83$55.12$54.04$54.1110,114,000—0.78%$69.82B——
2025-12-08$54.62$55.30$54.50$54.769,884,300—0.77%$70.66B——
2025-12-05$55.71$56.33$54.75$54.9110,435,600—0.81%$70.85B——
2025-12-04$56.17$56.31$55.33$55.809,805,500—0.76%$72.00B——
2025-12-03$55.98$56.69$55.65$56.0310,060,400—0.78%$72.29B——
2025-12-02$56.40$56.45$55.39$55.998,644,000—0.67%$72.24B——
2025-12-01$57.20$57.35$56.06$56.4012,849,800—1.00%$72.77B——
2025-11-28$57.06$57.63$56.86$57.573,645,200—0.28%$74.28B——
2025-11-26$56.58$57.42$56.37$57.216,893,300—0.53%$73.82B——
2025-11-25$55.74$56.73$55.70$56.539,100,900—0.71%$72.94B——
2025-11-24$57.00$57.09$55.89$56.1910,860,000—0.84%$72.50B——
2025-11-21$55.73$57.09$55.45$57.0011,209,100—0.87%$73.55B——
2025-11-20$55.98$56.56$55.19$55.759,746,800—0.76%$71.93B——
2025-11-19$55.73$56.21$55.03$56.0810,779,200—0.84%$72.36B——
2025-11-18$55.83$55.89$55.23$55.789,659,700—0.75%$71.97B——
2025-11-17$56.78$56.87$55.53$55.576,549,200—0.51%$71.70B——
2025-11-14$57.24$57.66$56.52$56.866,854,200—0.53%$73.37B——
2025-11-13$57.02$57.72$56.75$56.978,720,100—0.68%$73.51B——
2025-11-12$57.11$57.55$56.83$57.017,818,800—0.61%$73.56B——
2025-11-11$56.60$57.50$56.22$57.1210,048,300—0.78%$73.70B——
2025-11-10$57.00$57.06$56.20$56.259,205,200—0.71%$72.58B——
2025-11-07$56.54$57.82$56.20$57.188,717,300—0.68%$73.78B——
2025-11-06$55.51$56.85$55.51$56.198,879,700—0.69%$72.50B——
2025-11-05$56.14$56.26$55.44$56.0212,718,900—0.99%$72.28B——
2025-11-04$56.89$56.97$55.47$56.0812,649,100—0.98%$72.36B——
2025-11-03$57.44$57.84$56.54$56.658,849,900—0.69%$73.09B——
2025-10-31$56.97$57.94$56.63$57.4613,262,800—1.03%$74.14B——
2025-10-30$58.24$59.26$57.63$57.7812,884,300—1.00%$74.55B——
2025-10-29$58.47$59.27$56.99$57.8520,841,600—1.62%$74.64B——
2025-10-28$61.60$62.43$60.21$60.2115,035,000—1.17%$77.69B——
2025-10-27$60.66$61.72$60.44$61.667,063,700—0.55%$79.56B——
2025-10-24$61.25$61.37$60.55$60.775,401,300—0.42%$78.41B——
2025-10-23$61.83$61.90$60.98$61.015,212,500—0.40%$78.72B——
2025-10-22$61.84$62.54$60.94$61.977,148,600—0.55%$79.96B——
2025-10-21$62.88$63.24$61.54$61.759,149,800—0.71%$79.68B——
2025-10-20$62.82$62.96$62.50$62.814,069,100—0.32%$81.04B——
2025-10-17$61.97$62.70$61.56$62.465,991,800—0.46%$80.59B——
2025-10-16$62.20$62.74$61.31$61.607,346,400—0.57%$79.48B——
2025-10-15$61.64$62.37$61.27$61.665,711,800—0.44%$79.56B——
2025-10-14$61.31$62.19$60.84$62.135,632,000—0.44%$80.17B——
2025-10-13$60.79$61.29$60.41$61.176,417,600—0.50%$78.93B——
2025-10-10$61.20$62.34$60.87$61.457,697,800—0.60%$79.29B——
2025-10-09$61.64$61.81$60.88$61.006,642,600—0.51%$78.71B——
2025-10-08$62.14$62.42$61.42$61.666,881,500—0.53%$79.56B——
2025-10-07$61.71$63.24$61.61$62.606,638,300—0.51%$80.77B——
2025-10-06$62.55$62.55$61.44$61.787,883,300—0.61%$79.71B——
2025-10-03$61.66$63.38$61.52$62.676,205,900—0.48%$80.86B——
2025-10-02$62.14$62.70$61.62$61.785,529,500—0.43%$79.71B——
2025-10-01$62.55$63.33$62.12$63.176,259,200—0.49%$81.51B——
2025-09-30$62.45$62.87$62.15$62.476,603,800—0.51%$80.60B$0.50—
2025-09-29$63.43$63.57$61.22$62.6310,956,700—0.85%$81.02B——
2025-09-26$62.56$63.46$62.27$63.365,295,200—0.41%$81.97B——
2025-09-25$64.68$64.95$62.54$62.568,679,400—0.67%$80.93B——
2025-09-24$63.82$64.70$63.78$64.396,188,700—0.48%$83.30B——
2025-09-23$63.39$63.87$63.23$63.826,698,200—0.52%$82.56B——
2025-09-22$63.31$63.66$62.98$63.507,358,100—0.57%$82.15B——
2025-09-19$63.60$64.03$62.98$63.7117,133,800—1.32%$82.42B——
2025-09-18$62.27$63.36$62.11$63.256,596,000—0.51%$81.83B——
2025-09-17$62.69$63.60$62.62$62.837,039,900—0.54%$81.28B——
2025-09-16$61.62$62.95$61.46$62.708,403,200—0.65%$81.11B——
2025-09-15$62.00$62.68$61.57$61.606,760,500—0.52%$79.69B——
2025-09-12$61.98$62.47$61.69$61.984,853,600—0.38%$80.18B——
2025-09-11$62.33$63.20$62.00$62.056,423,900—0.50%$80.27B——
2025-09-10$62.29$62.47$61.37$62.276,678,900—0.52%$80.56B——
2025-09-09$61.84$62.86$61.72$62.575,785,000—0.45%$80.95B——
2025-09-08$61.59$61.97$61.00$61.946,540,800—0.51%$80.13B——
2025-09-05$61.03$62.51$60.95$61.746,149,600—0.48%$79.87B——
2025-09-04$61.40$61.55$60.89$60.904,612,500—0.36%$78.79B——
2025-09-03$61.36$61.77$59.37$61.3010,566,600—0.82%$79.30B——
2025-09-02$61.58$62.06$61.20$61.797,815,300—0.60%$79.94B——
2025-08-29$61.28$61.65$61.01$61.445,866,800—0.45%$79.48B——
2025-08-28$61.76$61.97$61.02$61.287,242,500—0.56%$79.28B——
2025-08-27$61.69$61.85$61.31$61.766,463,800—0.50%$79.90B——
2025-08-26$61.82$62.11$61.46$62.058,456,900—0.65%$80.27B——
2025-08-25$63.19$63.23$61.88$61.965,851,900—0.45%$80.16B——
2025-08-22$63.35$63.92$62.91$63.416,390,600—0.49%$82.03B——
2025-08-21$62.92$63.01$62.31$62.945,687,300—0.44%$81.43B——
2025-08-20$63.23$64.09$62.70$63.176,805,400—0.53%$81.72B——
2025-08-19$61.92$62.71$61.77$62.665,990,300—0.46%$81.06B——
2025-08-18$62.03$62.35$61.64$61.845,063,900—0.39%$80.00B——
2025-08-15$61.68$62.35$61.32$62.085,849,700—0.45%$80.31B——
2025-08-14$62.06$62.20$61.36$61.465,695,700—0.44%$79.51B——
2025-08-13$61.44$62.30$61.19$62.197,656,700—0.59%$80.45B——
2025-08-12$61.55$61.81$61.15$61.397,373,300—0.57%$79.42B——
2025-08-11$62.08$62.28$60.26$61.5613,278,900—1.03%$79.64B——
2025-08-08$62.39$62.58$61.49$61.836,419,700—0.50%$79.99B——
2025-08-07$62.08$62.64$61.83$62.406,067,300—0.47%$80.73B——
2025-08-06$62.70$62.80$61.99$62.077,727,900—0.60%$80.30B——
2025-08-05$63.57$63.69$62.17$62.309,069,800—0.70%$80.60B——
2025-08-04$63.97$64.28$63.33$63.538,291,500—0.64%$82.19B——
2025-08-01$65.37$66.29$63.92$63.9310,650,300—0.82%$82.71B——
2025-07-31$64.74$65.65$64.17$64.6912,174,500—0.94%$83.69B——
2025-07-30$67.51$67.95$65.03$65.1022,047,700—1.70%$84.22B——
2025-07-29$69.58$70.33$69.28$69.717,926,100—0.61%$90.18B——
2025-07-28$70.21$70.23$69.19$69.587,984,000—0.62%$90.02B——
2025-07-25$70.25$70.61$69.86$70.584,520,800—0.35%$91.31B——
2025-07-24$70.07$70.54$69.90$70.186,015,200—0.46%$90.79B——
2025-07-23$70.75$71.15$69.77$70.175,627,400—0.43%$90.78B——
2025-07-22$69.45$71.00$69.24$70.756,728,700—0.52%$91.53B——
2025-07-21$69.85$70.50$69.21$69.426,118,100—0.47%$89.81B——
2025-07-18$69.89$70.50$69.38$69.8110,412,200—0.80%$90.31B——
2025-07-17$68.30$69.85$68.26$69.809,140,000—0.71%$90.30B——
2025-07-16$66.80$67.52$66.49$67.475,336,200—0.41%$87.29B——
2025-07-15$67.40$67.53$66.70$66.745,092,700—0.39%$86.34B——
2025-07-14$67.18$67.66$67.02$67.645,324,800—0.41%$87.51B——
2025-07-11$66.75$67.36$66.01$67.186,171,100—0.48%$86.91B——
2025-07-10$66.55$67.39$65.90$67.157,360,000—0.57%$86.87B——
2025-07-09$68.30$68.35$66.15$66.8511,457,400—0.89%$86.48B——
2025-07-08$68.49$68.55$67.85$68.196,727,800—0.52%$88.22B——
2025-07-07$68.96$69.03$68.03$68.827,336,000—0.57%$89.03B——
2025-07-03$69.47$69.52$68.80$68.993,342,900—0.26%$89.25B——
2025-07-02$68.98$69.81$68.59$69.568,959,600—0.69%$89.99B——
2025-07-01$67.55$69.42$67.49$68.9612,038,700—0.93%$89.21B——
2025-06-30$67.40$67.70$66.78$67.449,028,300—0.70%$87.25B$0.47—
2025-06-27$67.63$67.85$67.21$67.789,119,500—0.70%$87.76B——
2025-06-26$67.69$68.32$67.35$67.756,805,800—0.53%$87.73B——
2025-06-25$68.02$68.43$67.12$67.285,384,700—0.42%$87.12B——
2025-06-24$68.50$68.61$67.93$68.436,374,600—0.49%$88.61B——
2025-06-23$68.42$68.80$67.80$68.504,783,400—0.37%$88.70B——
2025-06-20$67.26$68.71$66.79$68.3112,997,700—1.00%$88.45B——
2025-06-18$66.39$66.96$65.99$66.357,003,100—0.54%$85.91B——
2025-06-17$66.99$67.19$65.90$66.357,817,700—0.60%$85.91B——
2025-06-16$67.05$67.58$66.62$67.215,516,000—0.43%$87.03B——
2025-06-13$67.97$68.43$66.84$66.936,528,800—0.50%$86.66B——
2025-06-12$67.01$68.14$66.50$68.126,146,800—0.47%$88.21B——
2025-06-11$66.86$67.22$66.82$66.956,854,400—0.53%$86.69B——
2025-06-10$66.70$67.50$66.45$67.244,827,900—0.37%$87.07B——
2025-06-09$65.98$66.85$65.66$66.704,182,000—0.32%$86.37B——
2025-06-06$66.62$66.80$65.85$66.156,279,500—0.48%$85.65B——
2025-06-05$66.71$66.81$65.77$66.376,266,000—0.48%$85.94B——
2025-06-04$67.14$67.28$66.19$66.635,978,000—0.46%$86.28B——
2025-06-03$67.19$67.29$66.83$67.045,156,100—0.40%$86.81B——
2025-06-02$67.17$67.57$66.66$67.515,004,500—0.39%$87.42B——
2025-05-30$67.70$68.00$67.31$67.4912,140,800—0.94%$87.39B——
2025-05-29$66.60$67.62$66.46$67.476,967,400—0.54%$87.36B——
2025-05-28$67.01$67.16$66.48$66.624,550,200—0.35%$86.26B——
2025-05-27$66.25$66.99$66.03$66.906,600,500—0.51%$86.63B——
2025-05-23$65.58$66.43$65.12$66.146,737,500—0.52%$85.64B——
2025-05-22$65.00$65.80$64.94$65.496,956,600—0.54%$84.80B——
2025-05-21$65.97$65.97$65.02$65.266,250,400—0.48%$84.50B——
2025-05-20$65.81$66.30$65.66$65.876,235,700—0.48%$85.29B——
2025-05-19$65.24$65.82$65.00$65.726,356,200—0.49%$85.10B——
2025-05-16$65.34$65.39$64.33$65.328,015,200—0.62%$84.58B——
2025-05-15$63.96$65.18$63.80$65.147,310,000—0.56%$84.35B——
2025-05-14$63.89$64.07$63.43$63.547,455,300—0.58%$82.27B——
2025-05-13$65.38$65.44$63.46$64.1410,361,300—0.80%$83.05B——
2025-05-12$66.20$66.66$65.36$65.837,069,800—0.55%$85.24B——
2025-05-09$66.86$67.11$66.31$66.375,136,200—0.40%$85.94B——
2025-05-08$67.02$67.60$66.72$67.227,143,600—0.55%$87.04B——
2025-05-07$67.58$67.68$66.91$67.186,841,600—0.53%$86.99B——
2025-05-06$67.75$67.94$67.16$67.515,436,100—0.42%$87.42B——
2025-05-05$67.76$67.93$67.00$67.806,310,600—0.49%$87.79B——
2025-05-02$68.40$68.58$67.11$67.757,395,000—0.57%$87.73B——
2025-05-01$67.21$68.21$66.90$67.879,414,200—0.73%$87.88B——
2025-04-30$68.07$68.86$67.40$68.1315,854,800—1.22%$88.22B——
2025-04-29$65.07$65.72$64.29$65.658,194,000—0.63%$85.01B——
2025-04-28$65.59$65.74$64.77$65.106,660,800—0.51%$84.29B——
2025-04-25$65.89$65.90$64.61$65.596,454,700—0.50%$84.93B——
2025-04-24$66.94$66.94$65.48$65.528,277,000—0.64%$84.84B——
2025-04-23$67.73$68.54$66.88$67.386,369,500—0.49%$87.25B——
2025-04-22$67.98$69.09$67.80$68.296,720,500—0.52%$88.43B——
2025-04-21$67.30$67.86$66.91$67.767,637,100—0.59%$87.74B——
2025-04-17$66.48$67.85$66.37$67.3210,777,600—0.83%$87.17B——
2025-04-16$67.25$67.76$66.13$66.486,266,300—0.48%$86.08B——
2025-04-15$68.50$68.61$66.88$67.035,782,500—0.45%$86.79B——
2025-04-14$66.70$68.60$66.52$68.306,728,400—0.52%$88.44B——
2025-04-11$66.59$67.69$66.04$67.058,840,600—0.68%$86.82B——
2025-04-10$66.45$66.96$64.71$65.9810,703,600—0.83%$85.43B——
2025-04-09$63.49$66.65$63.14$66.1913,380,300—1.03%$85.71B——
2025-04-08$65.32$66.42$63.69$64.0612,421,600—0.96%$82.95B——
2025-04-07$65.18$66.69$64.63$65.2315,963,400—1.23%$84.46B——
2025-04-04$68.41$69.12$65.96$66.3113,787,000—1.06%$85.86B——
2025-04-03$67.69$69.00$67.21$67.9013,777,300—1.06%$87.92B——
2025-04-02$67.65$67.71$65.67$66.1311,356,900—0.88%$85.63B——
2025-04-01$68.20$68.28$67.25$67.658,847,000—0.68%$87.60B——
2025-03-31$67.85$68.04$67.22$67.8512,950,700—1.00%$87.86B$0.47—
2025-03-28$67.93$68.38$67.02$67.7211,578,500—————
2025-03-27$66.90$67.62$66.49$67.509,020,800—————
2025-03-26$64.68$66.54$64.68$66.339,110,100—————
2025-03-25$64.76$64.88$64.14$64.697,459,100—————
2025-03-24$64.55$65.07$64.25$64.957,514,400—————
2025-03-21$63.90$64.70$63.70$64.5125,429,800—————
2025-03-20$64.12$64.33$63.57$63.956,013,600—————
2025-03-19$63.97$64.43$63.48$64.008,181,800—————
2025-03-18$65.20$65.51$64.49$64.656,062,000—————
2025-03-17$64.15$65.26$63.90$65.097,012,100—————
2025-03-14$64.26$64.84$64.07$64.316,784,700—————
2025-03-13$64.73$65.51$64.66$64.698,727,900—————
2025-03-12$66.72$66.90$64.86$64.988,773,100—————
2025-03-11$68.33$68.49$67.31$67.8510,840,600—————
2025-03-10$68.28$70.60$67.86$68.1514,133,200—————
2025-03-07$66.67$69.68$66.63$67.7413,950,500—————
2025-03-06$66.13$67.24$65.69$66.7610,713,500—————
2025-03-05$65.25$66.45$65.18$66.309,321,500—————
2025-03-04$66.31$67.42$65.17$65.2913,041,600—————
2025-03-03$64.04$66.01$64.04$65.788,668,900—————
2025-02-28$64.71$64.71$63.65$64.238,634,600—————
2025-02-27$63.18$64.21$63.09$63.986,944,600—————
2025-02-26$65.40$65.50$63.28$63.459,542,900—————
2025-02-25$65.22$66.27$65.00$65.8812,045,100—————
2025-02-24$64.51$65.77$64.07$65.3616,269,900—————
2025-02-21$62.17$64.86$61.76$64.6716,291,500—————
2025-02-20$61.72$62.61$61.62$62.179,533,500—————
2025-02-19$61.21$61.97$61.05$61.937,674,400—————
2025-02-18$60.53$61.44$59.82$61.1810,760,300—————
2025-02-14$61.22$62.19$60.64$60.8210,040,900—————
2025-02-13$60.56$61.20$60.39$61.169,058,900—————
2025-02-12$59.91$60.67$59.55$60.6010,929,200—————
2025-02-11$58.42$60.50$58.19$60.4512,175,900—————
2025-02-10$58.59$58.63$57.51$58.539,511,900—————
2025-02-07$58.05$58.81$57.68$58.4515,972,800—————
2025-02-06$58.06$58.60$57.22$57.8314,019,100—————
2025-02-05$54.25$57.56$53.95$57.4325,658,800—————
2025-02-04$56.68$57.03$55.88$56.1212,538,200—————
2025-02-03$57.99$57.99$56.85$57.418,130,400—————
2025-01-31$57.08$58.46$57.08$57.9910,121,600—————
2025-01-30$57.50$58.46$57.24$58.419,024,200—————
2025-01-29$56.89$57.59$56.89$57.139,170,600—————
2025-01-28$58.26$58.59$56.61$56.9110,769,000—————
2025-01-27$58.43$59.28$57.72$58.3311,645,300—————
2025-01-24$56.86$57.62$56.81$57.427,383,400—————
2025-01-23$56.54$57.00$56.11$56.968,942,300—————
2025-01-22$57.14$57.76$56.13$56.3114,606,200—————
2025-01-21$57.46$58.19$57.25$57.6011,346,900—————
2025-01-17$58.42$58.75$57.82$57.8612,663,200—————
2025-01-16$56.29$58.08$56.01$58.0010,572,800—————
2025-01-15$57.33$57.81$56.56$56.648,839,500—————
2025-01-14$56.11$57.11$55.98$57.1010,313,600—————
2025-01-13$56.30$56.68$55.97$56.1717,172,000—————
2025-01-10$57.52$58.22$56.21$56.2511,668,000—————
2025-01-08$58.20$58.38$57.67$58.298,332,500—————
2025-01-07$57.81$59.11$57.81$58.2911,236,800—————
2025-01-06$59.59$59.69$58.12$58.229,337,400—————
2025-01-03$59.88$60.13$59.52$59.867,035,800—————
2025-01-02$60.00$60.24$59.28$59.506,158,900—————
2024-12-31$59.38$59.93$59.13$59.736,904,400———$0.47—
2024-12-30$60.13$60.33$59.34$59.567,580,200—————
2024-12-27$59.71$60.31$59.65$60.217,608,200—————
2024-12-26$59.75$60.27$59.71$59.856,103,500—————
2024-12-24$59.12$60.03$59.02$60.005,885,500—————
2024-12-23$59.37$59.75$58.90$59.288,443,400—————
2024-12-20$59.14$60.25$59.10$59.3934,652,200—————
2024-12-19$59.78$60.20$59.24$59.2713,497,300—————
2024-12-18$60.90$61.31$59.96$60.0214,385,800—————
2024-12-17$61.45$62.38$61.24$61.3410,314,300—————
2024-12-16$61.95$62.59$61.45$61.499,072,600—————
2024-12-13$62.29$62.73$61.81$61.937,120,400—————
2024-12-12$62.76$63.36$62.47$62.638,041,500—————
2024-12-11$64.10$64.30$63.00$63.1212,901,700—————
2024-12-10$61.40$62.15$60.48$61.759,728,100—————
2024-12-09$62.79$63.13$60.33$61.4419,609,200—————
2024-12-06$63.30$63.87$62.77$62.866,789,300—————
2024-12-05$63.02$63.30$62.43$63.2410,781,000—————
2024-12-04$64.20$64.44$63.01$63.278,301,800—————
2024-12-03$65.27$65.27$64.69$64.816,626,700—————
2024-12-02$65.06$65.27$64.39$65.239,985,400—————
2024-11-29$65.06$65.28$64.86$64.955,096,000—————
2024-11-27$65.09$65.38$64.96$65.065,044,800—————
2024-11-26$64.97$65.28$64.46$64.888,706,000—————
2024-11-25$64.54$65.10$64.42$64.9410,733,800—————
2024-11-22$64.56$65.10$64.03$64.407,125,100—————
2024-11-21$64.43$64.91$63.95$64.796,971,800—————
2024-11-20$63.86$64.51$63.64$64.425,232,700—————
2024-11-19$63.70$63.97$63.40$63.875,621,700—————
2024-11-18$64.67$64.68$63.72$63.846,983,600—————
2024-11-15$65.32$65.34$63.91$64.497,203,200—————
2024-11-14$66.18$66.41$65.47$65.566,837,300—————
2024-11-13$66.05$66.19$65.37$66.005,389,200—————
2024-11-12$66.33$66.74$65.80$66.526,304,000—————
2024-11-11$65.70$66.57$65.65$66.107,972,400—————
2024-11-08$65.72$66.26$65.56$66.204,864,500—————
2024-11-07$66.42$66.58$65.59$65.726,511,600—————
2024-11-06$69.02$69.19$66.12$66.379,758,600—————
2024-11-05$68.37$69.19$68.01$69.055,383,800—————
2024-11-04$68.80$68.81$67.75$68.365,704,400—————
2024-11-01$68.76$68.97$68.22$68.516,470,400—————
2024-10-31$69.65$69.85$68.46$68.487,207,800—————
2024-10-30$68.31$70.16$67.80$69.7910,475,200—————
2024-10-29$69.25$69.71$69.07$69.158,407,600—————
2024-10-28$69.41$70.05$69.02$69.544,821,900—————
2024-10-25$70.05$70.31$69.17$69.236,176,400—————
2024-10-24$70.30$70.80$69.92$69.954,756,800—————
2024-10-23$70.88$71.33$70.52$70.566,588,700—————
2024-10-22$70.25$71.39$70.05$71.355,687,600—————
2024-10-21$71.50$71.82$70.40$70.434,811,700—————
2024-10-18$71.10$71.78$70.92$71.587,374,000—————
2024-10-17$72.15$72.35$71.02$71.125,208,500—————
2024-10-16$71.86$72.06$71.33$71.914,231,300—————
2024-10-15$70.80$72.70$70.73$71.805,888,600—————
2024-10-14$70.53$70.73$69.93$70.535,143,600—————
2024-10-11$71.41$71.41$70.58$70.664,338,500—————
2024-10-10$71.39$71.43$70.75$71.144,572,300—————
2024-10-09$70.80$71.20$70.35$71.054,317,100—————
2024-10-08$71.00$71.17$70.35$70.854,186,300—————
2024-10-07$71.50$71.59$70.80$71.004,354,600—————
2024-10-04$70.95$71.60$70.80$71.514,378,600—————
2024-10-03$72.20$72.20$71.07$71.164,997,100—————
2024-10-02$72.86$72.97$72.02$72.285,047,600—————
2024-10-01$73.66$73.90$72.91$72.995,307,600—————
2024-09-30$74.04$74.36$73.19$73.675,792,600———$0.47—
2024-09-27$74.72$75.11$74.11$74.204,697,000—————
2024-09-26$74.06$74.65$74.03$74.323,961,500—————
2024-09-25$74.47$74.62$73.88$74.064,949,700—————
2024-09-24$74.41$74.79$74.04$74.168,149,600—————
2024-09-23$74.55$75.03$73.72$74.575,274,000—————
2024-09-20$74.77$75.49$74.19$74.2811,330,200—————
2024-09-19$75.08$75.23$74.55$74.785,091,100—————
2024-09-18$75.08$75.50$74.51$75.054,622,200—————
2024-09-17$75.68$75.94$75.09$75.103,533,600—————
2024-09-16$75.74$75.98$74.98$75.534,731,100—————
2024-09-13$74.42$75.40$74.24$75.263,603,100—————
2024-09-12$74.05$74.54$73.47$74.385,807,700—————
2024-09-11$75.20$75.20$73.74$74.355,327,500—————
2024-09-10$75.84$76.06$74.92$75.134,770,100—————
2024-09-09$75.10$76.04$74.87$75.718,018,300—————
2024-09-06$75.22$75.94$75.06$75.318,019,900—————
2024-09-05$75.27$75.73$74.52$75.077,607,800—————
2024-09-04$72.48$75.68$72.47$75.279,422,000—————
2024-09-03$71.94$72.42$71.44$72.257,366,700—————
2024-08-30$70.92$71.98$70.64$71.816,158,200—————
2024-08-29$71.39$71.39$70.48$70.735,462,600—————
2024-08-28$71.25$71.60$71.07$71.253,363,500—————
2024-08-27$71.71$71.86$71.16$71.254,236,000—————
2024-08-26$71.50$72.14$71.29$71.393,516,800—————
2024-08-23$71.19$71.30$70.72$71.234,586,600—————
2024-08-22$71.25$71.30$70.61$70.833,630,300—————
2024-08-21$71.23$71.84$70.92$71.103,845,800—————
2024-08-20$70.62$71.31$70.46$70.983,817,000—————
2024-08-19$70.45$71.00$70.08$70.893,934,900—————
2024-08-16$70.39$70.44$69.73$70.125,130,900—————
2024-08-15$71.11$71.33$70.06$70.285,534,700—————
2024-08-14$70.67$71.92$70.46$71.207,575,400—————
2024-08-13$69.56$70.47$69.42$70.344,958,800—————
2024-08-12$69.80$70.02$69.14$69.285,429,500—————
2024-08-09$70.14$70.45$68.72$69.725,609,400—————
2024-08-08$69.04$70.50$69.04$70.286,236,900—————
2024-08-07$68.80$69.78$68.60$69.426,031,100—————
2024-08-06$68.78$69.78$68.42$68.467,453,100—————
2024-08-05$72.79$73.41$68.97$69.0110,618,800—————
2024-08-02$69.91$70.86$68.69$70.6810,308,900—————
2024-08-01$67.65$68.68$67.40$68.318,359,500—————
2024-07-31$68.50$69.63$67.90$68.3511,087,900—————
2024-07-30$66.80$67.28$66.29$67.057,697,900—————
2024-07-29$66.21$67.50$66.08$67.106,616,800—————
2024-07-26$66.00$66.80$65.91$66.425,778,500—————
2024-07-25$66.74$67.73$66.29$66.396,593,700—————
2024-07-24$66.07$66.65$65.37$66.405,401,400—————
2024-07-23$66.37$66.64$65.84$66.013,431,100—————
2024-07-22$67.16$67.26$66.09$66.544,325,800—————
2024-07-19$67.02$67.25$66.14$66.455,012,600—————
2024-07-18$66.69$68.38$66.50$66.925,688,200—————
2024-07-17$66.11$67.47$66.11$67.127,404,200—————
2024-07-16$64.22$65.88$64.18$65.837,576,700—————
2024-07-15$65.30$65.30$64.26$64.357,712,200—————
2024-07-12$65.54$65.96$65.28$65.368,426,600—————
2024-07-11$65.70$65.80$64.91$65.327,454,000—————
2024-07-10$65.32$65.97$65.22$65.936,904,200—————
2024-07-09$65.88$66.04$65.22$65.245,389,900—————
2024-07-08$66.45$66.85$65.93$66.167,929,800—————
2024-07-05$66.31$67.06$65.97$66.986,198,200—————
2024-07-03$65.86$66.39$65.69$66.343,462,500—————
2024-07-02$65.19$66.07$65.10$66.039,997,100—————
2024-07-01$65.86$66.68$65.22$65.246,769,800—————
2024-06-28$66.15$66.26$65.01$65.4410,899,600———$0.42—
2024-06-27$67.02$67.07$66.42$66.604,751,600—————
2024-06-26$67.24$67.38$66.58$66.645,372,400—————
2024-06-25$68.42$68.94$67.53$67.856,501,600—————
2024-06-24$66.87$68.52$66.76$68.4210,297,100—————
2024-06-21$66.47$67.22$66.22$66.5111,563,900—————
2024-06-20$66.00$66.55$65.92$66.065,817,500—————
2024-06-18$65.80$66.39$65.71$66.173,795,100—————
2024-06-17$65.74$66.43$65.37$66.085,837,600—————
2024-06-14$66.10$66.15$65.51$65.855,029,100—————
2024-06-13$65.90$66.38$65.53$66.107,197,000—————
2024-06-12$67.58$67.68$66.00$66.106,274,300—————
2024-06-11$67.04$67.65$66.80$67.583,807,700—————
2024-06-10$67.42$67.85$66.46$67.306,263,400—————
2024-06-07$67.86$68.39$67.65$67.814,189,100—————
2024-06-06$67.81$68.78$67.60$68.194,769,400—————
2024-06-05$67.86$68.25$67.13$67.985,103,000—————
2024-06-04$67.43$68.44$66.94$68.095,178,600—————
2024-06-03$68.27$68.42$67.21$67.356,077,900—————
2024-05-31$67.57$68.55$67.33$68.537,977,100—————
2024-05-30$67.18$67.94$67.03$67.895,823,300—————
2024-05-29$66.99$67.28$66.64$66.935,173,300—————
2024-05-28$67.93$68.37$67.12$67.576,177,700—————
2024-05-24$68.71$69.28$68.24$68.303,723,600—————
2024-05-23$69.73$70.00$68.80$68.854,526,800—————
2024-05-22$70.06$70.38$69.36$70.225,372,100—————
2024-05-21$70.61$70.89$70.01$70.664,251,900—————
2024-05-20$71.27$71.37$70.22$70.274,955,200—————
2024-05-17$71.89$71.97$71.16$71.235,827,800—————
2024-05-16$71.33$72.03$71.31$71.925,330,100—————
2024-05-15$71.96$72.11$71.28$71.335,926,100—————
2024-05-14$72.00$72.06$71.28$71.934,924,700—————
2024-05-13$71.48$71.94$71.21$71.765,541,500—————
2024-05-10$70.05$71.29$69.96$71.205,363,900—————
2024-05-09$70.64$70.64$69.92$70.205,201,700—————
2024-05-08$70.89$71.06$70.14$70.436,514,900—————
2024-05-07$70.34$70.94$70.04$70.894,316,400—————
2024-05-06$70.07$70.13$69.27$69.935,653,400—————
2024-05-03$70.68$70.74$69.33$69.898,093,500—————
2024-05-02$70.86$71.26$70.45$70.507,423,100—————
2024-05-01$71.76$71.85$69.48$70.6911,297,500—————
2024-04-30$72.03$72.64$71.82$71.9411,058,400—————
2024-04-29$70.75$71.85$70.74$71.838,544,800—————
2024-04-26$70.31$71.14$70.24$70.617,145,100—————
2024-04-25$71.29$71.50$70.58$70.8010,654,100—————
2024-04-24$69.91$71.54$69.86$71.3116,596,900—————
2024-04-23$69.25$70.78$69.23$70.7515,893,900—————
2024-04-22$68.26$69.43$68.23$69.4110,426,900—————
2024-04-19$67.42$68.16$67.09$68.1111,020,800—————
2024-04-18$66.66$67.33$66.55$67.178,695,700—————
2024-04-17$66.23$66.66$66.00$66.516,755,500—————
2024-04-16$66.04$66.15$65.50$65.988,581,200—————
2024-04-15$67.27$67.38$65.22$65.8710,783,500—————
2024-04-12$66.36$66.73$66.01$66.697,433,500—————
2024-04-11$66.85$67.25$66.21$66.7811,259,600—————
2024-04-10$67.31$67.52$66.32$66.686,858,500—————
2024-04-09$67.93$67.97$67.34$67.868,120,000—————
2024-04-08$68.00$68.32$67.53$67.608,835,200—————
2024-04-05$67.96$68.43$67.64$67.9910,258,400—————
2024-04-04$68.55$68.67$67.92$68.2113,595,000—————
2024-04-03$68.98$69.09$67.89$67.978,755,200—————
2024-04-02$69.80$70.03$69.11$69.266,886,100—————
2024-04-01$70.15$70.15$69.11$69.768,426,000—————
2024-03-28$70.47$70.58$69.83$70.009,931,100—————
2024-03-27$70.05$70.35$69.83$70.107,119,600———$0.42—
2024-03-26$70.69$70.82$69.69$70.0411,413,100—————
2024-03-25$72.64$72.66$70.84$70.856,786,800—————
2024-03-22$72.26$72.70$71.95$72.406,006,000—————
2024-03-21$72.00$72.36$71.51$72.215,859,200—————
2024-03-20$72.30$72.57$71.29$71.876,713,900—————
2024-03-19$71.66$72.44$71.56$72.259,590,900—————
2024-03-18$71.00$71.60$70.82$71.318,754,500—————
2024-03-15$71.00$71.06$70.14$70.7516,858,300—————
2024-03-14$71.40$71.51$70.49$70.967,898,500—————
2024-03-13$72.06$72.24$71.41$71.496,781,100—————
2024-03-12$72.21$72.38$71.60$71.745,862,300—————
2024-03-11$71.90$72.59$71.89$72.405,065,300—————
2024-03-08$70.72$72.24$70.37$71.857,227,600—————
2024-03-07$71.81$71.99$70.93$71.008,339,400—————
2024-03-06$70.93$71.85$70.93$71.625,228,900—————
2024-03-05$71.23$71.81$70.67$70.848,569,500—————
2024-03-04$72.00$72.30$71.30$71.517,258,200—————
2024-03-01$72.86$72.97$72.16$72.375,652,800—————
2024-02-29$73.62$73.85$72.67$73.079,569,500—————
2024-02-28$73.25$73.55$72.93$73.194,628,000—————
2024-02-27$73.27$73.72$73.01$73.138,864,100—————
2024-02-26$73.90$74.04$73.14$73.297,264,100—————
2024-02-23$74.04$75.04$73.98$73.986,732,600—————
2024-02-22$73.13$74.35$73.00$74.137,953,300—————
2024-02-21$73.62$73.92$73.42$73.807,316,400—————
2024-02-20$72.51$73.38$72.25$73.197,733,400—————
2024-02-16$71.56$72.08$71.06$71.987,077,700—————
2024-02-15$71.50$71.98$71.44$71.615,890,400—————
2024-02-14$71.74$72.23$70.97$71.417,769,400—————
2024-02-13$73.62$73.87$71.58$71.988,809,200—————
2024-02-12$73.07$73.65$72.85$73.505,776,400—————
2024-02-09$74.45$74.48$72.83$73.177,424,900—————
2024-02-08$74.59$75.18$74.44$74.764,848,800—————
2024-02-07$75.56$75.78$74.56$74.626,067,800—————
2024-02-06$75.31$75.48$74.57$75.256,191,700—————
2024-02-05$76.46$76.69$75.22$75.338,487,700—————
2024-02-02$76.90$77.20$76.07$76.878,314,800—————
2024-02-01$74.80$76.59$74.06$76.549,887,200—————
2024-01-31$73.78$76.02$73.58$75.2719,236,200—————
2024-01-30$75.62$76.51$75.35$76.3410,329,200—————
2024-01-29$75.27$75.82$75.00$75.729,821,900—————
2024-01-26$74.60$75.40$74.28$75.149,517,300—————
2024-01-25$74.29$74.62$73.89$74.505,003,800—————
2024-01-24$74.18$74.40$73.82$73.956,612,800—————
2024-01-23$73.25$74.61$73.19$74.416,295,100—————
2024-01-22$72.79$73.47$72.65$73.125,210,200—————
2024-01-19$72.96$73.13$72.42$72.856,427,700—————
2024-01-18$73.36$73.36$72.65$72.915,121,600—————
2024-01-17$72.70$73.39$72.55$73.304,650,700—————
2024-01-16$73.00$73.24$72.55$72.856,040,900—————
2024-01-12$73.20$73.38$72.72$73.124,494,000—————
2024-01-11$72.85$73.06$72.28$72.785,221,500—————
2024-01-10$73.70$73.77$72.82$73.084,675,800—————
2024-01-09$73.09$73.77$72.64$73.745,078,800—————
2024-01-08$73.10$73.83$73.10$73.715,596,700—————
2024-01-05$73.06$73.44$72.60$73.093,733,200—————
2024-01-04$73.09$73.86$73.04$73.285,218,700—————
2024-01-03$74.36$74.43$73.20$73.285,610,000—————
2024-01-02$72.37$73.96$72.37$73.846,321,800—————
2023-12-29$72.14$72.65$72.11$72.434,658,600—————
2023-12-28$71.78$72.35$71.69$72.264,095,300———$0.42—
2023-12-27$71.77$72.26$71.54$72.214,061,500—————
2023-12-26$71.20$71.90$71.00$71.714,002,900—————
2023-12-22$70.83$71.57$70.75$71.214,109,000—————
2023-12-21$69.62$70.48$69.50$70.465,538,100—————
2023-12-20$70.37$70.71$69.24$69.339,276,100—————
2023-12-19$70.85$71.38$70.76$71.055,096,700—————
2023-12-18$71.26$71.50$70.60$71.065,243,900—————
2023-12-15$70.41$71.07$70.04$70.7015,088,700—————
2023-12-14$73.03$73.03$70.57$70.708,149,600—————
2023-12-13$72.30$73.25$72.24$73.115,504,100—————
2023-12-12$72.36$72.38$71.57$72.275,850,100—————
2023-12-11$71.85$73.03$71.61$71.756,648,300—————
2023-12-08$71.50$71.79$71.05$71.095,321,900—————
2023-12-07$71.37$71.97$70.85$71.616,082,700—————
2023-12-06$71.00$71.38$70.60$71.296,123,300—————
2023-12-05$71.06$71.25$70.35$70.683,992,400—————
2023-12-04$70.38$71.42$70.35$71.226,118,900—————
2023-12-01$70.87$71.06$70.24$70.825,266,200—————
2023-11-30$70.28$71.09$69.94$71.069,089,900—————
2023-11-29$71.25$71.41$70.28$70.445,163,600—————
2023-11-28$71.55$71.81$71.24$71.435,967,700—————
2023-11-27$72.00$72.11$71.22$71.487,100,000—————
2023-11-24$71.64$71.88$71.44$71.622,067,700—————
2023-11-22$71.32$71.75$71.17$71.493,647,100—————
2023-11-21$71.00$71.44$70.91$70.976,057,500—————
2023-11-20$70.20$71.13$70.07$70.915,778,200—————
2023-11-17$71.00$71.00$70.21$70.635,427,800—————
2023-11-16$70.49$70.97$70.31$70.626,440,200—————
2023-11-15$69.74$70.69$69.74$69.997,262,100—————
2023-11-14$69.84$70.24$69.62$70.107,502,900—————
2023-11-13$69.03$69.76$68.96$69.306,178,700—————
2023-11-10$69.16$69.31$68.37$69.127,076,700—————
2023-11-09$69.07$69.36$68.81$68.947,639,100—————
2023-11-08$68.76$69.36$68.76$69.026,608,800—————
2023-11-07$68.65$68.83$68.08$68.498,028,600—————
2023-11-06$68.74$69.22$68.18$68.245,600,600—————
2023-11-03$68.65$69.09$68.34$68.829,269,400—————
2023-11-02$68.50$68.82$67.17$67.9710,467,800—————
2023-11-01$66.45$67.26$66.24$66.827,991,300—————
2023-10-31$66.01$66.33$65.33$66.215,575,200—————
2023-10-30$65.42$66.17$65.27$65.986,471,700—————
2023-10-27$65.30$66.05$64.86$65.016,251,600—————
2023-10-26$65.89$66.38$65.39$65.656,808,900—————
2023-10-25$65.38$66.08$65.05$65.696,916,700—————
2023-10-24$64.20$65.72$64.16$65.557,711,000—————
2023-10-23$63.92$64.66$63.66$63.995,162,100—————
2023-10-20$64.34$65.03$64.08$64.109,887,000—————
2023-10-19$64.08$64.97$63.81$64.218,736,200—————
2023-10-18$63.71$64.61$63.70$64.157,677,000—————
2023-10-17$62.46$63.59$62.42$63.547,935,800—————
2023-10-16$61.87$62.95$61.83$62.627,588,900—————
2023-10-13$61.07$61.95$60.87$61.537,316,600—————
2023-10-12$62.77$62.84$60.75$61.048,044,800—————
2023-10-11$63.69$63.96$62.73$62.905,996,400—————
2023-10-10$64.40$64.50$63.30$63.639,107,700—————
2023-10-09$63.80$64.39$62.71$63.778,349,300—————
2023-10-06$64.38$64.41$61.19$63.3619,041,700—————
2023-10-05$68.34$68.36$65.02$65.077,626,600—————
2023-10-04$67.79$68.80$67.38$68.685,757,700—————
2023-10-03$68.24$68.26$67.37$67.607,959,500—————
2023-10-02$69.20$69.29$68.04$68.494,929,100—————
2023-09-29$69.59$69.98$69.10$69.405,562,800—————
2023-09-28$69.81$70.05$69.33$69.396,688,800———$0.42—
2023-09-27$70.79$70.96$69.64$69.9910,621,700—————
2023-09-26$69.53$70.94$69.46$70.579,672,000—————
2023-09-25$70.32$70.39$69.30$69.714,516,700—————
2023-09-22$70.71$71.06$70.35$70.435,976,200—————
2023-09-21$71.42$71.80$70.66$70.714,773,400—————
2023-09-20$71.74$72.08$71.20$71.643,845,800—————
2023-09-19$71.73$71.73$71.16$71.514,048,700—————
2023-09-18$72.38$72.38$71.44$71.863,915,000—————
2023-09-15$72.30$72.70$71.84$71.949,339,800—————
2023-09-14$71.50$72.55$71.37$72.385,183,200—————
2023-09-13$70.91$71.39$70.80$71.294,026,600—————
2023-09-12$71.37$71.44$70.94$71.064,834,500—————
2023-09-11$70.13$71.57$69.88$71.376,503,900—————
2023-09-08$69.99$70.00$69.24$69.826,838,500—————
2023-09-07$69.97$70.42$69.66$70.006,177,900—————
2023-09-06$69.54$69.76$69.25$69.694,784,100—————
2023-09-05$69.59$69.73$69.02$69.566,517,300—————
2023-09-01$71.74$71.74$69.44$69.697,284,400—————
2023-08-31$71.44$71.62$70.91$71.267,116,600—————
2023-08-30$71.63$72.00$71.46$71.573,883,800—————
2023-08-29$71.80$71.82$70.88$71.486,201,300—————
2023-08-28$71.92$71.94$71.16$71.553,577,000—————
2023-08-25$71.06$71.82$70.92$71.503,890,200—————
2023-08-24$71.56$72.17$70.81$70.854,736,900—————
2023-08-23$70.50$71.55$70.42$71.485,603,900—————
2023-08-22$70.65$70.85$70.11$70.214,685,400—————
2023-08-21$71.09$71.24$70.58$70.734,787,200—————
2023-08-18$71.17$71.40$70.97$71.135,330,500—————
2023-08-17$71.99$72.18$71.16$71.204,446,400—————
2023-08-16$72.27$72.72$71.86$71.964,065,500—————
2023-08-15$72.90$72.97$72.22$72.284,874,800—————
2023-08-14$74.10$74.18$73.09$73.216,063,900—————
2023-08-11$73.90$74.29$73.69$73.973,611,500—————
2023-08-10$74.01$74.70$73.63$73.724,137,800—————
2023-08-09$73.32$74.12$73.22$73.805,487,300—————
2023-08-08$74.21$74.32$73.26$73.404,870,500—————
2023-08-07$74.14$74.51$73.98$74.262,892,100—————
2023-08-04$75.26$75.61$73.82$73.925,070,800—————
2023-08-03$75.10$75.69$75.08$75.297,102,500—————
2023-08-02$74.11$75.61$74.10$75.357,211,600—————
2023-08-01$74.25$74.67$73.92$74.355,080,300—————
2023-07-31$74.91$75.05$73.71$74.136,476,100—————
2023-07-28$75.88$76.77$74.66$75.0410,226,400—————
2023-07-27$73.63$74.00$72.22$72.366,446,700—————
2023-07-26$74.10$74.37$73.44$73.675,676,000—————
2023-07-25$74.33$74.42$73.98$74.406,928,500—————
2023-07-24$74.11$74.44$74.07$74.326,224,000—————
2023-07-21$73.86$74.46$73.64$73.9822,069,200—————
2023-07-20$73.50$74.05$73.48$73.887,003,100—————
2023-07-19$72.18$73.29$72.01$73.216,206,000—————
2023-07-18$71.70$72.41$71.41$72.105,777,600—————
2023-07-17$72.05$72.62$71.89$71.945,824,400—————
2023-07-14$71.97$72.33$71.60$72.284,556,800—————
2023-07-13$71.35$71.93$71.20$71.835,582,900—————
2023-07-12$71.28$71.82$70.95$71.408,454,700—————
2023-07-11$72.00$72.07$70.48$70.898,284,000—————
2023-07-10$72.39$73.01$72.01$72.105,702,900—————
2023-07-07$72.76$72.77$71.95$72.006,720,300—————
2023-07-06$72.67$73.07$72.14$72.886,781,100—————
2023-07-05$72.97$73.41$72.63$73.227,448,800—————
2023-07-03$72.77$73.60$72.49$73.513,931,700—————
2023-06-30$72.58$73.09$72.46$72.948,377,700—————
2023-06-29$72.19$72.56$71.90$72.286,453,900———$0.39—
2023-06-28$73.39$73.71$72.75$73.226,290,100—————
2023-06-27$73.49$73.97$72.96$73.936,508,000—————
2023-06-26$73.09$73.28$72.36$73.234,951,000—————
2023-06-23$74.09$74.11$72.94$73.107,619,000—————
2023-06-22$73.26$73.95$73.26$73.746,226,400—————
2023-06-21$73.25$73.50$72.63$73.146,778,600—————
2023-06-20$73.88$74.25$73.25$73.266,284,000—————
2023-06-16$74.14$74.41$73.44$73.5710,884,800—————
2023-06-15$73.48$73.79$73.19$73.464,908,900—————
2023-06-14$73.03$73.43$72.63$73.135,203,900—————
2023-06-13$72.57$73.06$72.44$72.723,796,600—————
2023-06-12$72.97$73.17$72.21$72.814,934,300—————
2023-06-09$72.46$73.22$72.46$72.974,406,800—————
2023-06-08$72.01$73.20$71.86$73.094,835,500—————
2023-06-07$72.29$73.15$72.03$72.197,789,300—————
2023-06-06$74.31$74.56$72.86$73.284,865,100—————
2023-06-05$74.25$74.73$73.94$74.296,670,000—————
2023-06-02$73.77$74.36$73.50$74.275,672,300—————
2023-06-01$73.62$73.73$72.97$73.615,445,200—————
2023-05-31$72.47$73.74$72.28$73.4113,628,600—————
2023-05-30$74.41$74.53$72.25$72.3710,882,400—————
2023-05-26$75.01$75.29$74.44$75.137,429,000—————
2023-05-25$74.95$75.44$74.39$75.185,125,600—————
2023-05-24$75.63$75.86$75.15$75.474,553,800—————
2023-05-23$75.97$76.00$75.14$75.654,807,400—————
2023-05-22$77.08$77.21$75.64$75.875,655,800—————
2023-05-19$77.36$77.57$76.74$77.065,806,800—————
2023-05-18$76.81$77.31$76.62$77.275,040,200—————
2023-05-17$77.80$77.92$76.56$77.234,907,800—————
2023-05-16$77.60$78.01$76.93$77.804,389,300—————
2023-05-15$78.12$78.26$77.32$77.733,189,500—————
2023-05-12$78.40$78.54$77.74$77.885,085,400—————
2023-05-11$77.92$78.44$77.35$78.363,679,500—————
2023-05-10$77.89$78.38$77.51$77.895,160,400—————
2023-05-09$77.90$78.07$77.32$77.893,825,700—————
2023-05-08$77.25$78.21$76.96$78.115,676,500—————
2023-05-05$77.06$77.63$76.77$77.565,461,000—————
2023-05-04$77.42$77.50$76.76$77.295,725,400—————
2023-05-03$77.89$78.01$76.66$77.025,957,400—————
2023-05-02$77.32$77.77$76.52$77.607,971,900—————
2023-05-01$76.52$77.72$76.19$77.226,670,400—————
2023-04-28$75.88$78.59$75.69$76.7214,861,600—————
2023-04-27$72.39$73.89$72.18$73.827,665,100—————
2023-04-26$71.71$72.47$71.59$72.335,877,200—————
2023-04-25$71.81$72.63$71.77$72.505,980,400—————
2023-04-24$71.35$71.89$71.30$71.814,203,400—————
2023-04-21$71.24$71.53$70.82$71.324,546,000—————
2023-04-20$70.28$71.26$70.28$71.034,808,000—————
2023-04-19$70.65$70.73$70.24$70.364,785,100—————
2023-04-18$70.22$70.62$69.93$70.503,782,300—————
2023-04-17$70.04$70.35$69.71$70.265,178,500—————
2023-04-14$70.13$70.36$69.68$69.814,423,600—————
2023-04-13$70.30$70.54$69.72$70.445,410,000—————
2023-04-12$70.36$70.69$70.01$70.216,794,200—————
2023-04-11$70.46$70.74$70.22$70.315,060,100—————
2023-04-10$70.72$70.81$69.75$70.534,965,500—————
2023-04-06$71.66$71.85$70.86$71.055,024,100—————
2023-04-05$70.94$71.60$70.85$71.405,789,300—————
2023-04-04$70.12$70.65$70.03$70.524,397,700—————
2023-04-03$69.46$70.61$68.96$70.225,755,700—————
2023-03-31$69.94$70.02$69.46$69.727,037,300—————
2023-03-30$70.02$70.22$69.42$69.587,116,000———$0.39—
2023-03-29$70.03$70.39$70.03$70.374,833,500—————
2023-03-28$69.21$70.06$69.16$69.595,725,900—————
2023-03-27$69.20$69.75$69.13$69.166,253,800—————
2023-03-24$67.48$69.10$67.48$69.047,200,600—————
2023-03-23$67.21$67.77$67.00$67.206,043,900—————
2023-03-22$68.00$68.43$67.33$67.366,989,600—————
2023-03-21$67.81$67.93$67.12$67.838,566,100—————
2023-03-20$66.65$67.74$66.60$67.738,081,300—————
2023-03-17$66.78$66.91$65.83$66.4013,634,200—————
2023-03-16$66.38$67.04$65.74$66.947,079,900—————
2023-03-15$65.64$66.60$65.07$66.408,512,800—————
2023-03-14$65.58$66.39$65.28$66.297,653,600—————
2023-03-13$65.02$66.94$65.02$65.5411,336,500—————
2023-03-10$65.01$65.51$64.74$64.905,744,800—————
2023-03-09$65.44$65.70$64.47$64.764,065,900—————
2023-03-08$64.70$65.24$64.60$65.093,015,400—————
2023-03-07$65.79$65.79$64.39$64.814,850,700—————
2023-03-06$65.66$66.08$65.55$65.683,878,900—————
2023-03-03$65.27$65.95$64.63$65.715,641,200—————
2023-03-02$64.29$65.53$64.07$65.366,635,100—————
2023-03-01$64.98$64.98$63.82$64.195,115,900—————
2023-02-28$65.44$65.63$65.00$65.185,597,000—————
2023-02-27$66.01$66.29$65.52$65.643,328,900—————
2023-02-24$65.73$65.78$65.02$65.555,240,300—————
2023-02-23$66.41$66.55$65.65$66.074,637,300—————
2023-02-22$66.67$67.44$66.07$66.235,358,300—————
2023-02-21$66.70$66.94$65.75$66.606,742,100—————
2023-02-17$65.77$67.03$65.62$66.857,339,800—————
2023-02-16$64.99$65.76$64.43$65.686,419,600—————
2023-02-15$65.62$65.70$65.17$65.693,746,400—————
2023-02-14$66.39$66.41$65.28$65.665,053,000—————
2023-02-13$65.77$66.74$65.77$66.275,588,200—————
2023-02-10$64.29$65.58$64.11$65.505,509,500—————
2023-02-09$65.18$65.37$64.22$64.294,150,000—————
2023-02-08$64.75$64.99$64.43$64.794,792,500—————
2023-02-07$65.68$65.68$64.12$65.088,080,500—————
2023-02-06$65.91$66.29$65.65$66.174,852,700—————
2023-02-03$66.82$66.87$65.52$65.916,271,300—————
2023-02-02$66.25$66.79$65.80$66.666,776,200—————
2023-02-01$65.66$67.13$65.44$66.738,004,500—————
2023-01-31$64.98$65.48$64.72$65.445,938,700—————
2023-01-30$64.79$65.44$64.41$64.847,920,700—————
2023-01-27$64.45$64.95$64.06$64.727,141,800—————
2023-01-26$64.85$64.85$64.28$64.525,051,500—————
2023-01-25$64.94$65.02$64.08$65.004,505,600—————
2023-01-24$64.40$65.01$63.76$64.845,025,000—————
2023-01-23$64.13$64.78$63.92$64.366,108,900—————
2023-01-20$63.76$64.04$63.26$64.047,524,300—————
2023-01-19$64.41$64.81$63.75$63.845,933,700—————
2023-01-18$66.73$66.84$64.43$64.576,751,700—————
2023-01-17$67.18$67.50$66.93$67.026,245,300—————
2023-01-13$66.59$67.11$66.22$67.064,712,700—————
2023-01-12$67.41$67.53$66.56$66.764,945,800—————
2023-01-11$67.57$67.82$66.94$67.574,928,700—————
2023-01-10$67.02$67.47$67.00$67.313,560,600—————
2023-01-09$67.67$68.33$67.22$67.244,132,700—————
2023-01-06$67.15$68.26$66.89$68.025,845,500—————
2023-01-05$66.99$67.13$66.03$66.195,353,400—————
2023-01-04$66.36$67.39$66.26$66.736,086,900—————
2023-01-03$66.50$66.70$65.37$66.256,545,300—————
2022-12-30$66.89$66.99$66.11$66.654,335,300—————
2022-12-29$66.54$67.13$66.50$66.973,277,700———$0.39—
2022-12-28$67.82$67.83$66.80$66.833,499,200—————
2022-12-27$67.39$67.60$67.14$67.493,139,400—————
2022-12-23$66.79$67.24$66.54$67.103,365,200—————
2022-12-22$66.69$66.83$65.97$66.734,856,700—————
2022-12-21$66.25$67.29$66.10$66.895,608,500—————
2022-12-20$65.78$66.21$65.38$65.855,718,300—————
2022-12-19$66.06$66.29$65.47$65.707,117,200—————
2022-12-16$65.92$66.39$65.28$66.1617,584,900—————
2022-12-15$66.94$67.22$65.82$66.397,717,300—————
2022-12-14$67.74$68.06$66.79$67.267,986,500—————
2022-12-13$68.25$68.50$67.07$67.606,992,100—————
2022-12-12$67.34$67.43$66.90$67.386,225,000—————
2022-12-09$67.56$67.62$66.94$67.064,819,200—————
2022-12-08$67.34$68.08$67.20$67.595,929,800—————
2022-12-07$67.62$68.81$67.48$68.037,222,700—————
2022-12-06$67.68$67.97$66.91$67.294,819,600—————
2022-12-05$67.55$67.65$67.05$67.434,190,000—————
2022-12-02$67.41$68.36$67.21$68.313,798,400—————
2022-12-01$67.76$68.53$67.69$68.095,846,500—————
2022-11-30$65.79$67.75$65.59$67.618,415,200—————
2022-11-29$65.81$66.13$65.59$66.053,673,500—————
2022-11-28$66.68$66.99$66.07$66.153,755,200—————
2022-11-25$66.67$66.82$66.49$66.692,212,200—————
2022-11-23$66.31$66.70$66.14$66.673,235,800—————
2022-11-22$66.25$66.39$65.81$66.314,077,900—————
2022-11-21$65.30$65.96$65.05$65.855,824,700—————
2022-11-18$64.66$65.09$64.31$64.994,973,200—————
2022-11-17$64.31$64.63$64.01$64.455,152,200—————
2022-11-16$64.99$65.55$64.68$65.004,711,100—————
2022-11-15$64.79$64.99$64.17$64.655,930,900—————
2022-11-14$65.00$65.33$64.06$64.105,870,400—————
2022-11-11$65.05$65.19$63.96$64.806,384,600—————
2022-11-10$64.76$65.17$63.47$64.988,601,500—————
2022-11-09$63.85$64.31$63.30$63.395,584,400—————
2022-11-08$64.20$64.70$62.97$63.926,772,100—————
2022-11-07$63.40$64.51$63.37$64.396,480,100—————
2022-11-04$62.31$63.28$62.12$63.227,507,300—————
2022-11-03$62.09$62.65$61.84$62.008,159,800—————
2022-11-02$64.95$64.96$62.00$62.5811,491,100—————
2022-11-01$61.56$62.28$61.54$61.878,507,500—————
2022-10-31$61.23$61.99$60.64$61.486,840,600—————
2022-10-28$60.66$61.81$60.42$61.706,263,700—————
2022-10-27$60.00$60.69$59.74$60.317,547,500—————
2022-10-26$59.84$60.54$59.30$59.906,620,200—————
2022-10-25$58.83$59.39$58.52$59.317,080,600—————
2022-10-24$58.17$58.78$57.80$58.746,487,800—————
2022-10-21$56.58$57.43$56.38$57.359,719,900—————
2022-10-20$57.75$57.87$56.79$56.915,723,200—————
2022-10-19$58.20$58.59$57.37$57.704,619,000—————
2022-10-18$58.12$58.70$57.79$58.356,349,100—————
2022-10-17$57.61$57.97$57.34$57.447,340,600—————
2022-10-14$58.21$58.32$56.84$56.947,916,400—————
2022-10-13$56.10$58.03$55.87$57.6810,000,100—————
2022-10-12$56.94$57.54$56.61$56.838,280,200—————
2022-10-11$55.53$56.76$55.37$56.287,976,200—————
2022-10-10$55.54$55.86$54.97$55.626,944,600—————
2022-10-07$55.85$55.95$54.95$55.266,753,300—————
2022-10-06$57.01$57.33$55.80$56.016,069,700—————
2022-10-05$57.20$57.65$56.51$57.244,901,100—————
2022-10-04$56.84$57.93$56.74$57.5311,281,900—————
2022-10-03$55.24$56.56$54.85$56.3511,676,200—————
2022-09-30$56.49$56.70$54.72$54.8314,651,500—————
2022-09-29$57.62$57.70$56.29$56.677,336,400———$0.39—
2022-09-28$57.99$58.46$57.26$58.146,262,700—————
2022-09-27$58.69$59.13$57.31$57.587,415,400—————
2022-09-26$58.79$59.12$58.10$58.357,200,000—————
2022-09-23$59.54$59.75$58.26$58.956,145,400—————
2022-09-22$59.87$60.34$59.50$59.807,005,900—————
2022-09-21$59.94$61.05$59.74$59.758,873,000—————
2022-09-20$60.04$60.23$59.26$59.756,295,200—————
2022-09-19$60.30$60.46$59.85$60.387,782,700—————
2022-09-16$59.48$60.39$59.38$60.3011,923,900—————
2022-09-15$60.09$60.24$59.31$59.576,629,600—————
2022-09-14$60.12$60.47$59.93$60.246,543,400—————
2022-09-13$61.03$61.27$59.62$59.888,652,900—————
2022-09-12$61.62$62.44$61.45$61.905,887,200—————
2022-09-09$61.33$61.75$60.93$61.336,341,300—————
2022-09-08$61.01$61.25$60.10$60.955,605,500—————
2022-09-07$60.05$61.51$59.82$61.428,278,100—————
2022-09-06$60.86$60.86$59.76$60.008,906,800—————
2022-09-02$62.04$62.45$60.38$60.736,262,700—————
2022-09-01$61.54$62.02$60.97$61.977,562,500—————
2022-08-31$61.96$62.90$61.82$61.869,945,100—————
2022-08-30$62.45$62.55$61.64$61.854,850,300—————
2022-08-29$62.23$62.85$61.79$62.485,480,900—————
2022-08-26$64.56$64.68$62.57$62.737,071,900—————
2022-08-25$64.60$64.97$64.07$64.464,375,200—————
2022-08-24$63.78$64.68$63.59$64.605,911,400—————
2022-08-23$64.23$64.39$63.65$63.725,409,800—————
2022-08-22$65.25$65.48$64.30$64.515,429,800—————
2022-08-19$65.22$65.66$64.96$65.365,057,100—————
2022-08-18$65.47$65.74$65.10$65.553,596,400—————
2022-08-17$65.78$65.84$65.22$65.514,194,600—————
2022-08-16$65.18$66.31$65.06$65.965,257,200—————
2022-08-15$64.39$65.38$64.08$65.184,763,700—————
2022-08-12$64.49$64.67$63.79$64.204,838,300—————
2022-08-11$64.81$65.10$64.13$64.293,636,300—————
2022-08-10$64.32$64.66$64.18$64.473,597,400—————
2022-08-09$64.16$64.32$63.82$63.933,475,500—————
2022-08-08$64.02$64.59$63.71$63.944,928,700—————
2022-08-05$64.15$64.15$63.13$63.775,679,900—————
2022-08-04$64.97$65.18$64.08$64.255,672,800—————
2022-08-03$64.68$65.32$64.47$65.135,314,000—————
2022-08-02$65.16$65.16$64.54$64.765,186,400—————
2022-08-01$63.92$65.17$63.91$64.896,121,600—————
2022-07-29$63.43$64.45$63.40$64.046,196,400—————
2022-07-28$63.57$64.40$63.15$64.205,228,500—————
2022-07-27$62.98$63.82$62.29$63.638,297,500—————
2022-07-26$62.45$63.10$61.97$62.947,701,100—————
2022-07-25$62.06$63.12$61.90$62.766,353,400—————
2022-07-22$61.73$62.03$61.54$61.994,779,700—————
2022-07-21$61.41$61.70$60.95$61.354,398,700—————
2022-07-20$61.80$61.99$61.02$61.456,356,100—————
2022-07-19$60.87$61.60$60.60$61.428,699,600—————
2022-07-18$60.57$61.01$59.98$60.066,884,800—————
2022-07-15$61.63$61.63$60.39$60.746,310,300—————
2022-07-14$61.04$61.19$60.26$60.887,261,400—————
2022-07-13$62.04$62.65$61.46$61.975,062,800—————
2022-07-12$62.72$63.50$62.28$62.565,921,500—————
2022-07-11$62.55$62.82$62.02$62.285,223,500—————
2022-07-08$62.37$62.83$62.16$62.444,951,700—————
2022-07-07$62.32$62.63$61.78$62.379,442,400—————
2022-07-06$62.53$62.92$62.14$62.418,540,500—————
2022-07-05$63.13$63.20$61.13$62.489,230,900—————
2022-07-01$61.55$63.63$61.55$63.349,481,200—————
2022-06-30$61.58$62.51$61.51$62.097,291,000—————
2022-06-29$61.50$62.36$61.49$62.055,056,600———$0.35—
2022-06-28$62.87$63.18$61.56$61.726,735,200—————
2022-06-27$62.15$62.81$62.08$62.635,213,300—————
2022-06-24$61.59$62.71$61.32$62.656,571,600—————
2022-06-23$60.54$61.40$60.52$61.046,459,900—————
2022-06-22$59.84$60.74$59.63$60.2810,349,500—————
2022-06-21$59.28$60.08$58.29$59.8210,582,700—————
2022-06-17$58.72$59.20$58.10$58.8011,416,100—————
2022-06-16$58.40$59.18$57.99$58.617,999,200—————
2022-06-15$58.94$59.88$58.29$59.049,212,300—————
2022-06-14$59.52$59.60$57.82$58.477,096,500—————
2022-06-13$60.20$60.30$58.97$59.208,704,100—————
2022-06-10$60.51$61.31$60.04$60.808,265,400—————
2022-06-09$62.44$63.02$61.20$61.237,124,600—————
2022-06-08$63.00$63.16$62.51$62.623,861,200—————
2022-06-07$61.96$63.34$61.88$63.245,929,700—————
2022-06-06$62.71$63.14$62.22$62.454,556,100—————
2022-06-03$62.84$63.04$62.08$62.416,221,300—————
2022-06-02$62.85$63.06$61.47$63.047,719,200—————
2022-06-01$63.45$63.74$62.08$62.917,621,800—————
2022-05-31$63.62$63.94$62.61$63.568,767,500—————
2022-05-27$62.79$63.76$62.50$63.768,631,200—————
2022-05-26$62.30$63.23$62.27$62.505,930,800—————
2022-05-25$62.81$62.98$61.78$62.378,517,400—————
2022-05-24$61.97$63.04$61.76$63.006,505,400—————
2022-05-23$62.06$62.42$61.51$62.047,476,200—————
2022-05-20$61.22$61.46$60.41$61.1914,293,200—————
2022-05-19$60.33$61.56$59.65$61.1110,834,400—————
2022-05-18$65.40$65.45$60.71$60.9412,698,500—————
2022-05-17$66.14$66.25$64.54$65.7210,053,400—————
2022-05-16$66.40$66.45$65.80$66.137,955,000—————
2022-05-13$65.83$66.46$65.36$66.387,884,200—————
2022-05-12$65.64$65.90$64.84$65.688,676,400—————
2022-05-11$65.61$66.41$65.43$65.569,728,200—————
2022-05-10$66.89$67.93$65.71$65.9210,974,900—————
2022-05-09$65.40$66.71$65.23$66.2811,709,000—————
2022-05-06$65.05$65.94$64.75$65.739,037,800—————
2022-05-05$65.72$66.07$64.81$65.238,843,800—————
2022-05-04$64.52$66.30$64.43$66.198,348,000—————
2022-05-03$64.11$64.89$63.64$64.699,538,700—————
2022-05-02$65.31$65.48$62.99$63.7910,049,400—————
2022-04-29$65.96$66.04$64.36$64.4810,385,400—————
2022-04-28$64.20$66.33$64.11$66.229,786,400—————
2022-04-27$65.54$65.66$63.93$64.059,892,400—————
2022-04-26$65.86$66.03$64.04$64.049,883,800—————
2022-04-25$65.61$65.97$64.52$65.788,913,900—————
2022-04-22$65.98$66.18$65.04$65.067,740,700—————
2022-04-21$65.85$66.35$65.74$65.846,418,800—————
2022-04-20$65.24$65.97$65.24$65.738,234,600—————
2022-04-19$63.74$65.50$63.60$65.217,233,700—————
2022-04-18$63.62$64.02$63.25$63.575,777,600—————
2022-04-14$64.15$64.22$63.68$63.726,651,300—————
2022-04-13$63.69$64.08$63.42$63.855,873,500—————
2022-04-12$64.08$64.33$63.29$63.677,379,200—————
2022-04-11$63.96$64.15$63.30$63.419,693,800—————
2022-04-08$63.09$63.59$62.78$63.407,833,600—————
2022-04-07$63.14$63.18$61.95$62.897,458,000—————
2022-04-06$63.05$63.59$62.72$63.215,389,600—————
2022-04-05$62.78$63.77$62.78$63.015,364,800—————
2022-04-04$63.36$63.52$62.47$63.046,155,500—————
2022-04-01$63.00$63.64$62.20$63.536,898,700—————
2022-03-31$62.80$63.13$62.60$62.788,379,600—————
2022-03-30$62.65$62.86$62.16$62.756,171,600———$0.35—
2022-03-29$62.06$63.07$62.06$63.069,902,500—————
2022-03-28$61.65$61.81$61.15$61.578,029,500—————
2022-03-25$61.00$61.79$60.96$61.526,223,100—————
2022-03-24$61.12$61.17$60.30$60.8510,921,000—————
2022-03-23$61.67$62.06$60.73$60.787,435,600—————
2022-03-22$61.68$61.83$60.87$61.577,529,800—————
2022-03-21$61.54$61.89$61.09$61.378,934,000—————
2022-03-18$61.55$61.88$60.95$61.5112,832,900—————
2022-03-17$61.96$62.78$61.34$62.277,243,600—————
2022-03-16$61.46$62.17$61.02$61.9512,071,100—————
2022-03-15$59.84$61.28$59.59$61.179,677,200—————
2022-03-14$59.48$60.43$59.21$59.349,806,700—————
2022-03-11$60.50$61.07$59.02$59.129,385,100—————
2022-03-10$60.62$60.71$59.68$60.167,342,000—————
2022-03-09$61.60$62.08$61.09$61.298,709,400—————
2022-03-08$62.47$62.80$60.71$60.8013,037,600—————
2022-03-07$63.76$63.76$62.18$62.5313,768,300—————
2022-03-04$64.04$64.26$63.21$63.8310,949,600—————
2022-03-03$65.10$65.49$64.65$64.916,539,700—————
2022-03-02$64.23$65.07$63.98$64.707,452,400—————
2022-03-01$64.99$65.45$64.13$64.348,740,800—————
2022-02-28$65.57$65.94$64.67$65.487,916,600—————
2022-02-25$65.02$66.79$64.90$66.767,561,800—————
2022-02-24$65.31$65.87$63.22$64.6510,323,900—————
2022-02-23$66.65$66.98$66.19$66.287,177,300—————
2022-02-22$66.55$66.67$65.75$66.478,937,100—————
2022-02-18$66.03$66.53$65.62$66.006,050,500—————
2022-02-17$65.58$66.32$65.13$66.067,492,700—————
2022-02-16$66.03$66.52$65.20$65.716,103,200—————
2022-02-15$66.30$66.74$65.57$65.876,779,000—————
2022-02-14$66.94$67.02$65.35$66.147,225,500—————
2022-02-11$67.08$67.38$66.55$66.708,130,100—————
2022-02-10$67.24$67.89$66.56$66.777,609,200—————
2022-02-09$68.48$68.59$67.79$67.965,557,700—————
2022-02-08$67.72$68.29$67.41$68.056,590,200—————
2022-02-07$67.29$67.76$66.79$67.486,760,900—————
2022-02-04$67.61$68.14$66.85$67.027,909,600—————
2022-02-03$67.72$68.46$67.46$67.947,276,500—————
2022-02-02$66.81$68.05$66.51$67.906,882,100—————
2022-02-01$66.99$67.32$66.06$66.686,609,500—————
2022-01-31$66.26$67.36$65.71$67.039,657,600—————
2022-01-28$65.13$66.54$63.90$66.4215,471,000—————
2022-01-27$67.21$68.64$66.94$67.4712,175,700—————
2022-01-26$66.47$67.49$66.12$66.6210,027,600—————
2022-01-25$67.28$67.31$66.21$66.9812,863,000—————
2022-01-24$68.61$68.91$66.06$67.6113,793,300—————
2022-01-21$68.23$69.47$68.20$68.3618,880,800—————
2022-01-20$67.58$68.18$67.46$67.7610,461,100—————
2022-01-19$67.56$68.17$67.45$67.607,244,900—————
2022-01-18$67.26$67.42$66.65$67.376,739,500—————
2022-01-14$67.46$68.16$67.08$68.106,337,600—————
2022-01-13$67.25$67.77$67.08$67.646,692,100—————
2022-01-12$67.18$67.53$66.83$67.375,798,100—————
2022-01-11$67.33$67.46$66.25$67.265,295,500—————
2022-01-10$67.69$67.83$66.86$67.036,823,800—————
2022-01-07$67.27$67.76$66.98$67.556,454,800—————
2022-01-06$67.55$67.93$66.97$67.389,204,600—————
2022-01-05$66.80$67.96$66.68$67.4110,723,200—————
2022-01-04$65.99$67.15$65.87$66.457,519,400—————
2022-01-03$65.75$66.06$65.08$65.978,978,100—————
2021-12-31$65.78$66.40$65.69$66.315,076,700—————
2021-12-30$66.21$66.34$65.69$65.755,563,000———$0.35—
2021-12-29$66.09$66.54$65.90$66.374,753,900—————
2021-12-28$65.61$66.08$65.51$66.013,254,900—————
2021-12-27$64.95$65.56$64.78$65.523,813,200—————
2021-12-23$64.95$65.25$64.79$64.943,943,300—————
2021-12-22$64.12$64.95$64.11$64.835,122,900—————
2021-12-21$64.67$64.86$64.09$64.326,771,200—————
2021-12-20$64.77$64.95$64.39$64.788,996,200—————
2021-12-17$65.61$66.06$64.93$64.9612,439,900—————
2021-12-16$64.67$66.04$64.33$65.6910,808,500—————
2021-12-15$63.58$64.97$63.47$64.7911,735,100—————
2021-12-14$63.13$63.43$62.97$63.3910,391,100—————
2021-12-13$62.30$63.51$61.90$63.179,512,200—————
2021-12-10$61.51$62.40$61.10$62.266,999,100—————
2021-12-09$60.86$61.07$60.52$60.993,518,600—————
2021-12-08$61.33$61.37$60.03$60.886,678,500—————
2021-12-07$61.42$61.94$61.22$61.417,717,900—————
2021-12-06$60.68$61.72$60.68$61.425,921,100—————
2021-12-03$59.80$60.57$59.69$60.267,735,400—————
2021-12-02$58.81$59.87$58.68$59.467,525,700—————
2021-12-01$59.37$59.76$58.51$58.565,762,300—————
2021-11-30$60.42$60.43$58.60$58.9410,679,700—————
2021-11-29$60.42$60.78$59.89$60.646,253,700—————
2021-11-26$61.03$61.41$60.09$60.254,999,800—————
2021-11-24$61.40$61.80$60.95$61.325,120,400—————
2021-11-23$61.00$61.60$60.88$61.416,544,200—————
2021-11-22$60.40$61.36$59.94$60.977,272,400—————
2021-11-19$62.60$62.62$60.42$60.5210,543,300—————
2021-11-18$62.02$62.59$61.86$62.347,297,800—————
2021-11-17$62.18$62.44$61.97$62.1710,948,900—————
2021-11-16$62.92$63.35$62.43$62.476,405,000—————
2021-11-15$62.75$62.95$62.51$62.853,503,300—————
2021-11-12$62.59$63.18$62.30$62.785,176,500—————
2021-11-11$62.68$62.75$62.10$62.473,661,500—————
2021-11-10$62.52$62.97$62.33$62.737,044,000—————
2021-11-09$61.88$62.36$61.67$62.244,258,400—————
2021-11-08$62.29$62.40$61.52$61.884,321,100—————
2021-11-05$62.50$62.72$62.14$62.264,609,300—————
2021-11-04$61.77$62.42$61.68$62.095,914,100—————
2021-11-03$63.05$63.41$61.91$62.347,451,100—————
2021-11-02$60.90$61.38$60.37$61.365,385,800—————
2021-11-01$60.70$61.35$60.55$60.915,322,600—————
2021-10-29$60.92$61.16$60.64$60.745,074,300—————
2021-10-28$60.42$60.98$60.22$60.955,106,100—————
2021-10-27$60.96$60.96$60.13$60.395,127,600—————
2021-10-26$60.32$61.08$60.17$60.833,938,700—————
2021-10-25$60.70$60.90$60.12$60.344,979,500—————
2021-10-22$60.12$60.59$60.10$60.523,822,600—————
2021-10-21$60.17$60.30$59.75$60.165,713,400—————
2021-10-20$59.99$60.53$59.86$60.294,228,900—————
2021-10-19$59.90$59.90$59.33$59.796,978,000—————
2021-10-18$59.89$60.10$59.33$59.754,434,200—————
2021-10-15$60.63$60.67$59.76$60.1510,518,900—————
2021-10-14$60.30$60.74$60.17$60.634,941,500—————
2021-10-13$59.95$60.40$59.37$59.965,639,000—————
2021-10-12$59.63$59.91$59.42$59.676,343,100—————
2021-10-11$59.85$59.85$59.34$59.425,266,400—————
2021-10-08$59.96$60.00$59.41$59.545,787,700—————
2021-10-07$60.06$60.34$59.79$59.897,540,700—————
2021-10-06$58.89$60.25$58.35$60.2011,222,800—————
2021-10-05$58.00$59.11$57.90$58.838,160,900—————
2021-10-04$58.21$58.78$57.63$58.078,281,800—————
2021-10-01$58.35$58.54$57.68$58.216,266,400—————
2021-09-30$59.12$59.30$58.12$58.186,778,300—————
2021-09-29$58.24$59.49$58.03$59.057,399,100———$0.35—
2021-09-28$59.19$59.30$58.21$58.709,139,500—————
2021-09-27$60.16$60.55$59.39$59.476,614,000—————
2021-09-24$60.39$60.71$60.21$60.366,647,100—————
2021-09-23$60.50$61.12$60.46$60.736,197,500—————
2021-09-22$60.60$60.97$60.36$60.564,999,000—————
2021-09-21$60.69$61.14$60.12$60.227,156,700—————
2021-09-20$60.77$61.06$59.99$60.4311,213,100—————
2021-09-17$60.48$61.22$60.15$60.9416,980,400—————
2021-09-16$60.62$60.93$60.08$60.717,513,200—————
2021-09-15$60.30$60.67$60.06$60.515,385,200—————
2021-09-14$60.76$60.98$60.19$60.353,858,500—————
2021-09-13$60.59$61.44$60.53$60.777,723,100—————
2021-09-10$60.42$60.60$60.10$60.235,596,600—————
2021-09-09$60.91$60.91$60.53$60.614,909,300—————
2021-09-08$60.18$60.95$59.91$60.867,162,800—————
2021-09-07$61.38$61.56$59.94$60.047,789,700—————
2021-09-03$61.76$61.91$61.05$61.725,360,700—————
2021-09-02$62.50$62.50$61.68$61.924,346,200—————
2021-09-01$62.33$62.55$62.04$62.334,335,900—————
2021-08-31$62.28$62.37$61.76$62.077,390,000—————
2021-08-30$61.77$62.24$61.65$62.164,185,500—————
2021-08-27$61.44$62.12$61.32$61.895,779,300—————
2021-08-26$61.78$61.88$61.29$61.444,632,800—————
2021-08-25$62.26$62.26$61.72$61.875,669,400—————
2021-08-24$63.11$63.11$62.10$62.255,829,800—————
2021-08-23$63.43$63.54$62.97$63.104,777,800—————
2021-08-20$63.69$63.83$63.27$63.494,215,500—————
2021-08-19$62.91$63.75$62.79$63.685,700,100—————
2021-08-18$63.84$64.06$62.91$62.974,412,300—————
2021-08-17$63.73$64.12$63.45$64.065,525,600—————
2021-08-16$63.50$63.96$63.33$63.696,865,400—————
2021-08-13$62.61$63.41$62.50$63.366,595,400—————
2021-08-12$62.69$62.69$62.22$62.395,403,500—————
2021-08-11$62.12$62.78$62.00$62.478,304,200—————
2021-08-10$61.98$62.33$61.81$62.045,599,400—————
2021-08-09$62.02$62.26$61.90$62.024,784,200—————
2021-08-06$61.96$62.11$61.60$61.776,275,200—————
2021-08-05$61.97$62.08$61.62$61.865,693,000—————
2021-08-04$63.62$63.62$61.55$61.728,212,200—————
2021-08-03$63.39$63.59$63.22$63.383,766,900—————
2021-08-02$63.37$63.86$63.31$63.465,021,600—————
2021-07-30$63.35$63.66$63.13$63.266,402,600—————
2021-07-29$63.53$63.94$63.24$63.337,636,500—————
2021-07-28$63.88$64.67$63.19$63.409,224,500—————
2021-07-27$64.92$65.60$64.71$65.236,916,800—————
2021-07-26$64.79$65.10$64.66$64.846,054,500—————
2021-07-23$64.13$65.11$63.87$64.895,975,200—————
2021-07-22$63.88$64.02$63.46$63.844,920,600—————
2021-07-21$64.76$64.82$63.95$64.024,527,900—————
2021-07-20$64.26$64.91$64.26$64.417,253,800—————
2021-07-19$64.82$64.97$63.43$64.028,164,500—————
2021-07-16$64.01$64.45$64.01$64.265,256,000—————
2021-07-15$63.37$64.17$63.35$64.125,512,100—————
2021-07-14$63.39$63.73$63.00$63.516,923,500—————
2021-07-13$63.06$63.60$62.92$63.075,315,100—————
2021-07-12$62.92$63.03$62.65$62.954,914,000—————
2021-07-09$62.90$63.22$62.82$63.024,261,700—————
2021-07-08$63.05$63.56$62.57$62.956,660,600—————
2021-07-07$62.43$63.31$62.40$63.054,967,000—————
2021-07-06$62.56$62.56$61.81$62.346,979,800—————
2021-07-02$62.63$62.85$62.52$62.604,102,900—————
2021-07-01$62.40$62.77$62.26$62.473,955,300—————
2021-06-30$62.26$62.57$62.18$62.445,302,300—————
2021-06-29$62.82$63.02$62.16$62.344,480,300———$0.32—
2021-06-28$63.09$63.48$63.07$63.194,611,300—————
2021-06-25$62.47$63.30$62.44$63.185,676,000—————
2021-06-24$62.28$62.91$61.90$62.655,778,900—————
2021-06-23$62.55$62.80$62.32$62.334,656,300—————
2021-06-22$62.66$63.04$62.54$62.876,230,000—————
2021-06-21$62.43$62.89$62.19$62.669,008,400—————
2021-06-18$63.04$63.15$61.87$62.1416,415,000—————
2021-06-17$62.76$63.36$62.55$63.197,435,700—————
2021-06-16$63.34$63.79$62.71$62.747,275,400—————
2021-06-15$63.86$63.92$63.51$63.666,101,000—————
2021-06-14$63.32$63.80$63.25$63.794,344,500—————
2021-06-11$63.88$63.88$63.39$63.783,479,500—————
2021-06-10$63.34$63.86$63.30$63.636,471,900—————
2021-06-09$63.15$63.59$63.01$63.315,561,300—————
2021-06-08$63.63$63.81$63.17$63.296,291,000—————
2021-06-07$64.25$64.27$63.30$63.676,339,500—————
2021-06-04$63.87$64.37$63.73$64.024,693,200—————
2021-06-03$63.37$63.80$63.32$63.744,715,700—————
2021-06-02$63.44$63.65$63.29$63.626,288,800—————
2021-06-01$63.80$63.96$63.11$63.335,889,800—————
2021-05-28$63.53$63.84$63.47$63.539,001,000—————
2021-05-27$63.62$63.83$63.26$63.317,659,300—————
2021-05-26$63.95$63.96$63.38$63.636,652,300—————
2021-05-25$63.82$63.82$63.20$63.715,383,100—————
2021-05-24$63.52$64.02$63.40$63.685,996,400—————
2021-05-21$63.29$63.69$62.92$63.368,476,200—————
2021-05-20$62.23$63.32$62.22$63.116,706,800—————
2021-05-19$61.99$62.39$61.72$62.346,217,300—————
2021-05-18$62.42$62.69$62.07$62.184,068,100—————
2021-05-17$62.57$62.79$62.14$62.476,976,600—————
2021-05-14$62.69$62.90$62.36$62.375,171,400—————
2021-05-13$61.47$62.74$61.37$62.396,788,600—————
2021-05-12$62.14$62.14$61.42$61.567,913,800—————
2021-05-11$62.34$62.63$61.51$61.957,675,100—————
2021-05-10$62.24$62.67$61.97$62.076,402,300—————
2021-05-07$62.44$62.44$61.54$61.855,903,100—————
2021-05-06$61.08$61.88$61.02$61.726,330,300—————
2021-05-05$60.94$61.30$60.50$61.148,432,300—————
2021-05-04$61.37$61.78$60.56$60.749,154,200—————
2021-05-03$60.91$61.78$60.91$61.417,229,000—————
2021-04-30$60.94$61.02$60.19$60.819,065,800—————
2021-04-29$60.88$61.25$60.46$60.918,424,300—————
2021-04-28$60.44$61.87$60.14$60.8815,348,000—————
2021-04-27$58.61$58.94$58.49$58.727,653,800—————
2021-04-26$59.47$59.61$58.67$58.777,693,900—————
2021-04-23$59.59$59.96$59.37$59.516,588,300—————
2021-04-22$59.45$59.77$59.29$59.558,847,700—————
2021-04-21$59.37$59.80$59.30$59.577,953,600—————
2021-04-20$58.77$59.46$58.32$59.217,610,700—————
2021-04-19$59.04$59.16$58.55$58.697,065,200—————
2021-04-16$58.81$58.90$58.43$58.778,814,100—————
2021-04-15$58.51$59.05$58.40$58.715,618,600—————
2021-04-14$58.58$58.76$57.93$58.325,782,700—————
2021-04-13$58.47$58.93$58.45$58.697,038,900—————
2021-04-12$58.92$59.20$58.47$58.617,362,300—————
2021-04-09$59.05$59.21$58.37$58.855,341,900—————
2021-04-08$59.35$59.39$58.76$58.984,923,000—————
2021-04-07$59.13$59.32$58.84$59.197,403,400—————
2021-04-06$58.56$59.26$58.30$59.096,514,100—————
2021-04-05$58.60$59.32$58.52$58.826,538,200—————
2021-04-01$58.57$58.68$57.95$58.447,649,900—————
2021-03-31$58.31$59.05$58.28$58.537,599,100—————
2021-03-30$59.80$59.98$58.59$58.786,674,300———$0.32—
2021-03-29$59.34$60.23$59.25$60.187,490,500—————
2021-03-26$58.59$59.47$58.18$59.448,498,200—————
2021-03-25$58.39$58.71$57.92$58.566,528,900—————
2021-03-24$58.33$58.62$57.89$58.068,280,900—————
2021-03-23$58.82$59.00$58.43$58.606,683,800—————
2021-03-22$57.56$58.87$57.49$58.8412,187,200—————
2021-03-19$57.87$58.32$57.76$58.1017,758,000—————
2021-03-18$57.55$58.11$57.54$57.917,947,200—————
2021-03-17$58.00$58.12$57.55$57.928,232,300—————
2021-03-16$57.28$58.18$57.23$57.7810,309,800—————
2021-03-15$57.00$57.24$56.49$57.236,976,800—————
2021-03-12$56.24$56.90$56.24$56.878,551,900—————
2021-03-11$55.94$56.61$55.78$56.277,437,900—————
2021-03-10$55.88$56.52$55.31$56.196,147,100—————
2021-03-09$55.58$56.16$55.24$55.628,528,800—————
2021-03-08$55.47$56.14$55.08$55.1510,432,000—————
2021-03-05$54.12$55.91$54.12$55.5813,707,800—————
2021-03-04$53.20$54.93$53.03$53.9615,288,600—————
2021-03-03$53.55$53.61$52.91$52.9410,085,600—————
2021-03-02$53.84$54.15$53.15$53.687,706,500—————
2021-03-01$53.63$54.17$53.47$53.667,076,300—————
2021-02-26$54.26$54.29$53.15$53.168,862,000—————
2021-02-25$54.18$54.87$53.91$54.047,989,900—————
2021-02-24$54.54$54.77$54.17$54.337,121,100—————
2021-02-23$54.50$55.33$54.44$54.808,987,600—————
2021-02-22$54.25$54.54$53.86$54.327,170,500—————
2021-02-19$55.97$56.12$54.23$54.317,071,900—————
2021-02-18$54.66$56.29$54.66$56.139,498,800—————
2021-02-17$54.80$55.07$54.62$54.929,388,500—————
2021-02-16$55.15$55.28$54.70$54.887,615,200—————
2021-02-12$55.62$55.69$54.98$55.197,845,200—————
2021-02-11$55.11$55.75$55.05$55.687,487,100—————
2021-02-10$55.84$55.94$54.98$55.2512,875,300—————
2021-02-09$56.23$56.24$55.41$55.509,534,900—————
2021-02-08$56.11$56.44$55.78$56.025,432,600—————
2021-02-05$56.05$56.54$55.94$56.214,961,600—————
2021-02-04$55.31$56.32$55.18$56.007,185,500—————
2021-02-03$55.84$55.94$55.19$55.287,583,100—————
2021-02-02$55.61$56.77$55.19$56.167,378,600—————
2021-02-01$55.61$55.95$55.08$55.258,868,200—————
2021-01-29$55.05$56.84$54.96$55.4414,261,000—————
2021-01-28$56.60$57.59$56.39$57.127,522,700—————
2021-01-27$56.99$57.98$56.29$56.427,583,000—————
2021-01-26$56.79$57.72$56.58$57.594,759,800—————
2021-01-25$55.99$57.05$55.79$56.877,388,700—————
2021-01-22$56.07$56.58$55.92$56.256,241,800—————
2021-01-21$56.92$57.00$55.95$56.126,938,100—————
2021-01-20$57.14$57.34$56.62$57.105,179,100—————
2021-01-19$57.49$57.70$57.02$57.146,672,100—————
2021-01-15$57.23$57.50$56.69$57.227,410,400—————
2021-01-14$57.42$57.71$56.99$57.317,325,200—————
2021-01-13$57.09$57.73$57.02$57.377,276,500—————
2021-01-12$57.35$57.53$56.76$57.327,450,900—————
2021-01-11$58.16$58.22$57.06$57.096,761,500—————
2021-01-08$57.37$58.27$57.33$58.196,642,700—————
2021-01-07$57.72$58.35$57.35$57.768,589,100—————
2021-01-06$57.99$58.33$57.66$57.877,663,200—————
2021-01-05$57.89$58.12$57.32$57.985,421,900—————
2021-01-04$58.49$60.00$57.33$57.929,187,200—————
2020-12-31$58.10$58.53$57.61$58.475,321,600—————
2020-12-30$58.07$58.37$57.91$58.004,490,400———$0.32—
2020-12-29$58.53$58.96$58.31$58.454,479,300—————
2020-12-28$58.15$58.58$57.94$58.273,496,500—————
2020-12-24$57.42$57.87$57.32$57.852,347,800—————
2020-12-23$57.52$57.73$57.33$57.354,273,400—————
2020-12-22$57.46$57.65$56.97$57.164,886,600—————
2020-12-21$57.32$57.82$57.05$57.685,987,400—————
2020-12-18$58.12$58.41$57.84$58.3210,574,800—————
2020-12-17$57.24$58.10$57.10$57.937,811,300—————
2020-12-16$57.46$57.80$57.09$57.205,727,100—————
2020-12-15$57.34$57.65$57.18$57.455,465,400—————
2020-12-14$57.37$57.94$57.26$57.295,204,400—————
2020-12-11$56.82$57.62$56.68$57.404,992,600—————
2020-12-10$58.01$58.08$57.08$57.188,654,300—————
2020-12-09$58.18$58.25$57.42$57.728,669,600—————
2020-12-08$58.26$58.60$58.03$58.295,313,200—————
2020-12-07$58.92$58.99$58.13$58.414,834,700—————
2020-12-04$58.73$59.12$58.63$59.035,384,900—————
2020-12-03$58.26$58.78$58.23$58.567,775,400—————
2020-12-02$58.34$58.75$57.82$58.145,054,900—————
2020-12-01$57.79$58.69$57.49$58.467,386,200—————
2020-11-30$57.25$57.51$56.89$57.457,659,600—————
2020-11-27$57.63$57.82$57.30$57.462,644,200—————
2020-11-25$58.00$58.09$57.48$57.494,232,600—————
2020-11-24$57.51$58.03$57.36$57.829,101,200—————
2020-11-23$57.10$57.51$56.87$57.354,934,700—————
2020-11-20$57.42$57.78$56.97$57.144,884,300—————
2020-11-19$57.52$57.65$56.93$57.606,273,800—————
2020-11-18$58.73$59.03$57.75$57.764,978,800—————
2020-11-17$58.26$58.95$58.19$58.544,674,100—————
2020-11-16$58.30$58.70$57.97$58.685,018,600—————
2020-11-13$57.52$58.13$57.34$58.064,703,700—————
2020-11-12$57.80$57.80$57.00$57.473,890,800—————
2020-11-11$57.20$58.10$57.04$57.745,867,500—————
2020-11-10$55.42$57.36$55.06$57.097,449,200—————
2020-11-09$57.75$58.24$55.88$55.928,273,800—————
2020-11-06$55.86$56.38$55.62$55.844,527,800—————
2020-11-05$55.56$56.11$55.38$55.645,744,700—————
2020-11-04$55.61$55.81$54.67$54.948,391,700—————
2020-11-03$54.03$55.49$54.00$54.427,200,700—————
2020-11-02$53.94$54.60$53.60$54.346,042,900—————
2020-10-30$53.03$53.51$52.56$53.126,574,100—————
2020-10-29$53.14$53.78$52.51$53.195,951,900—————
2020-10-28$54.28$54.59$53.08$53.156,289,000—————
2020-10-27$55.13$55.76$54.93$55.014,402,900—————
2020-10-26$56.16$56.17$54.79$55.236,983,400—————
2020-10-23$57.26$57.30$56.47$56.613,942,500—————
2020-10-22$56.83$56.91$56.24$56.823,528,800—————
2020-10-21$56.66$57.25$56.64$56.824,116,900—————
2020-10-20$57.53$57.61$56.80$56.984,131,700—————
2020-10-19$57.98$58.31$57.03$57.173,940,700—————
2020-10-16$58.58$58.70$57.83$57.975,871,800—————
2020-10-15$57.80$58.49$57.63$58.345,815,000—————
2020-10-14$58.66$59.11$58.11$58.595,130,800—————
2020-10-13$58.92$59.02$58.53$58.905,345,400—————
2020-10-12$57.63$59.07$57.62$58.658,333,900—————
2020-10-09$56.92$57.48$56.68$57.304,513,600—————
2020-10-08$56.48$56.75$56.23$56.504,483,100—————
2020-10-07$56.15$56.42$55.67$56.194,770,100—————
2020-10-06$57.07$57.20$55.92$56.095,015,300—————
2020-10-05$56.95$57.14$56.70$57.085,144,800—————
2020-10-02$57.44$57.78$56.57$56.866,198,500—————
2020-10-01$57.63$57.96$57.16$57.915,875,300—————
2020-09-30$56.59$57.73$56.42$57.456,130,700—————
2020-09-29$57.07$57.09$56.30$56.486,352,500———$0.32—
2020-09-28$56.96$57.37$56.50$57.015,477,400—————
2020-09-25$55.06$56.24$54.97$56.164,743,000—————
2020-09-24$54.83$55.93$54.48$55.616,233,800—————
2020-09-23$55.59$56.19$54.73$54.827,038,300—————
2020-09-22$55.78$56.30$55.54$55.818,876,900—————
2020-09-21$56.04$56.15$55.24$55.856,384,600—————
2020-09-18$57.23$57.47$56.13$56.5210,463,100—————
2020-09-17$57.44$57.66$56.66$57.218,430,800—————
2020-09-16$58.25$58.67$57.90$57.975,677,000—————
2020-09-15$58.25$58.32$57.92$58.095,236,300—————
2020-09-14$57.69$58.32$57.43$58.014,612,000—————
2020-09-11$57.30$57.74$56.91$57.556,351,300—————
2020-09-10$57.25$57.97$56.87$57.106,721,200—————
2020-09-09$56.70$58.00$56.53$57.507,100,000—————
2020-09-08$57.36$57.88$56.12$56.398,459,500—————
2020-09-04$58.35$58.35$57.08$57.888,867,400—————
2020-09-03$59.03$59.72$57.42$57.839,118,600—————
2020-09-02$58.17$59.25$58.01$59.015,295,900—————
2020-09-01$58.40$58.43$57.59$58.205,355,800—————
2020-08-31$58.20$58.80$58.03$58.426,261,900—————
2020-08-28$58.00$58.36$57.51$58.313,865,000—————
2020-08-27$58.64$58.87$58.06$58.134,473,100—————
2020-08-26$57.85$58.40$57.54$58.364,798,100—————
2020-08-25$58.01$58.24$57.63$57.894,781,600—————
2020-08-24$57.44$58.00$57.39$57.984,441,100—————
2020-08-21$57.03$57.73$57.03$57.476,411,200—————
2020-08-20$56.40$57.27$56.25$57.245,137,000—————
2020-08-19$57.17$57.33$56.66$56.767,431,900—————
2020-08-18$56.58$57.34$56.43$57.277,077,300—————
2020-08-17$55.99$56.69$55.86$56.524,856,700—————
2020-08-14$56.09$56.42$55.87$56.123,934,100—————
2020-08-13$56.19$56.35$55.86$56.013,731,000—————
2020-08-12$55.05$56.41$55.03$56.036,796,800—————
2020-08-11$55.70$55.89$55.06$55.204,752,100—————
2020-08-10$55.45$55.70$55.22$55.494,450,700—————
2020-08-07$55.46$55.69$55.28$55.605,190,300—————
2020-08-06$54.40$55.53$54.40$55.496,048,000—————
2020-08-05$55.37$55.69$55.10$55.154,589,200—————
2020-08-04$55.33$55.84$54.97$55.584,717,000—————
2020-08-03$55.60$55.96$55.36$55.494,318,500—————
2020-07-31$55.39$55.68$54.57$55.497,444,400—————
2020-07-30$56.15$56.38$55.70$55.777,897,200—————
2020-07-29$57.26$57.70$55.92$56.799,324,200—————
2020-07-28$55.55$56.00$55.46$55.716,363,900—————
2020-07-27$54.85$55.63$54.55$55.585,039,200—————
2020-07-24$55.35$55.63$54.54$54.875,456,900—————
2020-07-23$54.94$55.18$54.57$54.885,232,600—————
2020-07-22$54.10$54.65$53.82$54.554,853,300—————
2020-07-21$53.45$54.80$53.44$54.045,546,400—————
2020-07-20$54.00$54.07$53.26$53.425,034,600—————
2020-07-17$53.43$54.34$53.14$54.075,672,100—————
2020-07-16$52.57$53.44$52.51$53.045,336,400—————
2020-07-15$53.35$53.54$52.36$52.579,312,400—————
2020-07-14$51.30$53.03$51.30$52.856,908,200—————
2020-07-13$51.97$52.20$51.51$51.655,932,800—————
2020-07-10$50.60$51.52$50.31$51.445,196,000—————
2020-07-09$51.13$51.20$50.00$50.265,077,000—————
2020-07-08$51.37$51.49$50.90$51.243,881,100—————
2020-07-07$51.36$51.74$51.29$51.504,954,600—————
2020-07-06$51.72$52.08$51.20$51.624,346,600—————
2020-07-02$51.17$52.05$51.17$51.495,529,400—————
2020-07-01$51.06$51.33$50.89$51.085,087,500—————
2020-06-30$50.70$51.23$50.54$51.136,149,500—————
2020-06-29$50.44$50.72$50.00$50.584,445,800———$0.28—
2020-06-26$50.71$51.16$49.92$50.0810,389,700—————
2020-06-25$50.58$50.96$50.07$50.834,960,200—————
2020-06-24$51.61$51.61$50.30$50.646,112,800—————
2020-06-23$52.60$52.60$51.83$51.923,716,700—————
2020-06-22$52.30$52.61$51.91$52.353,625,700—————
2020-06-19$53.70$53.78$52.40$52.569,001,400—————
2020-06-18$52.37$53.15$52.37$53.096,471,000—————
2020-06-17$52.44$53.28$52.40$52.715,308,000—————
2020-06-16$52.69$52.82$51.67$52.588,363,100—————
2020-06-15$50.76$51.27$50.02$51.225,158,400—————
2020-06-12$51.50$51.63$50.25$50.736,011,100—————
2020-06-11$52.61$52.76$50.49$50.538,679,600—————
2020-06-10$52.98$53.54$52.69$53.116,183,100—————
2020-06-09$53.52$53.55$52.65$52.955,131,300—————
2020-06-08$52.37$53.65$52.17$53.619,139,100—————
2020-06-05$51.59$52.63$51.30$52.5315,525,900—————
2020-06-04$51.97$52.60$51.24$51.297,552,000—————
2020-06-03$52.51$52.55$51.95$52.094,967,000—————
2020-06-02$52.15$52.37$51.62$52.227,972,500—————
2020-06-01$52.03$52.64$51.83$52.254,428,400—————
2020-05-29$51.58$52.30$50.90$52.128,322,200—————
2020-05-28$50.83$51.52$50.26$51.416,826,800—————
2020-05-27$49.77$50.46$49.41$50.359,120,000—————
2020-05-26$50.16$50.48$49.38$49.597,378,200—————
2020-05-22$49.03$49.75$48.98$49.704,240,900—————
2020-05-21$49.61$49.91$49.11$49.285,844,400—————
2020-05-20$50.04$50.31$49.65$49.756,851,900—————
2020-05-19$51.00$51.29$49.85$49.895,640,000—————
2020-05-18$50.74$51.44$49.71$50.978,508,100—————
2020-05-15$49.50$50.29$49.26$49.966,039,000—————
2020-05-14$49.76$49.81$48.77$49.525,148,800—————
2020-05-13$50.55$50.60$49.22$49.564,569,600—————
2020-05-12$50.86$51.22$50.40$50.404,474,500—————
2020-05-11$50.59$51.67$50.59$50.795,329,700—————
2020-05-08$50.97$51.10$50.47$50.905,846,500—————
2020-05-07$50.62$50.65$49.94$50.165,993,500—————
2020-05-06$50.76$50.99$50.09$50.146,255,700—————
2020-05-05$50.21$50.88$49.94$50.325,221,300—————
2020-05-04$50.76$50.77$49.73$50.066,857,100—————
2020-05-01$51.14$51.70$50.44$50.707,063,000—————
2020-04-30$50.53$51.60$49.74$51.4413,343,100—————
2020-04-29$51.63$51.65$49.98$51.059,774,300—————
2020-04-28$52.06$52.34$50.86$51.178,869,100—————
2020-04-27$51.69$51.81$50.98$51.488,014,600—————
2020-04-24$51.43$51.63$50.95$51.416,263,000—————
2020-04-23$51.89$52.61$51.17$51.339,781,200—————
2020-04-22$51.67$52.61$51.24$52.225,691,200—————
2020-04-21$52.53$52.98$51.00$51.088,171,000—————
2020-04-20$53.08$54.45$52.87$53.497,040,800—————
2020-04-17$54.14$54.50$52.78$53.4810,669,600—————
2020-04-16$53.87$54.38$53.30$53.437,143,600—————
2020-04-15$53.87$53.97$53.40$53.717,335,700—————
2020-04-14$53.06$54.61$52.63$54.516,905,100—————
2020-04-13$52.38$52.52$51.38$52.025,398,700—————
2020-04-09$51.79$53.60$51.70$52.347,990,000—————
2020-04-08$52.02$52.23$51.16$51.795,820,700—————
2020-04-07$52.93$53.25$51.40$51.809,592,400—————
2020-04-06$52.89$52.89$51.52$52.039,426,700—————
2020-04-03$50.36$51.14$49.83$50.797,788,500—————
2020-04-02$48.25$50.68$48.05$50.386,818,100—————
2020-04-01$48.38$49.90$48.00$48.689,069,100—————
2020-03-31$51.41$51.43$49.93$50.089,248,700—————
2020-03-30$48.81$51.41$48.21$51.138,356,600———$0.28—
2020-03-27$47.42$49.27$47.12$47.898,254,400—————
2020-03-26$46.11$49.24$46.00$48.9011,595,300—————
2020-03-25$46.46$47.76$45.81$46.1112,419,800—————
2020-03-24$44.08$47.26$42.95$46.6612,476,200—————
2020-03-23$43.32$45.02$41.19$41.9313,466,900—————
2020-03-20$46.06$46.21$42.85$43.3216,245,900—————
2020-03-19$46.91$47.29$43.19$45.4715,194,400—————
2020-03-18$45.37$48.12$43.19$46.5515,316,300—————
2020-03-17$45.85$49.72$44.73$48.8215,149,300—————
2020-03-16$46.41$47.39$44.74$45.1012,679,500—————
2020-03-13$49.64$50.94$47.21$50.9215,074,300—————
2020-03-12$49.23$50.52$46.57$47.5115,533,000—————
2020-03-11$53.41$53.69$51.41$52.3414,984,300—————
2020-03-10$54.99$55.49$52.33$54.9116,742,300—————
2020-03-09$52.55$54.86$52.07$53.9415,615,200—————
2020-03-06$54.47$55.98$54.29$55.669,781,200—————
2020-03-05$56.82$57.30$56.08$56.8610,517,000—————
2020-03-04$55.62$58.13$55.49$58.0112,787,200—————
2020-03-03$55.42$56.90$54.39$54.7913,008,200—————
2020-03-02$52.63$55.63$52.49$55.6012,252,600—————
2020-02-28$53.17$53.32$51.56$52.8014,447,200—————
2020-02-27$56.54$57.22$54.42$54.4614,101,000—————
2020-02-26$57.32$58.00$56.80$56.869,745,500—————
2020-02-25$57.72$58.27$56.87$57.027,636,500—————
2020-02-24$58.19$58.72$57.61$57.746,232,200—————
2020-02-21$58.85$59.20$58.65$58.755,709,000—————
2020-02-20$58.93$59.34$58.53$59.045,008,600—————
2020-02-19$59.85$59.96$59.24$59.305,448,300—————
2020-02-18$58.96$59.89$58.94$59.666,972,600—————
2020-02-14$59.17$59.73$58.85$59.684,959,000—————
2020-02-13$58.93$59.06$58.55$59.035,872,000—————
2020-02-12$59.08$59.53$58.31$58.957,041,400—————
2020-02-11$59.02$59.16$58.72$58.874,446,600—————
2020-02-10$58.47$59.11$58.40$58.975,561,900—————
2020-02-07$58.48$59.22$58.37$58.665,942,000—————
2020-02-06$57.53$58.52$57.50$58.425,181,000—————
2020-02-05$57.76$58.18$57.52$57.927,629,300—————
2020-02-04$57.91$58.00$57.32$57.437,231,700—————
2020-02-03$57.79$57.84$57.13$57.557,686,400—————
2020-01-31$58.47$59.43$57.16$57.3814,070,000—————
2020-01-30$56.02$58.93$55.86$58.8018,286,100—————
2020-01-29$54.88$55.00$54.50$54.565,570,500—————
2020-01-28$54.56$55.13$54.56$54.857,426,100—————
2020-01-27$54.87$55.15$54.59$54.695,602,900—————
2020-01-24$55.53$55.74$54.86$55.095,916,400—————
2020-01-23$55.35$55.65$55.10$55.446,536,600—————
2020-01-22$55.74$55.94$55.44$55.474,505,300—————
2020-01-21$54.96$55.84$54.84$55.549,152,600—————
2020-01-17$55.14$55.38$55.02$55.169,336,300—————
2020-01-16$54.83$55.34$54.79$55.195,481,700—————
2020-01-15$54.53$54.98$54.31$54.745,681,700—————
2020-01-14$54.63$54.67$54.04$54.195,984,200—————
2020-01-13$54.36$54.61$54.32$54.597,528,600—————
2020-01-10$54.47$54.48$54.14$54.254,639,000—————
2020-01-09$54.09$54.38$53.93$54.195,653,900—————
2020-01-08$54.03$54.42$53.91$54.055,435,400—————
2020-01-07$54.05$54.08$53.57$53.926,716,300—————
2020-01-06$54.39$54.48$53.85$54.155,906,400—————
2020-01-03$54.00$54.57$53.96$54.246,791,700—————
2020-01-02$55.06$55.35$54.11$54.337,272,900—————
2019-12-31$55.05$55.14$54.76$55.085,039,500—————
2019-12-30$54.92$55.07$54.57$55.003,104,000———$0.28—
2019-12-27$54.93$55.33$54.80$55.284,229,300—————
2019-12-26$54.97$55.07$54.72$54.853,565,400—————
2019-12-24$54.94$55.18$54.74$54.991,833,800—————
2019-12-23$55.47$55.48$54.64$54.737,173,500—————
2019-12-20$55.11$55.53$55.00$55.4012,464,400—————
2019-12-19$54.77$55.29$54.56$55.156,582,700—————
2019-12-18$54.40$54.81$54.40$54.536,938,900—————
2019-12-17$53.66$54.14$53.54$54.097,114,600—————
2019-12-16$53.48$53.75$53.35$53.716,690,600—————
2019-12-13$52.86$53.51$52.57$53.246,456,200—————
2019-12-12$53.83$53.89$52.74$52.988,056,300—————
2019-12-11$54.22$54.28$53.80$53.935,247,300—————
2019-12-10$54.32$54.46$54.02$54.064,258,100—————
2019-12-09$53.85$54.31$53.85$54.175,842,800—————
2019-12-06$53.90$54.12$53.70$53.845,047,200—————
2019-12-05$53.40$53.87$53.21$53.815,356,100—————
2019-12-04$52.88$53.45$52.77$53.345,537,500—————
2019-12-03$53.03$53.15$52.48$53.138,440,100—————
2019-12-02$52.40$52.85$52.12$52.846,162,000—————
2019-11-29$53.10$53.10$52.23$52.544,424,700—————
2019-11-27$52.73$53.04$52.44$52.735,210,900—————
2019-11-26$52.10$52.65$51.95$52.627,632,300—————
2019-11-25$51.85$52.08$51.70$52.045,633,900—————
2019-11-22$52.31$52.33$51.43$51.803,863,500—————
2019-11-21$52.26$52.34$51.95$52.073,848,400—————
2019-11-20$52.67$52.79$52.16$52.414,382,000—————
2019-11-19$53.03$53.22$52.57$52.714,760,600—————
2019-11-18$52.63$53.41$52.63$53.085,052,600—————
2019-11-15$53.06$53.10$52.38$52.825,060,000—————
2019-11-14$52.74$52.93$52.52$52.905,393,300—————
2019-11-13$52.08$52.83$51.84$52.705,811,800—————
2019-11-12$52.05$52.16$51.84$52.073,544,000—————
2019-11-11$51.63$51.99$51.63$51.803,506,400—————
2019-11-08$51.82$51.96$51.51$51.733,521,300—————
2019-11-07$52.17$52.28$51.60$51.746,795,600—————
2019-11-06$51.89$52.55$51.77$52.225,478,400—————
2019-11-05$51.87$51.94$51.42$51.705,747,600—————
2019-11-04$52.09$52.22$51.50$51.746,019,200—————
2019-11-01$52.67$52.83$51.95$52.034,841,900—————
2019-10-31$52.24$52.86$51.99$52.455,774,700—————
2019-10-30$51.77$52.92$51.26$52.0317,324,100—————
2019-10-29$52.56$53.13$52.28$52.838,126,700—————
2019-10-28$52.65$53.04$52.24$52.417,759,700—————
2019-10-25$53.09$53.12$52.35$52.775,964,300—————
2019-10-24$52.77$53.06$52.09$53.045,610,300—————
2019-10-23$52.57$52.95$52.50$52.656,597,500—————
2019-10-22$53.51$53.85$52.39$52.717,910,400—————
2019-10-21$54.79$54.82$53.52$53.575,798,600—————
2019-10-18$54.77$54.87$54.46$54.485,027,500—————
2019-10-17$54.78$54.86$54.44$54.634,719,700—————
2019-10-16$54.01$54.40$53.77$54.274,969,300—————
2019-10-15$54.42$54.59$54.01$54.043,825,900—————
2019-10-14$54.71$55.16$54.19$54.224,574,400—————
2019-10-11$55.67$55.69$54.80$54.824,810,000—————
2019-10-10$54.83$55.74$54.77$55.414,393,900—————
2019-10-09$55.04$55.13$54.42$54.953,460,100—————
2019-10-08$54.92$55.20$54.53$54.565,168,200—————
2019-10-07$55.68$55.81$54.98$55.076,075,400—————
2019-10-04$54.78$56.06$54.72$55.985,952,400—————
2019-10-03$54.23$54.81$53.68$54.525,163,300—————
2019-10-02$54.52$54.62$53.78$53.986,507,000—————
2019-10-01$55.33$55.58$54.61$54.645,420,500—————
2019-09-30$55.38$55.82$55.25$55.324,408,100—————
2019-09-27$55.45$55.62$55.03$55.396,598,400———$0.28—
2019-09-26$55.50$55.80$55.26$55.694,281,000—————
2019-09-25$55.10$55.41$54.92$55.194,330,900—————
2019-09-24$55.00$55.60$54.73$55.056,345,500—————
2019-09-23$54.56$55.09$54.36$54.614,831,700—————
2019-09-20$55.02$55.18$54.60$54.6511,308,800—————
2019-09-19$54.87$55.55$54.60$55.044,922,600—————
2019-09-18$54.70$54.76$53.96$54.727,898,900—————
2019-09-17$53.64$55.16$53.57$54.706,701,900—————
2019-09-16$53.89$54.29$53.65$54.053,531,200—————
2019-09-13$54.46$54.76$53.79$54.086,183,400—————
2019-09-12$54.82$55.58$54.68$54.815,549,700—————
2019-09-11$54.31$54.77$54.04$54.515,544,900—————
2019-09-10$56.02$56.28$53.92$54.338,968,600—————
2019-09-09$56.71$56.71$56.21$56.485,781,700—————
2019-09-06$56.36$56.72$56.08$56.634,940,000—————
2019-09-05$56.40$56.59$56.06$56.145,001,300—————
2019-09-04$55.83$56.23$55.43$56.205,318,100—————
2019-09-03$54.91$55.71$54.80$55.643,483,200—————
2019-08-30$55.60$55.63$55.06$55.224,465,800—————
2019-08-29$55.00$55.39$54.51$55.284,074,500—————
2019-08-28$54.48$54.91$54.31$54.884,977,500—————
2019-08-27$54.50$54.77$54.33$54.424,612,200—————
2019-08-26$53.85$54.48$53.75$54.464,575,300—————
2019-08-23$54.44$54.82$53.33$53.635,542,600—————
2019-08-22$54.43$54.62$54.08$54.513,945,600—————
2019-08-21$54.43$54.43$54.01$54.303,181,100—————
2019-08-20$54.27$54.50$53.94$53.994,034,600—————
2019-08-19$54.74$54.89$54.40$54.564,950,000—————
2019-08-16$54.05$54.67$53.89$54.545,310,300—————
2019-08-15$53.42$54.01$53.14$53.785,258,700—————
2019-08-14$54.34$54.46$53.10$53.208,391,200—————
2019-08-13$54.24$54.99$54.13$54.578,147,600—————
2019-08-12$54.50$54.73$54.09$54.255,519,900—————
2019-08-09$55.02$55.29$54.34$54.695,750,900—————
2019-08-08$54.10$55.05$53.59$54.957,489,800—————
2019-08-07$52.66$53.62$51.99$53.426,947,000—————
2019-08-06$52.30$52.98$51.92$52.837,854,000—————
2019-08-05$53.59$53.93$51.96$52.229,489,000—————
2019-08-02$53.46$54.06$53.32$53.766,627,900—————
2019-08-01$53.39$54.94$53.39$53.639,150,200—————
2019-07-31$55.00$55.25$52.82$53.4910,559,900—————
2019-07-30$54.97$55.27$54.73$54.815,496,300—————
2019-07-29$54.77$55.25$54.76$54.864,868,500—————
2019-07-26$54.47$54.91$54.31$54.813,706,200—————
2019-07-25$54.07$54.64$53.95$54.413,516,800—————
2019-07-24$54.68$54.89$53.99$54.425,555,900—————
2019-07-23$54.91$55.14$54.41$54.795,557,600—————
2019-07-22$54.96$54.98$54.34$54.644,058,500—————
2019-07-19$55.50$55.50$54.86$54.895,435,700—————
2019-07-18$54.87$55.34$54.59$55.235,381,700—————
2019-07-17$54.77$55.00$54.62$54.895,049,100—————
2019-07-16$54.50$54.94$54.18$54.776,540,500—————
2019-07-15$54.58$54.88$54.41$54.704,211,300—————
2019-07-12$54.79$54.97$54.43$54.544,587,800—————
2019-07-11$55.80$55.83$54.41$54.636,153,600—————
2019-07-10$55.56$55.65$55.24$55.535,311,900—————
2019-07-09$55.30$55.46$55.07$55.383,766,100—————
2019-07-08$55.50$55.76$55.12$55.443,959,200—————
2019-07-05$55.41$55.52$54.92$55.503,424,700—————
2019-07-03$55.33$55.85$55.10$55.813,816,200—————
2019-07-02$54.82$55.01$54.55$54.953,747,500—————
2019-07-01$54.37$54.78$54.03$54.717,216,000—————
2019-06-28$54.17$54.20$53.68$53.908,614,400—————
2019-06-27$54.26$54.35$54.01$54.124,210,900———$0.26—
2019-06-26$55.03$55.25$54.19$54.467,190,700—————
2019-06-25$55.29$55.64$55.28$55.487,037,400—————
2019-06-24$55.36$55.50$55.07$55.334,981,400—————
2019-06-21$55.45$55.71$55.01$55.2511,755,900—————
2019-06-20$55.50$55.65$55.01$55.466,958,200—————
2019-06-19$54.53$55.15$54.10$55.067,161,500—————
2019-06-18$55.50$55.50$54.48$54.565,730,900—————
2019-06-17$55.00$55.06$54.46$54.755,031,100—————
2019-06-14$54.72$55.22$54.59$55.054,724,800—————
2019-06-13$54.52$54.77$54.15$54.654,758,300—————
2019-06-12$54.36$54.73$54.04$54.555,083,800—————
2019-06-11$54.38$54.43$53.80$53.996,519,000—————
2019-06-10$53.95$54.30$53.75$54.195,387,800—————
2019-06-07$53.73$54.30$53.55$54.026,644,300—————
2019-06-06$53.02$53.56$52.81$53.465,647,900—————
2019-06-05$52.25$53.09$52.11$52.946,665,000—————
2019-06-04$51.77$52.16$51.59$52.147,167,400—————
2019-06-03$50.98$51.67$50.96$51.566,747,300—————
2019-05-31$51.09$51.09$50.55$50.857,100,000—————
2019-05-30$51.29$51.55$51.00$51.255,699,600—————
2019-05-29$50.97$51.30$50.55$51.167,530,400—————
2019-05-28$52.15$52.21$50.89$50.9713,265,400—————
2019-05-24$52.22$52.38$52.08$52.134,241,000—————
2019-05-23$51.84$52.35$51.55$52.046,261,700—————
2019-05-22$52.18$52.32$51.78$52.096,396,900—————
2019-05-21$52.37$52.47$52.11$52.186,732,200—————
2019-05-20$52.15$52.59$52.04$52.296,517,300—————
2019-05-17$52.58$52.82$52.11$52.236,956,300—————
2019-05-16$52.00$52.98$51.87$52.808,781,200—————
2019-05-15$51.52$52.07$51.32$51.834,342,400—————
2019-05-14$51.30$52.03$51.20$51.626,729,900—————
2019-05-13$51.31$51.66$51.11$51.195,682,800—————
2019-05-10$51.01$51.91$50.77$51.875,778,400—————
2019-05-09$50.87$51.54$50.83$51.356,125,100—————
2019-05-08$50.86$51.32$50.62$51.016,280,500—————
2019-05-07$51.34$51.45$50.56$51.019,827,000—————
2019-05-06$51.47$51.67$51.15$51.605,224,200—————
2019-05-03$51.64$51.80$51.44$51.764,419,100—————
2019-05-02$51.50$51.87$50.98$51.489,729,600—————
2019-05-01$52.00$52.57$51.15$51.6413,043,600—————
2019-04-30$50.56$50.87$50.39$50.858,481,300—————
2019-04-29$49.92$50.55$49.92$50.534,852,200—————
2019-04-26$50.13$50.31$49.91$50.294,334,400—————
2019-04-25$49.92$50.22$49.77$50.014,503,100—————
2019-04-24$50.36$50.70$50.29$50.384,876,900—————
2019-04-23$50.17$50.64$50.17$50.366,446,500—————
2019-04-22$50.13$50.27$49.95$50.185,647,100—————
2019-04-18$50.56$50.56$50.00$50.096,407,700—————
2019-04-17$50.39$50.39$49.84$50.234,698,100—————
2019-04-16$50.36$50.52$50.08$50.125,150,800—————
2019-04-15$49.91$50.40$49.88$50.287,869,000—————
2019-04-12$49.71$49.85$49.59$49.795,016,600—————
2019-04-11$49.84$49.92$49.44$49.674,670,500—————
2019-04-10$49.77$49.92$49.55$49.704,539,800—————
2019-04-09$49.46$49.72$49.40$49.645,037,500—————
2019-04-08$49.57$49.67$49.45$49.616,456,400—————
2019-04-05$49.66$49.79$49.48$49.686,246,000—————
2019-04-04$49.65$49.85$49.55$49.655,477,200—————
2019-04-03$49.48$50.02$49.33$49.736,810,400—————
2019-04-02$49.63$49.70$49.46$49.645,159,500—————
2019-04-01$49.98$50.00$49.53$49.696,196,000—————
2019-03-29$49.50$49.96$49.42$49.926,701,200—————
2019-03-28$49.06$49.66$49.01$49.356,416,900———$0.26—
2019-03-27$49.70$49.98$49.32$49.637,400,100—————
2019-03-26$49.56$50.05$49.43$49.797,059,300—————
2019-03-25$49.05$49.49$49.04$49.415,390,300—————
2019-03-22$48.79$49.33$48.79$49.136,978,800—————
2019-03-21$48.03$48.99$47.71$48.886,773,900—————
2019-03-20$48.22$48.55$47.91$48.186,560,100—————
2019-03-19$48.19$48.50$48.07$48.246,252,400—————
2019-03-18$47.82$48.09$47.77$48.045,817,900—————
2019-03-15$47.43$47.96$47.38$47.809,676,900—————
2019-03-14$47.34$47.45$47.12$47.355,617,300—————
2019-03-13$47.12$47.50$47.08$47.286,289,700—————
2019-03-12$47.14$47.43$46.78$46.955,856,600—————
2019-03-11$46.61$47.16$46.52$47.126,326,200—————
2019-03-08$46.49$46.90$46.37$46.586,699,800—————
2019-03-07$46.96$47.23$46.75$46.818,070,100—————
2019-03-06$46.86$47.13$46.83$46.975,660,900—————
2019-03-05$47.02$47.15$46.76$46.938,406,500—————
2019-03-04$47.35$47.46$46.53$46.999,588,000—————
2019-03-01$47.19$47.34$47.03$47.238,114,500—————
2019-02-28$47.09$47.36$46.96$47.168,498,500—————
2019-02-27$47.36$47.38$47.00$47.138,153,400—————
2019-02-26$47.27$47.58$47.19$47.437,475,300—————
2019-02-25$47.73$47.80$47.07$47.2110,070,500—————
2019-02-22$47.44$47.92$47.32$47.7212,798,800—————
2019-02-21$47.91$48.46$47.88$48.416,209,200—————
2019-02-20$47.89$48.20$47.64$47.9910,711,200—————
2019-02-19$47.66$48.32$47.45$48.107,861,200—————
2019-02-15$47.53$48.21$47.50$48.1610,522,200—————
2019-02-14$47.25$47.66$46.88$47.327,871,800—————
2019-02-13$47.50$47.79$47.28$47.616,595,200—————
2019-02-12$47.50$47.76$47.38$47.558,742,800—————
2019-02-11$46.85$47.51$46.67$47.4510,105,900—————
2019-02-08$46.09$46.91$45.99$46.908,905,300—————
2019-02-07$45.79$46.50$45.75$46.509,393,900—————
2019-02-06$45.93$46.32$45.79$46.206,653,500—————
2019-02-05$46.00$46.16$45.87$45.985,776,800—————
2019-02-04$45.74$46.16$45.50$46.118,774,900—————
2019-02-01$45.86$46.18$45.39$45.5713,278,200—————
2019-01-31$44.00$46.31$44.00$46.2615,658,000—————
2019-01-30$43.46$43.98$43.42$43.817,714,100—————
2019-01-29$43.20$43.58$42.85$43.437,462,500—————
2019-01-28$42.59$43.18$42.53$43.126,437,700—————
2019-01-25$43.25$43.37$42.66$42.725,888,400—————
2019-01-24$43.03$43.38$42.87$43.039,214,700—————
2019-01-23$43.28$43.52$42.89$43.518,414,000—————
2019-01-22$43.16$43.34$42.64$43.1310,983,700—————
2019-01-18$43.39$43.48$43.02$43.367,616,800—————
2019-01-17$42.66$43.14$42.60$43.045,860,400—————
2019-01-16$42.95$43.08$42.49$42.676,464,600—————
2019-01-15$42.69$43.08$42.50$42.947,624,500—————
2019-01-14$42.14$42.63$41.94$42.4810,366,400—————
2019-01-11$42.30$42.42$42.03$42.234,755,400—————
2019-01-10$41.93$42.35$41.68$42.347,680,200—————
2019-01-09$42.19$42.31$41.68$41.938,532,700—————
2019-01-08$41.31$42.12$41.25$42.0811,029,300—————
2019-01-07$40.66$41.45$40.58$41.126,095,300—————
2019-01-04$39.96$40.94$39.96$40.847,770,200—————
2019-01-03$39.73$40.17$39.59$39.747,454,600—————
2019-01-02$39.70$40.13$39.46$39.897,300,800—————
2018-12-31$40.02$40.18$39.62$40.039,114,100—————
2018-12-28$40.18$40.48$39.73$39.897,463,500———$0.26—
2018-12-27$39.79$40.26$39.19$40.2311,149,900—————
2018-12-26$39.62$40.03$38.78$40.008,640,100—————
2018-12-24$40.72$40.85$39.20$39.486,641,300—————
2018-12-21$41.00$41.90$40.37$40.6817,481,400—————
2018-12-20$41.39$41.60$40.51$41.1611,418,300—————
2018-12-19$42.49$42.66$41.24$41.4111,258,800—————
2018-12-18$42.99$43.20$41.86$42.1410,439,500—————
2018-12-17$43.69$43.77$42.60$42.817,848,900—————
2018-12-14$44.20$44.24$43.49$43.556,502,000—————
2018-12-13$43.69$44.40$43.69$44.356,102,000—————
2018-12-12$43.97$44.61$43.88$44.077,562,700—————
2018-12-11$44.14$44.74$44.04$44.2110,176,200—————
2018-12-10$44.03$44.16$43.05$43.937,251,700—————
2018-12-07$44.11$44.48$43.60$43.806,915,900—————
2018-12-06$44.38$44.39$43.24$44.2510,941,800—————
2018-12-04$45.18$45.45$44.40$44.478,628,200—————
2018-12-03$44.83$45.15$44.67$45.036,953,700—————
2018-11-30$44.61$45.10$44.37$44.9812,994,500—————
2018-11-29$44.32$44.84$44.12$44.535,649,300—————
2018-11-28$44.13$44.60$43.99$44.428,109,400—————
2018-11-27$43.86$44.55$43.74$44.546,531,400—————
2018-11-26$44.34$44.46$43.65$43.957,938,800—————
2018-11-23$43.32$44.03$43.27$43.792,774,200—————
2018-11-21$43.60$43.87$43.35$43.485,380,800—————
2018-11-20$44.64$44.95$43.56$43.699,174,700—————
2018-11-19$44.23$44.81$44.23$44.438,330,000—————
2018-11-16$44.00$44.70$43.83$44.276,467,700—————
2018-11-15$43.65$43.95$43.32$43.947,895,500—————
2018-11-14$43.80$44.05$43.41$43.767,989,100—————
2018-11-13$44.63$44.87$43.88$44.086,624,800—————
2018-11-12$44.07$44.78$44.07$44.459,283,300—————
2018-11-09$43.88$44.38$43.68$44.307,150,500—————
2018-11-08$43.63$43.98$43.13$43.945,376,300—————
2018-11-07$43.64$44.08$43.36$43.667,138,300—————
2018-11-06$42.67$43.47$42.55$43.458,077,900—————
2018-11-05$42.21$42.85$42.17$42.717,154,500—————
2018-11-02$42.26$42.36$41.33$41.9811,262,900—————
2018-11-01$42.03$42.72$41.88$42.3710,329,900—————
2018-10-31$42.08$42.33$41.09$41.9816,335,500—————
2018-10-30$41.90$42.17$41.08$42.1215,431,600—————
2018-10-29$40.42$40.99$39.66$40.119,576,500—————
2018-10-26$40.58$40.80$39.76$40.1111,109,500—————
2018-10-25$41.15$41.34$40.76$41.008,908,300—————
2018-10-24$41.32$41.92$41.17$41.327,630,600—————
2018-10-23$41.26$41.51$40.68$41.267,299,200—————
2018-10-22$42.07$42.19$41.40$41.445,366,000—————
2018-10-19$41.48$42.06$41.43$41.808,480,000—————
2018-10-18$41.24$41.52$40.88$41.045,286,500—————
2018-10-17$41.31$41.53$40.90$41.1610,388,000—————
2018-10-16$41.06$41.54$41.01$41.288,909,600—————
2018-10-15$40.93$41.38$40.93$41.048,538,100—————
2018-10-12$41.17$41.28$40.72$41.127,255,300—————
2018-10-11$42.42$42.69$41.05$41.199,004,000—————
2018-10-10$42.70$43.23$42.25$42.278,494,100—————
2018-10-09$43.09$43.22$42.63$42.764,161,000—————
2018-10-08$42.46$43.08$42.45$42.926,107,300—————
2018-10-05$42.38$42.64$42.23$42.425,568,000—————
2018-10-04$42.53$42.74$42.07$42.377,889,100—————
2018-10-03$43.42$43.49$42.65$42.784,868,000—————
2018-10-02$42.88$43.48$42.78$43.233,767,700—————
2018-10-01$43.02$43.14$42.80$42.834,216,900—————
2018-09-28$43.40$43.40$42.70$42.968,076,800—————
2018-09-27$42.85$43.37$42.55$43.077,603,300———$0.26—
2018-09-26$43.33$43.57$43.19$43.245,248,700—————
2018-09-25$43.60$43.64$43.11$43.265,128,800—————
2018-09-24$43.82$43.96$43.34$43.454,536,700—————
2018-09-21$44.05$44.35$43.81$43.949,146,000—————
2018-09-20$43.64$44.11$43.59$43.876,520,100—————
2018-09-19$43.48$43.59$43.30$43.445,093,500—————
2018-09-18$43.70$43.70$43.25$43.476,323,700—————
2018-09-17$43.75$43.98$43.36$43.715,999,000—————
2018-09-14$43.74$44.00$43.43$43.805,270,500—————
2018-09-13$43.51$43.88$43.20$43.876,232,200—————
2018-09-12$42.86$43.57$42.79$43.355,613,100—————
2018-09-11$42.71$42.93$42.30$42.867,440,200—————
2018-09-10$42.59$43.00$42.51$42.904,862,900—————
2018-09-07$42.55$42.69$41.78$42.5210,937,700—————
2018-09-06$43.37$43.61$42.91$43.495,725,200—————
2018-09-05$42.21$43.66$42.21$43.498,690,300—————
2018-09-04$42.68$42.94$42.51$42.627,181,600—————
2018-08-31$42.38$42.83$42.32$42.727,662,800—————
2018-08-30$42.58$42.82$42.37$42.446,186,200—————
2018-08-29$42.25$42.71$42.20$42.544,799,800—————
2018-08-28$42.50$42.56$42.13$42.253,811,400—————
2018-08-27$42.63$42.74$42.32$42.493,897,500—————
2018-08-24$42.15$42.58$42.05$42.394,805,800—————
2018-08-23$42.08$42.40$41.91$42.095,435,700—————
2018-08-22$42.45$42.53$41.93$42.263,936,000—————
2018-08-21$42.90$43.02$42.37$42.564,496,600—————
2018-08-20$42.75$43.15$42.64$42.825,168,200—————
2018-08-17$42.04$42.83$42.02$42.716,394,900—————
2018-08-16$41.93$42.31$41.89$42.115,676,800—————
2018-08-15$41.58$41.93$41.54$41.815,594,000—————
2018-08-14$41.97$42.22$41.86$41.874,532,500—————
2018-08-13$41.97$42.09$41.68$41.905,502,800—————
2018-08-10$42.11$42.24$41.88$41.944,491,500—————
2018-08-09$42.50$42.67$42.11$42.165,395,000—————
2018-08-08$42.93$43.02$42.38$42.394,744,600—————
2018-08-07$43.34$43.34$42.83$42.946,774,700—————
2018-08-06$43.74$43.75$43.24$43.276,513,800—————
2018-08-03$43.29$44.23$43.16$43.769,908,100—————
2018-08-02$42.69$43.24$42.62$43.167,936,100—————
2018-08-01$43.28$43.32$42.80$42.838,114,400—————
2018-07-31$43.18$43.44$42.88$43.389,298,700—————
2018-07-30$42.88$43.19$42.67$43.007,855,700—————
2018-07-27$43.40$43.50$42.81$42.908,679,800—————
2018-07-26$43.16$43.64$43.04$43.2713,448,200—————
2018-07-25$41.00$41.76$41.00$41.509,949,500—————
2018-07-24$41.28$41.79$41.08$41.528,714,500—————
2018-07-23$42.26$42.34$41.50$41.686,279,600—————
2018-07-20$42.34$42.56$42.09$42.456,759,200—————
2018-07-19$42.08$42.51$41.90$42.246,273,300—————
2018-07-18$42.70$42.78$42.07$42.137,347,000—————
2018-07-17$42.21$42.95$42.12$42.837,048,200—————
2018-07-16$42.86$42.86$42.13$42.316,823,900—————
2018-07-13$42.46$42.85$42.37$42.834,422,900—————
2018-07-12$42.39$42.60$42.19$42.455,232,700—————
2018-07-11$41.95$42.28$41.86$42.254,315,400—————
2018-07-10$42.23$42.32$41.97$42.084,697,600—————
2018-07-09$42.39$42.51$42.03$42.173,967,600—————
2018-07-06$41.87$42.59$41.86$42.358,891,300—————
2018-07-05$40.99$41.89$40.75$41.867,419,100—————
2018-07-03$41.08$41.20$40.75$40.812,751,100—————
2018-07-02$40.93$41.03$40.52$40.864,713,700—————
2018-06-29$40.73$41.36$40.71$41.008,391,000—————
2018-06-28$40.88$41.25$40.63$40.905,503,500———$0.22—
2018-06-27$41.09$41.49$40.74$40.996,409,200—————
2018-06-26$41.42$41.57$41.01$41.184,978,200—————
2018-06-25$41.29$41.70$41.04$41.458,599,100—————
2018-06-22$40.81$41.40$40.73$41.308,878,400—————
2018-06-21$40.78$40.83$40.45$40.748,834,600—————
2018-06-20$40.38$40.81$40.04$40.768,344,300—————
2018-06-19$40.01$40.58$39.90$40.348,610,200—————
2018-06-18$40.70$40.80$39.98$40.188,244,800—————
2018-06-15$40.32$40.98$40.07$40.8213,370,600—————
2018-06-14$40.07$40.58$39.89$40.407,167,800—————
2018-06-13$40.33$40.51$39.96$40.149,251,500—————
2018-06-12$40.24$40.52$39.93$40.438,043,400—————
2018-06-11$39.77$40.35$39.71$40.236,848,500—————
2018-06-08$39.35$39.84$39.30$39.787,717,300—————
2018-06-07$39.24$39.58$39.11$39.325,882,500—————
2018-06-06$39.37$39.53$38.94$39.497,962,900—————
2018-06-05$39.72$39.80$39.13$39.268,095,900—————
2018-06-04$39.74$39.86$39.51$39.787,070,700—————
2018-06-01$39.38$39.86$39.23$39.569,289,000—————
2018-05-31$39.67$39.77$39.02$39.279,241,500—————
2018-05-30$39.42$39.95$39.33$39.686,252,000—————
2018-05-29$39.09$39.38$38.99$39.338,190,900—————
2018-05-25$39.50$39.81$39.37$39.584,827,700—————
2018-05-24$39.44$39.63$39.17$39.565,529,600—————
2018-05-23$39.29$39.63$39.19$39.457,629,100—————
2018-05-22$39.40$39.77$39.34$39.435,687,800—————
2018-05-21$39.72$39.91$39.24$39.347,568,100—————
2018-05-18$39.51$39.68$38.94$39.6520,267,600—————
2018-05-17$39.56$39.83$39.35$39.525,590,600—————
2018-05-16$39.52$39.71$39.30$39.525,989,900—————
2018-05-15$39.10$39.72$39.10$39.419,679,700—————
2018-05-14$39.27$39.48$39.13$39.225,870,200—————
2018-05-11$39.21$39.36$38.96$39.237,666,100—————
2018-05-10$38.84$39.15$38.78$39.105,762,700—————
2018-05-09$38.68$38.95$38.51$38.777,829,900—————
2018-05-08$38.61$38.70$38.32$38.589,404,600—————
2018-05-07$39.03$39.41$38.61$38.697,418,500—————
2018-05-04$37.50$39.30$37.48$38.9015,714,300—————
2018-05-03$37.90$38.12$37.51$37.579,212,400—————
2018-05-02$39.09$39.49$37.42$37.8917,155,100—————
2018-05-01$39.42$39.62$38.55$38.999,631,500—————
2018-04-30$40.09$40.10$39.39$39.5014,581,200—————
2018-04-27$39.80$40.21$39.77$39.937,223,500—————
2018-04-26$39.81$40.04$39.38$39.7710,153,300—————
2018-04-25$39.77$39.92$39.48$39.686,973,500—————
2018-04-24$40.54$40.59$39.51$39.777,894,800—————
2018-04-23$40.24$40.40$40.01$40.357,957,300—————
2018-04-20$41.04$41.38$39.84$40.1112,143,600—————
2018-04-19$41.76$42.00$40.90$41.017,142,200—————
2018-04-18$42.04$42.05$41.78$41.997,385,500—————
2018-04-17$42.38$42.39$41.79$41.915,065,600—————
2018-04-16$42.10$42.30$42.04$42.235,820,400—————
2018-04-13$42.21$42.27$41.91$42.096,816,600—————
2018-04-12$41.85$42.19$41.85$42.036,851,700—————
2018-04-11$41.57$42.14$41.50$41.837,828,900—————
2018-04-10$42.10$42.31$41.56$41.747,066,700—————
2018-04-09$41.61$42.13$41.56$41.688,871,400—————
2018-04-06$42.06$42.38$41.24$41.486,879,100—————
2018-04-05$42.24$42.46$42.05$42.206,981,500—————
2018-04-04$40.78$42.31$40.72$42.079,448,900—————
2018-04-03$41.05$41.50$40.83$41.1816,719,000—————
2018-04-02$41.57$41.67$40.52$40.719,436,800—————
2018-03-29$40.99$42.09$40.86$41.7310,988,000—————
2018-03-28$40.77$41.38$40.56$40.599,293,100———$0.22—
2018-03-27$41.71$41.72$40.69$40.916,786,800—————
2018-03-26$41.06$41.40$40.68$41.337,314,400—————
2018-03-23$41.14$41.54$40.51$40.5111,222,000—————
2018-03-22$41.63$41.87$40.97$41.058,815,300—————
2018-03-21$41.68$42.26$41.10$42.0314,592,000—————
2018-03-20$42.39$42.67$42.19$42.358,369,100—————
2018-03-19$43.08$43.22$42.22$42.3517,142,800—————
2018-03-16$43.56$43.82$43.12$43.199,650,000—————
2018-03-15$43.77$43.94$43.19$43.395,927,200—————
2018-03-14$44.27$44.41$43.62$43.889,521,200—————
2018-03-13$44.69$44.83$43.96$44.047,363,000—————
2018-03-12$44.55$44.65$44.33$44.396,134,400—————
2018-03-09$44.44$44.44$43.87$44.279,751,800—————
2018-03-08$43.77$44.15$43.45$44.008,374,400—————
2018-03-07$43.50$43.97$43.33$43.5820,757,100—————
2018-03-06$45.00$45.71$44.81$45.579,352,600—————
2018-03-05$44.08$45.15$44.04$45.067,365,100—————
2018-03-02$43.44$44.58$43.30$44.4210,029,800—————
2018-03-01$43.97$44.17$43.15$43.628,331,200—————
2018-02-28$44.24$44.46$43.90$43.9011,833,000—————
2018-02-27$44.40$44.60$43.90$44.0111,704,100—————
2018-02-26$44.15$45.18$43.79$44.7712,241,500—————
2018-02-23$43.79$43.95$43.31$43.758,856,200—————
2018-02-22$43.74$44.02$43.42$43.518,485,300—————
2018-02-21$43.91$44.19$43.57$43.6210,029,700—————
2018-02-20$44.09$44.29$43.62$43.765,158,900—————
2018-02-16$44.05$44.29$43.71$44.146,814,900—————
2018-02-15$43.17$44.09$42.78$44.088,637,800—————
2018-02-14$42.66$43.31$42.04$42.9610,233,100—————
2018-02-13$42.26$43.02$42.00$42.809,240,100—————
2018-02-12$42.37$42.88$42.10$42.5315,788,600—————
2018-02-09$42.83$43.13$41.82$42.1413,993,500—————
2018-02-08$44.17$44.34$42.67$42.6813,672,600—————
2018-02-07$44.29$44.78$43.85$44.058,322,200—————
2018-02-06$43.64$44.57$43.27$44.5512,196,800—————
2018-02-05$45.32$46.20$43.94$43.9414,324,200—————
2018-02-02$45.84$46.13$45.44$45.5010,937,100—————
2018-02-01$44.36$46.54$44.29$45.8720,120,900—————
2018-01-31$44.33$44.77$44.17$44.4014,784,000—————
2018-01-30$44.58$45.06$44.25$44.347,110,700—————
2018-01-29$44.96$45.01$44.31$44.5410,451,700—————
2018-01-26$44.61$44.61$44.12$44.425,733,000—————
2018-01-25$44.72$45.00$44.20$44.477,402,900—————
2018-01-24$44.59$44.76$44.46$44.596,794,200—————
2018-01-23$44.07$44.59$43.93$44.506,831,600—————
2018-01-22$43.69$44.41$43.69$44.286,940,100—————
2018-01-19$43.68$44.18$43.67$44.148,893,300—————
2018-01-18$43.78$44.05$43.24$43.686,824,600—————
2018-01-17$43.27$44.18$43.13$43.8611,557,700—————
2018-01-16$42.52$43.20$42.50$42.998,659,500—————
2018-01-12$42.65$42.70$42.34$42.477,179,400—————
2018-01-11$42.68$42.80$42.29$42.516,526,500—————
2018-01-10$42.76$43.05$42.46$42.636,494,700—————
2018-01-09$43.14$43.14$42.89$42.995,805,300—————
2018-01-08$43.10$43.46$42.98$43.018,140,300—————
2018-01-05$42.82$43.37$42.70$43.2310,811,500—————
2018-01-04$42.72$43.05$42.48$42.688,718,800—————
2018-01-03$42.50$42.77$42.36$42.588,633,800—————
2018-01-02$43.22$43.22$42.40$42.416,516,100—————
2017-12-29$42.96$43.24$42.77$42.8019,611,400—————
2017-12-28$43.13$43.27$42.90$43.065,011,600———$0.22—
2017-12-27$43.38$43.59$43.15$43.255,565,600—————
2017-12-26$43.42$43.73$43.25$43.426,874,000—————
2017-12-22$43.20$43.47$43.14$43.368,862,600—————
2017-12-21$43.12$43.29$42.97$43.106,411,100—————
2017-12-20$43.38$43.47$42.89$42.957,022,400—————
2017-12-19$43.32$43.65$43.15$43.256,997,800—————
2017-12-18$43.44$43.98$42.84$43.1111,083,700—————
2017-12-15$42.89$43.52$42.52$43.3815,777,800—————
2017-12-14$42.89$42.99$42.74$42.779,710,300—————
2017-12-13$42.88$43.13$42.68$42.949,000,700—————
2017-12-12$42.77$42.98$42.68$42.8814,930,600—————
2017-12-11$42.53$42.88$42.37$42.8710,830,400—————
2017-12-08$42.89$42.92$42.53$42.655,979,600—————
2017-12-07$43.24$43.30$42.67$42.686,837,200—————
2017-12-06$43.19$43.42$42.97$43.338,191,800—————
2017-12-05$43.17$43.43$42.72$42.997,055,100—————
2017-12-04$42.50$43.37$42.50$43.119,146,300—————
2017-12-01$42.68$43.16$42.42$42.928,957,800—————
2017-11-30$43.00$43.34$42.76$42.949,419,200—————
2017-11-29$42.64$43.43$42.59$42.948,954,800—————
2017-11-28$42.59$42.76$42.41$42.615,770,800—————
2017-11-27$42.23$42.63$42.22$42.476,480,100—————
2017-11-24$42.26$42.53$42.10$42.153,455,200—————
2017-11-22$42.45$42.45$42.09$42.335,872,500—————
2017-11-21$42.30$42.34$42.04$42.326,330,500—————
2017-11-20$42.30$42.62$41.98$42.116,252,500—————
2017-11-17$42.25$42.77$42.15$42.309,176,600—————
2017-11-16$41.95$42.51$41.90$42.196,832,300—————
2017-11-15$42.47$42.64$41.88$41.958,702,700—————
2017-11-14$41.98$42.63$41.77$42.538,426,300—————
2017-11-13$41.83$42.19$41.83$42.056,886,700—————
2017-11-10$41.12$42.08$41.03$41.9510,149,400—————
2017-11-09$41.31$41.63$41.22$41.356,748,500—————
2017-11-08$40.97$41.77$40.97$41.6011,386,400—————
2017-11-07$40.52$41.27$40.36$41.217,540,400—————
2017-11-06$40.94$40.95$40.20$40.425,571,000—————
2017-11-03$41.16$41.35$40.90$40.975,149,800—————
2017-11-02$41.26$41.46$40.89$41.166,897,100—————
2017-11-01$41.85$41.88$41.22$41.277,619,900—————
2017-10-31$42.33$42.49$41.33$41.4316,672,500—————
2017-10-30$40.46$40.67$39.19$39.3013,981,600—————
2017-10-27$40.38$40.89$40.36$40.689,946,900—————
2017-10-26$41.30$41.35$40.89$40.916,209,100—————
2017-10-25$40.92$41.11$40.54$41.085,941,300—————
2017-10-24$41.05$41.42$40.94$41.098,816,600—————
2017-10-23$41.14$41.28$40.88$41.045,457,500—————
2017-10-20$40.67$41.06$40.67$41.027,610,900—————
2017-10-19$40.84$40.91$40.62$40.736,209,800—————
2017-10-18$40.81$41.13$40.72$40.815,691,600—————
2017-10-17$41.39$41.45$40.98$41.136,209,800—————
2017-10-16$41.64$41.76$41.44$41.554,496,800—————
2017-10-13$42.00$42.00$41.62$41.687,051,300—————
2017-10-12$41.76$41.90$41.52$41.815,110,200—————
2017-10-11$41.45$41.81$41.40$41.716,807,000—————
2017-10-10$40.89$41.63$40.83$41.4510,650,000—————
2017-10-09$41.41$41.42$40.71$40.814,700,500—————
2017-10-06$41.15$41.26$41.03$41.135,047,100—————
2017-10-05$41.08$41.23$40.95$41.106,758,500—————
2017-10-04$41.05$41.24$40.90$41.025,735,800—————
2017-10-03$41.29$41.29$40.83$40.948,036,200—————
2017-10-02$40.60$41.41$40.56$41.1018,913,500—————
2017-09-29$40.60$40.76$40.30$40.668,136,300—————
2017-09-28$40.48$40.85$40.34$40.527,461,800———$0.22—
2017-09-27$40.80$40.80$40.29$40.579,336,200—————
2017-09-26$40.63$40.89$40.46$40.639,038,600—————
2017-09-25$40.10$40.71$40.05$40.509,303,200—————
2017-09-22$40.16$40.42$40.04$40.0515,694,000—————
2017-09-21$40.53$40.70$40.14$40.198,272,700—————
2017-09-20$40.65$40.79$40.23$40.4111,213,800—————
2017-09-19$40.74$40.87$40.47$40.587,553,200—————
2017-09-18$41.00$41.00$40.66$40.719,676,900—————
2017-09-15$40.63$41.07$40.63$40.8611,392,300—————
2017-09-14$41.12$41.27$40.55$40.688,554,700—————
2017-09-13$41.00$41.33$40.82$41.128,289,300—————
2017-09-12$41.33$41.40$40.90$40.986,191,200—————
2017-09-11$40.83$41.22$40.71$41.198,704,500—————
2017-09-08$40.97$41.19$40.61$40.639,829,200—————
2017-09-07$40.85$41.06$40.60$40.9612,150,300—————
2017-09-06$40.78$40.79$40.22$40.5910,298,500—————
2017-09-05$40.95$41.13$40.54$40.7310,647,000—————
2017-09-01$40.79$40.97$40.60$40.886,811,700—————
2017-08-31$41.55$41.55$40.47$40.6616,939,200—————
2017-08-30$41.76$42.31$40.39$41.6327,452,200—————
2017-08-29$41.29$41.99$41.07$41.897,619,600—————
2017-08-28$41.62$41.69$40.96$41.3012,895,800—————
2017-08-25$41.96$42.20$41.41$41.4811,397,800—————
2017-08-24$42.99$43.09$41.79$41.8816,105,600—————
2017-08-23$43.49$43.49$43.04$43.103,860,800—————
2017-08-22$43.12$43.49$43.12$43.443,608,500—————
2017-08-21$42.90$43.32$42.82$43.113,841,800—————
2017-08-18$43.46$43.57$42.91$42.946,761,000—————
2017-08-17$43.46$44.24$43.40$43.416,703,400—————
2017-08-16$44.22$44.48$44.00$44.196,632,900—————
2017-08-15$43.68$43.93$43.62$43.867,947,400—————
2017-08-14$43.76$44.03$43.65$43.706,213,600—————
2017-08-11$43.34$43.74$43.21$43.594,875,000—————
2017-08-10$43.25$43.60$43.19$43.276,059,600—————
2017-08-09$43.53$43.75$43.27$43.474,729,400—————
2017-08-08$43.77$43.96$43.53$43.646,064,800—————
2017-08-07$43.56$44.06$43.41$43.997,424,900—————
2017-08-04$43.58$43.76$43.32$43.488,144,300—————
2017-08-03$44.20$44.35$43.37$43.4110,048,600—————
2017-08-02$44.03$44.17$42.79$44.1013,439,200—————
2017-08-01$44.04$44.05$43.59$43.626,764,800—————
2017-07-31$43.99$44.10$43.63$44.026,959,900—————
2017-07-28$44.37$44.38$43.86$43.936,700,600—————
2017-07-27$44.04$44.26$43.75$44.247,559,200—————
2017-07-26$44.32$44.44$44.06$44.224,323,300—————
2017-07-25$44.25$44.38$43.95$44.247,325,800—————
2017-07-24$43.95$44.23$43.67$43.755,105,900—————
2017-07-21$43.78$44.11$43.72$44.037,572,100—————
2017-07-20$44.16$44.29$43.76$43.816,771,900—————
2017-07-19$43.76$44.18$43.60$44.144,785,200—————
2017-07-18$43.76$43.87$43.57$43.803,761,300—————
2017-07-17$43.65$43.76$43.49$43.694,479,200—————
2017-07-14$43.52$43.69$43.31$43.626,092,600—————
2017-07-13$43.18$43.41$43.02$43.294,927,600—————
2017-07-12$43.31$43.47$43.19$43.245,371,000—————
2017-07-11$43.05$43.19$42.76$42.994,886,000—————
2017-07-10$43.27$43.42$43.00$43.055,127,600—————
2017-07-07$42.99$43.37$42.89$43.229,145,000—————
2017-07-06$43.00$43.35$42.94$43.067,093,500—————
2017-07-05$43.15$43.42$43.00$43.126,965,400—————
2017-07-03$43.47$43.58$43.15$43.204,244,400—————
2017-06-30$43.59$43.64$43.16$43.195,790,500—————
2017-06-29$43.90$44.06$42.92$43.126,331,500—————
2017-06-28$44.06$44.47$43.99$44.048,867,300———$0.19—
2017-06-27$45.00$45.00$43.94$43.9710,854,000—————
2017-06-26$45.10$45.33$44.89$44.905,281,000—————
2017-06-23$45.07$45.08$44.85$44.908,256,200—————
2017-06-22$44.98$45.21$44.76$44.855,005,500—————
2017-06-21$45.23$45.33$44.94$44.987,090,200—————
2017-06-20$45.48$45.62$45.02$45.037,156,800—————
2017-06-19$45.37$45.50$44.96$45.485,071,600—————
2017-06-16$45.41$45.70$44.73$45.1915,425,900—————
2017-06-15$45.61$45.92$45.28$45.886,269,700—————
2017-06-14$45.42$46.10$45.42$45.737,121,500—————
2017-06-13$45.29$45.81$45.10$45.647,528,100—————
2017-06-12$45.40$45.91$45.05$45.3712,968,500—————
2017-06-09$46.52$46.52$45.43$45.6210,745,900—————
2017-06-08$46.55$46.78$46.34$46.399,503,600—————
2017-06-07$47.18$47.18$46.71$46.764,906,700—————
2017-06-06$46.99$47.20$46.75$46.815,246,900—————
2017-06-05$47.15$47.20$46.81$47.006,341,900—————
2017-06-02$47.13$47.23$46.76$47.195,887,200—————
2017-06-01$46.65$46.96$46.42$46.955,669,300—————
2017-05-31$46.35$46.76$46.19$46.596,041,300—————
2017-05-30$46.45$46.45$46.14$46.365,617,200—————
2017-05-26$46.70$46.83$46.40$46.446,810,500—————
2017-05-25$46.23$46.62$46.08$46.534,607,400—————
2017-05-24$46.13$46.18$45.90$46.115,632,900—————
2017-05-23$46.08$46.52$45.97$46.056,289,600—————
2017-05-22$45.65$46.33$45.56$46.116,732,300—————
2017-05-19$45.00$45.79$44.87$45.736,900,600—————
2017-05-18$44.75$45.23$44.60$45.006,291,100—————
2017-05-17$45.54$45.64$44.84$44.869,529,900—————
2017-05-16$45.81$45.90$45.32$45.5110,171,600—————
2017-05-15$45.11$45.89$44.87$45.8111,000,700—————
2017-05-12$44.59$44.98$44.25$44.877,421,900—————
2017-05-11$44.93$44.93$44.22$44.665,402,900—————
2017-05-10$44.31$44.50$43.96$44.255,779,500—————
2017-05-09$44.53$44.65$44.20$44.305,785,200—————
2017-05-08$44.77$45.01$44.46$44.597,633,000—————
2017-05-05$45.18$45.39$44.61$44.837,279,700—————
2017-05-04$45.25$45.72$44.81$45.0510,566,800—————
2017-05-03$45.00$45.88$44.83$45.0312,416,400—————
2017-05-02$44.22$44.24$43.46$43.7413,098,200—————
2017-05-01$45.04$45.12$44.02$44.069,300,500—————
2017-04-28$45.03$45.10$44.77$45.034,096,900—————
2017-04-27$45.16$45.39$44.94$45.005,047,000—————
2017-04-26$45.57$45.66$45.08$45.125,464,300—————
2017-04-25$45.42$45.67$45.39$45.516,259,400—————
2017-04-24$45.25$45.66$45.13$45.398,241,300—————
2017-04-21$44.98$45.06$44.82$44.945,962,200—————
2017-04-20$44.72$45.25$44.46$44.984,911,700—————
2017-04-19$44.80$44.93$44.56$44.624,718,500—————
2017-04-18$44.20$44.90$44.13$44.746,477,400—————
2017-04-17$44.22$44.29$43.98$44.144,854,200—————
2017-04-13$44.49$44.55$44.04$44.043,970,300—————
2017-04-12$43.84$44.47$43.79$44.394,753,500—————
2017-04-11$44.29$44.50$43.94$44.065,484,000—————
2017-04-10$44.23$44.56$44.16$44.406,773,700—————
2017-04-07$44.13$44.38$43.94$44.185,818,000—————
2017-04-06$43.94$44.30$43.66$44.117,272,000—————
2017-04-05$43.57$44.41$43.46$44.018,553,700—————
2017-04-04$43.64$43.73$43.21$43.469,833,200—————
2017-04-03$43.23$43.30$42.92$43.0512,837,500—————
2017-03-31$43.18$43.51$43.08$43.088,233,900—————
2017-03-30$43.65$43.66$43.21$43.286,918,400—————
2017-03-29$43.57$43.86$43.33$43.755,171,100———$0.19—
2017-03-28$43.40$43.93$43.06$43.706,172,400—————
2017-03-27$43.64$43.86$43.46$43.539,414,100—————
2017-03-24$44.11$44.11$43.60$43.805,982,600—————
2017-03-23$43.90$44.28$43.80$44.024,556,100—————
2017-03-22$44.19$44.34$43.76$44.005,623,500—————
2017-03-21$44.51$44.54$44.06$44.106,383,900—————
2017-03-20$44.64$44.71$44.28$44.446,801,100—————
2017-03-17$45.06$45.12$44.66$44.7515,067,000—————
2017-03-16$44.55$44.90$44.32$44.886,882,600—————
2017-03-15$44.12$44.96$44.01$44.557,940,500—————
2017-03-14$44.13$44.27$43.82$43.869,841,200—————
2017-03-13$43.74$44.24$43.55$44.215,812,100—————
2017-03-10$44.00$44.02$43.72$43.857,144,600—————
2017-03-09$43.27$43.93$43.11$43.807,432,300—————
2017-03-08$43.22$43.43$43.08$43.147,231,200—————
2017-03-07$43.48$43.70$43.18$43.237,799,000—————
2017-03-06$43.42$43.84$43.34$43.655,435,700—————
2017-03-03$43.85$43.90$43.47$43.735,758,800—————
2017-03-02$44.23$44.23$43.72$43.787,334,000—————
2017-03-01$44.16$44.40$43.93$44.0411,534,800—————
2017-02-28$43.85$44.08$43.65$43.928,218,900—————
2017-02-27$44.74$44.75$43.73$43.779,277,300—————
2017-02-24$44.98$45.39$44.86$45.385,972,200—————
2017-02-23$44.69$45.12$44.17$44.896,280,300—————
2017-02-22$44.61$44.85$44.33$44.658,174,900—————
2017-02-21$44.26$45.04$43.94$44.9717,097,600—————
2017-02-17$41.86$42.91$41.30$42.5029,197,400—————
2017-02-16$45.23$45.29$43.02$43.2020,664,000—————
2017-02-15$44.79$45.48$44.50$45.375,831,900—————
2017-02-14$45.01$45.17$44.72$44.995,640,700—————
2017-02-13$45.07$45.17$44.40$45.036,873,100—————
2017-02-10$44.80$45.30$44.61$44.999,971,200—————
2017-02-09$44.60$45.21$44.49$44.7011,048,800—————
2017-02-08$43.59$45.23$43.58$44.4715,334,500—————
2017-02-07$44.04$44.14$43.83$43.937,063,200—————
2017-02-06$44.35$44.49$43.91$44.014,567,100—————
2017-02-03$44.32$44.53$44.00$44.365,238,700—————
2017-02-02$43.88$44.35$43.88$44.015,258,300—————
2017-02-01$44.18$44.35$43.65$43.896,027,200—————
2017-01-31$44.42$44.55$43.92$44.2810,229,500—————
2017-01-30$44.18$44.89$44.03$44.437,350,200—————
2017-01-27$44.68$44.76$44.15$44.209,441,400—————
2017-01-26$45.09$45.09$44.58$44.614,829,800—————
2017-01-25$45.15$45.37$44.92$45.096,783,000—————
2017-01-24$44.84$45.16$44.67$44.938,751,900—————
2017-01-23$45.06$45.20$44.52$44.867,453,400—————
2017-01-20$44.93$45.45$44.69$45.209,815,200—————
2017-01-19$45.01$45.03$44.40$44.596,937,700—————
2017-01-18$45.00$45.46$44.90$45.035,577,000—————
2017-01-17$44.56$44.90$44.40$44.905,090,900—————
2017-01-13$44.97$45.17$44.41$44.605,273,100—————
2017-01-12$45.00$45.18$44.75$44.894,278,800—————
2017-01-11$44.12$45.29$44.11$45.078,076,800—————
2017-01-10$44.56$44.76$44.11$44.1710,070,500—————
2017-01-09$45.28$45.28$44.62$44.696,490,100—————
2017-01-06$45.08$45.37$44.60$45.065,118,600—————
2017-01-05$44.77$45.13$44.65$45.007,145,800—————
2017-01-04$44.85$45.20$44.67$44.804,817,700—————
2017-01-03$44.71$44.88$44.42$44.856,169,900—————
2016-12-30$44.96$44.97$44.21$44.335,595,100—————
2016-12-29$44.70$45.03$44.67$44.843,226,700—————
2016-12-28$44.98$45.12$44.64$44.728,334,300———$0.19—
2016-12-27$45.12$45.29$44.93$45.045,964,900—————
2016-12-23$44.90$45.05$44.77$45.012,354,000—————
2016-12-22$44.86$45.11$44.70$44.985,285,100—————
2016-12-21$44.41$45.15$44.41$44.878,179,300—————
2016-12-20$43.93$44.83$43.93$44.326,531,900—————
2016-12-19$44.48$44.65$44.06$44.5917,984,700—————
2016-12-16$44.87$44.87$44.00$44.3717,684,700—————
2016-12-15$44.90$45.77$44.00$44.7121,568,200—————
2016-12-14$43.17$43.60$42.52$42.8310,851,400—————
2016-12-13$42.73$43.51$42.53$43.087,706,400—————
2016-12-12$41.84$42.74$41.82$42.666,232,100—————
2016-12-09$41.41$41.95$41.26$41.956,261,600—————
2016-12-08$41.92$41.92$41.27$41.336,691,000—————
2016-12-07$41.20$41.98$41.06$41.948,967,700—————
2016-12-06$41.04$41.14$40.50$40.659,695,900—————
2016-12-05$41.34$41.56$40.93$41.037,456,100—————
2016-12-02$40.99$41.29$40.85$41.177,444,600—————
2016-12-01$41.34$41.45$40.69$40.8414,247,000—————
2016-11-30$42.90$43.07$41.21$41.2412,184,000—————
2016-11-29$42.92$43.12$42.64$42.864,870,700—————
2016-11-28$43.23$43.28$42.73$42.928,303,300—————
2016-11-25$42.53$43.41$42.53$43.283,702,900—————
2016-11-23$43.10$43.36$42.39$42.508,454,500—————
2016-11-22$43.08$43.48$42.94$43.407,599,300—————
2016-11-21$42.72$43.20$42.72$42.986,073,500—————
2016-11-18$42.75$43.21$42.40$42.929,760,000—————
2016-11-17$42.70$43.01$42.11$42.999,950,600—————
2016-11-16$42.16$42.75$42.11$42.559,498,200—————
2016-11-15$41.62$42.59$41.54$42.379,941,300—————
2016-11-14$41.31$41.69$40.67$41.4211,783,100—————
2016-11-11$41.85$41.92$40.98$41.1912,640,600—————
2016-11-10$43.79$43.85$41.37$41.9220,053,100—————
2016-11-09$44.06$45.63$43.92$44.0115,781,800—————
2016-11-08$44.91$46.40$44.46$46.0115,393,600—————
2016-11-07$43.17$44.25$43.16$44.228,820,000—————
2016-11-04$42.66$43.18$42.44$42.617,520,800—————
2016-11-03$44.04$44.05$43.28$43.316,943,700—————
2016-11-02$44.47$44.59$43.97$43.997,351,700—————
2016-11-01$45.03$45.22$44.20$44.407,425,700—————
2016-10-31$45.33$45.66$44.93$44.9410,294,100—————
2016-10-28$44.68$45.43$43.75$45.2011,470,100—————
2016-10-27$44.55$44.57$43.83$43.907,592,200—————
2016-10-26$44.74$44.74$43.03$44.3221,415,300—————
2016-10-25$42.65$42.88$42.42$42.769,774,700—————
2016-10-24$42.43$42.78$42.22$42.615,457,500—————
2016-10-21$41.81$42.25$41.44$42.217,541,300—————
2016-10-20$42.10$42.38$41.73$42.098,088,200—————
2016-10-19$42.09$42.28$41.77$42.135,974,200—————
2016-10-18$42.35$42.54$42.11$42.124,991,900—————
2016-10-17$41.91$42.20$41.90$41.994,057,300—————
2016-10-14$42.21$42.53$41.99$42.054,500,100—————
2016-10-13$41.93$42.12$41.54$41.875,906,700—————
2016-10-12$42.28$42.55$42.12$42.414,281,000—————
2016-10-11$42.98$43.05$42.08$42.336,037,300—————
2016-10-10$42.83$43.24$42.82$43.045,214,400—————
2016-10-07$43.11$43.18$42.43$42.696,807,500—————
2016-10-06$42.90$43.11$42.66$43.014,203,100—————
2016-10-05$43.34$43.45$42.95$43.035,878,300—————
2016-10-04$43.54$43.98$43.03$43.166,014,700—————
2016-10-03$43.71$43.90$43.37$43.785,349,900—————
2016-09-30$43.33$44.12$43.22$43.909,351,000—————
2016-09-29$43.19$43.88$43.11$43.148,816,400—————
2016-09-28$43.11$43.47$43.06$43.406,266,300———$0.19—
2016-09-27$43.39$43.39$42.75$43.168,302,200—————
2016-09-26$42.68$43.01$42.65$42.725,585,900—————
2016-09-23$43.34$43.43$43.09$43.164,948,100—————
2016-09-22$43.34$43.57$43.14$43.377,446,300—————
2016-09-21$42.81$43.06$42.51$42.9310,801,400—————
2016-09-20$43.28$43.83$42.80$42.847,264,900—————
2016-09-19$42.97$43.38$42.84$42.8713,094,700—————
2016-09-16$42.66$43.07$42.54$42.9110,721,600—————
2016-09-15$42.38$43.09$42.28$43.026,936,700—————
2016-09-14$42.66$42.93$42.33$42.549,360,400—————
2016-09-13$42.97$43.18$42.54$42.6911,695,500—————
2016-09-12$42.42$43.62$41.96$43.5514,138,000—————
2016-09-09$43.09$43.27$42.09$42.0910,857,200—————
2016-09-08$43.99$43.99$43.45$43.646,539,800—————
2016-09-07$44.44$44.51$43.54$43.607,266,100—————
2016-09-06$44.53$44.88$43.90$44.425,182,200—————
2016-09-02$44.22$44.57$44.05$44.195,968,000—————
2016-09-01$45.14$45.20$43.71$43.9514,287,200—————
2016-08-31$44.73$45.16$44.59$45.0211,220,500—————
2016-08-30$44.85$45.09$44.21$44.7414,198,400—————
2016-08-29$43.17$43.18$42.77$43.044,381,900—————
2016-08-26$43.16$43.56$42.91$43.064,807,800—————
2016-08-25$43.02$43.29$42.89$43.084,833,200—————
2016-08-24$43.29$43.36$42.88$43.004,047,800—————
2016-08-23$43.32$43.47$43.13$43.215,753,600—————
2016-08-22$43.00$43.30$42.80$43.203,856,900—————
2016-08-19$43.07$43.28$42.83$43.064,704,500—————
2016-08-18$42.98$43.28$42.87$43.234,605,100—————
2016-08-17$42.91$43.06$42.40$43.015,585,300—————
2016-08-16$42.95$43.03$42.67$42.704,748,400—————
2016-08-15$43.25$43.31$42.92$42.965,194,300—————
2016-08-12$43.10$43.29$42.90$43.1710,827,500—————
2016-08-11$43.65$43.70$43.04$43.145,343,000—————
2016-08-10$43.65$43.80$43.25$43.473,289,400—————
2016-08-09$43.57$43.84$43.26$43.525,518,500—————
2016-08-08$43.31$43.57$43.19$43.424,924,600—————
2016-08-05$42.76$43.61$42.62$43.278,541,000—————
2016-08-04$43.16$43.23$42.30$42.508,960,600—————
2016-08-03$42.98$43.23$42.76$43.105,070,900—————
2016-08-02$43.62$43.62$42.69$43.036,345,200—————
2016-08-01$43.91$43.98$43.28$43.485,903,800—————
2016-07-29$44.06$44.40$43.86$43.988,839,900—————
2016-07-28$43.89$44.25$43.44$44.187,129,400—————
2016-07-27$45.25$45.50$43.89$43.948,888,300—————
2016-07-26$45.70$45.82$45.04$45.259,026,500—————
2016-07-25$45.31$45.83$45.30$45.769,321,400—————
2016-07-22$45.41$45.48$45.09$45.134,097,400—————
2016-07-21$45.14$45.32$44.79$45.187,221,500—————
2016-07-20$45.66$45.79$45.00$45.175,168,400—————
2016-07-19$45.37$45.58$45.05$45.586,328,500—————
2016-07-18$45.65$45.70$45.38$45.424,915,600—————
2016-07-15$45.35$46.00$45.35$45.3910,023,100—————
2016-07-14$45.82$46.01$45.50$45.686,900,100—————
2016-07-13$45.83$46.04$45.28$45.605,362,100—————
2016-07-12$45.79$46.36$45.66$45.736,809,500—————
2016-07-11$46.08$46.12$45.59$45.856,572,100—————
2016-07-08$45.63$46.11$45.08$46.108,490,300—————
2016-07-07$45.15$45.58$44.84$45.176,842,100—————
2016-07-06$44.72$45.34$44.69$45.206,838,600—————
2016-07-05$45.05$45.73$44.87$44.907,820,400—————
2016-07-01$45.24$46.32$44.99$45.1112,238,500—————
2016-06-30$43.24$45.75$42.59$45.5133,312,100—————
2016-06-29$42.22$43.00$41.90$42.9710,550,400—————
2016-06-28$41.29$41.89$41.08$41.8510,393,700———$0.17—
2016-06-27$41.88$42.00$41.27$41.3812,791,800—————
2016-06-24$42.77$43.68$41.82$42.2722,314,500—————
2016-06-23$44.67$44.86$44.44$44.855,518,600—————
2016-06-22$44.43$44.71$44.16$44.188,507,000—————
2016-06-21$44.41$44.67$44.21$44.485,981,000—————
2016-06-20$44.55$44.92$44.21$44.235,726,100—————
2016-06-17$44.23$44.23$43.61$44.049,147,400—————
2016-06-16$43.69$44.24$43.54$44.236,131,500—————
2016-06-15$44.10$44.35$43.74$43.835,995,500—————
2016-06-14$44.12$44.20$43.58$44.025,282,000—————
2016-06-13$45.20$45.30$44.10$44.177,757,800—————
2016-06-10$44.72$45.37$44.72$45.025,624,400—————
2016-06-09$44.88$45.35$44.87$45.224,428,500—————
2016-06-08$45.25$45.28$44.60$45.056,205,300—————
2016-06-07$45.19$45.62$45.15$45.335,203,700—————
2016-06-06$45.28$45.44$44.88$45.125,831,200—————
2016-06-03$45.02$45.25$44.82$45.244,977,600—————
2016-06-02$44.63$45.07$44.58$45.075,327,400—————
2016-06-01$44.50$44.83$44.33$44.836,449,000—————
2016-05-31$44.77$44.95$44.29$44.4911,593,300—————
2016-05-27$44.35$44.78$44.31$44.785,225,600—————
2016-05-26$44.14$44.60$44.05$44.354,381,200—————
2016-05-25$44.11$44.49$43.93$44.225,037,600—————
2016-05-24$43.58$44.23$43.30$44.156,476,300—————
2016-05-23$43.38$43.59$43.05$43.196,582,100—————
2016-05-20$43.30$43.69$43.21$43.366,185,800—————
2016-05-19$43.56$43.56$42.57$43.275,262,500—————
2016-05-18$42.93$43.65$42.87$43.246,612,900—————
2016-05-17$44.56$44.60$42.98$43.258,548,700—————
2016-05-16$44.25$44.73$44.24$44.525,675,900—————
2016-05-13$44.68$44.92$44.22$44.3612,203,600—————
2016-05-12$44.51$45.01$44.38$44.859,609,400—————
2016-05-11$44.84$45.17$44.33$44.405,150,900—————
2016-05-10$44.32$45.08$44.26$45.045,503,400—————
2016-05-09$43.94$44.41$43.89$44.286,360,500—————
2016-05-06$43.73$44.17$43.27$43.934,545,900—————
2016-05-05$43.88$44.23$43.69$43.925,104,500—————
2016-05-04$43.46$43.79$43.22$43.675,344,700—————
2016-05-03$43.69$44.00$43.29$43.675,867,400—————
2016-05-02$43.19$44.48$43.02$44.318,180,300—————
2016-04-29$42.98$43.23$42.59$42.9610,307,000—————
2016-04-28$43.69$44.05$43.25$43.387,402,600—————
2016-04-27$44.30$44.50$43.28$43.8811,940,000—————
2016-04-26$42.27$42.50$42.02$42.508,472,700—————
2016-04-25$42.00$42.38$41.89$42.265,820,800—————
2016-04-22$41.90$42.20$41.55$42.197,208,100—————
2016-04-21$43.01$43.17$41.86$41.908,755,300—————
2016-04-20$43.21$43.48$42.72$43.176,575,700—————
2016-04-19$43.49$43.65$43.09$43.265,339,600—————
2016-04-18$42.80$43.29$42.66$43.255,783,800—————
2016-04-15$42.32$43.03$41.91$43.027,377,900—————
2016-04-14$42.74$42.85$42.12$42.1612,085,700—————
2016-04-13$42.66$42.98$42.30$42.707,387,600—————
2016-04-12$42.07$42.53$41.95$42.405,689,600—————
2016-04-11$42.87$42.95$42.11$42.166,692,400—————
2016-04-08$41.69$42.35$41.67$42.328,854,400—————
2016-04-07$41.59$41.82$41.32$41.527,580,600—————
2016-04-06$40.45$41.89$40.32$41.889,083,900—————
2016-04-05$40.70$41.15$40.70$41.0310,274,900—————
2016-04-04$41.14$41.29$40.83$41.228,787,800—————
2016-04-01$40.00$41.30$39.53$41.249,114,400—————
2016-03-31$40.56$40.58$40.08$40.1211,958,500—————
2016-03-30$40.49$40.59$40.00$40.4610,805,700—————
2016-03-29$39.50$40.19$39.24$40.109,554,800———$0.17—
2016-03-28$39.67$39.70$39.21$39.4412,690,800—————
2016-03-24$39.96$40.06$39.49$39.5110,392,800—————
2016-03-23$39.96$40.20$39.50$39.9415,611,100—————
2016-03-22$40.56$40.70$39.77$39.9116,035,100—————
2016-03-21$40.52$40.91$40.52$40.6912,193,900—————
2016-03-18$41.04$41.17$40.67$40.7421,610,300—————
2016-03-17$40.55$41.29$40.09$40.7827,291,100—————
2016-03-16$41.57$42.21$41.33$41.7210,258,800—————
2016-03-15$41.93$42.15$41.55$41.647,375,000—————
2016-03-14$42.03$42.35$41.79$42.244,206,500—————
2016-03-11$41.97$42.42$41.56$42.366,996,800—————
2016-03-10$41.91$42.16$41.11$41.676,852,600—————
2016-03-09$41.55$42.21$41.30$41.957,012,800—————
2016-03-08$41.38$41.76$41.10$41.387,355,000—————
2016-03-07$41.71$42.33$41.56$41.736,901,600—————
2016-03-04$41.97$42.54$41.77$42.136,835,900—————
2016-03-03$41.12$41.89$40.94$41.887,876,800—————
2016-03-02$40.96$41.28$40.55$41.227,183,800—————
2016-03-01$40.99$41.42$40.67$41.336,839,200—————
2016-02-29$40.54$41.17$40.50$40.5310,929,200—————
2016-02-26$41.79$41.83$40.67$40.6910,024,000—————
2016-02-25$40.85$41.59$40.72$41.588,361,600—————
2016-02-24$39.96$41.00$39.63$40.768,985,000—————
2016-02-23$39.56$40.17$39.51$40.078,003,400—————
2016-02-22$40.00$40.11$39.50$39.709,490,100—————
2016-02-19$39.79$40.77$39.56$39.8113,655,500—————
2016-02-18$39.96$40.28$39.80$39.967,250,100—————
2016-02-17$39.48$39.92$39.15$39.8111,097,700—————
2016-02-16$38.64$39.15$38.40$39.1211,137,200—————
2016-02-12$38.10$38.16$37.64$38.107,097,900—————
2016-02-11$37.15$37.94$36.90$37.6811,391,000—————
2016-02-10$37.69$38.57$37.29$38.0312,750,800—————
2016-02-09$36.21$37.38$36.13$37.0511,313,700—————
2016-02-08$37.27$37.33$35.88$36.3424,563,800—————
2016-02-05$37.99$38.68$37.37$37.7030,568,800—————
2016-02-04$39.01$39.09$37.86$38.0218,818,500—————
2016-02-03$38.38$40.08$38.22$39.2325,931,200—————
2016-02-02$42.12$42.70$41.67$41.9511,028,300—————
2016-02-01$42.82$42.96$42.10$42.737,960,100—————
2016-01-29$42.08$43.10$41.83$43.1014,254,500—————
2016-01-28$41.81$42.53$41.43$41.5511,620,500—————
2016-01-27$41.34$41.96$40.78$41.127,742,400—————
2016-01-26$40.24$41.55$40.24$41.358,127,500—————
2016-01-25$41.73$41.79$40.16$40.2013,465,200—————
2016-01-22$41.09$41.74$40.40$41.609,510,700—————
2016-01-21$40.82$40.91$40.00$40.339,487,300—————
2016-01-20$40.89$41.15$39.68$40.6712,802,900—————
2016-01-19$41.05$41.66$40.65$41.4614,058,400—————
2016-01-15$40.56$40.86$39.79$40.3119,074,400—————
2016-01-14$41.55$41.93$40.59$41.3612,285,700—————
2016-01-13$42.11$42.33$40.52$40.5914,091,400—————
2016-01-12$41.68$42.29$41.51$42.1210,948,500—————
2016-01-11$41.33$41.80$41.04$41.6810,232,000—————
2016-01-08$41.65$42.06$40.97$40.9914,529,700—————
2016-01-07$43.04$43.04$41.35$41.5919,806,400—————
2016-01-06$43.33$44.17$43.28$43.9919,644,700—————
2016-01-05$43.79$44.45$43.65$44.1515,463,500—————
2016-01-04$44.09$44.45$43.25$43.7911,588,700—————
2015-12-31$45.21$45.45$44.76$44.844,648,400—————
2015-12-30$45.74$45.95$45.42$45.515,596,400—————
2015-12-29$45.15$45.81$44.90$45.755,895,900———$0.17—
2015-12-28$45.24$45.48$44.96$45.073,668,600—————
2015-12-24$45.57$45.67$45.34$45.352,290,100—————
2015-12-23$44.94$45.62$44.81$45.586,618,100—————
2015-12-22$44.48$44.81$44.00$44.716,225,600—————
2015-12-21$43.65$44.52$43.36$44.448,812,600—————
2015-12-18$43.93$44.26$42.95$43.3021,561,100—————
2015-12-17$44.85$44.90$44.22$44.366,994,100—————
2015-12-16$43.98$44.94$43.97$44.859,952,200—————
2015-12-15$44.24$44.51$43.75$44.028,237,400—————
2015-12-14$43.07$43.39$42.63$43.329,638,700—————
2015-12-11$43.16$43.57$42.57$42.739,971,200—————
2015-12-10$43.58$44.34$43.52$43.988,901,600—————
2015-12-09$43.76$44.25$43.36$43.657,023,600—————
2015-12-08$43.49$44.21$43.15$44.006,576,100—————
2015-12-07$44.43$44.50$43.73$44.039,224,600—————
2015-12-04$42.83$44.54$42.82$44.5011,278,000—————
2015-12-03$43.91$44.13$42.41$42.6113,964,900—————
2015-12-02$44.34$44.35$43.76$43.865,420,200—————
2015-12-01$44.08$44.54$43.76$44.3210,622,100—————
2015-11-30$44.42$44.58$43.62$43.6611,531,800—————
2015-11-27$44.07$44.57$43.79$44.423,258,300—————
2015-11-25$43.95$44.15$43.85$43.935,048,800—————
2015-11-24$43.79$44.16$43.75$43.984,521,400—————
2015-11-23$43.88$44.27$43.75$44.0810,208,200—————
2015-11-20$44.93$45.00$43.75$43.958,815,600—————
2015-11-19$44.59$44.81$44.43$44.585,161,500—————
2015-11-18$43.96$44.54$43.79$44.486,210,400—————
2015-11-17$44.08$44.33$43.69$43.826,062,500—————
2015-11-16$43.51$44.08$43.42$44.066,136,400—————
2015-11-13$43.50$43.88$43.12$43.277,839,100—————
2015-11-12$44.30$44.44$43.60$43.646,861,200—————
2015-11-11$44.84$44.96$44.44$44.475,341,500—————
2015-11-10$44.35$44.78$44.30$44.596,648,200—————
2015-11-09$44.69$44.78$43.89$44.399,393,300—————
2015-11-06$45.64$45.73$44.41$44.886,990,300—————
2015-11-05$45.86$45.93$45.39$45.885,491,000—————
2015-11-04$46.73$46.77$45.73$45.886,504,700—————
2015-11-03$46.31$46.50$45.88$46.406,926,300—————
2015-11-02$46.36$46.63$45.08$46.447,222,200—————
2015-10-30$46.28$46.62$46.02$46.166,352,300—————
2015-10-29$46.32$46.44$45.47$46.286,002,100—————
2015-10-28$46.16$47.00$45.42$46.408,534,800—————
2015-10-27$46.81$46.97$46.45$46.609,294,500—————
2015-10-26$46.53$46.99$46.32$46.806,745,200—————
2015-10-23$46.88$47.00$46.40$46.539,352,000—————
2015-10-22$45.59$47.42$45.59$46.9411,052,100—————
2015-10-21$45.88$46.02$45.05$45.4512,220,200—————
2015-10-20$46.55$46.65$45.67$45.747,456,700—————
2015-10-19$45.80$46.46$45.50$46.428,092,600—————
2015-10-16$45.11$45.86$45.07$45.859,106,300—————
2015-10-15$44.94$44.99$44.12$44.989,133,900—————
2015-10-14$44.48$44.98$44.48$44.744,642,500—————
2015-10-13$44.90$45.27$44.69$44.846,393,000—————
2015-10-12$44.78$45.22$44.75$45.054,697,400—————
2015-10-09$45.20$45.32$44.77$45.006,205,800—————
2015-10-08$44.36$45.32$44.08$45.317,535,900—————
2015-10-07$44.11$44.43$43.80$44.337,653,600—————
2015-10-06$44.30$44.41$43.83$43.907,109,200—————
2015-10-05$43.87$44.46$43.63$44.2910,663,500—————
2015-10-02$41.86$43.57$41.55$43.5611,100,800—————
2015-10-01$42.27$42.53$41.69$42.2110,225,200—————
2015-09-30$41.24$42.00$41.16$41.8714,090,700—————
2015-09-29$41.52$41.52$40.29$40.8116,543,400—————
2015-09-28$42.40$42.98$41.44$41.4714,602,900———$0.17—
2015-09-25$42.51$43.22$42.45$42.809,682,800—————
2015-09-24$42.06$42.30$41.52$42.1312,052,300—————
2015-09-23$42.06$42.38$41.87$42.287,650,400—————
2015-09-22$42.35$42.43$41.70$41.998,463,900—————
2015-09-21$42.98$43.10$42.73$42.856,328,700—————
2015-09-18$43.25$43.73$42.77$42.8514,948,000—————
2015-09-17$43.25$44.29$43.18$43.7213,481,400—————
2015-09-16$43.10$43.38$42.96$43.0410,158,300—————
2015-09-15$42.49$43.05$42.16$42.9919,709,200—————
2015-09-14$42.72$42.75$42.08$42.286,910,700—————
2015-09-11$42.58$42.71$42.18$42.688,590,800—————
2015-09-10$41.78$42.73$41.76$42.3812,386,900—————
2015-09-09$43.46$43.46$41.81$41.998,492,500—————
2015-09-08$43.29$43.31$42.36$42.939,975,900—————
2015-09-04$42.64$43.03$42.30$42.5711,496,300—————
2015-09-03$42.54$43.91$42.49$43.2415,210,700—————
2015-09-02$41.44$42.30$41.31$42.2713,792,500—————
2015-09-01$41.69$42.00$40.73$41.0112,395,600—————
2015-08-31$42.68$42.78$42.24$42.369,426,900—————
2015-08-28$42.44$43.13$42.39$42.808,975,500—————
2015-08-27$42.43$42.94$41.92$42.7615,441,300—————
2015-08-26$42.15$42.33$41.06$42.2017,749,600—————
2015-08-25$42.54$43.11$41.28$41.3130,474,000—————
2015-08-24$41.12$42.79$38.91$41.9627,576,300—————
2015-08-21$43.60$44.07$43.18$43.2018,153,100—————
2015-08-20$44.95$45.14$43.92$44.0017,131,700—————
2015-08-19$45.92$46.00$45.13$45.2112,630,900—————
2015-08-18$46.16$46.44$45.95$46.1510,319,200—————
2015-08-17$46.35$46.50$46.12$46.209,314,600—————
2015-08-14$46.13$46.54$45.95$46.499,531,200—————
2015-08-13$46.63$46.82$46.01$46.0114,852,900—————
2015-08-12$45.54$46.57$45.35$46.5310,157,000—————
2015-08-11$46.21$46.21$45.70$46.109,707,800—————
2015-08-10$45.68$46.45$45.60$46.4110,550,900—————
2015-08-07$46.81$46.92$45.82$46.1115,729,600—————
2015-08-06$48.55$48.58$46.11$46.8124,387,000—————
2015-08-05$45.77$46.59$45.77$46.2911,656,200—————
2015-08-04$45.39$45.72$45.26$45.607,557,200—————
2015-08-03$45.28$45.51$45.00$45.497,283,600—————
2015-07-31$45.02$45.21$44.66$45.1310,824,200—————
2015-07-30$44.21$45.31$44.05$45.2717,981,400—————
2015-07-29$42.63$43.29$42.61$43.1012,208,300—————
2015-07-28$42.33$42.87$42.06$42.808,613,900—————
2015-07-27$41.87$42.09$41.27$42.037,911,800—————
2015-07-24$42.13$42.23$41.83$42.035,261,500—————
2015-07-23$42.02$42.40$42.00$42.125,404,800—————
2015-07-22$42.40$43.00$42.12$42.256,694,500—————
2015-07-21$41.85$42.24$41.79$42.075,908,200—————
2015-07-20$41.65$41.87$41.59$41.813,885,900—————
2015-07-17$41.96$41.96$41.42$41.894,658,700—————
2015-07-16$41.60$42.00$41.47$41.975,027,100—————
2015-07-15$41.85$41.90$41.18$41.349,288,200—————
2015-07-14$41.69$41.99$41.48$41.887,566,100—————
2015-07-13$41.71$41.73$41.55$41.605,675,400—————
2015-07-10$41.51$41.69$41.34$41.414,902,900—————
2015-07-09$41.73$41.85$41.24$41.255,367,000—————
2015-07-08$41.68$41.75$41.31$41.415,909,200—————
2015-07-07$41.48$41.89$40.99$41.786,288,600—————
2015-07-06$41.20$41.48$40.98$41.269,044,900—————
2015-07-02$41.73$41.84$41.26$41.555,568,900—————
2015-07-01$41.20$41.64$41.20$41.616,014,400—————
2015-06-30$41.30$41.34$40.90$41.1411,869,100—————
2015-06-29$40.85$41.05$40.70$40.849,415,700—————
2015-06-26$41.01$41.35$40.99$41.119,259,800———$0.15—
2015-06-25$41.19$41.47$41.03$41.086,529,600—————
2015-06-24$41.18$41.29$40.98$41.086,045,600—————
2015-06-23$41.00$41.24$40.88$41.103,397,400—————
2015-06-22$41.17$41.45$41.00$41.055,133,700—————
2015-06-19$40.87$41.44$40.87$41.0412,396,700—————
2015-06-18$40.93$41.06$40.82$40.8510,692,400—————
2015-06-17$40.68$40.90$40.40$40.795,743,000—————
2015-06-16$40.20$40.79$40.04$40.746,080,400—————
2015-06-15$40.15$40.43$39.99$40.116,904,600—————
2015-06-12$40.79$40.79$40.18$40.478,530,100—————
2015-06-11$40.36$40.62$40.28$40.365,249,800—————
2015-06-10$40.32$40.63$40.26$40.376,769,300—————
2015-06-09$40.08$40.31$39.98$40.225,773,100—————
2015-06-08$40.07$40.21$39.94$40.056,477,000—————
2015-06-05$40.35$40.42$39.78$40.0210,627,900—————
2015-06-04$40.79$40.92$40.36$40.427,098,000—————
2015-06-03$41.02$41.12$40.75$41.0310,828,100—————
2015-06-02$40.45$40.82$40.01$40.809,509,600—————
2015-06-01$41.60$41.81$40.42$40.6913,766,700—————
2015-05-29$40.55$41.60$40.47$41.5926,361,000—————
2015-05-28$40.13$40.66$39.96$40.4710,271,800—————
2015-05-27$39.97$40.20$39.89$40.146,041,000—————
2015-05-26$40.15$40.17$39.73$39.947,265,300—————
2015-05-22$40.22$40.36$40.14$40.175,994,600—————
2015-05-21$40.65$40.71$40.21$40.318,225,600—————
2015-05-20$40.34$40.83$40.10$40.6610,110,200—————
2015-05-19$40.00$40.30$39.86$40.258,082,700—————
2015-05-18$40.12$40.31$39.94$40.006,962,300—————
2015-05-15$40.18$40.51$39.94$40.459,836,700—————
2015-05-14$39.54$40.14$39.52$40.0512,284,500—————
2015-05-13$39.36$39.59$39.02$39.319,561,900—————
2015-05-12$39.11$39.42$38.91$39.316,415,500—————
2015-05-11$39.33$39.63$39.31$39.337,198,600—————
2015-05-08$39.30$39.58$39.22$39.4410,479,600—————
2015-05-07$38.42$39.12$38.21$38.9812,138,600—————
2015-05-06$38.42$38.46$38.08$38.4510,249,200—————
2015-05-05$38.55$38.68$38.16$38.328,718,800—————
2015-05-04$38.50$38.79$38.48$38.625,774,800—————
2015-05-01$38.53$38.68$38.41$38.658,565,100—————
2015-04-30$38.80$39.08$38.32$38.3715,768,800—————
2015-04-29$37.89$38.85$37.75$38.7025,065,400—————
2015-04-28$36.67$36.82$36.48$36.808,316,100—————
2015-04-27$36.81$37.02$36.64$36.808,815,700—————
2015-04-24$36.43$36.86$36.43$36.825,066,600—————
2015-04-23$36.75$36.91$36.62$36.8120,404,500—————
2015-04-22$36.63$36.88$36.44$36.836,069,800—————
2015-04-21$37.10$37.14$36.42$36.5319,475,100—————
2015-04-20$37.05$37.15$36.92$36.998,323,000—————
2015-04-17$36.95$37.05$36.68$36.977,962,700—————
2015-04-16$37.41$37.51$37.27$37.316,393,900—————
2015-04-15$37.45$37.74$37.35$37.556,645,000—————
2015-04-14$37.10$37.55$37.05$37.476,829,900—————
2015-04-13$37.38$37.42$37.23$37.258,947,300—————
2015-04-10$37.42$37.64$37.17$37.407,331,500—————
2015-04-09$37.27$37.42$37.13$37.388,107,100—————
2015-04-08$37.05$37.43$36.95$37.3910,971,300—————
2015-04-07$36.88$37.15$36.82$37.006,642,300—————
2015-04-06$36.39$37.13$36.37$37.007,198,200—————
2015-04-02$36.30$36.67$36.10$36.6311,212,700—————
2015-04-01$36.22$36.31$35.93$36.3011,030,700—————
2015-03-31$36.40$36.49$36.03$36.0910,292,200—————
2015-03-30$35.85$36.55$35.71$36.5014,393,100—————
2015-03-27$35.06$35.69$34.76$35.5516,697,900———$0.15—
2015-03-26$35.87$36.03$34.94$35.0818,564,000—————
2015-03-25$35.60$36.47$35.50$35.8123,701,300—————
2015-03-24$35.47$35.63$34.95$35.018,390,700—————
2015-03-23$34.85$35.60$34.63$35.3013,589,900—————
2015-03-20$34.87$35.27$34.72$34.7419,649,900—————
2015-03-19$34.99$35.07$34.56$34.667,751,500—————
2015-03-18$34.39$35.16$33.97$35.0212,694,900—————
2015-03-17$34.50$34.64$34.28$34.369,022,600—————
2015-03-16$34.73$34.96$34.53$34.7111,929,000—————
2015-03-13$34.78$35.05$34.27$34.519,940,000—————
2015-03-12$34.55$35.16$34.49$35.009,737,600—————
2015-03-11$34.36$34.57$34.20$34.3411,490,000—————
2015-03-10$35.06$35.37$34.49$34.5012,835,900—————
2015-03-09$35.23$35.64$35.22$35.428,080,400—————
2015-03-06$36.32$36.38$35.01$35.2213,454,500—————
2015-03-05$36.58$36.59$36.38$36.516,417,300—————
2015-03-04$36.50$36.55$36.28$36.447,404,700—————
2015-03-03$36.80$36.88$36.60$36.646,212,000—————
2015-03-02$36.94$37.01$36.79$36.897,019,000—————
2015-02-27$36.89$37.01$36.65$36.9416,403,600—————
2015-02-26$36.73$36.92$36.56$36.728,769,000—————
2015-02-25$36.91$37.10$36.66$36.668,248,500—————
2015-02-24$36.99$37.11$36.85$37.0113,505,100—————
2015-02-23$36.75$37.10$36.75$36.997,011,900—————
2015-02-20$37.04$37.07$36.71$36.979,729,400—————
2015-02-19$36.95$37.14$36.72$36.997,370,300—————
2015-02-18$36.96$37.25$36.84$36.9417,922,000—————
2015-02-17$36.80$37.16$36.61$37.1511,537,000—————
2015-02-13$37.14$37.16$36.56$36.787,604,100—————
2015-02-12$36.98$37.23$36.49$36.9811,406,800—————
2015-02-11$36.42$37.45$36.25$36.7418,260,800—————
2015-02-10$35.53$36.01$35.51$35.8110,507,100—————
2015-02-09$35.42$36.16$35.42$35.717,487,700—————
2015-02-06$36.26$36.28$35.81$35.917,486,800—————
2015-02-05$36.01$36.27$35.92$36.267,104,500—————
2015-02-04$35.91$36.42$35.91$36.027,244,800—————
2015-02-03$35.83$36.15$35.75$36.065,381,100—————
2015-02-02$35.24$35.78$34.89$35.767,538,500—————
2015-01-30$35.46$35.77$35.21$35.2411,748,600—————
2015-01-29$35.46$35.80$35.16$35.7412,999,700—————
2015-01-28$36.08$36.47$35.66$35.678,297,300—————
2015-01-27$36.19$36.30$35.98$36.088,421,800—————
2015-01-26$36.80$36.98$36.37$36.587,362,600—————
2015-01-23$37.61$37.61$36.92$36.947,501,900—————
2015-01-22$37.44$37.60$36.95$37.596,091,700—————
2015-01-21$36.87$37.19$36.69$37.159,350,800—————
2015-01-20$37.30$37.45$36.70$37.026,190,000—————
2015-01-16$36.51$36.96$36.27$36.947,882,400—————
2015-01-15$36.78$36.99$36.37$36.5410,607,000—————
2015-01-14$36.19$36.65$36.07$36.557,061,900—————
2015-01-13$37.05$37.39$36.34$36.637,869,900—————
2015-01-12$36.97$37.24$36.70$36.878,106,500—————
2015-01-09$37.31$37.74$37.06$37.225,642,500—————
2015-01-08$37.09$37.88$37.09$37.598,122,100—————
2015-01-07$36.19$37.20$35.97$37.1210,418,800—————
2015-01-06$36.37$36.65$35.79$35.997,669,500—————
2015-01-05$36.71$36.77$36.12$36.249,621,100—————
2015-01-02$36.43$36.94$36.27$36.797,707,700—————
2014-12-31$37.03$37.14$36.31$36.335,024,200—————
2014-12-30$37.22$37.37$36.99$37.023,654,000—————
2014-12-29$37.49$37.57$37.14$37.344,834,600———$0.15—
2014-12-26$37.64$37.85$37.57$37.763,424,900—————
2014-12-24$37.73$37.81$37.49$37.631,883,400—————
2014-12-23$37.58$37.79$37.38$37.586,467,100—————
2014-12-22$37.39$37.68$37.19$37.5012,316,000—————
2014-12-19$36.52$37.58$36.48$37.3014,635,000—————
2014-12-18$36.42$36.74$36.17$36.5815,582,900—————
2014-12-17$36.07$36.17$35.69$36.0011,232,800—————
2014-12-16$36.56$36.94$35.99$36.0211,494,400—————
2014-12-15$37.44$37.44$36.57$36.678,118,300—————
2014-12-12$37.71$38.00$37.23$37.237,082,300—————
2014-12-11$38.54$38.54$38.06$38.135,796,800—————
2014-12-10$38.43$38.64$38.06$38.115,921,100—————
2014-12-09$38.06$38.69$37.89$38.566,365,200—————
2014-12-08$38.40$38.59$38.16$38.247,372,200—————
2014-12-05$38.54$38.60$38.24$38.507,054,100—————
2014-12-04$38.52$38.66$38.31$38.417,161,000—————
2014-12-03$38.82$38.97$38.15$38.679,641,400—————
2014-12-02$38.69$39.06$38.69$38.896,878,200—————
2014-12-01$39.20$39.27$38.84$38.988,035,400—————
2014-11-28$39.42$39.42$39.03$39.205,607,600—————
2014-11-26$38.74$39.05$38.74$39.004,996,400—————
2014-11-25$38.97$39.05$38.68$38.768,107,200—————
2014-11-24$39.18$39.23$38.76$38.996,284,500—————
2014-11-21$39.41$39.41$38.92$39.008,871,000—————
2014-11-20$38.80$39.02$38.65$38.936,215,500—————
2014-11-19$38.76$39.24$38.60$39.107,761,800—————
2014-11-18$38.15$38.87$38.10$38.708,284,800—————
2014-11-17$38.16$38.39$37.99$38.375,473,100—————
2014-11-14$38.26$38.44$38.02$38.166,427,300—————
2014-11-13$38.14$38.33$37.80$38.236,757,900—————
2014-11-12$37.70$37.99$37.47$37.925,610,600—————
2014-11-11$37.94$38.14$37.72$37.774,715,000—————
2014-11-10$37.72$37.92$37.43$37.908,769,900—————
2014-11-07$37.84$37.97$37.44$37.768,803,300—————
2014-11-06$37.50$38.07$37.26$37.8412,576,600—————
2014-11-05$36.25$37.45$36.18$37.1517,787,100—————
2014-11-04$35.50$35.53$34.95$35.038,409,600—————
2014-11-03$35.21$35.46$35.12$35.418,322,200—————
2014-10-31$35.95$35.95$35.06$35.2610,910,100—————
2014-10-30$34.76$35.26$34.70$35.167,240,000—————
2014-10-29$35.34$35.49$34.58$34.938,609,400—————
2014-10-28$34.90$35.30$34.73$35.298,664,200—————
2014-10-27$34.26$34.80$34.26$34.737,262,600—————
2014-10-24$34.21$34.41$33.94$34.376,261,500—————
2014-10-23$34.16$34.32$33.99$34.118,177,700—————
2014-10-22$33.64$34.16$33.50$33.8910,236,400—————
2014-10-21$32.99$33.24$32.85$33.236,239,000—————
2014-10-20$32.46$32.98$32.32$32.946,908,100—————
2014-10-17$32.04$32.83$31.96$32.629,832,400—————
2014-10-16$32.17$32.42$31.90$32.1011,855,600—————
2014-10-15$32.56$32.93$31.83$32.6713,085,700—————
2014-10-14$33.23$33.35$32.76$32.807,750,400—————
2014-10-13$33.40$33.63$32.98$32.988,376,900—————
2014-10-10$33.75$33.99$33.49$33.499,733,300—————
2014-10-09$34.29$34.45$33.65$33.659,103,300—————
2014-10-08$33.85$34.40$33.65$34.399,728,900—————
2014-10-07$34.18$34.34$33.91$33.928,192,100—————
2014-10-06$34.45$34.49$34.04$34.425,672,500—————
2014-10-03$34.78$34.91$33.92$34.2511,029,300—————
2014-10-02$33.67$34.17$33.38$33.8411,709,800—————
2014-10-01$34.11$34.27$33.52$33.7510,905,600—————
2014-09-30$34.20$34.34$33.93$34.2711,576,700—————
2014-09-29$34.27$34.39$34.09$34.207,704,400—————
2014-09-26$34.47$34.68$34.13$34.458,856,600———$0.15—
2014-09-25$35.19$35.26$34.69$34.7410,510,900—————
2014-09-24$34.56$35.27$34.51$35.278,603,100—————
2014-09-23$34.99$35.03$34.59$34.635,535,000—————
2014-09-22$35.53$35.61$34.86$35.037,658,700—————
2014-09-19$36.00$36.01$35.62$35.678,567,700—————
2014-09-18$35.46$35.83$35.32$35.818,640,800—————
2014-09-17$35.73$35.73$35.33$35.425,927,400—————
2014-09-16$35.35$35.69$35.28$35.547,424,300—————
2014-09-15$35.29$35.53$35.21$35.434,355,000—————
2014-09-12$35.59$35.68$35.25$35.325,546,900—————
2014-09-11$35.20$35.76$35.17$35.754,768,900—————
2014-09-10$35.67$35.68$35.36$35.603,785,800—————
2014-09-09$35.22$35.70$35.15$35.536,641,900—————
2014-09-08$35.50$35.69$35.27$35.325,391,500—————
2014-09-05$35.70$35.74$35.22$35.697,349,800—————
2014-09-04$35.87$36.02$35.40$35.506,551,700—————
2014-09-03$35.96$35.99$35.73$35.825,485,400—————
2014-09-02$36.29$36.35$35.55$35.747,838,100—————
2014-08-29$36.32$36.35$36.07$36.195,086,900—————
2014-08-28$36.18$36.44$36.06$36.293,642,000—————
2014-08-27$36.10$36.24$36.00$36.243,703,000—————
2014-08-26$36.14$36.26$35.93$36.072,845,100—————
2014-08-25$36.16$36.22$36.00$36.153,616,200—————
2014-08-22$36.06$36.19$35.81$35.854,137,100—————
2014-08-21$36.24$36.35$36.13$36.163,025,200—————
2014-08-20$36.25$36.29$36.06$36.203,863,100—————
2014-08-19$36.02$36.35$35.81$36.175,423,100—————
2014-08-18$36.08$36.08$35.86$36.046,205,400—————
2014-08-15$36.00$36.00$35.59$35.787,733,900—————
2014-08-14$35.79$35.90$35.64$35.704,682,800—————
2014-08-13$35.68$35.92$35.68$35.804,901,700—————
2014-08-12$35.65$35.79$35.57$35.675,447,100—————
2014-08-11$35.54$35.90$35.48$35.766,642,200—————
2014-08-08$35.14$35.52$35.10$35.485,140,400—————
2014-08-07$36.56$36.56$34.92$35.079,249,800—————
2014-08-06$35.29$36.76$35.12$35.6615,206,400—————
2014-08-05$36.21$36.43$35.79$35.9615,630,600—————
2014-08-04$36.22$36.51$36.13$36.457,111,900—————
2014-08-01$36.23$36.43$35.92$36.336,496,200—————
2014-07-31$36.62$36.79$35.98$36.028,907,300—————
2014-07-30$38.17$38.18$36.96$36.979,331,900—————
2014-07-29$38.30$38.39$37.98$38.014,310,200—————
2014-07-28$38.32$38.33$37.99$38.224,912,600—————
2014-07-25$38.29$38.31$38.04$38.184,398,400—————
2014-07-24$38.34$38.47$38.20$38.314,430,300—————
2014-07-23$38.54$38.61$38.27$38.294,353,100—————
2014-07-22$38.32$38.63$38.32$38.515,438,800—————
2014-07-21$38.02$38.48$38.02$38.275,076,300—————
2014-07-18$38.10$38.50$37.96$38.486,069,600—————
2014-07-17$37.90$38.17$37.84$37.996,388,100—————
2014-07-16$38.12$38.31$38.00$38.145,971,700—————
2014-07-15$38.44$38.61$38.08$38.107,359,900—————
2014-07-14$38.65$38.75$38.34$38.567,135,700—————
2014-07-11$37.76$39.54$37.76$38.4213,163,000—————
2014-07-10$37.78$38.05$37.69$37.994,420,800—————
2014-07-09$38.15$38.45$37.98$38.017,640,700—————
2014-07-08$37.81$38.39$37.81$38.087,012,400—————
2014-07-07$37.97$37.99$37.77$37.953,930,700—————
2014-07-03$38.20$38.29$37.74$37.973,084,900—————
2014-07-02$37.89$37.94$37.59$37.914,771,400—————
2014-07-01$37.81$38.07$37.55$37.875,801,500—————
2014-06-30$37.17$37.81$37.03$37.617,748,100—————
2014-06-27$37.43$37.58$37.14$37.3010,622,800—————
2014-06-26$37.39$37.77$37.15$37.6310,695,600———$0.14—
2014-06-25$37.13$37.17$36.96$37.118,466,800—————
2014-06-24$37.19$37.43$37.07$37.146,102,400—————
2014-06-23$37.38$37.49$37.07$37.235,863,600—————
2014-06-20$37.63$37.73$37.36$37.4911,212,500—————
2014-06-19$37.80$37.81$37.37$37.507,086,000—————
2014-06-18$37.23$37.63$37.15$37.568,232,600—————
2014-06-17$37.11$37.44$37.00$37.377,997,400—————
2014-06-16$37.39$37.47$37.15$37.256,710,700—————
2014-06-13$37.46$37.56$37.30$37.456,699,700—————
2014-06-12$37.60$37.64$37.14$37.315,980,800—————
2014-06-11$37.71$37.81$37.47$37.605,404,600—————
2014-06-10$37.91$38.00$37.63$37.754,562,200—————
2014-06-09$38.09$38.26$37.97$38.074,101,100—————
2014-06-06$38.40$38.40$38.14$38.234,569,900—————
2014-06-05$38.41$38.41$37.92$38.237,494,200—————
2014-06-04$37.80$38.17$37.71$38.166,114,700—————
2014-06-03$37.86$37.93$37.54$37.924,993,600—————
2014-06-02$37.54$37.92$37.44$37.775,895,100—————
2014-05-30$37.62$37.67$37.32$37.6212,917,000—————
2014-05-29$37.48$37.49$37.33$37.486,706,900—————
2014-05-28$37.41$37.50$37.26$37.407,596,900—————
2014-05-27$37.26$37.50$37.25$37.437,453,100—————
2014-05-23$37.50$37.51$37.19$37.244,536,600—————
2014-05-22$37.61$37.61$37.28$37.295,401,500—————
2014-05-21$37.41$37.98$37.40$37.634,766,500—————
2014-05-20$37.41$37.48$37.19$37.424,964,900—————
2014-05-19$37.38$37.60$37.32$37.384,773,500—————
2014-05-16$37.28$37.58$37.08$37.517,529,500—————
2014-05-15$37.51$37.60$37.11$37.247,618,500—————
2014-05-14$37.69$37.98$37.55$37.605,770,400—————
2014-05-13$37.87$37.98$37.66$37.857,351,000—————
2014-05-12$38.00$38.01$37.46$37.5910,125,300—————
2014-05-09$37.61$37.97$37.52$37.968,734,600—————
2014-05-08$37.75$38.12$37.60$37.7914,504,700—————
2014-05-07$37.55$38.47$37.50$38.1025,917,300—————
2014-05-06$35.28$35.65$35.18$35.226,523,700—————
2014-05-05$35.29$35.68$35.27$35.616,117,000—————
2014-05-02$35.95$35.95$35.35$35.4810,001,300—————
2014-05-01$35.78$35.79$35.34$35.635,180,700—————
2014-04-30$35.41$35.71$35.34$35.659,946,000—————
2014-04-29$36.12$36.12$35.46$35.608,644,200—————
2014-04-28$35.47$36.01$35.40$35.9413,080,100—————
2014-04-25$35.16$35.50$35.06$35.346,490,500—————
2014-04-24$35.14$35.47$35.07$35.305,371,500—————
2014-04-23$34.94$35.25$34.93$35.116,467,400—————
2014-04-22$34.68$35.41$34.67$35.0311,675,800—————
2014-04-21$34.68$34.85$34.61$34.783,440,300—————
2014-04-17$34.68$34.89$34.49$34.657,494,000—————
2014-04-16$34.60$34.80$34.31$34.7711,786,700—————
2014-04-15$34.61$34.61$34.03$34.2610,145,100—————
2014-04-14$34.68$34.75$34.18$34.458,644,300—————
2014-04-11$34.56$34.71$34.20$34.3111,017,700—————
2014-04-10$34.98$35.34$34.64$34.719,400,500—————
2014-04-09$34.51$35.01$34.51$34.958,352,900—————
2014-04-08$34.19$34.85$34.17$34.6010,366,900—————
2014-04-07$34.45$34.59$34.13$34.2311,244,700—————
2014-04-04$35.02$35.20$34.44$34.5410,105,100—————
2014-04-03$34.92$35.02$34.65$34.777,241,600—————
2014-04-02$34.76$35.14$34.73$34.926,503,600—————
2014-04-01$34.73$34.85$34.40$34.826,521,200—————
2014-03-31$34.52$34.89$34.44$34.558,305,400—————
2014-03-28$34.35$34.56$34.27$34.407,953,900—————
2014-03-27$33.99$34.38$33.94$34.218,150,800———$0.14—
2014-03-26$34.44$34.60$34.17$34.178,864,600—————
2014-03-25$34.05$34.46$33.95$34.297,576,700—————
2014-03-24$33.43$34.18$33.43$33.8411,923,300—————
2014-03-21$34.72$34.72$34.03$34.1323,115,100—————
2014-03-20$34.13$34.39$33.97$34.267,388,100—————
2014-03-19$34.58$34.59$33.81$34.1511,521,700—————
2014-03-18$34.20$34.53$34.07$34.406,520,400—————
2014-03-17$34.49$34.52$34.07$34.2511,461,900—————
2014-03-14$34.27$34.78$34.22$34.2512,683,000—————
2014-03-13$35.00$35.12$34.37$34.5310,693,500—————
2014-03-12$34.67$34.93$34.46$34.9012,576,000—————
2014-03-11$35.03$35.28$34.91$34.977,663,100—————
2014-03-10$35.16$35.20$34.85$35.089,061,600—————
2014-03-07$34.97$35.09$34.60$35.0810,259,700—————
2014-03-06$34.46$34.94$34.11$34.8812,001,000—————
2014-03-05$33.88$34.49$33.83$34.338,783,000—————
2014-03-04$34.00$34.38$33.92$34.316,428,300—————
2014-03-03$33.70$33.88$33.58$33.807,875,400—————
2014-02-28$33.34$34.24$33.24$34.0311,922,800—————
2014-02-27$33.76$33.94$33.67$33.859,536,700—————
2014-02-26$33.96$34.22$33.81$33.926,744,000—————
2014-02-25$34.42$34.50$33.95$33.9512,648,000—————
2014-02-24$34.26$34.67$34.23$34.407,195,600—————
2014-02-21$34.95$34.95$34.30$34.308,145,900—————
2014-02-20$34.21$34.78$34.19$34.487,998,000—————
2014-02-19$34.02$34.35$33.98$34.268,617,300—————
2014-02-18$34.25$34.31$33.94$34.199,416,100—————
2014-02-14$33.83$34.28$33.77$34.129,097,000—————
2014-02-13$32.87$34.04$32.78$34.0111,350,400—————
2014-02-12$33.47$33.47$33.05$33.217,560,300—————
2014-02-11$32.99$33.41$32.90$33.286,556,100—————
2014-02-10$32.79$33.14$32.75$33.124,559,900—————
2014-02-07$32.93$33.06$32.69$32.937,182,600—————
2014-02-06$32.20$32.80$32.14$32.707,092,200—————
2014-02-05$31.84$32.28$31.84$32.098,234,100—————
2014-02-04$32.26$32.29$31.87$32.019,187,900—————
2014-02-03$32.80$32.80$32.02$32.0813,054,300—————
2014-01-31$32.31$33.05$32.28$32.7611,070,200—————
2014-01-30$32.99$33.27$32.91$32.938,166,000—————
2014-01-29$33.32$33.50$32.90$32.9914,317,400—————
2014-01-28$33.56$33.98$33.54$33.737,511,100—————
2014-01-27$33.64$33.86$33.40$33.618,846,100—————
2014-01-24$34.47$34.48$33.62$33.6522,597,800—————
2014-01-23$34.31$34.67$34.13$34.459,557,100—————
2014-01-22$34.58$34.87$34.40$34.4510,833,100—————
2014-01-21$34.90$34.90$33.96$34.4527,921,700—————
2014-01-17$35.48$35.68$34.99$35.2517,191,700—————
2014-01-16$35.67$36.05$35.31$35.7014,005,000—————
2014-01-15$35.39$35.94$35.20$35.7012,169,900—————
2014-01-14$34.24$35.63$34.23$35.408,904,100—————
2014-01-13$35.58$35.79$35.10$35.2011,635,200—————
2014-01-10$35.49$35.84$35.21$35.8012,548,600—————
2014-01-09$34.58$35.40$34.55$35.3610,606,400—————
2014-01-08$34.70$34.86$34.59$34.829,278,100—————
2014-01-07$34.52$34.93$34.50$34.816,846,400—————
2014-01-06$34.85$34.94$34.38$34.537,413,700—————
2014-01-03$34.78$35.01$34.63$34.755,300,700—————
2014-01-02$35.03$35.20$34.75$34.816,213,100—————
2013-12-31$35.21$35.43$34.95$35.305,234,300—————
2013-12-30$34.53$35.15$34.53$35.133,981,800—————
2013-12-27$34.93$34.95$34.75$34.913,429,800———$0.14—
2013-12-26$34.71$34.98$34.64$34.914,236,000—————
2013-12-24$34.61$34.84$34.58$34.722,648,500—————
2013-12-23$34.68$34.87$34.52$34.707,278,600—————
2013-12-20$34.36$34.94$34.16$34.6718,869,600—————
2013-12-19$34.59$34.63$33.95$34.4310,438,800—————
2013-12-18$33.96$34.67$33.50$34.649,706,800—————
2013-12-17$33.77$34.13$33.71$33.967,667,800—————
2013-12-16$33.85$34.13$33.76$33.856,876,700—————
2013-12-13$34.22$34.23$33.71$33.856,474,100—————
2013-12-12$33.82$34.23$33.69$33.9811,828,700—————
2013-12-11$34.18$34.50$34.02$34.087,306,900—————
2013-12-10$34.60$34.67$34.00$34.069,193,700—————
2013-12-09$35.08$35.20$34.62$34.6910,238,800—————
2013-12-06$34.86$35.13$34.63$35.0910,192,800—————
2013-12-05$34.09$34.45$33.85$34.408,722,700—————
2013-12-04$33.57$34.31$33.42$34.279,212,100—————
2013-12-03$34.00$34.39$33.69$33.9010,507,400—————
2013-12-02$33.60$33.66$33.22$33.445,877,000—————
2013-11-29$33.73$33.98$33.14$33.534,302,900—————
2013-11-27$33.80$34.04$33.50$33.985,732,800—————
2013-11-26$33.68$34.20$33.60$33.897,694,700—————
2013-11-25$34.09$34.14$33.54$33.616,465,400—————
2013-11-22$33.62$34.16$33.58$33.897,165,200—————
2013-11-21$33.53$33.95$33.38$33.855,877,200—————
2013-11-20$33.77$34.01$33.43$33.496,382,200—————
2013-11-19$33.66$34.07$33.52$33.725,377,600—————
2013-11-18$33.98$34.21$33.83$33.967,313,700—————
2013-11-15$33.99$34.30$33.84$34.0512,755,400—————
2013-11-14$33.42$34.25$33.31$34.1612,977,700—————
2013-11-13$33.24$33.33$32.68$33.3112,789,600—————
2013-11-12$32.33$32.51$32.07$32.436,893,000—————
2013-11-11$32.72$32.89$32.29$32.3711,415,200—————
2013-11-08$32.03$32.82$31.76$32.6813,468,200—————
2013-11-07$33.23$33.23$31.79$32.0920,974,500—————
2013-11-06$33.16$33.49$32.99$33.449,292,500—————
2013-11-05$33.41$33.66$33.24$33.445,198,900—————
2013-11-04$33.63$33.87$33.33$33.617,165,300—————
2013-11-01$33.75$33.79$33.42$33.598,102,700—————
2013-10-31$33.75$33.97$33.29$33.6511,928,600—————
2013-10-30$34.00$34.10$33.65$33.848,517,900—————
2013-10-29$33.72$33.93$33.55$33.906,175,100—————
2013-10-28$33.34$33.89$33.32$33.578,765,200—————
2013-10-25$33.36$33.50$33.01$33.485,990,000—————
2013-10-24$33.09$33.28$32.82$33.256,237,200—————
2013-10-23$33.10$33.35$33.05$33.119,415,500—————
2013-10-22$32.58$33.58$32.48$33.2610,333,300—————
2013-10-21$32.36$32.50$32.28$32.496,230,900—————
2013-10-18$32.28$32.49$32.08$32.459,721,200—————
2013-10-17$31.33$32.35$31.17$32.2910,013,800—————
2013-10-16$30.85$31.50$30.72$31.449,253,300—————
2013-10-15$30.73$30.84$30.42$30.567,339,500—————
2013-10-14$30.76$30.91$30.42$30.6813,245,400—————
2013-10-11$31.17$31.22$30.69$30.8511,706,300—————
2013-10-10$30.92$31.35$30.76$31.206,873,200—————
2013-10-09$30.84$30.99$30.55$30.616,397,700—————
2013-10-08$30.79$31.06$30.68$30.697,471,400—————
2013-10-07$30.49$30.91$30.33$30.765,559,100—————
2013-10-04$30.48$31.13$30.48$30.867,617,600—————
2013-10-03$30.54$30.69$30.34$30.547,714,700—————
2013-10-02$30.72$30.85$30.07$30.6513,226,600—————
2013-10-01$31.31$31.41$30.66$30.8513,363,200—————
2013-09-30$31.49$31.80$30.88$31.429,520,100—————
2013-09-27$31.72$32.11$31.66$31.806,160,900—————
2013-09-26$32.04$32.12$31.82$31.974,838,200———$0.14—
2013-09-25$30.05$32.35$30.05$32.109,291,800—————
2013-09-24$31.95$32.35$31.90$32.056,518,300—————
2013-09-23$31.77$32.34$31.70$31.959,370,900—————
2013-09-20$32.90$32.90$32.26$32.3014,970,600—————
2013-09-19$32.77$33.08$32.50$32.9410,976,700—————
2013-09-18$31.90$32.93$31.84$32.739,640,400—————
2013-09-17$31.78$32.09$31.67$31.987,051,400—————
2013-09-16$31.73$31.96$31.64$31.869,330,400—————
2013-09-13$31.33$31.57$31.21$31.556,425,300—————
2013-09-12$31.34$31.38$31.08$31.278,277,200—————
2013-09-11$31.29$31.34$30.75$31.297,854,700—————
2013-09-10$31.33$31.46$30.69$31.047,407,500—————
2013-09-09$30.91$31.15$30.79$31.116,229,200—————
2013-09-06$30.90$31.21$30.43$30.947,509,400—————
2013-09-05$30.88$30.95$30.70$30.746,467,100—————
2013-09-04$30.69$31.19$30.66$30.8810,788,200—————
2013-09-03$31.14$31.24$30.53$30.798,840,400—————
2013-08-30$30.64$30.98$30.55$30.677,485,000—————
2013-08-29$30.34$30.87$30.15$30.707,978,800—————
2013-08-28$30.60$30.90$30.18$30.558,394,600—————
2013-08-27$30.50$30.81$30.40$30.706,663,800—————
2013-08-26$31.22$31.30$30.64$30.717,370,300—————
2013-08-23$31.20$31.45$30.95$31.327,501,800—————
2013-08-22$30.57$32.56$30.40$31.108,775,600—————
2013-08-21$30.70$31.01$30.46$30.529,606,400—————
2013-08-20$30.70$31.03$30.59$30.756,760,000—————
2013-08-19$30.99$31.02$30.60$30.668,302,300—————
2013-08-16$31.06$31.18$30.73$30.9610,810,400—————
2013-08-15$31.26$31.34$30.91$31.1713,454,700—————
2013-08-14$31.96$31.99$31.59$31.607,555,600—————
2013-08-13$32.00$32.32$31.89$32.086,966,700—————
2013-08-12$31.96$32.09$31.59$31.888,394,400—————
2013-08-09$32.50$32.70$31.97$32.166,993,600—————
2013-08-08$31.95$32.91$31.57$32.7019,188,100—————
2013-08-07$31.91$31.91$31.14$31.2610,792,800—————
2013-08-06$31.53$31.92$31.50$31.866,827,700—————
2013-08-05$31.76$31.86$31.48$31.775,371,100—————
2013-08-02$31.67$32.00$31.48$31.946,220,000—————
2013-08-01$31.57$31.78$31.31$31.716,605,800—————
2013-07-31$31.04$31.50$31.00$31.278,444,200—————
2013-07-30$31.81$31.86$30.99$31.0511,787,000—————
2013-07-29$31.45$31.70$31.26$31.617,954,300—————
2013-07-26$30.83$31.60$30.80$31.589,685,100—————
2013-07-25$30.57$31.19$30.53$31.146,268,300—————
2013-07-24$31.05$31.10$30.60$30.8010,060,000—————
2013-07-23$30.77$31.32$30.70$31.0812,141,400—————
2013-07-22$30.69$31.37$30.45$30.708,208,600—————
2013-07-19$30.59$30.71$30.19$30.699,527,500—————
2013-07-18$30.59$30.91$30.38$30.5813,132,100—————
2013-07-17$30.13$31.18$29.85$30.5019,516,300—————
2013-07-16$30.10$30.18$29.75$29.877,700,800—————
2013-07-15$30.47$30.50$30.09$30.187,715,500—————
2013-07-12$30.16$30.42$30.03$30.368,961,800—————
2013-07-11$29.60$30.20$29.45$30.178,894,500—————
2013-07-10$29.03$29.22$28.90$29.157,964,200—————
2013-07-09$29.04$29.17$28.74$29.049,269,000—————
2013-07-08$28.95$29.05$28.69$28.759,245,600—————
2013-07-05$28.90$28.99$28.50$28.786,723,600—————
2013-07-03$28.58$28.79$28.54$28.584,534,100—————
2013-07-02$28.80$29.17$28.69$28.786,864,000—————
2013-07-01$28.79$29.45$28.71$29.059,324,400—————
2013-06-28$28.89$29.20$28.53$28.5312,446,300—————
2013-06-27$29.06$29.33$28.89$29.157,100,200———$0.13—
2013-06-26$28.82$29.04$28.68$28.858,515,100—————
2013-06-25$28.88$28.97$28.53$28.628,635,500—————
2013-06-24$28.59$28.86$28.43$28.649,793,400—————
2013-06-21$28.62$29.01$28.22$28.8519,734,200—————
2013-06-20$29.21$29.44$28.24$28.3415,787,400—————
2013-06-19$30.41$30.57$29.53$29.538,724,600—————
2013-06-18$30.33$30.61$30.24$30.506,105,900—————
2013-06-17$29.91$30.64$29.91$30.3411,431,800—————
2013-06-14$29.82$30.23$29.62$29.818,726,500—————
2013-06-13$29.48$30.00$29.19$29.977,881,100—————
2013-06-12$30.00$30.05$29.46$29.538,441,000—————
2013-06-11$29.94$29.97$29.21$29.8011,656,600—————
2013-06-10$29.84$30.18$29.46$29.5810,261,800—————
2013-06-07$29.54$29.96$29.31$29.868,802,400—————
2013-06-06$29.51$29.58$29.08$29.2910,668,300—————
2013-06-05$29.45$29.59$29.33$29.477,614,100—————
2013-06-04$29.92$30.06$29.36$29.579,680,000—————
2013-06-03$29.47$29.75$29.21$29.748,879,200—————
2013-05-31$29.39$29.84$29.21$29.4818,751,500—————
2013-05-30$30.05$30.17$29.58$29.6017,736,000—————
2013-05-29$31.08$31.21$30.27$30.2814,112,200—————
2013-05-28$31.23$31.92$31.11$31.2810,189,800—————
2013-05-24$31.00$31.33$30.76$30.9510,606,700—————
2013-05-23$31.43$31.76$30.98$31.2314,956,500—————
2013-05-22$30.94$31.99$30.90$31.7718,373,100—————
2013-05-21$30.92$31.01$30.59$31.017,138,100—————
2013-05-20$31.49$31.51$30.74$30.8010,092,700—————
2013-05-17$31.41$31.62$31.15$31.5011,930,700—————
2013-05-16$31.40$31.68$31.20$31.4611,020,400—————
2013-05-15$31.20$31.53$31.11$31.506,828,800—————
2013-05-14$30.84$31.27$30.83$31.1813,649,400—————
2013-05-13$30.52$30.91$30.45$30.8311,166,700—————
2013-05-10$30.73$30.78$30.43$30.6314,250,200—————
2013-05-09$30.96$31.05$30.53$30.5810,968,900—————
2013-05-08$31.16$31.50$30.64$30.9222,959,000—————
2013-05-07$31.06$31.43$31.04$31.417,524,200—————
2013-05-06$31.64$31.80$31.11$31.159,768,400—————
2013-05-03$31.68$31.83$31.51$31.738,364,300—————
2013-05-02$31.46$31.74$31.31$31.427,464,300—————
2013-05-01$31.30$31.69$31.30$31.4611,243,800—————
2013-04-30$31.51$31.69$31.30$31.4510,107,900—————
2013-04-29$31.52$31.66$31.35$31.627,146,200—————
2013-04-26$31.78$31.80$31.44$31.569,889,900—————
2013-04-25$31.66$31.83$31.48$31.6810,815,500—————
2013-04-24$32.03$32.10$31.42$31.4610,562,800—————
2013-04-23$31.56$32.02$31.50$31.8613,459,600—————
2013-04-22$31.40$31.65$31.26$31.5312,892,700—————
2013-04-19$30.14$31.80$30.05$31.6924,336,900—————
2013-04-18$29.79$30.16$29.73$30.1013,003,900—————
2013-04-17$30.39$30.52$29.75$29.8215,300,700—————
2013-04-16$30.20$30.73$30.20$30.638,798,700—————
2013-04-15$30.68$30.75$30.15$30.1910,772,100—————
2013-04-12$30.54$30.58$30.27$30.557,786,100—————
2013-04-11$30.53$30.65$30.33$30.3512,583,400—————
2013-04-10$30.17$30.36$30.15$30.2313,486,400—————
2013-04-09$30.12$30.24$29.93$30.138,422,000—————
2013-04-08$30.15$30.20$29.92$30.1515,375,800—————
2013-04-05$29.88$30.21$29.84$30.0310,431,900—————
2013-04-04$30.40$30.41$30.22$30.288,063,200—————
2013-04-03$30.76$30.83$30.10$30.2912,408,800—————
2013-04-02$30.67$30.95$30.64$30.809,528,100—————
2013-04-01$30.42$30.81$30.38$30.688,209,400—————
2013-03-28$30.44$30.66$30.22$30.6214,551,800—————
2013-03-27$29.91$30.38$29.87$30.3513,734,400———$0.26—
2013-03-26$29.98$30.30$29.84$30.2911,424,400—————
2013-03-25$29.95$30.30$29.70$29.8818,993,700—————
2013-03-22$29.32$30.12$29.27$29.7334,327,300—————
2013-03-21$28.58$28.74$28.41$28.5611,615,300—————
2013-03-20$28.59$28.72$28.42$28.6910,066,500—————
2013-03-19$28.29$28.54$28.17$28.347,797,700—————
2013-03-18$28.26$28.47$28.07$28.317,873,300—————
2013-03-15$28.45$28.68$28.36$28.4120,243,300—————
2013-03-14$28.50$28.55$28.34$28.538,321,100—————
2013-03-13$28.30$28.51$28.21$28.478,432,100—————
2013-03-12$28.49$28.55$28.16$28.2112,486,200—————
2013-03-11$28.54$28.58$28.42$28.438,411,800—————
2013-03-08$28.62$28.75$28.39$28.588,026,400—————
2013-03-07$28.67$28.68$28.44$28.5514,008,800—————
2013-03-06$28.50$28.67$28.45$28.529,613,000—————
2013-03-05$28.36$28.67$28.33$28.5117,493,500—————
2013-03-04$27.70$28.44$27.61$28.2821,335,500—————
2013-03-01$26.94$27.86$26.94$27.8117,228,100—————
2013-02-28$27.54$27.86$27.53$27.6415,016,700—————
2013-02-27$26.86$27.67$26.86$27.5713,810,200—————
2013-02-26$26.53$26.98$26.51$26.9513,702,900—————
2013-02-25$26.79$27.08$26.48$26.4915,527,100—————
2013-02-22$26.89$27.13$26.73$26.7716,664,800—————
2013-02-21$26.99$27.05$26.64$26.8216,936,600—————
2013-02-20$27.07$27.15$26.95$27.0317,057,200—————
2013-02-19$26.75$27.19$26.75$26.9618,297,500—————
2013-02-15$26.84$27.07$26.60$26.7221,794,500—————
2013-02-14$26.69$27.02$26.45$26.5737,728,900—————
2013-02-13$27.74$27.81$27.46$27.7513,902,600—————
2013-02-12$27.70$27.83$27.27$27.6814,931,000—————
2013-02-11$27.73$27.80$27.63$27.759,811,900—————
2013-02-08$27.80$28.10$27.75$27.7611,159,200—————
2013-02-07$27.64$28.08$27.58$28.0414,464,700—————
2013-02-06$27.90$28.13$27.80$28.0010,908,300—————
2013-02-05$27.95$28.11$27.85$27.9510,961,400—————
2013-02-04$28.01$28.15$27.83$27.888,954,300—————
2013-02-01$28.00$28.32$27.93$28.229,623,100—————
2013-01-31$27.65$27.95$27.65$27.797,541,300—————
2013-01-30$27.83$27.98$27.67$27.735,800,400—————
2013-01-29$27.54$27.93$27.54$27.836,258,900—————
2013-01-28$27.88$27.93$27.62$27.816,456,100—————
2013-01-25$27.83$27.89$27.69$27.7812,066,800—————
2013-01-24$27.93$28.03$27.64$27.8314,444,500—————
2013-01-23$27.50$27.89$27.35$27.7915,212,300—————
2013-01-22$27.73$28.04$27.30$27.5618,213,200—————
2013-01-18$27.97$28.10$27.82$28.0815,906,900—————
2013-01-17$27.84$28.08$27.77$28.0623,916,700—————
2013-01-16$27.75$27.92$27.58$27.829,219,400—————
2013-01-15$27.58$27.74$27.34$27.719,863,200—————
2013-01-14$27.46$27.52$27.17$27.488,688,200—————
2013-01-11$27.35$27.54$27.25$27.4210,162,600—————
2013-01-10$27.13$27.34$27.09$27.3116,348,500—————
2013-01-09$26.79$27.08$26.68$27.0511,671,400—————
2013-01-08$26.52$26.92$26.46$26.6814,360,800—————
2013-01-07$26.62$26.74$26.55$26.667,576,200—————
2013-01-04$26.70$26.83$26.55$26.747,696,000—————
2013-01-03$26.70$26.77$26.49$26.649,075,500—————
2013-01-02$25.84$26.69$25.78$26.6717,862,400—————
2012-12-31$25.04$25.49$25.00$25.4510,730,100—————
2012-12-28$25.18$25.37$25.15$25.268,685,500—————
2012-12-27$25.22$25.43$25.06$25.369,139,400———$0.13—
2012-12-26$25.61$25.74$25.35$25.395,194,700—————
2012-12-24$25.69$25.80$25.60$25.672,637,100—————
2012-12-21$25.75$25.81$25.47$25.7624,628,600—————
2012-12-20$25.95$26.08$25.86$26.0710,786,400—————
2012-12-19$25.88$26.08$25.79$25.9413,070,700—————
2012-12-18$26.03$26.16$25.74$25.8919,277,200—————
2012-12-17$26.01$26.16$25.91$26.0512,684,300—————
2012-12-14$26.10$26.12$25.98$26.048,553,300—————
2012-12-13$26.00$26.17$25.75$26.1010,704,200—————
2012-12-12$26.07$26.20$25.81$26.0410,581,600—————
2012-12-11$26.02$26.23$25.98$26.1311,868,700—————
2012-12-10$25.62$26.10$25.61$25.9411,433,500—————
2012-12-07$25.66$25.74$25.30$25.5810,690,300—————
2012-12-06$25.55$25.65$25.40$25.527,797,000—————
2012-12-05$25.71$25.90$25.46$25.4913,243,700—————
2012-12-04$25.71$25.88$25.60$25.759,934,900—————
2012-12-03$26.02$26.02$25.58$25.678,887,200—————
2012-11-30$25.71$25.99$25.71$25.8912,208,500—————
2012-11-29$25.77$25.80$25.53$25.7813,019,600—————
2012-11-28$25.16$25.70$25.16$25.6614,792,600—————
2012-11-27$25.55$25.61$25.25$25.279,704,600—————
2012-11-26$25.50$25.59$25.39$25.5110,869,300—————
2012-11-23$25.42$25.65$25.29$25.626,080,800—————
2012-11-21$25.71$25.90$25.27$25.4114,172,400—————
2012-11-20$26.01$26.04$25.50$25.5411,552,900—————
2012-11-19$25.82$25.91$25.52$25.8310,612,900—————
2012-11-16$25.11$25.60$25.03$25.5618,817,800—————
2012-11-15$25.03$25.18$24.50$25.1119,003,700—————
2012-11-14$25.76$25.81$25.10$25.1518,479,200—————
2012-11-13$25.84$26.05$25.74$25.7413,056,200—————
2012-11-12$26.08$26.17$25.90$25.969,070,100—————
2012-11-09$26.00$26.23$25.76$26.0219,361,700—————
2012-11-08$25.80$26.59$25.76$26.1133,180,400—————
2012-11-07$26.25$26.42$26.07$26.2513,178,500—————
2012-11-06$26.02$26.63$26.00$26.4914,611,800—————
2012-11-05$26.20$26.46$26.05$26.4112,723,700—————
2012-11-02$26.80$26.80$26.24$26.2827,262,900—————
2012-11-01$26.68$26.85$26.50$26.8010,718,900—————
2012-10-31$26.75$26.79$26.30$26.5511,829,900—————
2012-10-26$26.43$26.64$26.18$26.6017,172,200—————
2012-10-25$26.68$26.79$26.38$26.4711,890,100—————
2012-10-24$26.76$26.76$26.45$26.5310,768,000—————
2012-10-23$26.77$26.94$26.54$26.6811,255,400—————
2012-10-22$27.02$27.13$26.85$27.0014,178,300—————
2012-10-19$27.40$27.44$26.92$27.0116,446,900—————
2012-10-18$27.50$27.56$27.35$27.428,754,000—————
2012-10-17$27.04$27.50$27.04$27.4511,405,200—————
2012-10-16$27.46$27.50$26.95$27.1716,349,300—————
2012-10-15$27.48$27.50$27.19$27.2212,916,300—————
2012-10-12$27.36$27.40$27.16$27.2212,058,100—————
2012-10-11$27.30$27.41$27.15$27.2413,761,100—————
2012-10-10$27.53$27.53$27.10$27.2524,674,800—————
2012-10-09$27.55$27.62$27.28$27.3616,782,600—————
2012-10-08$27.85$27.90$27.48$27.5517,364,000—————
2012-10-05$28.25$28.37$27.74$27.8117,568,000—————
2012-10-04$27.87$28.21$27.87$28.0616,878,000—————
2012-10-03$28.18$28.29$27.73$27.8337,901,300—————
2012-10-02$28.42$28.48$27.39$28.0131,590,300———$14.17—
2012-10-01$41.08$42.54$41.08$42.5224,527,600—————
2012-09-28$41.21$41.44$40.90$41.3513,988,800—————
2012-09-27$41.16$41.34$41.00$41.2014,123,700—————
2012-09-26$41.52$41.81$41.18$41.2715,227,300—————
2012-09-25$41.50$41.95$41.31$41.3620,446,100—————
2012-09-24$41.58$41.74$41.45$41.6316,956,800—————
2012-09-21$41.76$42.19$41.65$41.7857,608,700—————
2012-09-20$40.65$41.75$40.59$41.6035,456,700—————
2012-09-19$40.50$40.92$40.47$40.8422,678,000—————
2012-09-18$39.50$40.43$39.44$40.4322,574,300—————
2012-09-17$39.48$39.71$39.33$39.7017,594,400———$0.29—
2012-09-14$39.93$40.17$39.73$39.9323,143,700—————
2012-09-13$39.53$40.25$39.53$40.1313,060,000—————
2012-09-12$39.80$39.92$39.50$39.5811,657,400—————
2012-09-11$40.17$40.29$39.62$39.7716,840,600—————
2012-09-10$40.37$40.76$40.18$40.2121,248,200—————
2012-09-07$40.84$40.91$39.70$39.9946,355,400—————
2012-09-06$41.78$42.44$41.70$42.3113,803,700—————
2012-09-05$41.85$42.00$41.39$41.678,790,500—————
2012-09-04$41.30$41.95$41.26$41.8412,288,700—————
2012-08-31$41.74$41.93$41.42$41.519,800,000—————
2012-08-30$41.44$41.60$41.23$41.358,132,700—————
2012-08-29$41.87$41.95$41.64$41.677,606,300—————
2012-08-28$41.77$42.00$41.71$41.869,452,100—————
2012-08-27$41.84$41.90$41.66$41.738,057,900—————
2012-08-24$41.10$41.90$41.10$41.8712,104,900—————
2012-08-23$40.93$41.39$40.81$41.2814,286,500—————
2012-08-22$41.18$41.60$40.75$41.019,655,300—————
2012-08-21$40.71$41.40$40.68$41.1110,521,400—————
2012-08-20$40.31$40.79$40.25$40.776,388,900—————
2012-08-17$40.74$40.74$40.32$40.5010,181,200—————
2012-08-16$40.52$40.77$40.42$40.707,857,700—————
2012-08-15$40.89$40.94$40.55$40.708,592,600—————
2012-08-14$41.03$41.14$40.78$40.907,012,500—————
2012-08-13$40.96$41.10$40.87$41.007,321,400—————
2012-08-10$40.80$40.97$40.61$40.928,036,600—————
2012-08-09$41.07$41.24$40.65$41.077,382,200—————
2012-08-08$40.85$41.26$40.84$41.108,174,900—————
2012-08-07$40.78$40.98$40.60$40.8714,036,000—————
2012-08-06$41.04$41.50$40.55$40.6015,182,600—————
2012-08-03$39.95$40.89$39.94$40.5119,362,100—————
2012-08-02$39.02$39.29$38.75$38.9410,499,700—————
2012-08-01$39.80$39.94$39.25$39.397,220,600—————
2012-07-31$39.40$39.77$39.21$39.7110,699,300—————
2012-07-30$39.58$39.69$39.45$39.5012,186,900—————
2012-07-27$39.82$39.85$39.38$39.4213,683,400—————
2012-07-26$39.44$39.80$39.28$39.3811,258,400—————
2012-07-25$39.19$39.19$37.15$38.848,508,700—————
2012-07-24$39.31$39.35$38.88$39.0210,375,800—————
2012-07-23$39.61$39.62$39.03$39.2015,557,800—————
2012-07-20$40.04$40.26$39.58$40.1648,384,700—————
2012-07-19$40.09$40.29$39.88$40.2014,520,300—————
2012-07-18$39.75$40.01$39.69$39.979,725,000—————
2012-07-17$39.75$39.99$39.43$39.806,843,300—————
2012-07-16$39.92$39.94$39.42$39.587,759,500—————
2012-07-13$39.07$39.75$39.03$39.717,095,300—————
2012-07-12$39.03$39.19$38.96$39.118,213,400—————
2012-07-11$39.40$39.59$39.22$39.378,365,200—————
2012-07-10$39.30$39.74$39.21$39.4113,837,600—————
2012-07-09$38.92$39.05$38.79$39.037,043,700—————
2012-07-06$39.05$39.20$38.88$38.986,091,000—————
2012-07-05$39.18$39.49$39.07$39.077,290,100—————
2012-07-03$38.85$39.30$38.77$39.218,443,900—————
2012-07-02$38.32$38.90$38.26$38.888,676,100—————
2012-06-29$38.10$38.62$37.92$38.6210,282,700—————
2012-06-28$37.29$37.75$37.10$37.707,302,100—————
2012-06-27$37.71$37.71$37.32$37.419,174,900———$0.29—
2012-06-26$38.61$38.69$37.74$37.7611,668,700—————
2012-06-25$38.65$38.70$38.36$38.616,875,500—————
2012-06-22$38.87$38.97$38.75$38.8513,035,100—————
2012-06-21$39.09$39.32$38.75$38.8027,166,700—————
2012-06-20$38.94$39.15$38.74$39.0210,588,600—————
2012-06-19$39.03$39.15$38.81$39.007,649,100—————
2012-06-18$38.71$39.21$38.70$38.989,345,200—————
2012-06-15$38.95$39.14$38.64$38.6412,630,400—————
2012-06-14$38.57$38.88$38.49$38.729,675,400—————
2012-06-13$38.35$38.57$38.18$38.446,975,200—————
2012-06-12$38.29$38.50$38.20$38.398,035,500—————
2012-06-11$38.42$38.57$38.12$38.146,874,900—————
2012-06-08$38.23$38.33$38.17$38.248,430,300—————
2012-06-07$38.30$38.45$38.00$38.159,315,200—————
2012-06-06$37.69$37.98$37.67$37.987,809,000—————
2012-06-05$37.53$37.70$37.28$37.607,592,000—————
2012-06-04$37.47$37.72$37.40$37.656,483,200—————
2012-06-01$37.99$38.09$37.56$37.578,601,300—————
2012-05-31$38.37$38.49$38.21$38.279,231,400—————
2012-05-30$38.31$38.48$38.23$38.416,122,500—————
2012-05-29$38.73$38.83$38.47$38.656,341,100—————
2012-05-25$38.65$38.71$38.44$38.576,783,400—————
2012-05-24$38.37$38.73$38.36$38.698,102,700—————
2012-05-23$38.67$38.90$38.29$38.4011,000,000—————
2012-05-22$38.59$38.89$38.52$38.819,781,600—————
2012-05-21$38.63$38.75$38.37$38.597,679,400—————
2012-05-18$38.42$38.79$38.35$38.4913,789,000—————
2012-05-17$38.55$38.72$38.33$38.357,248,900—————
2012-05-16$38.87$38.92$38.61$38.618,115,700—————
2012-05-15$39.09$39.20$38.76$38.827,439,900—————
2012-05-14$38.86$39.26$38.80$39.0410,892,500—————
2012-05-11$38.96$39.26$38.93$39.048,036,600—————
2012-05-10$39.03$39.21$38.87$39.068,234,200—————
2012-05-09$38.86$39.14$38.84$38.8710,485,200—————
2012-05-08$39.15$39.37$39.06$39.1712,279,300—————
2012-05-07$39.25$39.48$39.15$39.2612,434,500—————
2012-05-04$39.29$39.78$39.24$39.2513,304,400—————
2012-05-03$39.53$39.72$39.35$39.599,932,500—————
2012-05-02$39.73$39.92$39.61$39.7012,610,800—————
2012-05-01$39.77$39.99$39.67$39.769,522,200—————
2012-04-30$39.75$39.93$39.57$39.8713,825,600—————
2012-04-27$39.16$39.54$39.15$39.409,271,500—————
2012-04-26$38.67$39.09$38.64$39.006,396,200—————
2012-04-25$38.57$38.88$38.51$38.7410,149,700—————
2012-04-24$38.15$38.53$38.09$38.367,131,100—————
2012-04-23$38.20$38.29$37.88$37.996,264,900—————
2012-04-20$38.24$38.76$38.24$38.547,208,600—————
2012-04-19$38.34$38.37$38.05$38.208,440,300—————
2012-04-18$38.32$38.42$38.17$38.248,007,500—————
2012-04-17$37.81$38.54$37.74$38.4811,345,400—————
2012-04-16$37.44$37.72$37.30$37.587,513,700—————
2012-04-13$37.10$37.51$37.10$37.358,400,600—————
2012-04-12$36.91$37.16$36.85$37.1410,981,000—————
2012-04-11$37.23$37.32$36.75$36.8716,925,900—————
2012-04-10$37.50$37.57$37.00$37.0211,253,100—————
2012-04-09$37.74$37.86$37.56$37.595,726,500—————
2012-04-05$38.10$38.16$37.82$38.047,630,700—————
2012-04-04$38.14$38.37$38.12$38.226,919,700—————
2012-04-03$38.44$38.47$38.22$38.299,606,900—————
2012-04-02$38.05$38.49$38.03$38.388,850,300—————
2012-03-30$37.87$38.26$37.84$38.018,396,300—————
2012-03-29$37.92$38.01$37.69$37.818,310,100—————
2012-03-28$38.08$38.23$37.90$37.979,181,600———$0.29—
2012-03-27$38.65$38.67$38.32$38.368,586,100—————
2012-03-26$38.38$38.63$38.36$38.635,980,100—————
2012-03-23$38.26$38.34$38.12$38.255,424,500—————
2012-03-22$38.23$38.35$38.06$38.215,664,500—————
2012-03-21$38.31$38.48$38.17$38.315,101,600—————
2012-03-20$38.19$38.51$38.17$38.356,165,300—————
2012-03-19$38.34$38.50$38.26$38.356,736,500—————
2012-03-16$38.45$38.56$38.11$38.3813,560,700—————
2012-03-15$38.13$38.30$37.99$38.308,144,100—————
2012-03-14$38.56$38.61$38.09$38.178,008,900—————
2012-03-13$38.34$38.56$38.26$38.526,907,600—————
2012-03-12$37.95$38.24$37.83$38.125,409,900—————
2012-03-09$37.91$37.98$37.80$37.955,986,400—————
2012-03-08$38.05$38.11$37.85$37.917,471,100—————
2012-03-07$37.89$37.99$37.58$37.8310,982,200—————
2012-03-06$38.19$38.52$38.15$38.2711,427,300—————
2012-03-05$38.21$38.49$38.20$38.357,836,900—————
2012-03-02$38.01$38.34$37.96$38.257,349,000—————
2012-03-01$38.08$38.17$37.92$38.016,536,500—————
2012-02-29$38.04$38.17$37.84$38.078,322,800—————
2012-02-28$38.02$38.20$37.81$38.007,107,400—————
2012-02-27$37.53$38.20$37.52$37.918,254,100—————
2012-02-24$37.99$38.08$37.77$37.887,730,700—————
2012-02-23$37.89$38.13$37.86$37.987,668,900—————
2012-02-22$38.44$38.60$37.87$37.9912,134,000—————
2012-02-21$38.64$38.81$38.31$38.5716,394,500—————
2012-02-17$38.19$38.37$37.79$38.0111,184,200—————
2012-02-16$38.52$38.57$38.19$38.248,225,300—————
2012-02-15$38.33$38.72$38.22$38.297,808,600—————
2012-02-14$38.44$38.61$38.33$38.508,029,500—————
2012-02-13$38.71$38.78$38.36$38.407,430,800—————
2012-02-10$38.48$38.63$38.35$38.586,107,000—————
2012-02-09$38.56$38.78$38.55$38.644,800,900—————
2012-02-08$38.46$38.65$38.40$38.546,015,500—————
2012-02-07$38.53$38.62$38.36$38.515,800,100—————
2012-02-06$38.87$38.94$38.61$38.705,310,700—————
2012-02-03$38.81$39.06$38.77$38.885,970,500—————
2012-02-02$38.55$38.70$38.48$38.584,903,700—————
2012-02-01$38.52$38.79$38.44$38.475,254,800—————
2012-01-31$38.25$38.36$38.03$38.306,687,500—————
2012-01-30$38.31$38.33$38.03$38.186,203,300—————
2012-01-27$38.62$38.64$38.27$38.476,794,500—————
2012-01-26$38.56$38.90$38.38$38.606,497,200—————
2012-01-25$38.12$39.00$38.10$38.3710,357,500—————
2012-01-24$38.37$38.60$38.20$38.307,433,400—————
2012-01-23$38.62$38.66$38.22$38.478,766,800—————
2012-01-20$38.81$38.81$38.36$38.677,219,000—————
2012-01-19$38.79$38.84$38.45$38.706,959,300—————
2012-01-18$38.14$38.82$38.14$38.7211,589,500—————
2012-01-17$38.14$38.53$38.01$38.138,495,000—————
2012-01-13$38.18$38.25$37.72$37.7710,413,800—————
2012-01-12$38.11$38.27$37.96$38.226,206,800—————
2012-01-11$37.96$38.07$37.73$37.935,576,500—————
2012-01-10$38.06$38.15$37.90$38.026,825,700—————
2012-01-09$37.67$37.77$37.44$37.725,238,800—————
2012-01-06$37.92$37.96$37.50$37.557,954,400—————
2012-01-05$37.43$37.89$37.39$37.748,508,400—————
2012-01-04$37.35$37.51$37.17$37.397,333,300—————
2012-01-03$37.95$38.05$37.20$37.278,773,000—————
2011-12-30$37.40$37.57$37.32$37.364,405,700—————
2011-12-29$37.32$37.68$37.29$37.684,104,700—————
2011-12-28$37.44$37.49$37.23$37.264,320,300———$0.29—
2011-12-27$37.70$37.93$37.61$37.704,950,900—————
2011-12-23$37.31$37.74$37.22$37.744,739,000—————
2011-12-22$37.54$37.54$37.06$37.318,643,700—————
2011-12-21$36.93$37.53$36.93$37.3512,053,200—————
2011-12-20$36.51$36.97$36.48$36.918,357,500—————
2011-12-19$36.71$36.80$36.14$36.227,449,600—————
2011-12-16$36.65$36.80$36.28$36.4914,249,100—————
2011-12-15$36.23$36.62$36.23$36.466,424,800—————
2011-12-14$36.01$36.42$36.01$36.167,480,500—————
2011-12-13$36.57$36.85$36.21$36.286,916,400—————
2011-12-12$36.64$36.66$36.17$36.425,789,900—————
2011-12-09$36.26$36.90$36.26$36.707,018,700—————
2011-12-08$36.24$36.54$36.08$36.157,631,900—————
2011-12-07$36.36$36.55$36.23$36.358,526,800—————
2011-12-06$36.55$36.71$36.29$36.518,309,600—————
2011-12-05$36.86$36.90$36.27$36.517,598,000—————
2011-12-02$36.63$36.63$36.37$36.509,674,500—————
2011-12-01$36.17$36.63$36.12$36.5011,229,500—————
2011-11-30$35.97$36.15$35.85$36.1512,589,100—————
2011-11-29$35.01$35.45$34.95$35.337,402,800—————
2011-11-28$34.57$35.04$34.48$34.895,972,400—————
2011-11-25$34.19$34.52$34.10$34.323,364,700—————
2011-11-23$34.40$34.50$34.22$34.237,267,400—————
2011-11-22$34.35$34.74$34.25$34.557,628,000—————
2011-11-21$34.39$34.65$34.14$34.3012,548,700—————
2011-11-18$34.93$35.05$34.73$34.777,735,900—————
2011-11-17$35.00$35.27$34.73$34.967,221,600—————
2011-11-16$35.17$35.65$35.05$35.186,956,900—————
2011-11-15$35.40$35.60$35.30$35.485,189,000—————
2011-11-14$35.64$35.66$35.27$35.434,833,800—————
2011-11-11$35.45$35.70$35.45$35.578,418,300—————
2011-11-10$35.07$35.25$34.88$35.136,955,400—————
2011-11-09$35.12$35.16$34.67$34.769,116,700—————
2011-11-08$35.52$35.54$35.12$35.487,523,400—————
2011-11-07$35.31$35.40$34.85$35.3312,348,700—————
2011-11-04$35.74$35.76$35.05$35.189,785,400—————
2011-11-03$35.92$36.30$35.37$35.7814,217,000—————
2011-11-02$34.99$35.05$34.46$34.648,235,900—————
2011-11-01$34.56$34.92$34.47$34.5610,529,700—————
2011-10-31$35.08$35.46$35.08$35.189,504,000—————
2011-10-28$35.40$35.67$35.17$35.407,823,000—————
2011-10-27$35.66$35.70$35.11$35.4715,826,300—————
2011-10-26$35.36$35.39$34.85$35.029,004,500—————
2011-10-25$35.35$35.48$34.80$34.939,273,500—————
2011-10-24$35.24$35.36$35.00$35.285,931,400—————
2011-10-21$35.35$35.35$35.02$35.2010,737,700—————
2011-10-20$34.97$35.30$34.93$35.068,171,600—————
2011-10-19$35.06$35.38$34.67$34.858,062,900—————
2011-10-18$34.81$35.50$34.75$35.2410,094,700—————
2011-10-17$35.25$35.44$34.74$34.776,767,600—————
2011-10-14$35.25$35.32$34.90$35.237,960,500—————
2011-10-13$34.44$35.05$34.42$34.857,154,800—————
2011-10-12$34.57$34.83$34.48$34.608,164,800—————
2011-10-11$34.22$34.61$34.15$34.405,839,100—————
2011-10-10$34.14$34.30$33.73$34.307,004,500—————
2011-10-07$33.79$34.03$33.52$33.7610,070,900—————
2011-10-06$32.83$33.58$32.65$33.5610,060,300—————
2011-10-05$32.82$32.96$32.51$32.8913,360,000—————
2011-10-04$32.88$32.90$31.88$32.8620,500,000—————
2011-10-03$33.33$33.71$33.07$33.0811,764,800—————
2011-09-30$34.30$34.79$33.56$33.5812,893,400—————
2011-09-29$34.71$34.80$34.15$34.487,932,000—————
2011-09-28$34.71$35.02$34.15$34.2310,046,600———$0.29—
2011-09-27$34.90$35.24$34.52$34.9310,828,900—————
2011-09-26$33.84$34.32$33.65$34.269,705,700—————
2011-09-23$33.46$33.86$33.37$33.7210,821,300—————
2011-09-22$32.71$33.83$32.70$33.7113,359,900—————
2011-09-21$34.60$34.81$34.11$34.1311,457,400—————
2011-09-20$34.87$34.98$34.50$34.529,361,600—————
2011-09-19$34.75$35.05$34.63$34.878,857,200—————
2011-09-16$35.04$35.16$34.84$35.0614,711,000—————
2011-09-15$34.84$35.06$34.54$34.958,533,300—————
2011-09-14$34.39$34.84$33.96$34.539,167,400—————
2011-09-13$34.23$34.28$33.85$34.239,473,700—————
2011-09-12$34.10$34.29$33.68$34.2512,112,400—————
2011-09-09$34.76$34.76$34.01$34.5113,032,200—————
2011-09-08$34.57$35.52$34.54$35.0614,627,000—————
2011-09-07$34.54$34.96$34.35$34.7813,528,500—————
2011-09-06$33.68$34.16$33.54$34.0810,705,400—————
2011-09-02$34.45$34.78$34.22$34.278,571,800—————
2011-09-01$34.91$35.10$34.74$34.819,704,300—————
2011-08-31$34.83$35.19$34.78$35.0211,402,400—————
2011-08-30$34.57$34.87$34.29$34.718,939,100—————
2011-08-29$34.24$34.68$34.17$34.577,700,300—————
2011-08-26$33.52$34.09$32.90$33.959,229,600—————
2011-08-25$34.31$34.40$33.51$33.619,086,400—————
2011-08-24$34.03$34.27$33.80$34.228,550,600—————
2011-08-23$33.66$34.09$33.34$34.0911,476,300—————
2011-08-22$34.22$34.22$33.47$33.559,804,500—————
2011-08-19$33.57$34.28$33.44$33.4515,545,100—————
2011-08-18$33.94$34.36$33.50$33.8115,868,200—————
2011-08-17$34.43$34.76$34.32$34.5311,355,000—————
2011-08-16$34.46$34.54$34.03$34.2112,692,900—————
2011-08-15$34.59$34.84$34.37$34.6810,505,500—————
2011-08-12$34.21$34.57$33.90$34.4014,456,700—————
2011-08-11$32.70$34.44$32.63$34.1022,893,800—————
2011-08-10$33.98$34.00$32.65$32.8023,874,400—————
2011-08-09$33.96$34.25$32.80$34.2228,544,300—————
2011-08-08$33.94$34.77$33.57$33.7131,334,700—————
2011-08-05$34.89$35.30$34.15$34.8732,604,500—————
2011-08-04$36.03$36.30$33.72$33.7860,754,400—————
2011-08-03$34.08$34.32$33.80$34.3010,799,100—————
2011-08-02$34.16$34.49$34.13$34.1411,035,900—————
2011-08-01$34.61$34.64$33.94$34.348,035,600—————
2011-07-29$34.34$34.64$34.26$34.388,084,600—————
2011-07-28$34.58$34.82$34.55$34.596,965,000—————
2011-07-27$34.81$34.90$34.48$34.539,316,000—————
2011-07-26$35.09$35.10$34.83$34.918,275,900—————
2011-07-25$35.25$35.34$35.00$35.036,456,500—————
2011-07-22$35.58$35.58$35.37$35.435,697,600—————
2011-07-21$35.40$35.57$35.30$35.4711,803,100—————
2011-07-20$35.39$35.45$35.20$35.268,300,200—————
2011-07-19$35.26$35.46$35.21$35.259,586,600—————
2011-07-18$35.28$35.35$34.95$35.188,494,000—————
2011-07-15$35.39$35.46$35.16$35.3712,177,800—————
2011-07-14$35.37$35.64$35.17$35.379,833,100—————
2011-07-13$35.48$35.60$35.26$35.366,319,400—————
2011-07-12$35.43$35.69$35.40$35.407,076,000—————
2011-07-11$35.52$35.74$35.35$35.517,001,600—————
2011-07-08$35.75$35.93$35.62$35.719,296,800—————
2011-07-07$35.98$36.02$35.82$35.9311,192,400—————
2011-07-06$35.61$35.87$35.56$35.859,081,500—————
2011-07-05$35.39$35.70$35.39$35.629,660,000—————
2011-07-01$35.04$35.50$34.98$35.475,831,400—————
2011-06-30$34.92$35.47$34.92$35.238,871,600—————
2011-06-29$34.69$34.95$34.64$34.838,743,300—————
2011-06-28$34.50$35.00$34.38$34.5311,392,000———$0.29—
2011-06-27$34.61$34.81$34.45$34.509,548,400—————
2011-06-24$34.33$34.67$34.31$34.6011,485,100—————
2011-06-23$34.45$34.46$33.87$34.2611,113,400—————
2011-06-22$34.74$34.84$34.63$34.664,934,700—————
2011-06-21$34.95$34.95$34.74$34.815,254,700—————
2011-06-20$34.39$34.98$34.39$34.806,981,000—————
2011-06-17$34.48$34.72$34.41$34.4811,973,400—————
2011-06-16$33.97$34.36$33.89$34.308,211,100—————
2011-06-15$34.14$34.25$33.82$34.0210,936,300—————
2011-06-14$34.37$34.45$34.08$34.267,587,100—————
2011-06-13$33.92$34.35$33.76$34.125,932,100—————
2011-06-10$34.04$34.20$33.75$33.797,942,800—————
2011-06-09$34.06$34.39$33.93$34.226,567,600—————
2011-06-08$33.92$34.18$33.83$34.066,618,300—————
2011-06-07$34.12$34.26$34.02$34.0410,644,000—————
2011-06-06$34.07$34.18$33.96$34.0611,748,300—————
2011-06-03$34.08$34.30$34.05$34.107,964,100—————
2011-06-02$34.66$34.76$34.24$34.429,933,900—————
2011-06-01$34.91$34.99$34.66$34.738,141,600—————
2011-05-31$34.79$35.00$34.74$34.9712,874,400—————
2011-05-27$34.65$34.92$34.65$34.754,367,300—————
2011-05-26$34.43$34.75$34.28$34.625,823,100—————
2011-05-25$34.64$34.81$34.40$34.4310,336,100—————
2011-05-24$34.86$35.03$34.83$34.877,662,700—————
2011-05-23$34.97$35.06$34.87$34.987,815,500—————
2011-05-20$35.05$35.44$34.70$35.2311,797,600—————
2011-05-19$34.98$35.10$34.86$34.998,682,100—————
2011-05-18$34.83$34.95$34.68$34.887,096,100—————
2011-05-17$34.51$34.92$34.48$34.8311,620,400—————
2011-05-16$34.84$34.90$34.51$34.548,787,900—————
2011-05-13$34.80$35.10$34.66$34.8912,749,700—————
2011-05-12$34.30$34.91$34.30$34.759,416,200—————
2011-05-11$34.27$34.49$34.15$34.278,148,200—————
2011-05-10$34.11$34.27$34.09$34.226,585,500—————
2011-05-09$33.81$34.10$33.80$34.0410,637,800—————
2011-05-06$33.94$34.49$33.93$34.0816,559,400—————
2011-05-05$33.84$33.94$33.22$33.3917,216,900—————
2011-05-04$33.88$34.00$33.79$33.859,109,800—————
2011-05-03$33.88$33.95$33.72$33.878,226,400—————
2011-05-02$33.60$33.87$33.47$33.797,821,500—————
2011-04-29$33.55$33.90$33.46$33.5910,400,000—————
2011-04-28$33.51$33.77$33.48$33.6010,124,600—————
2011-04-27$33.37$33.66$33.37$33.578,400,800—————
2011-04-26$33.21$33.44$33.10$33.396,300,000—————
2011-04-25$33.45$33.45$33.00$33.077,283,200—————
2011-04-21$33.57$33.68$33.20$33.387,073,600—————
2011-04-20$33.50$33.67$33.38$33.569,250,700—————
2011-04-19$33.20$33.41$33.11$33.409,920,400—————
2011-04-18$32.72$33.32$32.70$33.2214,206,700—————
2011-04-15$32.94$33.54$32.78$33.3621,306,600—————
2011-04-14$32.28$32.96$32.19$32.9521,267,500—————
2011-04-13$32.24$32.46$32.17$32.4010,537,300—————
2011-04-12$31.78$32.17$31.77$32.149,804,800—————
2011-04-11$31.73$32.09$31.69$32.038,593,400—————
2011-04-08$31.85$31.88$31.60$31.677,839,900—————
2011-04-07$31.79$31.82$31.61$31.788,158,500—————
2011-04-06$31.59$31.80$31.56$31.756,033,000—————
2011-04-05$31.42$31.55$31.35$31.496,699,200—————
2011-04-04$31.71$31.71$31.47$31.515,546,500—————
2011-04-01$31.44$31.65$31.42$31.616,243,100—————
2011-03-31$31.48$31.70$31.35$31.3610,200,300—————
2011-03-30$31.37$31.51$31.23$31.486,577,200—————
2011-03-29$31.22$31.33$31.06$31.278,764,800———$0.29—
2011-03-28$31.35$31.60$31.29$31.476,950,800—————
2011-03-25$31.35$31.49$31.24$31.267,123,400—————
2011-03-24$31.24$31.35$31.07$31.286,051,100—————
2011-03-23$31.09$31.14$30.76$31.117,489,900—————
2011-03-22$30.89$31.08$30.89$31.036,296,500—————
2011-03-21$30.78$31.01$30.43$30.8914,984,300—————
2011-03-18$30.96$31.08$30.78$30.9910,564,700—————
2011-03-17$31.06$31.19$30.45$30.7612,837,400—————
2011-03-16$31.02$31.05$30.71$30.8511,389,000—————
2011-03-15$30.97$31.21$30.84$31.1310,119,400—————
2011-03-14$31.51$31.60$31.26$31.366,791,200—————
2011-03-11$31.53$31.79$31.41$31.706,473,000—————
2011-03-10$31.49$31.62$31.38$31.508,637,300—————
2011-03-09$31.34$31.71$31.32$31.675,943,800—————
2011-03-08$31.43$31.47$31.26$31.458,472,200—————
2011-03-07$31.56$31.58$31.18$31.3312,234,400—————
2011-03-04$31.86$31.87$31.41$31.5819,309,400—————
2011-03-03$31.66$31.87$31.61$31.8111,585,400—————
2011-03-02$31.57$31.74$31.29$31.496,816,200—————
2011-03-01$31.76$31.88$31.48$31.558,171,500—————
2011-02-28$31.82$31.84$31.51$31.849,314,400—————
2011-02-25$31.75$31.96$31.63$31.718,249,900—————
2011-02-24$31.64$31.97$31.64$31.789,432,400—————
2011-02-23$31.48$32.20$31.45$31.6818,315,200—————
2011-02-22$30.72$31.53$30.66$31.4714,453,400—————
2011-02-18$30.87$30.98$30.66$30.917,860,600—————
2011-02-17$30.69$30.93$30.61$30.847,257,600—————
2011-02-16$30.68$30.80$30.43$30.8012,013,600—————
2011-02-15$30.39$30.67$30.26$30.677,831,300—————
2011-02-14$30.67$30.74$30.39$30.4911,068,800—————
2011-02-11$30.50$30.73$30.24$30.6623,766,300—————
2011-02-10$31.20$31.24$30.76$31.1116,277,900—————
2011-02-09$30.97$31.25$30.95$31.246,390,100—————
2011-02-08$30.93$31.13$30.73$31.139,267,100—————
2011-02-07$31.18$31.18$30.64$30.8710,193,000—————
2011-02-04$30.89$31.22$30.72$31.196,594,900—————
2011-02-03$30.56$30.81$30.49$30.744,926,800—————
2011-02-02$30.66$30.73$30.47$30.565,522,200—————
2011-02-01$30.67$30.78$30.44$30.676,914,300—————
2011-01-31$30.53$31.00$30.21$30.5710,801,100—————
2011-01-28$30.50$30.73$30.50$30.5311,356,900—————
2011-01-27$30.98$31.03$30.50$30.5411,887,300—————
2011-01-26$31.28$31.28$30.98$31.0310,967,900—————
2011-01-25$31.35$31.46$31.01$31.189,323,800—————
2011-01-24$31.39$31.77$31.27$31.4312,116,800—————
2011-01-21$31.09$31.35$31.03$31.3510,612,400—————
2011-01-20$31.29$31.38$31.13$31.2310,411,400—————
2011-01-19$31.09$31.25$30.89$31.188,479,500—————
2011-01-18$31.41$31.52$30.89$31.0511,693,500—————
2011-01-14$31.51$31.52$31.28$31.346,005,400—————
2011-01-13$31.56$31.71$31.38$31.446,647,000—————
2011-01-12$31.34$31.72$31.32$31.506,225,800—————
2011-01-11$31.29$31.45$31.18$31.296,619,200—————
2011-01-10$30.91$31.24$30.89$31.215,462,800—————
2011-01-07$31.39$31.43$31.14$31.196,747,800—————
2011-01-06$31.60$31.60$31.18$31.277,661,500—————
2011-01-05$31.46$31.75$31.46$31.5310,456,100—————
2011-01-04$31.61$31.75$31.36$31.6011,578,300—————
2011-01-03$31.76$31.76$31.48$31.678,525,800—————
2010-12-31$31.50$31.63$31.37$31.513,398,900—————
2010-12-30$31.34$31.61$31.31$31.514,033,200—————
2010-12-29$31.72$31.82$31.56$31.565,259,600———$0.29—
2010-12-28$31.71$31.89$31.61$31.864,900,000—————
2010-12-27$31.81$31.84$31.58$31.614,520,700—————
2010-12-23$31.90$31.97$31.82$31.884,491,200—————
2010-12-22$31.78$31.97$31.74$31.885,854,300—————
2010-12-21$31.87$31.98$31.81$31.847,235,900—————
2010-12-20$31.95$31.98$31.70$31.739,979,700—————
2010-12-17$31.67$31.95$31.53$31.9311,699,500—————
2010-12-16$31.48$31.65$31.30$31.647,204,400—————
2010-12-15$31.27$31.59$31.24$31.488,873,000—————
2010-12-14$30.97$31.50$30.93$31.399,021,600—————
2010-12-13$30.88$31.00$30.70$30.886,556,300—————
2010-12-10$31.14$31.22$30.63$30.758,904,000—————
2010-12-09$31.10$31.15$30.93$31.097,647,900—————
2010-12-08$30.68$31.05$30.60$31.0310,122,900—————
2010-12-07$30.51$30.69$30.39$30.649,008,200—————
2010-12-06$30.24$30.32$30.10$30.297,117,800—————
2010-12-03$30.22$30.51$30.20$30.327,376,400—————
2010-12-02$30.70$30.76$30.28$30.4310,450,000—————
2010-12-01$30.46$30.72$30.35$30.638,651,500—————
2010-11-30$30.03$30.35$29.95$30.259,512,000—————
2010-11-29$30.18$30.22$29.80$30.1910,226,100—————
2010-11-26$30.39$30.43$30.23$30.303,166,400—————
2010-11-24$30.43$30.56$30.35$30.545,481,600—————
2010-11-23$30.34$30.35$30.12$30.237,526,800—————
2010-11-22$30.41$30.59$30.30$30.557,115,800—————
2010-11-19$30.72$30.79$30.36$30.448,807,900—————
2010-11-18$30.66$30.83$30.52$30.728,216,000—————
2010-11-17$30.39$30.57$30.30$30.496,794,500—————
2010-11-16$30.64$30.71$30.25$30.3410,834,100—————
2010-11-15$30.67$30.90$30.66$30.798,001,600—————
2010-11-12$30.26$30.76$30.23$30.628,077,700—————
2010-11-11$30.41$30.51$30.28$30.468,091,500—————
2010-11-10$30.66$30.68$30.39$30.5010,176,000—————
2010-11-09$31.29$31.29$30.50$30.6213,387,700—————
2010-11-08$31.10$31.23$30.71$31.129,705,400—————
2010-11-05$31.29$31.56$30.60$31.0820,031,300—————
2010-11-04$31.91$32.20$31.75$31.7912,912,100—————
2010-11-03$31.81$32.00$31.44$31.5712,054,200—————
2010-11-02$32.16$32.25$31.80$31.849,465,300—————
2010-11-01$32.35$32.46$31.74$31.789,165,600—————
2010-10-29$32.04$32.27$31.99$32.276,613,200—————
2010-10-28$32.22$32.37$31.94$32.147,089,100—————
2010-10-27$32.19$32.19$31.75$32.006,967,700—————
2010-10-26$32.45$32.67$32.14$32.338,841,700—————
2010-10-25$31.97$32.61$31.97$32.4710,754,100—————
2010-10-22$31.85$32.00$31.77$31.906,142,600—————
2010-10-21$31.80$32.18$31.67$31.827,781,000—————
2010-10-20$31.51$31.92$31.51$31.807,348,800—————
2010-10-19$31.51$31.83$31.34$31.457,583,900—————
2010-10-18$31.69$31.84$31.57$31.6610,117,900—————
2010-10-15$31.90$32.00$31.51$31.657,917,700—————
2010-10-14$31.58$31.81$31.49$31.807,620,300—————
2010-10-13$31.30$31.65$31.15$31.496,736,500—————
2010-10-12$31.06$31.22$30.80$31.158,055,400—————
2010-10-11$30.88$31.08$30.75$31.044,901,400—————
2010-10-08$31.34$31.34$30.77$30.9310,323,600—————
2010-10-07$31.37$31.51$30.96$31.195,790,000—————
2010-10-06$31.32$31.50$31.24$31.306,644,300—————
2010-10-05$31.06$31.39$31.00$31.287,924,500—————
2010-10-04$31.11$31.27$30.90$30.946,106,500—————
2010-10-01$30.99$31.25$30.74$31.218,491,000—————
2010-09-30$31.29$31.46$30.83$30.8611,105,800—————
2010-09-29$31.40$31.45$31.10$31.217,292,400—————
2010-09-28$31.64$31.64$31.20$31.487,905,200———$0.29—
2010-09-27$31.91$31.98$31.77$31.806,404,700—————
2010-09-24$31.53$31.95$31.49$31.9515,759,000—————
2010-09-23$31.10$31.60$30.95$31.2712,740,600—————
2010-09-22$31.63$31.79$31.23$31.319,030,400—————
2010-09-21$31.55$31.66$31.29$31.628,068,200—————
2010-09-20$31.35$31.62$31.23$31.577,774,300—————
2010-09-17$31.51$31.60$31.24$31.358,167,000—————
2010-09-16$31.51$31.58$31.25$31.409,910,400—————
2010-09-15$31.10$31.59$31.04$31.5910,928,300—————
2010-09-14$30.85$31.17$30.79$31.056,255,200—————
2010-09-13$30.94$31.07$30.77$30.956,097,500—————
2010-09-10$30.74$30.85$30.60$30.783,835,100—————
2010-09-09$30.70$30.80$30.38$30.747,479,000—————
2010-09-08$30.42$30.74$30.41$30.585,820,600—————
2010-09-07$30.48$30.57$30.32$30.354,932,500—————
2010-09-03$30.45$30.67$30.33$30.587,534,200—————
2010-09-02$30.42$30.42$29.90$30.359,270,300—————
2010-09-01$30.15$30.41$30.13$30.3810,831,600—————
2010-08-31$29.68$30.08$29.61$29.919,189,300—————
2010-08-30$29.97$30.23$29.69$29.707,587,900—————
2010-08-27$29.54$30.05$29.34$30.0011,784,400—————
2010-08-26$29.58$29.65$29.10$29.428,017,500—————
2010-08-25$29.16$29.66$29.02$29.5910,493,400—————
2010-08-24$28.88$29.53$28.88$29.2914,272,500—————
2010-08-23$29.19$29.29$29.07$29.156,858,300—————
2010-08-20$29.01$29.21$28.92$29.109,789,100—————
2010-08-19$29.25$29.29$28.85$29.139,415,800—————
2010-08-18$29.30$29.42$29.06$29.3410,030,100—————
2010-08-17$29.54$29.60$29.02$29.2613,854,000—————
2010-08-16$29.32$29.59$29.17$29.455,439,800—————
2010-08-13$29.48$29.66$29.38$29.504,829,500—————
2010-08-12$29.44$29.63$29.30$29.507,061,400—————
2010-08-11$29.99$30.15$29.53$29.589,005,300—————
2010-08-10$30.18$30.55$30.11$30.277,565,100—————
2010-08-09$30.40$30.50$30.23$30.397,402,700—————
2010-08-06$29.97$30.57$29.96$30.3615,450,100—————
2010-08-05$29.60$29.76$29.31$29.6615,964,900—————
2010-08-04$29.28$29.89$29.25$29.7510,223,300—————
2010-08-03$29.33$29.41$29.12$29.287,739,900—————
2010-08-02$29.49$29.62$29.38$29.497,719,500—————
2010-07-30$28.99$29.32$28.76$29.216,954,500—————
2010-07-29$29.68$29.68$28.87$29.1110,015,900—————
2010-07-28$30.00$30.06$29.67$29.727,256,500—————
2010-07-27$29.77$29.98$29.56$29.887,463,100—————
2010-07-26$29.60$29.80$29.52$29.726,161,300—————
2010-07-23$29.27$29.80$29.25$29.627,248,500—————
2010-07-22$28.97$29.38$28.97$29.286,404,000—————
2010-07-21$29.25$29.27$28.72$28.847,271,200—————
2010-07-20$28.67$29.24$28.56$29.218,830,000—————
2010-07-19$28.80$28.92$28.69$28.835,005,200—————
2010-07-16$29.19$29.29$28.66$28.8112,130,600—————
2010-07-15$29.30$29.39$28.93$29.326,594,600—————
2010-07-14$29.42$29.47$29.19$29.326,171,200—————
2010-07-13$29.17$29.53$29.12$29.407,802,000—————
2010-07-12$28.89$29.06$28.85$29.005,357,900—————
2010-07-09$29.07$29.13$28.77$28.996,014,700—————
2010-07-08$28.92$29.07$28.82$29.038,608,500—————
2010-07-07$28.33$28.84$28.21$28.7910,063,500—————
2010-07-06$27.92$28.40$27.85$28.2510,744,500—————
2010-07-02$28.15$28.15$27.59$27.826,974,300—————
2010-07-01$28.00$28.04$27.71$28.009,408,400—————
2010-06-30$28.27$28.43$27.85$28.0017,784,400—————
2010-06-29$28.75$28.80$28.35$28.4412,794,500—————
2010-06-28$29.38$29.39$28.92$28.9412,533,600———$0.29—
2010-06-25$29.57$29.60$29.28$29.3319,455,900—————
2010-06-24$29.40$29.74$29.40$29.477,824,600—————
2010-06-23$29.44$29.68$29.16$29.5412,129,200—————
2010-06-22$29.82$29.97$29.34$29.3615,472,400—————
2010-06-21$30.17$30.24$29.84$29.947,515,100—————
2010-06-18$30.00$30.17$29.55$30.0112,964,300—————
2010-06-17$29.80$30.01$29.67$29.9810,024,200—————
2010-06-16$29.61$29.76$29.43$29.737,395,300—————
2010-06-15$29.38$29.72$29.29$29.719,425,100—————
2010-06-14$29.49$29.66$29.31$29.398,373,900—————
2010-06-11$29.16$29.32$28.94$29.306,120,800—————
2010-06-10$29.12$29.50$29.08$29.3811,677,000—————
2010-06-09$28.68$29.31$28.63$28.8811,465,200—————
2010-06-08$28.40$28.66$28.24$28.6413,230,600—————
2010-06-07$28.61$28.87$28.30$28.3211,341,600—————
2010-06-04$29.07$29.07$28.40$28.5111,820,400—————
2010-06-03$29.53$29.60$29.06$29.2813,756,000—————
2010-06-02$29.02$29.53$29.00$29.5313,476,200—————
2010-06-01$28.64$29.24$28.55$28.9013,060,800—————
2010-05-28$29.08$29.16$28.57$28.6010,890,100—————
2010-05-27$28.80$29.08$28.57$29.0614,550,400—————
2010-05-26$28.48$28.98$28.38$28.4013,963,300—————
2010-05-25$28.52$28.52$27.93$28.3729,024,300—————
2010-05-24$29.53$29.53$28.90$28.9314,092,300—————
2010-05-21$28.95$29.73$28.62$29.6917,770,700—————
2010-05-20$30.04$30.07$29.12$29.1326,854,200—————
2010-05-19$29.98$30.45$29.77$30.2914,037,000—————
2010-05-18$30.34$30.64$30.03$30.0315,063,900—————
2010-05-17$30.39$30.64$30.09$30.5513,596,300—————
2010-05-14$30.27$30.36$29.59$30.0316,105,400—————
2010-05-13$30.40$30.63$30.20$30.3111,088,500—————
2010-05-12$30.59$30.59$30.13$30.4010,452,000—————
2010-05-11$30.33$30.78$30.25$30.3712,701,000—————
2010-05-10$30.36$30.59$30.15$30.5221,019,000—————
2010-05-07$29.90$30.44$29.27$30.0734,280,700—————
2010-05-06$29.63$29.82$27.49$29.2120,860,400—————
2010-05-05$29.64$29.89$29.47$29.7514,565,400—————
2010-05-04$29.72$29.93$29.55$29.5714,595,300—————
2010-05-03$29.73$30.02$29.55$29.9011,894,800—————
2010-04-30$29.95$30.03$29.54$29.6012,490,200—————
2010-04-29$29.99$30.09$29.78$29.9111,464,700—————
2010-04-28$29.54$29.93$29.35$29.7510,251,200—————
2010-04-27$29.99$30.05$29.48$29.5010,743,100—————
2010-04-26$30.21$30.40$29.97$30.099,148,000—————
2010-04-23$30.35$30.40$29.80$30.0911,843,800—————
2010-04-22$30.25$30.35$30.01$30.1911,029,400—————
2010-04-21$30.52$30.56$30.18$30.2514,100,500—————
2010-04-20$30.81$30.94$30.35$30.459,387,900—————
2010-04-19$30.66$30.83$30.29$30.7910,369,100—————
2010-04-16$30.87$30.96$30.54$30.6611,718,000—————
2010-04-15$30.88$31.09$30.66$31.0715,277,900—————
2010-04-14$30.67$30.89$30.55$30.889,356,100—————
2010-04-13$30.26$30.73$30.21$30.6510,297,400—————
2010-04-12$30.32$30.41$30.24$30.345,293,300—————
2010-04-09$30.17$30.29$29.98$30.2411,309,700—————
2010-04-08$30.00$30.29$29.91$30.137,826,900—————
2010-04-07$30.06$30.32$30.00$30.078,486,300—————
2010-04-06$30.20$30.25$30.02$30.0810,026,400—————
2010-04-05$30.48$30.53$30.16$30.2110,098,800—————
2010-04-01$30.40$30.50$30.20$30.349,584,100—————
2010-03-31$30.52$30.52$30.20$30.248,654,100—————
2010-03-30$30.63$30.79$30.34$30.509,197,700—————
2010-03-29$30.40$30.60$30.26$30.5410,126,800———$0.29—
2010-03-26$30.74$30.84$30.33$30.6317,103,100—————
2010-03-25$30.79$30.98$30.73$30.8014,827,800—————
2010-03-24$30.76$30.89$30.58$30.7217,918,800—————
2010-03-23$29.83$30.80$29.76$30.7828,224,800—————
2010-03-22$29.56$29.83$29.51$29.738,633,800—————
2010-03-19$29.63$29.99$29.50$29.6316,581,600—————
2010-03-18$29.76$29.99$29.68$29.8310,776,900—————
2010-03-17$29.74$29.79$29.54$29.7015,558,100—————
2010-03-16$29.75$29.77$29.50$29.6911,378,600—————
2010-03-15$29.41$29.77$29.40$29.569,896,900—————
2010-03-12$29.38$29.60$29.34$29.458,989,700—————
2010-03-11$29.32$29.42$29.11$29.428,597,100—————
2010-03-10$29.27$29.51$29.17$29.3813,906,700—————
2010-03-09$29.39$29.44$29.16$29.2314,592,500—————
2010-03-08$29.36$29.43$29.09$29.177,578,600—————
2010-03-05$29.19$29.38$29.02$29.3412,133,500—————
2010-03-04$29.00$29.22$28.99$29.0811,131,100—————
2010-03-03$28.99$29.07$28.88$28.9713,534,300—————
2010-03-02$28.82$29.13$28.75$28.9113,813,800—————
2010-03-01$28.43$28.76$28.38$28.7213,289,700—————
2010-02-26$28.75$28.77$28.30$28.4326,546,400—————
2010-02-25$28.79$28.98$28.53$28.8122,799,300—————
2010-02-24$29.20$29.30$28.99$29.0522,312,000—————
2010-02-23$29.07$29.37$28.92$29.1327,848,300—————
2010-02-22$28.89$29.09$28.65$28.9527,353,400—————
2010-02-19$28.76$29.05$28.65$28.9215,497,300—————
2010-02-18$28.65$28.81$28.48$28.8120,606,500—————
2010-02-17$28.86$28.95$28.45$28.6324,839,500—————
2010-02-16$28.68$28.97$28.32$28.9754,149,700—————
2010-02-12$29.00$29.09$28.56$29.0974,196,600—————
2010-02-11$29.02$29.15$28.75$28.9921,738,800—————
2010-02-10$28.97$29.05$28.75$28.9319,987,800—————
2010-02-09$28.48$29.01$28.41$28.9024,555,300—————
2010-02-08$28.46$28.66$28.35$28.3620,271,300—————
2010-02-05$28.30$28.62$27.83$28.4453,305,800—————
2010-02-04$28.07$28.42$27.87$28.3958,782,300—————
2010-02-03$28.38$28.92$28.27$28.4827,546,500—————
2010-02-02$28.15$28.65$28.07$28.5022,109,600—————
2010-02-01$27.83$28.12$27.64$28.0616,347,600—————
2010-01-29$27.93$28.10$27.65$27.6615,402,500—————
2010-01-28$28.27$28.45$27.99$28.0421,415,500—————
2010-01-27$27.75$28.47$27.75$28.3524,109,300—————
2010-01-26$27.24$27.83$27.09$27.7633,282,200—————
2010-01-25$27.60$27.86$27.52$27.6923,989,200—————
2010-01-22$27.90$28.19$27.83$27.8728,024,500—————
2010-01-21$28.60$28.70$28.05$28.2429,094,200—————
2010-01-20$28.54$28.85$28.40$28.7829,477,300—————
2010-01-19$29.00$29.43$28.62$29.4153,008,900—————
2010-01-15$28.41$30.00$28.10$29.5825,979,600—————
2010-01-14$29.45$29.59$28.73$29.1210,023,700—————
2010-01-13$29.71$30.10$29.16$29.2318,000,100—————
2010-01-12$28.75$29.34$28.64$29.2919,561,000—————
2010-01-11$28.98$29.10$28.63$28.8011,819,700—————
2010-01-08$28.76$28.94$28.53$28.9311,000,000—————
2010-01-07$29.05$29.09$28.57$28.9018,359,900—————
2010-01-06$28.30$29.16$28.10$28.9740,848,800—————
2010-01-05$28.32$28.81$28.01$28.7737,152,800—————
2010-01-04$27.30$27.48$27.17$27.437,953,300—————
2009-12-31$27.43$27.50$27.17$27.185,215,900—————
2009-12-30$27.31$27.56$27.31$27.495,063,600—————
2009-12-29$27.47$27.55$27.40$27.455,233,400—————
2009-12-28$27.48$27.50$27.33$27.484,368,500———$0.29—
2009-12-24$27.36$27.56$27.36$27.562,225,100—————
2009-12-23$27.44$27.45$27.28$27.364,583,600—————
2009-12-22$27.17$27.39$27.04$27.296,365,100—————
2009-12-21$27.07$27.20$26.93$26.996,472,000—————
2009-12-18$27.29$27.29$26.80$27.0112,950,100—————
2009-12-17$26.92$27.04$26.76$26.889,557,000—————
2009-12-16$26.99$27.35$26.86$27.159,948,000—————
2009-12-15$27.01$27.01$26.80$26.836,602,000—————
2009-12-14$26.93$27.08$26.82$26.977,178,200—————
2009-12-11$26.70$26.90$26.67$26.796,218,200—————
2009-12-10$26.51$26.73$26.50$26.688,410,000—————
2009-12-09$26.73$26.77$26.48$26.716,770,500—————
2009-12-08$26.69$26.84$26.50$26.668,395,700—————
2009-12-07$26.57$26.80$26.57$26.689,010,400—————
2009-12-04$26.57$26.68$26.40$26.5712,821,900—————
2009-12-03$26.70$26.74$26.40$26.426,764,200—————
2009-12-02$26.66$26.90$26.57$26.618,758,400—————
2009-12-01$26.82$26.86$26.49$26.5010,528,600—————
2009-11-30$26.66$26.68$26.46$26.587,565,100—————
2009-11-27$26.58$26.75$26.35$26.644,468,600—————
2009-11-25$27.23$27.23$26.74$26.809,785,500—————
2009-11-24$27.41$27.41$26.86$27.228,812,900—————
2009-11-23$27.30$27.61$27.22$27.349,027,300—————
2009-11-20$27.59$27.84$27.11$27.1711,395,300—————
2009-11-19$27.18$27.20$26.91$26.978,895,700—————
2009-11-18$27.56$27.62$27.19$27.2610,904,500—————
2009-11-17$27.63$27.71$27.46$27.6410,575,300—————
2009-11-16$26.94$27.68$26.88$27.6317,474,100—————
2009-11-13$26.84$27.12$26.80$26.916,973,200—————
2009-11-12$26.87$27.02$26.75$26.847,855,000—————
2009-11-11$26.91$27.02$26.76$26.827,371,900—————
2009-11-10$26.48$26.97$26.35$26.8010,212,200—————
2009-11-09$26.89$26.91$26.31$26.5317,061,700—————
2009-11-06$26.88$27.12$26.55$26.7811,859,000—————
2009-11-05$26.84$27.03$26.66$27.0312,784,600—————
2009-11-04$27.05$27.06$26.57$26.6728,850,500—————
2009-11-03$27.65$27.70$27.38$27.5410,624,800—————
2009-11-02$27.63$27.65$27.32$27.6412,116,000—————
2009-10-30$27.25$27.63$27.24$27.5216,916,200—————
2009-10-29$27.10$27.59$26.98$27.5513,196,600—————
2009-10-28$26.72$27.00$26.65$26.9512,980,500—————
2009-10-27$26.78$26.87$26.59$26.739,106,400—————
2009-10-26$27.00$27.25$26.54$26.7011,128,200—————
2009-10-23$26.99$27.29$26.87$27.0510,450,700—————
2009-10-22$27.22$27.33$26.98$27.1111,112,000—————
2009-10-21$27.26$27.73$27.14$27.4215,785,200—————
2009-10-20$27.25$27.37$27.08$27.238,363,500—————
2009-10-19$27.06$27.32$27.04$27.2111,226,900—————
2009-10-16$26.16$27.22$26.06$27.0318,995,800—————
2009-10-15$26.28$26.63$26.28$26.6310,000,200—————
2009-10-14$26.09$26.40$26.02$26.2911,489,800—————
2009-10-13$26.17$26.23$25.92$25.998,203,900—————
2009-10-12$26.09$26.33$25.99$26.196,055,300—————
2009-10-09$26.15$26.18$25.85$25.978,690,500—————
2009-10-08$26.25$26.27$26.05$26.1111,039,300—————
2009-10-07$26.10$26.19$25.99$26.057,773,200—————
2009-10-06$26.11$26.22$26.02$26.0912,956,800—————
2009-10-05$25.95$26.06$25.72$26.028,853,000—————
2009-10-02$25.86$26.01$25.75$25.9510,994,300—————
2009-10-01$26.23$26.23$25.79$25.9912,950,900—————
2009-09-30$26.03$26.31$25.75$26.2712,953,100—————
2009-09-29$26.15$26.29$25.90$26.0210,428,600—————
2009-09-28$26.28$26.46$26.11$26.1710,171,500———$0.29—
2009-09-25$26.43$26.79$26.31$26.5311,697,000—————
2009-09-24$26.33$26.52$26.18$26.3810,815,300—————
2009-09-23$26.55$26.63$26.25$26.2811,285,700—————
2009-09-22$26.90$26.90$26.38$26.4910,591,400—————
2009-09-21$26.56$26.96$26.55$26.7510,658,000—————
2009-09-18$26.74$26.78$26.45$26.7312,899,200—————
2009-09-17$26.45$26.78$26.42$26.5213,075,100—————
2009-09-16$26.17$26.45$26.05$26.2717,300,200—————
2009-09-15$26.17$26.20$26.01$26.0815,060,300—————
2009-09-14$26.10$26.27$26.02$26.1112,747,800—————
2009-09-11$26.35$26.40$26.05$26.1017,350,500—————
2009-09-10$26.90$26.94$26.11$26.1923,755,500—————
2009-09-09$26.60$26.85$26.40$26.8518,191,600—————
2009-09-08$26.36$26.92$26.14$26.4543,171,900—————
2009-09-04$28.06$28.18$27.86$28.104,227,300—————
2009-09-03$28.05$28.09$27.58$27.996,759,400—————
2009-09-02$28.05$28.07$27.85$28.017,126,800—————
2009-09-01$28.44$28.53$28.00$28.079,695,400—————
2009-08-31$28.24$28.49$28.14$28.355,493,100—————
2009-08-28$28.54$28.54$28.09$28.345,990,800—————
2009-08-27$28.59$28.67$28.09$28.426,987,000—————
2009-08-26$28.58$28.78$28.30$28.468,262,600—————
2009-08-25$28.61$28.84$28.45$28.607,665,500—————
2009-08-24$28.83$28.83$28.32$28.409,924,000—————
2009-08-21$28.59$29.02$28.40$28.8111,596,600—————
2009-08-20$28.63$28.68$28.18$28.357,912,100—————
2009-08-19$27.84$28.64$27.81$28.6310,220,800—————
2009-08-18$27.88$28.01$27.62$27.945,916,100—————
2009-08-17$27.92$28.00$27.70$27.796,557,100—————
2009-08-14$28.34$28.46$27.83$28.106,728,900—————
2009-08-13$28.41$28.57$28.13$28.357,914,700—————
2009-08-12$28.31$28.72$28.28$28.507,377,800—————
2009-08-11$28.64$28.73$28.37$28.466,021,700—————
2009-08-10$28.61$28.67$28.50$28.635,701,100—————
2009-08-07$28.80$28.88$28.60$28.708,123,700—————
2009-08-06$28.63$28.78$28.28$28.366,375,500—————
2009-08-05$28.16$28.46$27.69$28.3311,607,800—————
2009-08-04$28.11$28.35$28.04$28.348,912,500—————
2009-08-03$28.55$28.59$28.05$28.2010,950,000—————
2009-07-31$28.58$28.76$28.33$28.349,371,700—————
2009-07-30$28.87$29.11$28.51$28.579,795,200—————
2009-07-29$28.36$28.65$28.26$28.546,515,500—————
2009-07-28$28.20$28.53$28.13$28.477,325,300—————
2009-07-27$28.14$28.29$27.79$28.267,648,500—————
2009-07-24$28.40$28.45$27.96$28.1212,195,200—————
2009-07-23$27.95$28.80$27.84$28.3713,309,300—————
2009-07-22$27.92$28.05$27.73$27.9210,155,900—————
2009-07-21$27.80$27.92$27.23$27.586,511,100—————
2009-07-20$27.60$27.64$27.21$27.606,041,000—————
2009-07-17$27.81$27.94$27.27$27.437,977,700—————
2009-07-16$27.48$27.78$27.41$27.738,567,900—————
2009-07-15$27.16$27.57$27.00$27.538,660,800—————
2009-07-14$27.01$27.09$26.71$27.007,946,000—————
2009-07-13$26.42$27.00$26.31$26.8811,298,800—————
2009-07-10$25.90$26.18$25.51$26.088,514,400—————
2009-07-09$25.65$25.95$25.45$25.808,532,900—————
2009-07-08$25.89$25.95$25.41$25.7012,384,400—————
2009-07-07$26.40$26.43$25.72$25.7511,953,400—————
2009-07-06$25.96$26.48$25.80$26.4411,413,000—————
2009-07-02$26.26$26.39$25.87$25.9610,720,000—————
2009-07-01$25.51$26.76$25.49$26.6116,294,200—————
2009-06-30$25.71$25.83$25.08$25.3410,316,400—————
2009-06-29$25.57$25.76$25.40$25.586,782,400—————
2009-06-26$25.73$25.77$25.26$25.5611,061,500———$0.29—
2009-06-25$25.81$26.20$25.50$25.9711,882,700—————
2009-06-24$25.82$26.00$25.65$25.7410,982,100—————
2009-06-23$25.34$25.72$25.20$25.6311,278,800—————
2009-06-22$25.30$25.51$25.17$25.2510,227,700—————
2009-06-19$26.09$26.09$25.29$25.4112,740,300—————
2009-06-18$24.95$25.98$24.87$25.8511,606,000—————
2009-06-17$24.88$25.34$24.80$24.8813,226,000—————
2009-06-16$25.39$25.39$24.81$24.8111,823,300—————
2009-06-15$25.85$25.85$25.23$25.269,899,900—————
2009-06-12$25.90$26.18$25.71$25.946,588,500—————
2009-06-11$25.97$26.42$25.92$25.9510,828,000—————
2009-06-10$26.32$26.49$25.63$25.8513,487,100—————
2009-06-09$26.73$26.80$26.11$26.219,309,800—————
2009-06-08$26.66$26.86$26.43$26.597,818,300—————
2009-06-05$27.24$27.24$26.46$26.6310,510,500—————
2009-06-04$26.90$27.23$26.64$27.0411,081,900—————
2009-06-03$26.90$26.91$26.43$26.8110,994,400—————
2009-06-02$26.56$27.14$26.56$27.0011,696,500—————
2009-06-01$26.28$26.67$26.19$26.6411,968,100—————
2009-05-29$25.80$26.12$25.65$26.119,636,700—————
2009-05-28$25.53$25.90$25.22$25.829,944,700—————
2009-05-27$25.82$25.87$25.36$25.468,475,300—————
2009-05-26$25.39$25.91$25.17$25.869,067,000—————
2009-05-22$24.98$25.77$24.90$25.469,739,300—————
2009-05-21$24.64$24.93$24.40$24.938,898,000—————
2009-05-20$25.13$25.33$24.79$24.858,923,000—————
2009-05-19$24.93$25.15$24.81$25.067,295,500—————
2009-05-18$24.90$25.09$24.71$25.068,658,600—————
2009-05-15$25.03$25.10$24.68$24.808,430,400—————
2009-05-14$24.96$25.18$24.78$25.108,177,800—————
2009-05-13$25.20$25.20$24.67$24.8912,130,200—————
2009-05-12$25.22$25.69$25.22$25.418,205,800—————
2009-05-11$25.32$25.45$25.00$25.207,661,800—————
2009-05-08$25.33$25.69$25.10$25.5313,016,700—————
2009-05-07$25.16$25.52$24.82$25.0415,644,100—————
2009-05-06$25.60$25.67$24.93$25.0015,545,500—————
2009-05-05$25.58$26.44$25.14$25.2228,944,400—————
2009-05-04$23.69$24.26$23.55$24.2611,020,600—————
2009-05-01$23.45$23.50$23.16$23.495,939,100—————
2009-04-30$23.38$23.71$23.11$23.4011,743,400—————
2009-04-29$22.91$23.55$22.82$23.279,467,400—————
2009-04-28$22.32$23.00$22.16$22.807,935,400—————
2009-04-27$22.11$22.70$22.00$22.3810,118,700—————
2009-04-24$22.37$22.39$22.16$22.269,030,000—————
2009-04-23$22.43$22.50$22.07$22.2711,580,500—————
2009-04-22$22.65$22.79$22.39$22.448,564,500—————
2009-04-21$22.41$22.86$22.41$22.759,887,300—————
2009-04-20$22.46$22.93$22.45$22.4710,906,800—————
2009-04-17$22.72$22.82$22.28$22.6713,609,900—————
2009-04-16$22.78$22.83$22.35$22.6512,310,700—————
2009-04-15$22.35$22.88$22.35$22.877,130,100—————
2009-04-14$22.31$22.55$22.06$22.417,991,300—————
2009-04-13$22.23$22.54$22.23$22.466,925,700—————
2009-04-09$22.48$22.51$22.03$22.3511,460,100—————
2009-04-08$22.58$22.60$21.97$22.0515,250,500—————
2009-04-07$22.31$22.60$22.23$22.4612,938,100—————
2009-04-06$22.96$23.12$22.55$22.609,432,100—————
2009-04-03$23.02$23.40$22.65$23.008,333,900—————
2009-04-02$23.34$23.45$22.89$22.9710,912,300—————
2009-04-01$22.13$22.89$21.94$22.8110,373,300—————
2009-03-31$22.00$22.50$21.85$22.2914,567,100—————
2009-03-30$22.63$22.72$21.71$21.8415,357,500—————
2009-03-27$22.84$23.30$22.81$22.8910,604,600—————
2009-03-26$23.28$23.35$22.78$23.0711,717,900—————
2009-03-25$23.32$23.58$22.72$23.0511,340,200—————
2009-03-24$22.88$23.38$22.80$23.1710,858,400—————
2009-03-23$22.28$23.15$22.15$23.1513,592,100———$0.29—
2009-03-20$22.18$22.40$22.10$22.1415,551,100—————
2009-03-19$22.49$22.71$22.07$22.169,746,400—————
2009-03-18$23.19$23.24$22.10$22.2919,882,200—————
2009-03-17$22.93$23.31$22.66$23.317,721,900—————
2009-03-16$22.75$23.34$22.75$22.878,528,900—————
2009-03-13$22.40$22.58$22.25$22.538,384,300—————
2009-03-12$21.31$22.31$21.13$22.2612,476,100—————
2009-03-11$21.90$21.90$21.09$21.3214,382,200—————
2009-03-10$21.35$21.80$21.30$21.8012,391,600—————
2009-03-09$21.44$21.62$21.16$21.2310,011,900—————
2009-03-06$21.20$21.69$21.13$21.6214,208,500—————
2009-03-05$21.35$21.60$20.81$21.0013,954,200—————
2009-03-04$22.22$22.33$21.53$21.9512,724,600—————
2009-03-03$22.16$22.26$21.75$21.9414,104,700—————
2009-03-02$22.43$22.63$22.03$22.1212,795,600—————
2009-02-27$22.49$23.00$22.45$22.7814,641,100—————
2009-02-26$24.09$24.09$22.86$22.8711,645,400—————
2009-02-25$23.64$24.20$23.58$23.8417,610,800—————
2009-02-24$23.15$23.75$22.91$23.7215,885,500—————
2009-02-23$23.62$24.09$22.92$22.9611,432,000—————
2009-02-20$23.85$24.00$23.28$23.5115,247,800—————
2009-02-19$24.47$24.90$24.26$24.339,212,300—————
2009-02-18$24.84$24.90$24.19$24.3211,156,800—————
2009-02-17$24.49$25.03$24.31$24.7213,847,400—————
2009-02-13$25.44$25.47$25.16$25.2010,227,800—————
2009-02-12$24.77$25.50$24.61$25.4718,134,100—————
2009-02-11$25.18$25.29$24.85$25.1110,631,600—————
2009-02-10$25.72$25.88$24.83$24.9813,997,600—————
2009-02-09$26.31$26.34$25.82$25.888,687,400—————
2009-02-06$26.08$26.47$25.92$26.3411,156,800—————
2009-02-05$26.01$26.22$25.62$26.0014,236,300—————
2009-02-04$26.09$26.79$25.90$26.1126,372,300—————
2009-02-03$28.47$28.87$28.00$28.748,647,000—————
2009-02-02$27.67$28.40$27.62$28.2411,927,800—————
2009-01-30$29.21$29.28$27.88$28.0517,533,200—————
2009-01-29$29.39$29.82$29.19$29.289,651,800—————
2009-01-28$29.54$29.84$29.21$29.5710,587,700—————
2009-01-27$28.81$29.30$28.73$29.1510,557,200—————
2009-01-26$28.94$29.19$28.59$28.859,172,100—————
2009-01-23$28.50$28.77$28.11$28.6711,483,400—————
2009-01-22$28.00$28.91$27.88$28.9116,888,500—————
2009-01-21$28.44$28.57$27.84$28.3323,904,500—————
2009-01-20$28.64$28.93$28.17$28.2211,162,800—————
2009-01-16$28.40$28.79$28.17$28.6412,432,800—————
2009-01-15$28.12$28.16$27.38$28.0713,851,500—————
2009-01-14$28.43$28.54$27.75$27.9913,733,700—————
2009-01-13$28.57$29.05$28.57$28.8212,474,700—————
2009-01-12$27.78$28.61$27.56$28.5313,798,000—————
2009-01-09$28.08$28.25$27.72$27.788,161,500—————
2009-01-08$27.69$28.12$27.68$27.9913,669,700—————
2009-01-07$27.44$27.97$27.44$27.7611,029,200—————
2009-01-06$27.63$28.06$27.41$27.7810,244,500—————
2009-01-05$27.23$27.76$27.22$27.6210,196,400—————
2009-01-02$26.93$27.44$26.56$27.347,794,200—————
2008-12-31$26.64$26.95$26.35$26.859,757,600—————
2008-12-30$26.58$26.84$26.32$26.608,454,900—————
2008-12-29$26.84$26.85$26.15$26.525,978,300—————
2008-12-26$26.54$26.78$26.36$26.642,736,300—————
2008-12-24$26.41$26.58$26.30$26.472,191,400—————
2008-12-23$26.89$26.96$26.15$26.276,444,900———$0.29—
2008-12-22$26.82$27.15$26.46$26.869,258,300—————
2008-12-19$26.91$27.26$26.47$26.6719,801,300—————
2008-12-18$27.12$27.67$26.50$26.7312,807,000—————
2008-12-17$27.00$27.44$26.78$27.0213,127,600—————
2008-12-16$26.88$27.50$26.76$27.3115,825,000—————
2008-12-15$26.86$27.15$26.42$26.7410,080,900—————
2008-12-12$26.63$27.14$26.23$26.9611,848,200—————
2008-12-11$26.84$27.07$26.73$26.8115,338,700—————
2008-12-10$27.11$27.25$26.51$26.8711,687,000—————
2008-12-09$27.59$27.75$26.69$26.9516,469,600—————
2008-12-08$28.01$28.35$27.53$27.6815,621,800—————
2008-12-05$26.12$27.74$25.80$27.6516,901,300—————
2008-12-04$26.43$26.89$25.93$26.1110,178,200—————
2008-12-03$25.72$26.75$25.64$26.6312,380,800—————
2008-12-02$25.90$26.19$25.45$26.1511,829,700—————
2008-12-01$26.93$26.95$25.50$25.5614,361,600—————
2008-11-28$26.89$27.21$26.48$27.216,124,900—————
2008-11-26$26.39$27.00$26.24$26.9712,096,800—————
2008-11-25$27.49$27.49$26.05$26.8715,865,200—————
2008-11-24$26.76$27.37$26.28$26.9614,471,600—————
2008-11-21$25.36$26.56$24.85$26.5619,215,600—————
2008-11-20$25.65$26.43$24.75$24.8720,477,700—————
2008-11-19$27.07$27.43$25.95$25.9917,774,500—————
2008-11-18$26.42$27.28$26.26$27.1218,009,500—————
2008-11-17$27.03$27.67$26.78$26.8312,628,200—————
2008-11-14$27.64$28.51$26.04$27.4413,373,800—————
2008-11-13$27.15$28.15$26.27$28.1122,936,900—————
2008-11-12$27.50$28.01$26.98$27.0514,966,800—————
2008-11-11$27.84$28.40$27.61$28.0410,285,300—————
2008-11-10$29.05$29.05$27.80$28.2010,322,400—————
2008-11-07$28.27$28.80$27.93$28.4912,077,900—————
2008-11-06$29.35$29.39$27.81$28.0214,725,600—————
2008-11-05$30.06$30.53$29.00$29.2310,726,700—————
2008-11-04$29.94$30.51$29.44$30.5112,049,100—————
2008-11-03$29.12$29.57$28.80$29.318,425,500—————
2008-10-31$29.15$29.57$28.81$29.1812,346,300—————
2008-10-30$29.26$29.42$28.36$28.9515,952,100—————
2008-10-29$29.40$29.83$28.19$28.4715,621,200—————
2008-10-28$27.36$28.95$26.37$28.8818,866,500—————
2008-10-27$26.75$27.89$26.51$26.9211,899,400—————
2008-10-24$26.80$27.80$26.69$27.1015,143,000—————
2008-10-23$28.68$28.68$26.90$28.4117,326,100—————
2008-10-22$28.56$28.96$27.51$28.1814,558,500—————
2008-10-21$29.26$29.92$29.15$29.239,723,500—————
2008-10-20$29.34$29.79$28.96$29.5914,485,500—————
2008-10-17$27.18$29.46$26.39$28.6220,519,000—————
2008-10-16$26.55$27.58$25.92$27.5026,888,000—————
2008-10-15$27.96$27.97$26.23$26.3723,664,100—————
2008-10-14$29.43$29.64$27.83$27.9124,479,000—————
2008-10-13$28.38$28.89$28.14$28.3323,149,900—————
2008-10-10$26.69$28.69$25.56$27.2534,995,500—————
2008-10-09$30.02$30.18$27.67$27.7021,094,000—————
2008-10-08$30.82$31.12$29.87$29.9722,752,000—————
2008-10-07$32.10$32.35$30.63$30.7417,408,000—————
2008-10-06$32.40$33.00$31.10$31.7321,207,000—————
2008-10-03$33.72$34.05$32.99$33.0814,682,300—————
2008-10-02$33.28$34.00$33.10$33.5414,059,000—————
2008-10-01$32.53$33.50$32.36$33.4510,823,300—————
2008-09-30$32.16$32.80$31.96$32.7512,604,600—————
2008-09-29$32.59$33.38$31.84$31.8616,848,300—————
2008-09-26$32.66$32.97$32.52$32.937,837,700—————
2008-09-25$32.78$33.56$32.48$33.0111,072,200—————
2008-09-24$32.74$32.99$32.31$32.608,249,700—————
2008-09-23$33.09$33.45$32.50$32.599,477,900—————
2008-09-22$34.26$34.26$32.95$33.0913,287,300———$0.29—
2008-09-19$34.90$34.97$32.52$34.9730,598,900—————
2008-09-18$33.74$34.00$33.01$33.7428,348,200—————
2008-09-17$33.20$33.39$32.58$32.6522,708,000—————
2008-09-16$32.66$33.68$32.51$33.5416,398,900—————
2008-09-15$32.82$33.81$32.70$33.1413,482,100—————
2008-09-12$33.26$33.42$32.91$33.3413,696,300—————
2008-09-11$32.96$33.49$32.62$33.4615,225,600—————
2008-09-10$32.76$33.06$32.61$32.7912,421,200—————
2008-09-09$33.10$33.47$32.89$32.9616,884,800—————
2008-09-08$32.86$33.20$32.56$33.1818,314,100—————
2008-09-05$31.73$32.75$31.48$32.6821,553,800—————
2008-09-04$31.57$31.99$31.30$31.7318,213,600—————
2008-09-03$31.57$31.84$31.30$31.6216,253,600—————
2008-09-02$31.84$32.24$31.57$31.7014,112,100—————
2008-08-29$32.02$32.13$31.43$31.5111,785,600—————
2008-08-28$32.21$32.21$31.74$32.0815,854,700—————
2008-08-27$32.16$32.34$31.91$32.0811,333,200—————
2008-08-26$32.22$32.31$31.92$32.0711,475,900—————
2008-08-25$32.46$32.60$32.12$32.229,654,200—————
2008-08-22$32.80$32.80$32.08$32.5813,749,500—————
2008-08-21$32.51$32.84$32.44$32.6711,478,400—————
2008-08-20$32.66$32.87$32.19$32.8014,794,300—————
2008-08-19$32.46$32.81$32.46$32.6617,982,300—————
2008-08-18$32.98$33.10$32.58$32.6715,029,300—————
2008-08-15$32.69$33.04$32.40$32.9628,541,700—————
2008-08-14$32.65$32.95$32.35$32.6918,943,100—————
2008-08-13$32.65$32.86$32.40$32.8627,973,200—————
2008-08-12$32.40$32.98$32.38$32.6719,334,400—————
2008-08-11$32.68$32.92$32.45$32.8115,715,500—————
2008-08-08$31.65$32.84$31.65$32.8017,296,400—————
2008-08-07$32.13$32.40$31.77$31.9513,858,600—————
2008-08-06$32.26$32.48$32.09$32.2811,695,900—————
2008-08-05$32.31$32.55$32.11$32.3429,854,800—————
2008-08-04$31.49$32.27$31.28$32.1020,368,700—————
2008-08-01$31.67$32.25$31.67$32.04101,679,900—————
2008-07-31$31.87$32.00$31.69$31.8270,927,000—————
2008-07-30$31.63$32.01$31.50$32.0160,255,900—————
2008-07-29$30.89$31.50$30.53$31.4664,494,200—————
2008-07-28$30.30$31.13$29.82$30.8333,427,100—————
2008-07-25$29.33$29.56$29.17$29.3818,200,700—————
2008-07-24$29.58$29.88$29.33$29.3818,025,900—————
2008-07-23$29.29$29.92$29.17$29.8016,518,900—————
2008-07-22$28.68$29.25$28.35$29.2412,321,300—————
2008-07-21$29.55$29.61$28.79$28.9314,967,600—————
2008-07-18$29.73$30.00$29.39$29.6123,388,500—————
2008-07-17$29.85$29.99$29.50$29.9111,635,700—————
2008-07-16$29.30$29.89$29.10$29.897,979,400—————
2008-07-15$29.08$29.65$28.92$29.428,826,300—————
2008-07-14$29.21$29.49$28.92$29.279,289,900—————
2008-07-11$28.67$29.24$28.60$28.939,394,400—————
2008-07-10$29.03$29.05$28.70$28.958,134,300—————
2008-07-09$29.01$29.27$28.92$29.007,546,900—————
2008-07-08$28.59$29.07$28.59$28.999,830,100—————
2008-07-07$28.87$29.00$28.46$28.709,283,500—————
2008-07-03$28.90$29.00$28.64$28.816,874,800—————
2008-07-02$28.40$28.92$28.33$28.7210,495,100—————
2008-07-01$28.35$28.49$28.04$28.4010,612,600—————
2008-06-30$28.39$28.69$28.33$28.459,126,200—————
2008-06-27$28.83$28.85$28.36$28.399,617,400—————
2008-06-26$29.46$29.46$28.77$28.8310,141,600—————
2008-06-25$29.27$29.50$29.08$29.2514,340,900———$0.27—
2008-06-24$29.30$29.54$28.87$29.237,284,400—————
2008-06-23$29.48$29.64$29.21$29.296,866,600—————
2008-06-20$29.57$29.73$29.01$29.2115,802,700—————
2008-06-19$29.92$29.94$29.51$29.6411,878,100—————
2008-06-18$30.19$30.42$29.95$30.007,300,700—————
2008-06-17$30.37$30.73$30.31$30.326,073,800—————
2008-06-16$30.85$30.92$30.05$30.2711,066,800—————
2008-06-13$30.97$31.10$30.66$31.007,306,100—————
2008-06-12$30.98$31.05$30.68$30.808,116,500—————
2008-06-11$31.24$31.45$30.71$30.788,298,800—————
2008-06-10$31.22$31.44$31.00$31.247,389,600—————
2008-06-09$31.28$31.68$31.14$31.386,628,300—————
2008-06-06$31.77$31.95$31.22$31.227,869,000—————
2008-06-05$32.00$32.14$31.77$32.066,991,400—————
2008-06-04$32.00$32.14$31.76$31.897,819,000—————
2008-06-03$32.19$32.57$31.93$32.059,186,300—————
2008-06-02$32.30$32.47$31.86$32.136,169,100—————
2008-05-30$32.97$32.99$32.41$32.486,239,500—————
2008-05-29$32.40$32.94$32.29$32.825,425,100—————
2008-05-28$32.35$32.46$32.17$32.456,135,800—————
2008-05-27$31.98$32.32$31.98$32.289,028,700—————
2008-05-23$32.26$32.27$31.77$31.999,656,400—————
2008-05-22$32.33$32.57$32.18$32.425,943,400—————
2008-05-21$32.69$32.72$32.24$32.357,141,700—————
2008-05-20$32.72$32.75$32.43$32.567,527,300—————
2008-05-19$32.69$32.95$32.55$32.819,273,800—————
2008-05-16$32.31$32.57$31.93$32.5112,594,600—————
2008-05-15$31.67$31.99$31.60$31.937,582,300—————
2008-05-14$31.20$31.74$31.14$31.719,749,700—————
2008-05-13$31.38$31.49$30.99$31.147,116,300—————
2008-05-12$31.43$31.46$30.97$31.366,543,100—————
2008-05-09$31.60$31.79$31.14$31.346,445,900—————
2008-05-08$31.29$31.99$31.29$31.795,014,400—————
2008-05-07$31.91$31.99$31.46$31.535,734,100—————
2008-05-06$31.89$32.03$31.67$31.965,917,400—————
2008-05-05$32.09$32.17$31.87$31.986,393,000—————
2008-05-02$32.18$32.28$31.92$32.049,793,100—————
2008-05-01$31.55$32.09$31.52$31.959,569,500—————
2008-04-30$31.29$32.12$31.20$31.6318,970,700—————
2008-04-29$30.39$30.94$30.35$30.7712,747,900—————
2008-04-28$30.65$30.75$30.31$30.3711,459,400—————
2008-04-25$31.34$31.35$30.47$30.607,196,000—————
2008-04-24$31.03$31.53$30.82$31.255,257,300—————
2008-04-23$31.00$31.36$30.92$31.325,103,200—————
2008-04-22$31.28$31.38$30.75$30.925,352,400—————
2008-04-21$31.52$31.52$31.12$31.354,018,300—————
2008-04-18$31.66$31.78$31.30$31.456,403,300—————
2008-04-17$31.05$31.42$31.04$31.285,601,000—————
2008-04-16$31.09$31.30$30.83$31.2010,491,400—————
2008-04-15$30.79$31.15$30.79$30.906,879,300—————
2008-04-14$30.66$30.95$30.60$30.794,944,700—————
2008-04-11$30.68$31.01$30.65$30.737,075,900—————
2008-04-10$31.50$31.55$30.94$30.988,651,600—————
2008-04-09$31.53$31.72$31.41$31.506,130,700—————
2008-04-08$31.44$31.69$31.43$31.667,276,900—————
2008-04-07$31.69$31.78$31.38$31.595,132,600—————
2008-04-04$31.19$31.69$31.18$31.548,520,300—————
2008-04-03$31.45$31.55$31.01$31.208,763,000—————
2008-04-02$31.67$31.85$31.46$31.586,135,800—————
2008-04-01$31.06$31.73$31.06$31.7111,677,100—————
2008-03-31$30.66$31.20$30.66$31.0111,299,700—————
2008-03-28$31.03$31.15$30.57$30.827,694,100—————
2008-03-27$30.89$31.15$30.80$30.948,250,200—————
2008-03-26$30.51$30.96$30.46$30.828,005,100—————
2008-03-25$30.77$31.01$30.55$30.6610,131,100—————
2008-03-24$31.22$31.25$30.73$30.8211,053,200—————
2008-03-20$30.21$31.25$30.21$31.1513,235,600—————
2008-03-19$30.25$30.84$30.17$30.1713,269,400—————
2008-03-18$30.37$30.57$30.00$30.5611,757,900—————
2008-03-17$29.57$30.07$29.56$29.8711,947,700—————
2008-03-14$30.44$30.55$29.67$29.8710,936,400—————
2008-03-13$30.51$30.67$30.06$30.2819,519,800—————
2008-03-12$31.36$31.51$30.90$30.958,473,000———$0.27—
2008-03-11$31.33$31.38$30.90$31.359,430,800—————
2008-03-10$30.65$30.98$30.50$30.718,086,900—————
2008-03-07$30.60$30.99$30.51$30.619,037,600—————
2008-03-06$31.16$31.16$30.75$30.788,413,500—————
2008-03-05$30.97$31.28$30.75$31.0110,823,600—————
2008-03-04$31.00$31.27$30.74$31.0111,521,700—————
2008-03-03$31.42$31.42$31.00$31.207,876,000—————
2008-02-29$31.63$32.08$31.08$31.179,556,600—————
2008-02-28$31.87$32.01$31.51$31.636,922,700—————
2008-02-27$31.97$32.19$31.73$32.046,207,600—————
2008-02-26$31.50$31.99$31.49$31.888,941,600—————
2008-02-25$31.45$31.58$31.21$31.536,496,400—————
2008-02-22$30.99$31.37$30.61$31.377,091,900—————
2008-02-21$31.45$31.47$30.67$30.849,718,700—————
2008-02-20$30.97$31.39$30.89$31.2810,137,900—————
2008-02-19$31.58$31.65$30.96$31.189,964,100—————
2008-02-15$30.29$31.39$30.01$31.3323,086,000—————
2008-02-14$29.60$30.00$29.24$29.317,647,600—————
2008-02-13$29.40$29.65$29.24$29.569,227,400—————
2008-02-12$29.29$29.69$29.09$29.249,822,400—————
2008-02-11$28.95$29.35$28.85$29.329,266,500—————
2008-02-08$29.32$29.32$28.70$28.819,163,600—————
2008-02-07$29.15$29.77$29.12$29.429,284,200—————
2008-02-06$29.09$29.57$29.00$29.267,509,600—————
2008-02-05$29.15$29.27$28.86$28.9510,549,300—————
2008-02-04$29.40$29.66$29.31$29.477,698,300—————
2008-02-01$29.37$29.94$28.89$29.4211,918,400—————
2008-01-31$29.53$29.74$29.00$29.2713,010,500—————
2008-01-30$29.75$30.22$29.36$29.4512,324,700—————
2008-01-29$30.57$30.67$29.85$30.1910,241,200—————
2008-01-28$29.65$30.59$29.65$30.4410,489,500—————
2008-01-25$29.98$30.15$29.50$29.7811,766,100—————
2008-01-24$30.55$30.60$29.71$30.0016,373,200—————
2008-01-23$29.25$30.63$29.20$30.5513,656,400—————
2008-01-22$28.64$30.11$28.63$29.8812,921,700—————
2008-01-18$30.85$30.99$29.95$30.1511,745,500—————
2008-01-17$31.21$31.27$30.52$30.658,166,000—————
2008-01-16$30.86$31.50$30.86$31.187,741,200—————
2008-01-15$31.64$31.79$31.06$31.069,273,700—————
2008-01-14$32.12$32.12$31.58$31.808,430,900—————
2008-01-11$32.46$32.51$31.72$31.939,798,800—————
2008-01-10$31.61$32.85$31.61$32.709,782,700—————
2008-01-09$31.57$31.83$31.08$31.799,246,300—————
2008-01-08$31.99$32.30$31.50$31.607,997,000—————
2008-01-07$31.39$32.12$31.38$31.948,410,500—————
2008-01-04$31.75$32.19$31.38$31.457,642,500—————
2008-01-03$32.09$32.27$31.78$31.809,466,500—————
2008-01-02$32.55$32.58$31.94$32.055,991,800—————
2007-12-31$32.79$32.88$32.58$32.637,418,700—————
2007-12-28$33.00$33.30$32.76$32.954,443,200—————
2007-12-27$33.50$33.52$32.88$32.933,660,600—————
2007-12-26$33.43$33.62$33.17$33.525,950,300—————
2007-12-24$33.18$33.58$33.18$33.381,437,100—————
2007-12-21$33.23$33.45$32.76$33.2611,515,600———$0.27—
2007-12-20$33.20$33.24$32.72$32.917,549,300—————
2007-12-19$32.99$33.35$32.71$33.038,843,100—————
2007-12-18$32.86$33.20$32.36$33.059,476,800—————
2007-12-17$33.10$33.30$32.54$32.579,453,000—————
2007-12-14$33.90$34.05$33.25$33.316,998,400—————
2007-12-13$33.92$34.31$33.81$34.166,106,600—————
2007-12-12$34.35$34.98$33.75$34.169,668,800—————
2007-12-11$34.94$35.09$34.14$34.277,203,900—————
2007-12-10$34.71$34.96$34.66$34.824,437,900—————
2007-12-07$34.98$35.29$34.67$34.687,151,900—————
2007-12-06$34.82$35.25$34.56$35.208,160,900—————
2007-12-05$34.22$34.99$34.22$34.8331,165,500—————
2007-12-04$34.15$34.83$34.05$34.407,290,800—————
2007-12-03$34.27$34.75$34.07$34.425,910,500—————
2007-11-30$34.00$34.71$33.74$34.5512,200,900—————
2007-11-29$33.66$34.43$33.53$34.337,698,600—————
2007-11-28$33.12$33.90$33.12$33.808,368,000—————
2007-11-27$33.26$33.37$32.96$33.209,302,600—————
2007-11-26$33.37$33.61$33.02$33.0211,741,200—————
2007-11-23$32.96$33.45$32.82$33.444,274,100—————
2007-11-21$32.71$33.04$32.62$32.818,397,900—————
2007-11-20$32.10$33.22$32.10$33.0511,976,700—————
2007-11-19$32.24$32.51$32.09$32.308,895,700—————
2007-11-16$32.56$32.63$32.11$32.5110,085,400—————
2007-11-15$33.11$33.24$32.13$32.379,476,100—————
2007-11-14$32.63$33.34$32.63$32.989,914,700—————
2007-11-13$32.71$33.39$32.71$33.3310,384,200—————
2007-11-12$32.52$33.09$32.52$32.718,467,400—————
2007-11-09$32.74$33.24$32.60$32.6914,434,600—————
2007-11-08$33.36$33.50$32.72$33.1121,277,700—————
2007-11-07$33.04$33.50$32.85$33.3310,293,200—————
2007-11-06$33.01$33.44$33.01$33.398,399,500—————
2007-11-05$32.71$33.46$32.50$33.158,324,900—————
2007-11-02$32.90$33.00$32.50$32.826,891,800—————
2007-11-01$33.18$33.40$32.69$32.8010,356,100—————
2007-10-31$32.90$33.42$32.89$33.4118,147,600—————
2007-10-30$32.84$32.89$32.46$32.609,414,500—————
2007-10-29$33.35$33.43$32.65$32.988,938,200—————
2007-10-26$32.95$33.58$32.55$33.309,869,400—————
2007-10-25$32.83$33.05$32.52$32.765,298,800—————
2007-10-24$33.24$33.24$32.46$32.877,243,200—————
2007-10-23$32.94$33.02$32.51$32.945,900,800—————
2007-10-22$32.56$32.82$32.32$32.685,009,600—————
2007-10-19$33.41$33.55$32.60$32.609,846,600—————
2007-10-18$33.70$33.93$33.28$33.416,166,600—————
2007-10-17$33.93$34.04$33.55$33.7320,316,400—————
2007-10-16$33.60$33.95$33.51$33.616,406,900—————
2007-10-15$33.78$34.04$33.52$33.607,529,500—————
2007-10-12$33.68$33.99$33.60$33.854,586,200—————
2007-10-11$33.97$34.07$33.47$33.537,949,400—————
2007-10-10$34.00$34.20$33.88$34.045,812,200—————
2007-10-09$34.04$34.17$33.88$34.117,660,600—————
2007-10-08$34.45$34.45$33.94$34.075,084,200—————
2007-10-05$34.40$34.48$33.92$34.306,080,100—————
2007-10-04$34.29$34.38$34.14$34.326,079,600—————
2007-10-03$34.64$34.64$34.08$34.297,474,400—————
2007-10-02$34.70$34.91$34.46$34.676,492,900—————
2007-10-01$34.51$34.81$34.41$34.706,534,400—————
2007-09-28$34.31$34.57$34.19$34.518,658,400—————
2007-09-27$34.40$34.51$34.06$34.419,027,700—————
2007-09-26$34.39$34.50$33.96$34.2310,321,300—————
2007-09-25$34.50$34.53$34.18$34.429,116,500—————
2007-09-24$34.72$34.89$34.40$34.7110,761,700—————
2007-09-21$34.64$34.90$34.60$34.8512,534,600—————
2007-09-20$34.28$34.61$34.20$34.607,560,400—————
2007-09-19$34.26$34.65$34.18$34.387,795,100—————
2007-09-18$33.92$34.40$33.80$34.397,836,800—————
2007-09-17$34.01$34.16$33.76$33.896,133,800—————
2007-09-14$33.75$34.11$33.65$34.107,023,600—————
2007-09-13$34.00$34.25$33.89$34.038,038,700—————
2007-09-12$33.72$34.13$33.59$33.9010,369,300—————
2007-09-11$33.49$33.95$33.36$33.7911,230,100—————
2007-09-10$32.90$33.60$32.82$33.2710,108,600—————
2007-09-07$32.61$33.34$32.52$32.899,948,300—————
2007-09-06$32.60$33.65$32.45$33.3914,352,500———$0.27—
2007-09-05$33.02$33.02$32.40$32.6017,133,700—————
2007-09-04$32.13$32.27$31.84$32.1510,799,900—————
2007-08-31$31.92$32.37$31.85$32.069,380,200—————
2007-08-30$31.50$32.45$31.50$31.857,625,000—————
2007-08-29$31.81$31.99$31.66$31.9213,389,600—————
2007-08-28$32.21$32.36$31.74$31.788,929,500—————
2007-08-27$32.30$32.85$32.26$32.4111,188,200—————
2007-08-24$32.25$32.53$31.98$32.494,484,000—————
2007-08-23$32.08$32.38$31.75$32.106,266,300—————
2007-08-22$31.78$32.10$31.66$32.067,841,000—————
2007-08-21$31.54$31.98$31.42$31.648,193,300—————
2007-08-20$31.40$31.85$31.18$31.7010,630,800—————
2007-08-17$31.89$31.89$30.85$31.3117,115,300—————
2007-08-16$31.66$32.12$30.53$31.1518,587,000—————
2007-08-15$32.50$32.65$31.66$31.7510,509,000—————
2007-08-14$32.48$32.92$32.28$32.4811,965,300—————
2007-08-13$32.28$32.67$32.15$32.2025,740,800—————
2007-08-10$31.31$32.33$30.51$32.1417,982,900—————
2007-08-09$32.31$32.48$31.45$31.4515,952,600—————
2007-08-08$32.68$32.82$32.14$32.7813,128,100—————
2007-08-07$32.47$32.83$32.21$32.5711,057,200—————
2007-08-06$32.18$32.83$31.51$32.7016,878,100—————
2007-08-03$32.69$32.92$31.95$31.9611,441,600—————
2007-08-02$32.65$32.95$32.10$32.5516,138,400—————
2007-08-01$33.10$33.20$31.75$32.4331,952,800—————
2007-07-31$33.24$33.24$32.57$32.7521,629,200—————
2007-07-30$33.10$34.01$32.72$32.9826,154,300—————
2007-07-27$33.68$34.05$32.77$32.8922,904,200—————
2007-07-26$35.00$35.00$32.95$33.4429,078,800—————
2007-07-25$34.90$35.10$34.51$34.8415,105,400—————
2007-07-24$36.10$36.18$34.63$34.8418,176,200—————
2007-07-23$35.57$35.96$35.27$35.619,728,500—————
2007-07-20$36.30$36.30$35.37$35.5314,182,300—————
2007-07-19$35.97$36.47$35.65$36.3313,064,500—————
2007-07-18$35.86$36.35$35.49$35.7015,530,300—————
2007-07-17$35.63$36.00$35.52$35.8711,305,100—————
2007-07-16$35.74$36.03$35.21$35.5213,373,200—————
2007-07-13$34.94$36.85$34.55$35.8920,420,300—————
2007-07-12$34.49$34.88$34.24$34.8010,761,500—————
2007-07-11$34.32$34.72$34.16$34.2811,106,700—————
2007-07-10$34.72$35.44$34.28$34.4016,711,400—————
2007-07-09$34.24$35.52$33.96$35.0137,447,600—————
2007-07-06$34.55$34.60$34.05$34.2417,917,300—————
2007-07-05$34.53$35.00$34.25$34.4615,584,800—————
2007-07-03$35.03$35.20$34.50$34.6614,020,900—————
2007-07-02$35.58$35.60$34.92$35.5310,179,800—————
2007-06-29$35.40$35.75$35.07$35.2514,336,800—————
2007-06-28$35.41$35.80$35.30$35.3713,380,100—————
2007-06-27$34.62$35.93$34.61$35.7422,071,800—————
2007-06-26$35.60$35.62$34.82$34.9420,142,300———$0.25—
2007-06-25$36.21$36.40$35.54$35.6119,130,800—————
2007-06-22$36.70$36.70$36.10$36.2526,934,000—————
2007-06-21$34.37$37.20$34.25$36.7457,834,100—————
2007-06-20$34.65$34.76$34.29$34.4617,227,600—————
2007-06-19$34.96$35.08$34.56$34.6518,991,600—————
2007-06-18$35.31$35.67$35.04$35.1116,214,200—————
2007-06-15$35.42$35.59$35.20$35.3115,183,000—————
2007-06-14$35.25$35.51$34.71$35.4220,571,600—————
2007-06-13$34.37$35.37$34.37$35.2527,776,300—————
2007-06-12$34.50$34.67$34.33$34.5114,028,400—————
2007-06-11$34.50$34.75$34.37$34.5214,933,100—————
2007-06-08$34.60$34.84$34.26$34.5122,185,600—————
2007-06-07$34.36$34.93$34.11$34.6219,761,500—————
2007-06-06$34.25$34.50$34.16$34.3518,385,500—————
2007-06-05$34.37$34.57$34.18$34.4515,634,800—————
2007-06-04$34.27$34.57$34.10$34.5111,054,300—————
2007-06-01$34.09$34.44$34.00$34.4215,338,600—————
2007-05-31$33.75$34.56$33.68$33.8424,910,700—————
2007-05-30$33.25$33.70$33.24$33.6917,008,700—————
2007-05-29$33.51$33.66$33.37$33.5113,012,000—————
2007-05-25$33.44$33.60$33.37$33.5113,861,600—————
2007-05-24$33.20$33.52$33.10$33.4416,787,100—————
2007-05-23$33.45$33.48$33.25$33.3216,457,600—————
2007-05-22$33.25$33.54$33.19$33.3418,425,000—————
2007-05-21$32.99$33.27$32.90$33.1917,568,800—————
2007-05-18$33.00$33.14$32.88$33.1113,618,000—————
2007-05-17$32.72$33.04$32.67$32.9014,509,200—————
2007-05-16$32.57$32.81$32.49$32.7717,622,200—————
2007-05-15$32.28$32.65$32.25$32.6017,060,300—————
2007-05-14$32.51$32.60$32.44$32.5020,068,200—————
2007-05-11$32.45$32.57$32.29$32.5127,157,000—————
2007-05-10$32.78$32.88$32.46$32.5012,224,200—————
2007-05-09$32.55$32.82$32.51$32.7814,300,500—————
2007-05-08$32.76$33.00$32.41$32.6612,943,600—————
2007-05-07$33.10$33.25$32.93$33.0012,864,000—————
2007-05-04$33.15$33.32$32.76$33.2012,883,000—————
2007-05-03$33.28$33.47$32.81$32.8316,819,900—————
2007-05-02$33.56$33.59$33.22$33.2821,247,100—————
2007-05-01$33.48$33.56$33.30$33.4919,802,600—————
2007-04-30$33.52$33.68$33.42$33.4718,112,200—————
2007-04-27$33.10$33.57$33.10$33.5616,034,500—————
2007-04-26$33.03$33.67$33.03$33.5618,431,700—————
2007-04-25$33.40$33.70$33.32$33.4714,244,200—————
2007-04-24$33.25$33.55$33.24$33.4020,525,300—————
2007-04-23$32.92$33.35$32.84$33.2116,931,600—————
2007-04-20$33.23$33.29$32.94$33.0930,370,100—————
2007-04-19$32.55$32.90$32.20$32.8528,426,400—————
2007-04-18$33.00$33.00$32.16$32.2923,121,000—————
2007-04-17$32.48$32.95$32.29$32.9018,776,200—————
2007-04-16$33.00$33.02$32.63$32.7627,618,000—————
2007-04-13$32.59$32.91$32.36$32.8022,699,400—————
2007-04-12$32.40$32.74$32.29$32.4532,890,800—————
2007-04-11$31.18$32.07$30.90$32.0240,665,000—————
2007-04-10$31.30$31.46$30.74$31.2436,468,900—————
2007-04-09$31.28$31.75$31.06$31.3128,330,900—————
2007-04-05$30.55$31.70$30.53$31.5859,724,900—————
2007-04-04$30.20$31.17$30.18$30.7252,994,600—————
2007-04-03$30.66$30.76$30.28$30.3358,552,300—————
2007-04-02$31.63$31.63$30.28$30.8550,140,700—————

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.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.