NYSE - Delayed Quote USD

Deutsche Bank Aktiengesellschaft (DB)

16.50 +0.26 (+1.60%)
At close: April 23 at 4:00 PM EDT
16.47 -0.03 (-0.18%)
Pre-Market: 7:03 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jul 18, 2019 7.91 7.94 7.84 7.93 7.53 3,811,000
Jul 17, 2019 8.03 8.04 7.87 7.88 7.48 5,059,100
Jul 16, 2019 7.95 8.10 7.94 7.97 7.56 9,816,500
Jul 15, 2019 7.74 7.79 7.70 7.77 7.37 5,487,500
Jul 12, 2019 7.59 7.68 7.55 7.67 7.28 6,487,400
Jul 11, 2019 7.39 7.50 7.33 7.48 7.10 4,952,300
Jul 10, 2019 7.46 7.54 7.34 7.40 7.02 7,037,100
Jul 9, 2019 7.34 7.38 7.28 7.28 6.91 10,129,500
Jul 8, 2019 7.61 7.70 7.46 7.54 7.16 19,869,000
Jul 5, 2019 8.19 8.28 8.01 8.03 7.62 9,271,300
Jul 3, 2019 7.75 7.83 7.73 7.81 7.41 3,955,900
Jul 2, 2019 7.62 7.65 7.59 7.59 7.20 2,643,900
Jul 1, 2019 7.82 7.83 7.58 7.64 7.25 5,429,700
Jun 28, 2019 7.71 7.77 7.58 7.63 7.24 7,631,800
Jun 27, 2019 7.53 7.58 7.46 7.54 7.16 7,590,400
Jun 26, 2019 7.33 7.40 7.29 7.37 6.99 4,736,100
Jun 25, 2019 7.10 7.16 7.06 7.12 6.76 4,534,700
Jun 24, 2019 7.20 7.22 7.10 7.10 6.74 3,541,100
Jun 21, 2019 7.18 7.23 7.15 7.18 6.81 3,267,900
Jun 20, 2019 7.20 7.20 7.09 7.17 6.80 5,568,700
Jun 19, 2019 7.23 7.30 7.17 7.17 6.80 5,500,900
Jun 18, 2019 6.93 7.12 6.92 7.08 6.72 7,085,300
Jun 17, 2019 6.88 6.91 6.80 6.82 6.47 4,518,800
Jun 14, 2019 6.80 6.82 6.74 6.79 6.44 2,474,300
Jun 13, 2019 6.90 6.93 6.85 6.87 6.52 2,624,600
Jun 12, 2019 6.89 6.95 6.87 6.88 6.53 4,000,000
Jun 11, 2019 6.96 7.03 6.92 6.98 6.62 9,798,900
Jun 10, 2019 6.80 6.93 6.80 6.89 6.54 3,794,500
Jun 7, 2019 6.77 6.81 6.75 6.76 6.42 2,999,000
Jun 6, 2019 6.76 6.78 6.61 6.75 6.41 6,551,900
Jun 5, 2019 6.96 6.96 6.86 6.92 6.57 4,270,100
Jun 4, 2019 6.91 7.08 6.87 7.07 6.71 7,800,700
Jun 3, 2019 6.67 6.75 6.64 6.73 6.39 5,905,000
May 31, 2019 6.78 6.84 6.73 6.77 6.42 5,815,700
May 30, 2019 6.84 6.95 6.84 6.91 6.56 6,444,400
May 29, 2019 6.88 6.92 6.82 6.92 6.57 5,100,000
May 28, 2019 7.10 7.13 7.00 7.02 6.66 5,371,900
May 24, 2019 0.12 Dividend
May 24, 2019 7.16 7.19 7.13 7.18 6.81 3,116,500
May 23, 2019 7.17 7.26 7.13 7.23 6.74 6,561,100
May 22, 2019 7.39 7.42 7.34 7.34 6.85 4,292,700
May 21, 2019 7.46 7.54 7.41 7.52 7.02 3,427,200
May 20, 2019 7.43 7.48 7.39 7.43 6.93 5,135,200
May 17, 2019 7.55 7.68 7.54 7.58 7.07 2,929,500
May 16, 2019 7.67 7.73 7.65 7.66 7.15 5,072,800
May 15, 2019 7.54 7.70 7.51 7.67 7.15 4,830,000
May 14, 2019 7.65 7.74 7.61 7.68 7.16 3,611,000
May 13, 2019 7.66 7.70 7.60 7.64 7.13 6,126,200
May 10, 2019 7.78 7.91 7.75 7.87 7.34 3,726,600
May 9, 2019 7.68 7.80 7.63 7.78 7.26 4,581,200
May 8, 2019 7.84 7.95 7.83 7.87 7.34 3,412,500
May 7, 2019 7.94 7.95 7.81 7.82 7.29 7,877,400
May 6, 2019 8.01 8.14 7.96 8.11 7.57 4,349,600
May 3, 2019 8.21 8.24 8.12 8.22 7.67 2,487,200
May 2, 2019 8.28 8.30 8.20 8.22 7.67 2,711,600
May 1, 2019 8.29 8.37 8.15 8.15 7.60 3,354,900
Apr 30, 2019 8.33 8.35 8.24 8.28 7.72 2,539,600
Apr 29, 2019 8.19 8.32 8.14 8.32 7.76 4,494,400
Apr 26, 2019 8.14 8.22 8.08 8.19 7.64 4,818,000
Apr 25, 2019 8.38 8.43 8.21 8.35 7.79 7,283,800
Apr 24, 2019 8.52 8.57 8.42 8.50 7.93 5,034,400
Apr 23, 2019 8.62 8.67 8.50 8.54 7.97 9,599,100
Apr 22, 2019 8.70 8.78 8.68 8.75 8.16 2,035,200
Apr 18, 2019 8.83 8.86 8.75 8.78 8.19 3,712,500
Apr 17, 2019 8.95 8.98 8.84 8.93 8.33 6,183,300
Apr 16, 2019 8.77 8.88 8.73 8.87 8.27 5,743,200
Apr 15, 2019 8.75 8.77 8.60 8.64 8.06 4,915,700
Apr 12, 2019 8.67 8.75 8.58 8.61 8.03 5,602,300
Apr 11, 2019 8.35 8.50 8.31 8.39 7.83 5,381,400
Apr 10, 2019 8.23 8.25 8.12 8.21 7.66 5,166,500
Apr 9, 2019 8.29 8.29 8.21 8.24 7.69 3,607,400
Apr 8, 2019 8.30 8.34 8.23 8.32 7.76 4,820,800
Apr 5, 2019 8.46 8.50 8.35 8.35 7.79 3,678,200
Apr 4, 2019 8.47 8.56 8.41 8.50 7.93 5,605,800
Apr 3, 2019 8.60 8.65 8.54 8.59 8.01 5,370,600
Apr 2, 2019 8.54 8.58 8.47 8.50 7.93 4,754,200
Apr 1, 2019 8.33 8.55 8.33 8.55 7.98 7,807,100
Mar 29, 2019 8.21 8.22 8.08 8.12 7.57 6,342,200
Mar 28, 2019 8.17 8.21 8.11 8.19 7.64 11,898,300
Mar 27, 2019 8.57 8.64 8.40 8.46 7.89 6,264,700
Mar 26, 2019 8.15 8.32 8.15 8.28 7.72 6,966,200
Mar 25, 2019 8.16 8.22 8.10 8.17 7.62 8,126,900
Mar 22, 2019 8.32 8.35 8.18 8.21 7.66 6,528,500
Mar 21, 2019 8.50 8.52 8.42 8.43 7.86 7,016,600
Mar 20, 2019 8.86 8.93 8.76 8.78 8.19 7,849,100
Mar 19, 2019 9.11 9.13 9.01 9.05 8.44 5,657,000
Mar 18, 2019 9.22 9.31 9.19 9.26 8.64 8,077,900
Mar 15, 2019 8.86 8.90 8.80 8.88 8.28 3,588,200
Mar 14, 2019 8.96 8.99 8.87 8.91 8.31 3,831,300
Mar 13, 2019 8.96 9.06 8.93 9.06 8.45 3,636,800
Mar 12, 2019 8.92 8.97 8.80 8.86 8.27 5,442,700
Mar 11, 2019 9.00 9.15 8.99 9.12 8.51 8,807,700
Mar 8, 2019 8.56 8.66 8.56 8.64 8.06 3,061,200
Mar 7, 2019 8.85 8.88 8.63 8.66 8.08 7,621,800
Mar 6, 2019 9.24 9.27 9.15 9.17 8.55 3,166,700
Mar 5, 2019 9.14 9.17 9.01 9.16 8.54 2,621,700
Mar 4, 2019 9.32 9.33 9.07 9.20 8.58 5,243,000
Mar 1, 2019 9.39 9.47 9.27 9.29 8.67 3,363,800
Feb 28, 2019 9.28 9.36 9.23 9.24 8.62 5,318,900
Feb 27, 2019 9.03 9.15 9.00 9.11 8.50 5,233,600
Feb 26, 2019 8.86 8.94 8.85 8.92 8.32 3,523,400
Feb 25, 2019 8.81 8.88 8.76 8.77 8.18 4,324,900
Feb 22, 2019 8.74 8.74 8.61 8.65 8.07 2,297,200
Feb 21, 2019 8.70 8.73 8.64 8.66 8.08 2,760,700
Feb 20, 2019 8.64 8.76 8.63 8.74 8.15 3,601,500
Feb 19, 2019 8.51 8.62 8.48 8.61 8.03 4,876,800
Feb 15, 2019 8.61 8.80 8.59 8.80 8.21 5,861,400
Feb 14, 2019 8.34 8.41 8.28 8.34 7.78 3,756,300
Feb 13, 2019 8.58 8.63 8.52 8.54 7.97 3,023,600
Feb 12, 2019 8.46 8.55 8.46 8.54 7.97 3,353,700
Feb 11, 2019 8.30 8.35 8.27 8.32 7.76 4,371,200
Feb 8, 2019 8.20 8.22 8.04 8.19 7.64 7,256,000
Feb 7, 2019 8.69 8.70 8.33 8.36 7.80 8,587,400
Feb 6, 2019 8.87 8.99 8.87 8.95 8.35 2,495,600
Feb 5, 2019 8.86 8.92 8.83 8.90 8.30 3,872,100
Feb 4, 2019 8.70 8.80 8.63 8.80 8.21 4,122,000
Feb 1, 2019 8.58 8.93 8.57 8.85 8.26 12,558,900
Jan 31, 2019 8.84 8.90 8.78 8.88 8.28 9,427,600
Jan 30, 2019 9.22 9.34 9.17 9.29 8.67 2,826,000
Jan 29, 2019 9.27 9.36 9.22 9.23 8.61 3,155,000
Jan 28, 2019 9.23 9.28 9.18 9.27 8.65 3,612,900
Jan 25, 2019 9.12 9.34 9.12 9.24 8.62 4,561,800
Jan 24, 2019 8.88 8.91 8.78 8.86 8.27 3,007,200
Jan 23, 2019 9.06 9.11 8.98 9.05 8.44 3,862,700
Jan 22, 2019 8.86 8.97 8.84 8.85 8.26 3,407,100
Jan 18, 2019 9.08 9.14 9.00 9.14 8.53 6,793,300
Jan 17, 2019 8.96 8.98 8.84 8.92 8.32 7,338,500
Jan 16, 2019 8.90 9.33 8.88 9.29 8.67 14,131,500
Jan 15, 2019 8.52 8.63 8.47 8.63 8.05 5,264,200
Jan 14, 2019 8.44 8.63 8.44 8.58 8.00 2,845,900
Jan 11, 2019 8.53 8.62 8.48 8.56 7.99 3,844,600
Jan 10, 2019 8.51 8.64 8.48 8.61 8.03 2,943,300
Jan 9, 2019 8.61 8.67 8.48 8.56 7.99 3,805,700
Jan 8, 2019 8.89 8.90 8.68 8.74 8.15 4,386,300
Jan 7, 2019 8.58 8.75 8.52 8.70 8.12 5,661,700
Jan 4, 2019 8.33 8.54 8.29 8.52 7.95 4,845,100
Jan 3, 2019 8.16 8.18 8.05 8.09 7.55 5,471,200
Jan 2, 2019 7.87 8.20 7.86 8.20 7.65 7,039,100
Dec 31, 2018 8.21 8.29 8.02 8.15 7.60 5,801,700
Dec 28, 2018 7.98 8.16 7.93 8.05 7.51 6,150,600
Dec 27, 2018 7.75 7.83 7.62 7.81 7.29 13,975,800
Dec 26, 2018 7.91 8.17 7.72 8.16 7.61 6,902,300
Dec 24, 2018 7.87 7.94 7.76 7.91 7.38 6,395,500
Dec 21, 2018 7.98 8.09 7.84 7.87 7.34 8,671,200
Dec 20, 2018 8.09 8.15 7.97 8.06 7.52 11,052,400
Dec 19, 2018 8.74 8.77 8.34 8.37 7.81 7,190,500
Dec 18, 2018 8.77 8.83 8.62 8.69 8.11 4,683,300
Dec 17, 2018 8.73 8.76 8.57 8.60 8.02 6,019,600
Dec 14, 2018 8.78 8.91 8.75 8.80 8.21 4,706,100
Dec 13, 2018 8.84 8.95 8.81 8.87 8.27 6,442,900
Dec 12, 2018 8.55 9.17 8.47 9.03 8.42 19,017,800
Dec 11, 2018 8.56 8.58 8.31 8.33 7.77 6,399,200
Dec 10, 2018 8.69 8.73 8.23 8.38 7.82 10,546,300
Dec 7, 2018 8.92 8.98 8.70 8.73 8.14 5,797,600
Dec 6, 2018 8.87 8.93 8.73 8.90 8.30 11,253,900
Dec 4, 2018 9.29 9.31 9.02 9.06 8.45 6,670,000
Dec 3, 2018 9.47 9.50 9.38 9.39 8.76 5,628,000
Nov 30, 2018 9.16 9.19 9.10 9.16 8.54 6,697,900
Nov 29, 2018 9.57 9.60 9.36 9.42 8.79 11,468,000
Nov 28, 2018 9.78 9.89 9.63 9.89 9.23 4,237,600
Nov 27, 2018 9.75 9.86 9.71 9.84 9.18 4,420,500
Nov 26, 2018 9.57 9.75 9.56 9.73 9.08 8,449,200
Nov 23, 2018 9.28 9.34 9.24 9.25 8.63 2,568,400
Nov 21, 2018 9.41 9.52 9.36 9.44 8.81 3,658,600
Nov 20, 2018 9.42 9.45 9.20 9.23 8.61 9,329,700
Nov 19, 2018 9.78 9.90 9.72 9.78 9.12 3,843,200
Nov 16, 2018 9.77 9.89 9.72 9.81 9.15 3,238,600
Nov 15, 2018 9.72 9.91 9.66 9.90 9.24 3,794,000
Nov 14, 2018 10.02 10.03 9.73 9.87 9.21 3,322,600
Nov 13, 2018 9.80 9.97 9.80 9.86 9.20 4,386,800
Nov 12, 2018 9.95 9.96 9.72 9.73 9.08 6,436,900
Nov 9, 2018 10.25 10.27 10.06 10.12 9.44 3,218,800
Nov 8, 2018 10.56 10.62 10.30 10.34 9.65 3,444,600
Nov 7, 2018 10.60 10.64 10.47 10.61 9.90 3,320,600
Nov 6, 2018 10.36 10.45 10.31 10.44 9.74 2,828,200
Nov 5, 2018 10.50 10.55 10.42 10.46 9.76 2,808,900
Nov 2, 2018 10.52 10.58 10.40 10.52 9.81 7,081,300
Nov 1, 2018 10.16 10.30 10.10 10.25 9.56 7,276,900
Oct 31, 2018 9.77 9.87 9.74 9.77 9.11 4,577,200
Oct 30, 2018 9.79 9.84 9.65 9.74 9.09 4,905,700
Oct 29, 2018 9.84 9.86 9.60 9.64 8.99 5,843,800
Oct 26, 2018 9.72 9.78 9.60 9.67 9.02 6,821,700
Oct 25, 2018 10.06 10.07 9.95 10.00 9.33 8,577,400
Oct 24, 2018 10.32 10.34 10.00 10.00 9.33 11,900,200
Oct 23, 2018 10.64 10.79 10.58 10.70 9.98 5,965,400
Oct 22, 2018 10.86 10.88 10.70 10.72 10.00 4,188,100
Oct 19, 2018 10.86 11.09 10.81 10.92 10.19 6,011,400
Oct 18, 2018 11.23 11.28 10.91 10.97 10.23 6,984,100
Oct 17, 2018 11.29 11.43 11.21 11.26 10.50 4,259,200
Oct 16, 2018 11.14 11.20 11.08 11.16 10.41 3,349,300
Oct 15, 2018 10.99 11.13 10.96 11.03 10.29 4,591,600
Oct 12, 2018 11.00 11.02 10.72 10.84 10.11 4,014,700
Oct 11, 2018 11.02 11.05 10.80 10.83 10.10 7,650,200
Oct 10, 2018 11.17 11.19 10.91 10.92 10.19 3,928,200
Oct 9, 2018 10.94 11.09 10.87 11.03 10.29 2,949,400
Oct 8, 2018 10.95 11.08 10.92 11.05 10.31 3,375,200
Oct 5, 2018 11.26 11.26 11.08 11.12 10.37 3,559,500
Oct 4, 2018 11.34 11.40 11.09 11.20 10.45 5,948,900
Oct 3, 2018 11.22 11.35 11.19 11.32 10.56 3,722,600
Oct 2, 2018 11.15 11.16 11.02 11.13 10.38 3,377,500
Oct 1, 2018 11.30 11.35 11.19 11.25 10.49 5,698,100
Sep 28, 2018 11.36 11.49 11.33 11.36 10.60 4,750,700
Sep 27, 2018 11.86 11.97 11.79 11.81 11.02 3,011,900
Sep 26, 2018 12.03 12.06 11.90 11.90 11.10 3,046,200
Sep 25, 2018 12.34 12.36 12.13 12.15 11.33 2,886,800
Sep 24, 2018 12.50 12.52 12.23 12.24 11.42 3,688,200
Sep 21, 2018 12.23 12.40 12.15 12.34 11.51 7,139,500
Sep 20, 2018 12.22 12.35 12.16 12.25 11.43 5,555,600
Sep 19, 2018 11.68 12.01 11.67 11.95 11.15 4,896,700
Sep 18, 2018 11.51 11.63 11.51 11.58 10.80 1,990,400
Sep 17, 2018 11.46 11.56 11.46 11.51 10.74 2,540,700
Sep 14, 2018 11.30 11.42 11.29 11.40 10.63 2,203,700
Sep 13, 2018 11.43 11.53 11.31 11.36 10.60 3,963,400
Sep 12, 2018 11.02 11.34 10.99 11.24 10.49 10,676,300
Sep 11, 2018 10.99 11.24 10.97 11.24 10.49 8,143,000
Sep 10, 2018 11.20 11.22 11.09 11.11 10.36 2,486,300
Sep 7, 2018 11.11 11.20 11.05 11.13 10.38 3,632,500
Sep 6, 2018 11.41 11.47 11.31 11.38 10.62 3,689,900
Sep 5, 2018 11.60 11.63 11.45 11.47 10.70 2,962,900
Sep 4, 2018 11.26 11.46 11.19 11.42 10.65 3,729,900
Aug 31, 2018 11.31 11.35 11.19 11.26 10.50 3,254,200
Aug 30, 2018 11.44 11.49 11.34 11.42 10.65 3,809,800
Aug 29, 2018 11.58 11.69 11.54 11.66 10.88 2,215,300
Aug 28, 2018 11.63 11.65 11.55 11.55 10.77 3,292,900
Aug 27, 2018 11.49 11.77 11.49 11.73 10.94 4,817,100
Aug 24, 2018 11.41 11.43 11.33 11.39 10.63 2,881,500
Aug 23, 2018 11.35 11.41 11.30 11.30 10.54 3,277,300
Aug 22, 2018 11.61 11.64 11.54 11.61 10.83 3,145,400
Aug 21, 2018 11.47 11.59 11.42 11.54 10.77 4,689,800
Aug 20, 2018 11.14 11.23 11.12 11.22 10.47 3,377,400
Aug 17, 2018 11.09 11.22 11.06 11.20 10.45 3,637,100
Aug 16, 2018 11.24 11.30 11.20 11.21 10.46 4,143,100
Aug 15, 2018 11.11 11.21 11.05 11.19 10.44 6,391,700
Aug 14, 2018 11.46 11.51 11.37 11.49 10.72 4,532,500
Aug 13, 2018 11.49 11.55 11.44 11.45 10.68 10,259,900
Aug 10, 2018 11.59 11.83 11.58 11.82 11.03 11,367,000
Aug 9, 2018 12.45 12.49 12.37 12.40 11.57 3,288,700
Aug 8, 2018 12.56 12.60 12.48 12.52 11.68 2,837,800
Aug 7, 2018 12.69 12.72 12.60 12.62 11.77 2,495,300
Aug 6, 2018 12.42 12.55 12.34 12.52 11.68 3,699,400
Aug 3, 2018 12.47 12.54 12.38 12.50 11.66 2,517,200
Aug 2, 2018 12.47 12.54 12.36 12.54 11.70 6,120,200
Aug 1, 2018 12.95 13.04 12.87 12.95 12.08 4,698,500
Jul 31, 2018 13.17 13.17 13.06 13.06 12.18 6,397,500
Jul 30, 2018 12.71 12.90 12.69 12.79 11.93 8,793,300
Jul 27, 2018 12.35 12.44 12.30 12.42 11.59 6,186,500
Jul 26, 2018 12.30 12.33 12.19 12.20 11.38 4,124,000
Jul 25, 2018 12.08 12.18 11.95 12.18 11.36 7,161,800
Jul 24, 2018 12.20 12.35 12.20 12.28 11.46 7,631,300
Jul 23, 2018 12.10 12.19 12.09 12.18 11.36 6,767,300
Jul 20, 2018 11.88 12.08 11.86 12.03 11.22 4,881,800
Jul 19, 2018 12.02 12.06 11.91 12.02 11.21 5,354,800
Jul 18, 2018 11.98 12.12 11.95 12.08 11.27 5,493,900
Jul 17, 2018 11.84 11.92 11.80 11.87 11.07 6,890,000
Jul 16, 2018 11.95 12.20 11.93 12.14 11.32 17,667,700
Jul 13, 2018 11.23 11.27 11.10 11.24 10.49 2,725,500
Jul 12, 2018 11.12 11.22 11.08 11.20 10.45 4,057,700
Jul 11, 2018 11.27 11.32 11.12 11.15 10.40 5,422,800
Jul 10, 2018 11.41 11.45 11.35 11.43 10.66 4,638,200
Jul 9, 2018 11.46 11.55 11.44 11.54 10.77 4,405,300
Jul 6, 2018 11.42 11.55 11.42 11.46 10.69 6,942,600
Jul 5, 2018 11.16 11.19 11.09 11.13 10.38 5,834,300
Jul 3, 2018 10.79 10.81 10.70 10.70 9.98 2,371,800
Jul 2, 2018 10.57 10.69 10.53 10.64 9.93 5,513,000
Jun 29, 2018 10.65 10.81 10.62 10.62 9.91 5,750,200
Jun 28, 2018 10.46 10.53 10.38 10.47 9.77 5,782,800
Jun 27, 2018 10.48 10.61 10.36 10.38 9.68 9,562,200
Jun 26, 2018 10.85 10.86 10.69 10.78 10.06 4,243,500
Jun 25, 2018 10.89 10.92 10.81 10.89 10.16 3,652,300
Jun 22, 2018 11.04 11.08 10.99 11.01 10.27 3,457,500
Jun 21, 2018 10.99 11.00 10.82 10.89 10.16 5,438,400
Jun 20, 2018 11.12 11.17 11.08 11.08 10.34 2,359,300
Jun 19, 2018 10.90 11.19 10.81 11.17 10.42 6,547,600
Jun 18, 2018 10.96 11.09 10.92 11.08 10.34 4,495,100
Jun 15, 2018 10.96 11.15 10.94 11.10 10.35 4,681,900
Jun 14, 2018 11.27 11.34 11.19 11.22 10.47 4,671,300
Jun 13, 2018 11.36 11.46 11.30 11.37 10.61 3,601,500
Jun 12, 2018 11.48 11.52 11.34 11.41 10.64 3,140,100
Jun 11, 2018 11.37 11.48 11.33 11.43 10.66 3,980,900
Jun 8, 2018 11.22 11.33 11.11 11.25 10.49 6,519,300
Jun 7, 2018 11.41 11.66 11.25 11.51 10.74 11,834,200
Jun 6, 2018 11.08 11.35 11.08 11.35 10.59 7,633,400
Jun 5, 2018 11.12 11.14 10.95 11.03 10.29 5,919,000
Jun 4, 2018 11.22 11.25 11.13 11.21 10.46 5,858,000
Jun 1, 2018 11.11 11.14 10.94 11.04 10.30 10,876,900
May 31, 2018 10.93 11.16 10.57 11.08 10.34 31,986,000
May 30, 2018 11.51 11.62 11.38 11.57 10.79 10,298,200
May 29, 2018 11.52 11.56 11.18 11.30 10.54 15,515,600
May 25, 2018 0.13 Dividend
May 25, 2018 12.06 12.14 11.95 12.05 11.24 6,440,500
May 24, 2018 12.25 12.35 11.99 12.25 11.31 11,040,700
May 23, 2018 12.76 12.90 12.68 12.88 11.89 5,851,100
May 22, 2018 12.90 13.00 12.87 12.97 11.97 4,484,400
May 21, 2018 12.80 12.80 12.68 12.71 11.73 2,852,500
May 18, 2018 12.75 12.80 12.66 12.71 11.73 4,731,100
May 17, 2018 13.01 13.07 12.96 12.99 11.99 2,618,900
May 16, 2018 12.95 13.07 12.90 13.00 12.00 7,021,200
May 15, 2018 13.31 13.43 13.24 13.29 12.27 5,819,900
May 14, 2018 13.75 13.78 13.64 13.65 12.60 3,035,500
May 11, 2018 13.95 13.98 13.86 13.86 12.79 1,324,900
May 10, 2018 13.72 13.92 13.68 13.88 12.81 2,297,400
May 9, 2018 13.69 13.81 13.67 13.78 12.72 3,072,800
May 8, 2018 13.52 13.63 13.52 13.59 12.54 3,488,900
May 7, 2018 13.62 13.79 13.62 13.78 12.72 2,265,600
May 4, 2018 13.53 13.82 13.51 13.78 12.72 1,787,200
May 3, 2018 13.66 13.68 13.50 13.63 12.58 1,968,900
May 2, 2018 13.73 13.76 13.60 13.63 12.58 2,712,800
May 1, 2018 13.70 13.70 13.52 13.59 12.54 2,588,500
Apr 30, 2018 13.68 13.76 13.66 13.66 12.61 2,706,500
Apr 27, 2018 13.83 13.91 13.65 13.89 12.82 6,033,600
Apr 26, 2018 14.32 14.40 14.19 14.34 13.24 3,544,600
Apr 25, 2018 14.59 14.67 14.44 14.60 13.48 3,657,500
Apr 24, 2018 14.69 14.92 14.66 14.78 13.64 6,236,300
Apr 23, 2018 14.33 14.35 14.22 14.25 13.15 2,482,500
Apr 20, 2018 14.19 14.29 14.09 14.26 13.16 3,020,000
Apr 19, 2018 14.41 14.53 14.35 14.46 13.35 3,643,600
Apr 18, 2018 14.51 14.55 14.43 14.44 13.33 2,328,300
Apr 17, 2018 14.37 14.47 14.35 14.38 13.27 2,934,000
Apr 16, 2018 14.37 14.42 14.31 14.33 13.23 2,210,400
Apr 13, 2018 14.68 14.69 14.33 14.38 13.27 2,673,100
Apr 12, 2018 14.32 14.45 14.29 14.41 13.30 2,760,100
Apr 11, 2018 14.30 14.36 14.18 14.19 13.10 3,200,600
Apr 10, 2018 14.10 14.14 14.03 14.08 13.00 3,267,900
Apr 9, 2018 14.21 14.23 14.00 14.01 12.93 4,976,800
Apr 6, 2018 14.02 14.07 13.82 13.87 12.80 4,374,000
Apr 5, 2018 14.06 14.34 14.04 14.32 13.22 4,654,800
Apr 4, 2018 13.53 13.90 13.53 13.88 12.81 3,796,600
Apr 3, 2018 13.65 13.77 13.52 13.72 12.66 2,799,300
Apr 2, 2018 13.90 14.00 13.52 13.68 12.63 3,621,700
Mar 29, 2018 13.97 14.03 13.87 13.98 12.90 3,322,900
Mar 28, 2018 13.87 13.93 13.67 13.76 12.70 5,219,900
Mar 27, 2018 14.05 14.10 13.69 13.77 12.71 6,663,500
Mar 26, 2018 13.99 14.09 13.78 14.07 12.99 6,873,100
Mar 23, 2018 13.99 14.12 13.73 13.75 12.69 9,433,800
Mar 22, 2018 14.24 14.37 14.17 14.19 13.10 11,721,300
Mar 21, 2018 14.75 14.97 14.57 14.79 13.65 12,846,100
Mar 20, 2018 15.56 15.64 15.48 15.52 14.33 2,196,600
Mar 19, 2018 15.75 15.78 15.41 15.54 14.34 4,187,700
Mar 16, 2018 15.70 15.87 15.69 15.82 14.60 3,689,000
Mar 15, 2018 15.71 15.82 15.64 15.70 14.49 2,187,900
Mar 14, 2018 15.92 15.92 15.59 15.70 14.49 4,117,000
Mar 13, 2018 16.06 16.11 15.78 15.79 14.57 4,476,400
Mar 12, 2018 16.11 16.16 16.02 16.11 14.87 2,833,500
Mar 9, 2018 16.07 16.14 16.02 16.12 14.88 3,114,100
Mar 8, 2018 16.22 16.31 16.05 16.18 14.93 4,012,700
Mar 7, 2018 16.08 16.35 16.07 16.33 15.07 3,755,100
Mar 6, 2018 16.03 16.10 15.92 16.06 14.82 2,405,900
Mar 5, 2018 15.56 15.98 15.55 15.89 14.67 3,886,900
Mar 2, 2018 15.48 15.86 15.40 15.79 14.57 7,563,200
Mar 1, 2018 15.86 15.93 15.56 15.70 14.49 4,869,600
Feb 28, 2018 16.39 16.40 15.93 15.94 14.71 4,372,900
Feb 27, 2018 16.42 16.52 16.37 16.40 15.14 3,047,300
Feb 26, 2018 16.44 16.51 16.33 16.48 15.21 2,322,900
Feb 23, 2018 16.44 16.45 16.33 16.43 15.17 3,095,100
Feb 22, 2018 16.45 16.63 16.38 16.43 15.17 4,052,900
Feb 21, 2018 16.72 16.83 16.56 16.57 15.29 4,420,500
Feb 20, 2018 16.31 16.55 16.29 16.46 15.19 3,810,400
Feb 16, 2018 15.88 16.15 15.87 16.08 14.84 3,255,700
Feb 15, 2018 16.25 16.26 15.97 16.11 14.87 3,499,900
Feb 14, 2018 15.72 16.29 15.67 16.26 15.01 4,770,200
Feb 13, 2018 15.96 16.02 15.82 15.90 14.68 3,246,300
Feb 12, 2018 16.11 16.20 15.78 16.01 14.78 6,412,900
Feb 9, 2018 15.45 15.64 15.06 15.58 14.38 8,654,200
Feb 8, 2018 16.36 16.37 15.48 15.49 14.30 9,365,900
Feb 7, 2018 15.73 16.22 15.67 16.09 14.85 9,774,700
Feb 6, 2018 16.25 16.63 16.18 16.52 15.25 12,390,000
Feb 5, 2018 17.02 17.14 16.30 16.39 15.13 10,187,600
Feb 2, 2018 17.69 17.74 17.03 17.09 15.77 15,244,400
Feb 1, 2018 18.35 18.65 18.32 18.65 17.21 3,088,500
Jan 31, 2018 18.45 18.50 18.31 18.34 16.93 2,887,000
Jan 30, 2018 18.70 18.72 18.32 18.38 16.97 5,353,600
Jan 29, 2018 19.28 19.29 19.06 19.10 17.63 3,576,000
Jan 26, 2018 19.55 19.58 19.45 19.51 18.01 2,386,200
Jan 25, 2018 19.91 19.93 19.57 19.64 18.13 3,504,400
Jan 24, 2018 19.93 19.98 19.57 19.74 18.22 4,057,200
Jan 23, 2018 19.46 19.52 19.36 19.47 17.97 2,753,000
Jan 22, 2018 19.29 19.40 19.21 19.39 17.90 7,125,100
Jan 19, 2018 18.65 18.80 18.58 18.78 17.33 2,981,300
Jan 18, 2018 18.66 18.67 18.52 18.53 17.10 1,964,600
Jan 17, 2018 18.52 18.61 18.30 18.52 17.09 2,585,000
Jan 16, 2018 18.75 18.75 18.43 18.51 17.09 3,107,400
Jan 12, 2018 18.53 18.70 18.48 18.70 17.26 4,427,200
Jan 11, 2018 18.53 18.65 18.44 18.56 17.13 3,280,200
Jan 10, 2018 18.50 18.65 18.43 18.50 17.08 4,391,000
Jan 9, 2018 17.99 18.16 17.97 18.13 16.73 4,691,700
Jan 8, 2018 18.33 18.42 18.27 18.30 16.89 5,030,700
Jan 5, 2018 19.34 19.40 18.50 18.55 17.12 16,517,400
Jan 4, 2018 19.62 19.79 19.62 19.77 18.25 4,409,500
Jan 3, 2018 19.09 19.21 19.00 19.16 17.69 4,235,000
Jan 2, 2018 19.27 19.33 19.16 19.33 17.84 2,307,400
Dec 29, 2017 19.07 19.10 18.99 19.03 17.57 1,548,700
Dec 28, 2017 19.14 19.17 19.01 19.10 17.63 1,704,900
Dec 27, 2017 19.26 19.26 19.03 19.06 17.59 2,429,000
Dec 26, 2017 19.37 19.40 19.18 19.23 17.75 1,618,600
Dec 22, 2017 19.45 19.46 19.27 19.38 17.89 2,434,100
Dec 21, 2017 19.54 19.76 19.52 19.70 18.18 4,692,700
Dec 20, 2017 19.99 19.99 19.68 19.71 18.19 2,264,000
Dec 19, 2017 20.09 20.09 19.84 19.85 18.32 3,695,100
Dec 18, 2017 19.86 20.23 19.84 20.10 18.55 5,953,000
Dec 15, 2017 19.50 19.54 19.38 19.43 17.93 3,309,500
Dec 14, 2017 19.45 19.50 19.20 19.23 17.75 2,568,100
Dec 13, 2017 19.48 19.48 19.32 19.33 17.84 2,734,300
Dec 12, 2017 19.25 19.44 19.22 19.38 17.89 2,679,700
Dec 11, 2017 19.33 19.35 19.24 19.30 17.81 2,150,600
Dec 8, 2017 19.39 19.42 19.26 19.38 17.89 6,232,300
Dec 7, 2017 18.65 18.89 18.62 18.85 17.40 2,271,600
Dec 6, 2017 18.53 18.66 18.47 18.50 17.08 2,881,600
Dec 5, 2017 18.85 18.93 18.73 18.76 17.32 3,220,100
Dec 4, 2017 19.13 19.18 19.00 19.12 17.65 2,915,100
Dec 1, 2017 18.91 19.06 18.73 18.98 17.52 3,862,600
Nov 30, 2017 19.09 19.10 18.81 18.86 17.41 3,463,100
Nov 29, 2017 18.95 19.08 18.86 19.00 17.54 4,208,500
Nov 28, 2017 18.49 18.92 18.44 18.88 17.43 4,284,900
Nov 27, 2017 18.85 19.03 18.72 18.74 17.30 3,510,100
Nov 24, 2017 19.09 19.20 19.09 19.19 17.71 1,581,600
Nov 22, 2017 19.06 19.11 18.83 18.91 17.45 2,619,500
Nov 21, 2017 19.16 19.21 18.97 19.01 17.55 3,398,300
Nov 20, 2017 19.23 19.23 19.10 19.17 17.69 3,458,800
Nov 17, 2017 19.02 19.20 18.99 19.13 17.66 3,859,200
Nov 16, 2017 18.91 19.11 18.85 19.04 17.57 6,044,900
Nov 15, 2017 18.29 18.67 18.17 18.48 17.06 7,096,500
Nov 14, 2017 18.10 18.23 18.07 18.19 16.79 5,284,900
Nov 13, 2017 17.87 17.98 17.80 17.93 16.55 4,344,300
Nov 10, 2017 17.87 18.06 17.85 17.94 16.56 5,854,200
Nov 9, 2017 17.28 17.47 17.25 17.41 16.07 6,494,900
Nov 8, 2017 16.93 17.11 16.84 17.04 15.73 6,894,200
Nov 7, 2017 16.96 17.04 16.67 16.68 15.40 3,516,200
Nov 6, 2017 16.63 16.86 16.60 16.83 15.53 3,684,400
Nov 3, 2017 16.95 16.96 16.76 16.82 15.53 2,506,800
Nov 2, 2017 16.81 17.09 16.75 17.06 15.75 7,033,700
Nov 1, 2017 16.28 16.58 16.26 16.56 15.29 5,113,100
Oct 31, 2017 16.33 16.38 16.22 16.27 15.02 2,182,000
Oct 30, 2017 16.35 16.41 16.20 16.26 15.01 4,409,700
Oct 27, 2017 16.46 16.52 16.30 16.32 15.06 5,699,400
Oct 26, 2017 16.80 16.90 16.70 16.72 15.43 6,517,700
Oct 25, 2017 17.33 17.35 17.02 17.12 15.80 5,517,000
Oct 24, 2017 17.16 17.26 17.13 17.18 15.86 6,602,100
Oct 23, 2017 16.73 16.75 16.59 16.63 15.35 3,578,500
Oct 20, 2017 16.98 17.04 16.88 16.98 15.67 2,948,400
Oct 19, 2017 16.81 16.88 16.74 16.87 15.57 2,711,400
Oct 18, 2017 16.84 16.96 16.84 16.89 15.59 2,527,400
Oct 17, 2017 16.72 16.82 16.69 16.71 15.42 3,343,000
Oct 16, 2017 16.71 16.76 16.62 16.72 15.43 3,210,400
Oct 13, 2017 16.63 16.73 16.55 16.58 15.30 4,184,500
Oct 12, 2017 16.82 16.82 16.67 16.70 15.41 2,793,300
Oct 11, 2017 16.92 16.98 16.83 16.92 15.62 2,366,000
Oct 10, 2017 16.91 17.02 16.81 16.99 15.68 2,545,200
Oct 9, 2017 17.03 17.04 16.81 16.87 15.57 3,762,700
Oct 6, 2017 17.18 17.27 17.11 17.21 15.89 3,486,000
Oct 5, 2017 16.90 17.24 16.88 17.22 15.89 3,658,300
Oct 4, 2017 16.83 16.95 16.77 16.79 15.50 3,076,100
Oct 3, 2017 17.10 17.13 17.01 17.07 15.76 2,240,200
Oct 2, 2017 16.97 17.12 16.91 17.09 15.77 3,225,500
Sep 29, 2017 17.11 17.29 17.10 17.28 15.95 5,440,200
Sep 28, 2017 17.01 17.06 16.89 16.98 15.67 4,988,000
Sep 27, 2017 16.37 16.65 16.31 16.57 15.29 10,239,800
Sep 26, 2017 16.20 16.21 16.01 16.02 14.79 4,719,500
Sep 25, 2017 16.28 16.37 15.99 16.04 14.81 8,184,600
Sep 22, 2017 16.55 16.68 16.51 16.63 15.35 1,929,500
Sep 21, 2017 16.56 16.74 16.54 16.69 15.41 4,044,000
Sep 20, 2017 16.28 16.44 16.21 16.38 15.12 4,921,300
Sep 19, 2017 16.48 16.59 16.43 16.56 15.29 2,750,400
Sep 18, 2017 16.57 16.62 16.52 16.57 15.29 2,287,400
Sep 15, 2017 16.60 16.67 16.51 16.54 15.27 3,023,300
Sep 14, 2017 16.78 16.85 16.61 16.68 15.40 2,378,100
Sep 13, 2017 16.93 16.95 16.75 16.78 15.49 1,872,900
Sep 12, 2017 16.98 17.10 16.91 16.98 15.67 5,564,400
Sep 11, 2017 16.25 16.47 16.25 16.34 15.08 3,611,100
Sep 8, 2017 16.08 16.15 16.00 16.00 14.77 2,306,000
Sep 7, 2017 16.24 16.26 15.86 15.92 14.69 4,486,000
Sep 6, 2017 16.00 16.10 15.95 15.99 14.76 4,162,800
Sep 5, 2017 15.88 15.90 15.59 15.66 14.45 4,843,400
Sep 1, 2017 15.93 16.15 15.90 16.06 14.82 3,145,500
Aug 31, 2017 16.06 16.08 15.92 15.99 14.76 3,340,900
Aug 30, 2017 16.04 16.12 15.99 16.01 14.78 2,760,000
Aug 29, 2017 16.01 16.10 15.99 16.04 14.81 3,624,000
Aug 28, 2017 16.47 16.48 16.36 16.40 15.14 1,857,000
Aug 25, 2017 16.43 16.55 16.38 16.42 15.16 2,001,500
Aug 24, 2017 16.34 16.36 16.22 16.28 15.03 1,675,400
Aug 23, 2017 16.24 16.36 16.16 16.27 15.02 3,025,500
Aug 22, 2017 16.19 16.32 16.17 16.30 15.05 7,791,500
Aug 21, 2017 16.34 16.35 16.15 16.17 14.93 5,084,800
Aug 18, 2017 16.45 16.62 16.41 16.52 15.25 3,975,700
Aug 17, 2017 16.58 16.72 16.42 16.44 15.17 7,895,500
Aug 16, 2017 17.23 17.25 17.02 17.04 15.73 2,232,600
Aug 15, 2017 17.30 17.31 17.06 17.13 15.81 2,967,000
Aug 14, 2017 17.20 17.40 17.18 17.29 15.96 6,613,600
Aug 11, 2017 16.93 17.06 16.69 17.05 15.74 8,678,400
Aug 10, 2017 17.17 17.22 16.86 16.86 15.56 5,684,000
Aug 9, 2017 17.46 17.59 17.39 17.58 16.23 4,723,600
Aug 8, 2017 18.03 18.23 17.95 17.99 16.61 3,444,600
Aug 7, 2017 18.31 18.32 18.21 18.23 16.83 1,454,300
Aug 4, 2017 18.36 18.43 18.29 18.33 16.92 2,405,400
Aug 3, 2017 18.01 18.18 17.95 18.06 16.67 2,516,300
Aug 2, 2017 18.09 18.11 17.92 18.01 16.62 2,347,800
Aug 1, 2017 18.14 18.21 18.02 18.13 16.73 3,513,200
Jul 31, 2017 17.76 17.92 17.62 17.84 16.47 5,255,000
Jul 28, 2017 18.21 18.25 18.09 18.19 16.79 3,561,000
Jul 27, 2017 18.53 18.54 17.93 18.03 16.64 9,867,700
Jul 26, 2017 19.35 19.36 19.00 19.06 17.59 5,086,000
Jul 25, 2017 19.13 19.22 18.99 19.04 17.57 4,355,900
Jul 24, 2017 18.47 18.74 18.47 18.67 17.23 3,435,900
Jul 21, 2017 18.21 18.25 18.10 18.22 16.82 2,561,600
Jul 20, 2017 18.50 18.53 18.37 18.46 17.04 2,625,700
Jul 19, 2017 18.38 18.43 18.29 18.38 16.97 2,544,500
Jul 18, 2017 18.44 18.54 18.39 18.50 17.08 2,971,800
Jul 17, 2017 18.75 18.82 18.66 18.79 17.34 1,910,800
Jul 14, 2017 18.67 18.93 18.56 18.86 17.41 2,914,200
Jul 13, 2017 18.83 18.95 18.78 18.93 17.47 2,500,400
Jul 12, 2017 18.73 18.88 18.69 18.81 17.36 3,803,200
Jul 11, 2017 19.05 19.09 18.91 19.07 17.60 2,537,100
Jul 10, 2017 18.86 19.03 18.83 18.97 17.51 2,483,600
Jul 7, 2017 19.00 19.09 18.90 19.05 17.58 4,585,700
Jul 6, 2017 18.89 19.13 18.85 18.89 17.44 5,356,200
Jul 5, 2017 18.67 18.68 18.42 18.63 17.20 4,733,900
Jul 3, 2017 18.17 18.29 18.08 18.15 16.75 3,012,100
Jun 30, 2017 18.13 18.16 17.68 17.79 16.42 4,101,600
Jun 29, 2017 18.43 18.47 17.89 18.07 16.68 7,194,400
Jun 28, 2017 17.62 17.94 17.62 17.91 16.53 5,763,000
Jun 27, 2017 17.41 17.64 17.36 17.51 16.16 5,388,300
Jun 26, 2017 16.88 17.02 16.80 16.88 15.58 2,991,700
Jun 23, 2017 16.74 16.89 16.62 16.64 15.36 2,375,000
Jun 22, 2017 16.73 16.81 16.65 16.74 15.45 2,204,600
Jun 21, 2017 16.91 17.02 16.82 16.90 15.60 2,323,800
Jun 20, 2017 17.23 17.24 16.83 16.85 15.55 3,314,500
Jun 19, 2017 17.10 17.25 17.06 17.22 15.89 2,589,200
Jun 16, 2017 16.85 16.86 16.66 16.82 15.53 3,985,200
Jun 15, 2017 16.83 16.98 16.78 16.79 15.50 6,185,500
Jun 14, 2017 17.40 17.40 17.13 17.34 16.01 4,971,200
Jun 13, 2017 17.44 17.53 17.37 17.47 16.13 3,027,500
Jun 12, 2017 17.48 17.56 17.25 17.36 16.02 4,204,900
Jun 9, 2017 17.57 17.79 17.53 17.67 16.31 4,285,200
Jun 8, 2017 17.30 17.65 17.27 17.57 16.22 4,579,800
Jun 7, 2017 17.41 17.56 17.38 17.46 16.12 3,077,800
Jun 6, 2017 17.29 17.42 17.24 17.33 16.00 3,065,500
Jun 5, 2017 17.44 17.64 17.44 17.50 16.15 1,833,400
Jun 2, 2017 17.72 17.72 17.51 17.66 16.30 4,691,300
Jun 1, 2017 17.53 17.68 17.42 17.65 16.29 5,371,600
May 31, 2017 17.97 18.05 17.45 17.48 16.13 8,561,400
May 30, 2017 18.10 18.16 17.95 17.97 16.59 4,690,600
May 26, 2017 18.56 18.61 18.38 18.46 17.04 3,520,000
May 25, 2017 18.87 19.03 18.74 18.85 17.40 4,318,000
May 24, 2017 19.09 19.12 18.81 18.94 17.48 5,417,800
May 23, 2017 19.25 19.30 19.10 19.25 17.77 3,645,000
May 22, 2017 19.28 19.34 19.02 19.12 17.65 3,776,100
May 19, 2017 0.21 Dividend
May 19, 2017 18.89 19.21 18.86 19.04 17.57 5,412,300
May 18, 2017 18.72 18.86 18.58 18.68 17.05 4,817,400
May 17, 2017 18.92 18.99 18.53 18.64 17.01 8,556,200
May 16, 2017 19.48 19.48 19.16 19.27 17.59 6,534,700
May 15, 2017 19.14 19.33 19.03 19.03 17.37 5,369,700
May 12, 2017 18.81 18.87 18.65 18.77 17.13 2,472,900
May 11, 2017 18.90 18.94 18.66 18.81 17.17 3,042,700
May 10, 2017 18.98 19.09 18.94 19.01 17.35 3,084,700
May 9, 2017 19.17 19.22 18.77 18.85 17.20 4,946,900
May 8, 2017 19.03 19.15 19.00 19.07 17.40 4,358,800
May 5, 2017 19.07 19.36 18.95 19.35 17.66 5,780,100
May 4, 2017 18.74 18.87 18.71 18.78 17.14 4,575,000
May 3, 2017 18.25 18.49 18.24 18.47 16.86 5,842,000
May 2, 2017 18.25 18.33 18.15 18.27 16.67 3,658,200
May 1, 2017 18.20 18.36 18.18 18.22 16.63 4,163,800
Apr 28, 2017 18.17 18.22 18.00 18.07 16.49 6,605,700
Apr 27, 2017 18.32 18.32 18.00 18.15 16.56 9,203,600
Apr 26, 2017 18.73 18.94 18.69 18.84 17.19 7,430,200
Apr 25, 2017 18.62 18.67 18.44 18.49 16.87 7,736,500
Apr 24, 2017 18.17 18.44 18.13 18.37 16.76 18,240,200
Apr 21, 2017 16.57 16.70 16.48 16.50 15.06 6,085,400
Apr 20, 2017 16.51 16.62 16.44 16.55 15.10 5,906,300
Apr 19, 2017 16.33 16.39 15.96 16.08 14.67 7,581,600
Apr 18, 2017 15.91 16.05 15.86 15.96 14.57 5,343,500
Apr 17, 2017 15.93 16.16 15.79 16.12 14.71 4,837,700
Apr 13, 2017 16.02 16.19 15.85 15.86 14.47 6,574,700
Apr 12, 2017 16.27 16.29 16.11 16.19 14.77 6,118,700
Apr 11, 2017 16.39 16.43 16.13 16.32 14.89 5,998,400
Apr 10, 2017 16.47 16.57 16.41 16.47 15.03 4,043,200
Apr 7, 2017 16.48 16.59 16.34 16.46 15.02 6,535,900
Apr 6, 2017 16.59 16.76 16.52 16.60 15.15 4,793,700
Apr 5, 2017 16.93 16.95 16.50 16.50 15.06 5,072,600
Apr 4, 2017 16.46 16.76 16.40 16.65 15.19 7,556,400
Apr 3, 2017 16.99 17.00 16.60 16.70 15.24 10,424,800
Mar 31, 2017 17.09 17.29 17.03 17.16 15.66 8,172,700
Mar 30, 2017 17.04 17.40 16.92 17.26 15.75 10,961,900
Mar 29, 2017 17.30 17.49 17.24 17.43 15.91 6,286,500
Mar 28, 2017 17.18 17.51 17.14 17.38 15.86 13,207,400
Mar 27, 2017 16.51 17.01 16.46 16.95 15.47 8,709,700
Mar 24, 2017 16.88 16.94 16.57 16.83 15.36 6,946,500
Mar 23, 2017 16.90 17.06 16.84 16.91 15.43 8,020,200
Mar 22, 2017 17.04 17.18 16.88 17.05 15.56 11,418,800
Mar 21, 2017 17.71 17.75 17.01 17.08 15.59 17,999,300
Mar 20, 2017 18.51 18.84 18.33 18.38 16.77 20,237,600
Mar 17, 2017 19.45 19.45 19.02 19.03 17.37 6,854,900
Mar 16, 2017 19.58 19.70 19.36 19.60 17.89 6,237,800
Mar 15, 2017 19.47 19.58 19.16 19.27 17.59 6,000,400
Mar 14, 2017 19.34 19.35 19.20 19.26 17.58 5,050,500
Mar 13, 2017 19.58 19.65 19.52 19.62 17.91 5,245,400
Mar 10, 2017 19.53 19.68 19.33 19.63 17.91 9,246,800
Mar 9, 2017 18.87 19.06 18.78 19.05 17.39 8,268,100
Mar 8, 2017 18.81 18.90 18.39 18.47 16.86 11,781,800
Mar 7, 2017 18.26 18.48 18.21 18.47 16.86 9,082,000
Mar 6, 2017 19.01 19.01 18.51 18.61 16.98 23,287,200
Mar 3, 2017 20.03 20.35 19.30 19.35 17.66 22,501,200
Mar 2, 2017 20.61 20.64 20.20 20.21 18.44 4,696,800
Mar 1, 2017 20.47 20.71 20.44 20.66 18.85 7,165,100
Feb 28, 2017 19.62 19.80 19.56 19.69 17.97 4,120,400
Feb 27, 2017 19.41 19.61 19.36 19.58 17.87 3,874,900
Feb 24, 2017 19.15 19.28 19.04 19.13 17.46 4,843,800
Feb 23, 2017 19.85 19.86 19.53 19.71 17.99 4,408,300
Feb 22, 2017 19.41 19.68 19.36 19.65 17.93 3,389,800
Feb 21, 2017 19.56 19.69 19.51 19.58 17.87 3,193,700
Feb 17, 2017 19.22 19.42 19.20 19.41 17.71 5,811,800
Feb 16, 2017 20.03 20.06 19.69 19.78 18.05 4,340,000
Feb 15, 2017 19.82 20.09 19.80 19.98 18.23 5,169,300
Feb 14, 2017 19.17 19.57 19.14 19.53 17.82 5,636,600
Feb 13, 2017 19.13 19.29 19.11 19.21 17.53 3,485,000
Feb 10, 2017 18.91 18.99 18.80 18.94 17.28 4,697,800
Feb 9, 2017 19.21 19.29 19.02 19.26 17.58 7,226,600
Feb 8, 2017 19.07 19.30 18.86 19.21 17.53 6,417,900
Feb 7, 2017 19.73 19.86 19.49 19.52 17.81 5,048,700
Feb 6, 2017 19.90 20.04 19.71 19.74 18.01 5,781,900
Feb 3, 2017 19.91 20.39 19.90 20.20 18.43 8,482,600
Feb 2, 2017 19.50 19.77 19.36 19.73 18.01 12,769,900
Feb 1, 2017 20.45 20.68 20.39 20.47 18.68 6,909,000
Jan 31, 2017 20.17 20.23 19.82 19.91 18.17 5,104,400
Jan 30, 2017 20.08 20.12 19.85 20.11 18.35 5,321,200
Jan 27, 2017 20.67 20.70 20.41 20.46 18.67 4,030,100
Jan 26, 2017 20.67 20.86 20.61 20.80 18.98 4,619,600
Jan 25, 2017 20.62 20.94 20.60 20.85 19.03 8,157,300
Jan 24, 2017 19.45 19.96 19.42 19.83 18.10 8,020,400
Jan 23, 2017 19.33 19.38 19.03 19.24 17.56 5,004,700
Jan 20, 2017 19.13 19.29 19.07 19.18 17.50 5,371,600
Jan 19, 2017 18.97 19.02 18.71 18.88 17.23 3,644,200
Jan 18, 2017 18.55 18.77 18.41 18.74 17.10 5,019,000
Jan 17, 2017 19.03 19.06 18.54 18.56 16.94 5,975,300
Jan 13, 2017 19.22 19.40 19.04 19.18 17.50 6,959,700
Jan 12, 2017 19.02 19.09 18.56 18.72 17.08 5,371,900
Jan 11, 2017 18.77 19.16 18.70 19.13 17.46 6,324,200
Jan 10, 2017 18.60 18.78 18.58 18.67 17.04 7,060,500
Jan 9, 2017 18.95 19.18 18.83 19.05 17.39 3,670,500
Jan 6, 2017 19.15 19.39 19.12 19.27 17.59 4,631,300
Jan 5, 2017 19.46 19.57 19.05 19.26 17.58 6,169,900
Jan 4, 2017 19.02 19.63 18.94 19.57 17.86 11,142,800
Jan 3, 2017 18.44 18.54 18.28 18.43 16.82 6,169,500
Dec 30, 2016 18.07 18.23 17.88 18.10 16.52 4,278,200
Dec 29, 2016 18.02 18.06 17.79 17.82 16.26 4,441,600
Dec 28, 2016 18.20 18.26 17.90 17.92 16.35 5,007,100
Dec 27, 2016 18.31 18.44 18.20 18.37 16.76 4,749,700
Dec 23, 2016 18.73 18.79 18.44 18.63 17.00 8,607,400
Dec 22, 2016 18.70 18.76 18.48 18.54 16.92 3,577,100
Dec 21, 2016 18.77 18.84 18.64 18.71 17.07 4,277,400
Dec 20, 2016 18.52 19.04 18.50 19.01 17.35 8,576,100
Dec 19, 2016 18.57 18.79 18.13 18.26 16.66 14,048,300
Dec 16, 2016 19.26 19.30 18.99 19.01 17.35 7,159,700
Dec 15, 2016 18.69 19.12 18.67 18.94 17.28 9,861,500
Dec 14, 2016 18.54 18.89 18.27 18.67 17.04 13,289,300
Dec 13, 2016 18.70 18.86 18.51 18.66 17.03 8,697,700
Dec 12, 2016 18.41 18.52 18.15 18.31 16.71 7,411,100
Dec 9, 2016 18.44 18.48 18.15 18.28 16.68 11,826,200
Dec 8, 2016 19.02 19.23 18.69 19.04 17.38 14,937,900
Dec 7, 2016 18.11 18.93 18.10 18.67 17.04 19,456,500
Dec 6, 2016 17.33 18.30 17.20 18.29 16.69 20,101,700
Dec 5, 2016 16.09 16.68 16.09 16.66 15.20 11,918,700
Dec 2, 2016 15.84 15.98 15.67 15.74 14.36 5,262,600
Dec 1, 2016 16.04 16.20 15.93 16.06 14.66 6,875,300
Nov 30, 2016 15.62 15.84 15.62 15.80 14.42 4,735,300
Nov 29, 2016 15.51 15.65 15.35 15.54 14.18 6,051,400
Nov 28, 2016 15.55 15.59 15.09 15.11 13.79 6,199,300
Nov 25, 2016 15.62 15.78 15.56 15.75 14.37 1,821,100
Nov 23, 2016 15.58 15.85 15.49 15.79 14.41 5,296,400
Nov 22, 2016 15.85 15.96 15.76 15.92 14.53 4,780,100
Nov 21, 2016 15.98 16.14 15.86 16.03 14.63 4,346,200
Nov 18, 2016 16.08 16.10 15.83 15.91 14.52 5,179,900
Nov 17, 2016 15.95 16.11 15.80 16.09 14.68 6,563,700
Nov 16, 2016 16.15 16.24 16.00 16.07 14.67 5,798,700
Nov 15, 2016 16.32 16.57 16.16 16.55 15.10 7,301,200
Nov 14, 2016 16.07 16.67 16.06 16.64 15.19 11,150,500
Nov 11, 2016 15.98 16.24 15.93 16.19 14.77 9,325,000
Nov 10, 2016 15.16 15.89 15.15 15.73 14.36 16,939,200
Nov 9, 2016 14.04 14.87 14.00 14.76 13.47 13,960,200
Nov 8, 2016 14.09 14.30 13.95 14.24 13.00 5,218,200
Nov 7, 2016 14.20 14.27 14.09 14.22 12.98 5,697,100
Nov 4, 2016 13.45 13.63 13.32 13.45 12.27 4,066,700
Nov 3, 2016 13.69 13.81 13.54 13.57 12.38 4,144,700
Nov 2, 2016 13.67 13.74 13.54 13.60 12.41 8,446,200
Nov 1, 2016 14.35 14.36 13.78 13.93 12.71 7,727,800
Oct 31, 2016 14.54 14.55 14.29 14.39 13.13 5,777,000
Oct 28, 2016 14.54 14.74 14.49 14.62 13.34 7,392,100
Oct 27, 2016 14.56 14.66 14.43 14.49 13.22 8,305,900
Oct 26, 2016 14.51 14.59 14.33 14.56 13.29 7,982,100
Oct 25, 2016 14.14 14.38 14.10 14.27 13.02 6,614,000
Oct 24, 2016 14.60 14.66 14.42 14.48 13.21 5,686,500
Oct 21, 2016 14.16 14.35 14.15 14.31 13.06 5,318,900
Oct 20, 2016 14.01 14.60 14.00 14.37 13.11 18,030,200
Oct 19, 2016 13.72 13.90 13.65 13.86 12.65 4,779,000
Oct 18, 2016 13.63 13.75 13.55 13.72 12.52 4,324,800
Oct 17, 2016 13.54 13.54 13.37 13.39 12.22 3,676,400
Oct 14, 2016 13.60 13.69 13.25 13.43 12.26 8,908,300
Oct 13, 2016 13.23 13.42 13.05 13.36 12.19 6,861,100
Oct 12, 2016 13.62 13.73 13.54 13.60 12.41 4,081,800
Oct 11, 2016 13.80 13.84 13.53 13.62 12.43 5,911,800
Oct 10, 2016 13.70 14.04 13.70 13.90 12.69 11,491,400
Oct 7, 2016 13.67 13.96 13.40 13.64 12.45 20,586,600
Oct 6, 2016 13.66 13.68 13.27 13.53 12.35 14,775,500
Oct 5, 2016 13.42 13.62 13.40 13.59 12.40 12,020,200
Oct 4, 2016 13.19 13.40 13.03 13.33 12.16 25,104,700
Oct 3, 2016 13.09 13.14 12.60 12.98 11.85 21,477,300
Sep 30, 2016 12.07 13.28 12.06 13.09 11.95 70,176,200
Sep 29, 2016 12.19 12.35 11.19 11.48 10.48 51,994,300
Sep 28, 2016 12.32 12.32 12.01 12.30 11.22 14,528,800
Sep 27, 2016 11.59 11.97 11.57 11.92 10.88 17,147,500
Sep 26, 2016 12.01 12.05 11.23 11.85 10.81 20,686,800
Sep 23, 2016 12.75 12.83 12.68 12.75 11.64 6,149,000
Sep 22, 2016 13.14 13.23 12.97 13.00 11.86 8,555,800
Sep 21, 2016 12.46 12.68 12.44 12.68 11.57 8,828,400
Sep 20, 2016 12.80 12.80 12.40 12.42 11.33 11,564,400
Sep 19, 2016 13.22 13.23 12.91 12.97 11.84 8,454,200
Sep 16, 2016 13.38 13.48 13.27 13.38 12.21 13,478,300
Sep 15, 2016 14.52 14.83 14.48 14.76 13.47 3,142,400
Sep 14, 2016 14.48 14.72 14.41 14.52 13.25 3,181,600
Sep 13, 2016 14.87 14.91 14.52 14.59 13.31 4,930,600
Sep 12, 2016 14.82 15.16 14.71 15.11 13.79 5,201,800
Sep 9, 2016 15.33 15.43 15.18 15.26 13.93 9,886,200
Sep 8, 2016 14.54 14.81 14.49 14.79 13.50 2,970,300
Sep 7, 2016 14.53 14.64 14.45 14.54 13.27 2,199,900
Sep 6, 2016 14.82 14.82 14.42 14.46 13.20 3,887,200
Sep 2, 2016 14.84 14.92 14.73 14.90 13.60 2,697,800
Sep 1, 2016 15.14 15.20 14.57 14.69 13.41 5,604,500
Aug 31, 2016 14.83 14.96 14.64 14.75 13.46 5,791,800
Aug 30, 2016 14.24 14.41 14.23 14.39 13.13 3,372,900
Aug 29, 2016 13.87 13.97 13.85 13.92 12.70 1,776,800
Aug 26, 2016 14.16 14.28 13.88 13.98 12.76 5,257,900
Aug 25, 2016 14.11 14.17 14.00 14.02 12.79 2,026,500
Aug 24, 2016 14.31 14.36 14.14 14.19 12.95 3,275,900
Aug 23, 2016 13.96 14.06 13.95 14.00 12.78 3,081,200
Aug 22, 2016 13.46 13.62 13.42 13.51 12.33 3,448,700
Aug 19, 2016 13.55 13.63 13.45 13.55 12.37 4,551,300
Aug 18, 2016 13.83 14.02 13.80 13.97 12.75 2,373,500
Aug 17, 2016 13.93 14.00 13.79 13.97 12.75 3,108,400
Aug 16, 2016 14.34 14.38 14.23 14.23 12.99 1,771,800
Aug 15, 2016 14.30 14.35 14.28 14.35 13.10 2,249,100
Aug 12, 2016 14.28 14.32 14.20 14.25 13.00 2,069,600
Aug 11, 2016 14.25 14.34 14.19 14.23 12.99 2,608,500
Aug 10, 2016 14.15 14.31 14.03 14.22 12.98 6,642,100
Aug 9, 2016 13.51 13.78 13.51 13.73 12.53 4,014,100
Aug 8, 2016 13.40 13.50 13.36 13.47 12.29 3,325,700
Aug 5, 2016 12.85 13.16 12.83 13.15 12.00 6,015,600
Aug 4, 2016 12.71 12.80 12.63 12.70 11.59 3,763,500
Aug 3, 2016 12.56 12.71 12.48 12.69 11.58 7,207,300
Aug 2, 2016 12.72 12.79 12.55 12.58 11.48 7,635,000
Aug 1, 2016 13.25 13.27 13.04 13.07 11.93 4,861,400
Jul 29, 2016 13.50 13.53 13.30 13.44 12.27 6,928,200
Jul 28, 2016 13.30 13.32 13.20 13.25 12.09 5,227,900
Jul 27, 2016 13.78 13.88 13.53 13.63 12.44 7,702,500
Jul 26, 2016 14.16 14.24 14.06 14.18 12.94 3,265,300
Jul 25, 2016 14.50 14.57 14.37 14.40 13.14 2,481,800
Jul 22, 2016 14.52 14.55 14.31 14.35 13.10 2,024,200
Jul 21, 2016 14.66 14.79 14.38 14.44 13.18 4,026,100
Jul 20, 2016 14.13 14.32 14.01 14.30 13.05 3,135,500
Jul 19, 2016 14.00 14.08 13.95 14.01 12.79 4,685,300
Jul 18, 2016 14.36 14.61 14.24 14.54 13.27 4,330,100
Jul 15, 2016 14.62 14.62 14.38 14.43 13.17 3,496,700
Jul 14, 2016 14.36 14.62 14.31 14.54 13.27 7,149,900
Jul 13, 2016 14.21 14.26 13.88 13.95 12.73 5,461,100
Jul 12, 2016 14.11 14.24 14.01 14.10 12.87 7,882,500
Jul 11, 2016 13.18 13.40 13.10 13.30 12.14 5,739,400
Jul 8, 2016 13.13 13.14 12.89 12.97 11.84 6,053,800
Jul 7, 2016 12.76 12.91 12.50 12.60 11.50 8,240,400
Jul 6, 2016 12.77 12.99 12.50 12.97 11.84 9,924,300
Jul 5, 2016 13.73 13.76 13.34 13.40 12.23 7,357,600
Jul 1, 2016 13.97 14.07 13.83 13.91 12.69 7,633,700
Jun 30, 2016 13.65 13.90 13.47 13.73 12.53 12,054,500
Jun 29, 2016 13.97 14.12 13.94 14.09 12.86 8,707,600
Jun 28, 2016 14.39 14.46 13.88 14.17 12.93 7,835,100
Jun 27, 2016 13.96 13.99 13.40 13.87 12.66 10,609,400
Jun 24, 2016 17.84 17.84 14.62 14.72 13.43 18,288,300
Jun 23, 2016 17.60 17.86 17.31 17.84 16.28 6,265,100
Jun 22, 2016 17.15 17.22 16.86 16.87 15.40 4,824,300
Jun 21, 2016 16.66 16.88 16.40 16.81 15.34 4,874,700
Jun 20, 2016 16.41 16.45 16.29 16.30 14.88 5,688,800
Jun 17, 2016 15.39 15.67 15.29 15.62 14.25 6,051,600
Jun 16, 2016 14.32 14.92 14.13 14.90 13.60 7,838,200
Jun 15, 2016 14.88 15.16 14.77 14.82 13.52 5,816,800
Jun 14, 2016 15.02 15.17 14.59 14.73 13.44 6,419,100
Jun 13, 2016 15.22 15.53 15.15 15.18 13.85 4,814,100
Jun 10, 2016 15.96 16.00 15.65 15.74 14.36 7,059,600
Jun 9, 2016 16.71 16.83 16.60 16.71 15.25 2,793,800
Jun 8, 2016 17.24 17.36 17.00 17.05 15.56 2,133,800
Jun 7, 2016 17.34 17.46 17.26 17.27 15.76 2,107,100
Jun 6, 2016 16.89 17.19 16.88 17.14 15.64 2,433,700
Jun 3, 2016 17.28 17.30 16.88 17.06 15.57 4,467,700
Jun 2, 2016 17.43 17.62 17.36 17.54 16.01 2,096,000
Jun 1, 2016 17.36 17.62 17.23 17.62 16.08 3,892,700
May 31, 2016 18.20 18.26 17.74 17.80 16.24 2,955,800
May 27, 2016 18.18 18.31 18.07 18.13 16.55 1,777,800
May 26, 2016 18.19 18.23 18.01 18.05 16.47 2,525,900
May 25, 2016 17.88 18.08 17.86 17.99 16.42 3,398,300
May 24, 2016 17.09 17.39 17.08 17.37 15.85 2,700,300
May 23, 2016 16.93 17.13 16.71 16.93 15.45 3,441,700
May 20, 2016 16.85 17.05 16.85 16.91 15.43 2,165,900
May 19, 2016 16.91 17.07 16.67 16.79 15.32 3,265,600
May 18, 2016 16.14 16.80 16.14 16.75 15.29 4,286,000
May 17, 2016 16.30 16.44 16.10 16.16 14.75 3,592,800
May 16, 2016 16.37 16.47 16.28 16.37 14.94 2,368,200
May 13, 2016 16.62 16.75 16.35 16.39 14.96 2,349,100
May 12, 2016 16.89 17.02 16.47 16.60 15.15 2,829,100
May 11, 2016 16.69 16.93 16.61 16.70 15.24 3,271,500
May 10, 2016 16.98 17.18 16.96 17.15 15.65 2,444,300
May 9, 2016 16.96 17.03 16.65 16.72 15.26 2,707,200
May 6, 2016 16.52 16.99 16.50 16.91 15.43 4,060,700
May 5, 2016 16.81 16.88 16.56 16.67 15.21 4,837,600
May 4, 2016 17.35 17.57 17.11 17.20 15.70 3,135,900
May 3, 2016 17.61 17.62 17.30 17.34 15.82 5,376,300
May 2, 2016 18.39 18.53 18.20 18.48 16.86 3,336,100
Apr 29, 2016 19.15 19.26 18.79 18.96 17.30 3,539,300
Apr 28, 2016 19.37 19.70 19.32 19.46 17.76 3,936,000
Apr 27, 2016 18.78 19.06 18.76 19.02 17.36 3,547,800
Apr 26, 2016 18.73 18.73 18.45 18.64 17.01 2,173,500
Apr 25, 2016 18.32 18.36 17.97 18.14 16.55 3,293,400
Apr 22, 2016 18.69 18.96 18.67 18.89 17.24 2,742,100
Apr 21, 2016 19.15 19.16 18.62 18.67 17.04 4,380,300
Apr 20, 2016 18.48 18.74 18.40 18.72 17.08 4,736,200
Apr 19, 2016 17.86 17.95 17.65 17.84 16.28 3,408,200
Apr 18, 2016 17.45 17.78 17.40 17.69 16.14 2,847,200
Apr 15, 2016 17.32 17.38 17.23 17.30 15.79 2,220,800
Apr 14, 2016 17.41 17.43 17.17 17.28 15.77 3,958,300
Apr 13, 2016 16.99 17.38 16.99 17.36 15.84 6,810,700
Apr 12, 2016 15.78 16.08 15.48 16.00 14.60 5,476,800
Apr 11, 2016 16.15 16.25 15.91 15.92 14.53 3,515,000
Apr 8, 2016 16.00 16.09 15.81 15.87 14.48 3,583,300
Apr 7, 2016 15.78 15.83 15.31 15.41 14.06 5,395,900
Apr 6, 2016 15.94 16.20 15.90 16.16 14.75 3,028,900
Apr 5, 2016 16.08 16.15 15.91 15.93 14.54 4,439,900
Apr 4, 2016 16.81 16.98 16.69 16.74 15.28 3,588,800
Apr 1, 2016 16.91 17.11 16.90 17.07 15.58 3,216,800
Mar 31, 2016 16.98 17.21 16.92 16.94 15.46 3,581,000
Mar 30, 2016 17.22 17.42 17.10 17.12 15.62 4,406,800
Mar 29, 2016 17.10 17.49 16.99 17.45 15.92 2,583,500
Mar 28, 2016 17.65 17.71 17.43 17.61 16.07 1,648,100
Mar 24, 2016 17.44 17.62 17.33 17.54 16.01 4,046,600
Mar 23, 2016 18.50 18.57 17.99 18.00 16.43 3,229,200
Mar 22, 2016 18.53 18.81 18.46 18.71 17.07 2,992,000
Mar 21, 2016 19.19 19.35 19.00 19.07 17.40 2,315,000
Mar 18, 2016 19.47 19.59 19.09 19.27 17.59 2,717,000
Mar 17, 2016 18.96 19.24 18.81 19.12 17.45 3,618,600
Mar 16, 2016 18.91 19.34 18.82 19.31 17.62 5,348,000
Mar 15, 2016 20.07 20.16 19.90 20.15 18.39 2,347,800
Mar 14, 2016 20.62 20.70 20.43 20.59 18.79 2,893,400
Mar 11, 2016 20.23 20.64 20.12 20.62 18.82 5,482,600
Mar 10, 2016 19.65 19.98 18.92 19.27 17.59 10,215,400
Mar 9, 2016 19.16 19.20 18.75 18.98 17.32 2,369,400
Mar 8, 2016 19.46 19.46 18.99 19.00 17.34 3,795,000
Mar 7, 2016 19.08 19.56 19.06 19.47 17.77 3,019,500
Mar 4, 2016 19.58 19.90 19.48 19.65 17.93 3,810,300
Mar 3, 2016 19.44 19.54 19.22 19.51 17.80 4,194,300
Mar 2, 2016 18.25 18.72 18.19 18.72 17.08 3,400,100
Mar 1, 2016 17.46 17.97 17.31 17.91 16.34 3,162,200
Feb 29, 2016 17.36 17.43 17.17 17.19 15.69 3,228,000
Feb 26, 2016 17.31 17.52 17.17 17.32 15.81 3,141,400
Feb 25, 2016 16.52 16.82 16.39 16.77 15.30 2,556,200
Feb 24, 2016 16.31 16.48 16.07 16.44 15.00 4,345,100
Feb 23, 2016 17.24 17.25 16.68 16.68 15.22 2,839,400
Feb 22, 2016 17.11 17.43 17.09 17.39 15.87 1,931,900
Feb 19, 2016 16.86 16.99 16.63 16.90 15.42 3,525,400
Feb 18, 2016 17.64 17.65 17.07 17.09 15.60 3,339,700
Feb 17, 2016 17.51 18.10 17.51 17.93 16.36 4,158,500
Feb 16, 2016 16.94 17.29 16.74 17.16 15.66 5,161,600
Feb 12, 2016 16.98 17.43 16.49 17.38 15.86 8,627,700
Feb 11, 2016 15.53 15.93 15.19 15.51 14.15 9,294,400
Feb 10, 2016 16.18 16.78 15.98 16.21 14.79 8,467,200
Feb 9, 2016 14.83 15.68 14.78 15.38 14.04 10,439,700
Feb 8, 2016 16.10 16.10 15.08 15.54 14.18 8,135,300
Feb 5, 2016 17.14 17.20 16.84 16.89 15.41 3,894,300
Feb 4, 2016 16.66 17.15 16.63 16.96 15.48 4,109,300
Feb 3, 2016 16.73 16.73 16.12 16.65 15.19 8,412,600
Feb 2, 2016 17.23 17.25 16.90 16.94 15.46 3,800,600
Feb 1, 2016 17.86 17.90 17.68 17.84 16.28 2,086,000
Jan 29, 2016 17.76 17.91 17.62 17.89 16.33 2,087,300
Jan 28, 2016 17.95 18.04 17.61 17.76 16.21 2,854,500
Jan 27, 2016 18.46 18.74 18.31 18.42 16.81 2,559,100
Jan 26, 2016 18.34 18.66 18.26 18.66 17.03 2,129,700
Jan 25, 2016 18.14 18.22 17.84 17.87 16.31 3,193,000
Jan 22, 2016 19.15 19.29 18.94 19.06 17.39 2,542,600
Jan 21, 2016 18.18 18.79 18.05 18.58 16.96 8,222,300
Jan 20, 2016 19.74 19.83 19.09 19.33 17.64 7,184,100
Jan 19, 2016 20.68 20.73 20.23 20.42 18.64 3,305,900
Jan 15, 2016 20.96 21.18 20.73 20.96 19.13 3,595,100
Jan 14, 2016 21.83 22.17 21.49 22.01 20.09 3,469,000
Jan 13, 2016 23.10 23.15 22.15 22.17 20.23 2,838,200
Jan 12, 2016 23.03 23.13 22.64 22.93 20.93 1,777,300
Jan 11, 2016 22.75 22.77 22.40 22.68 20.70 2,476,100
Jan 8, 2016 22.82 22.86 22.08 22.10 20.17 2,341,500
Jan 7, 2016 22.75 23.10 22.67 22.72 20.73 2,470,100
Jan 6, 2016 23.12 23.28 23.03 23.14 21.12 1,393,300
Jan 5, 2016 23.61 23.62 23.24 23.48 21.43 1,264,700
Jan 4, 2016 23.17 23.49 23.02 23.49 21.44 2,753,900
Dec 31, 2015 24.34 24.40 24.14 24.15 22.04 1,103,700
Dec 30, 2015 24.72 24.72 24.46 24.47 22.33 1,033,600
Dec 29, 2015 24.80 24.92 24.66 24.87 22.70 1,469,500
Dec 28, 2015 24.51 24.54 24.36 24.46 22.32 1,177,000
Dec 24, 2015 24.30 24.57 24.30 24.50 22.36 440,700
Dec 23, 2015 24.31 24.48 24.24 24.46 22.32 1,512,300
Dec 22, 2015 23.60 23.83 23.47 23.80 21.72 1,329,300
Dec 21, 2015 23.74 23.86 23.50 23.65 21.58 1,294,800
Dec 18, 2015 23.56 23.64 23.31 23.33 21.29 1,595,800
Dec 17, 2015 23.91 23.95 23.52 23.62 21.56 1,763,700
Dec 16, 2015 23.54 23.93 23.38 23.85 21.77 2,286,800
Dec 15, 2015 23.50 23.60 23.34 23.37 21.33 1,901,300
Dec 14, 2015 23.48 23.56 22.83 23.13 21.11 1,933,900
Dec 11, 2015 23.58 23.61 23.13 23.18 21.15 2,610,900
Dec 10, 2015 24.33 24.46 24.22 24.29 22.17 1,611,800
Dec 9, 2015 24.37 24.79 24.25 24.44 22.30 1,555,900
Dec 8, 2015 24.55 24.63 24.34 24.42 22.29 2,083,900
Dec 7, 2015 25.26 25.29 24.99 25.23 23.02 1,850,000
Dec 4, 2015 25.27 25.55 25.20 25.49 23.26 1,316,300
Dec 3, 2015 25.85 25.86 25.32 25.35 23.13 2,350,900
Dec 2, 2015 25.73 25.83 25.33 25.41 23.19 1,396,900
Dec 1, 2015 26.05 26.18 25.93 26.18 23.89 1,917,600
Nov 30, 2015 25.83 25.86 25.65 25.69 23.44 1,520,200
Nov 27, 2015 25.38 25.46 25.31 25.37 23.15 413,800
Nov 25, 2015 25.37 25.55 25.30 25.38 23.16 812,200
Nov 24, 2015 25.18 25.36 25.10 25.32 23.11 1,321,800
Nov 23, 2015 25.71 25.77 25.39 25.45 23.23 1,567,400
Nov 20, 2015 26.35 26.36 25.85 25.88 23.62 988,600
Nov 19, 2015 26.49 26.61 26.38 26.45 24.14 1,276,400
Nov 18, 2015 25.90 26.18 25.85 26.14 23.86 1,485,200
Nov 17, 2015 25.50 25.66 25.39 25.42 23.20 1,311,400
Nov 16, 2015 25.35 25.62 25.26 25.60 23.36 1,147,100
Nov 13, 2015 25.63 25.70 25.36 25.51 23.28 1,496,300
Nov 12, 2015 26.10 26.26 26.00 26.01 23.74 1,467,600
Nov 11, 2015 26.75 26.75 26.36 26.53 24.21 1,466,900
Nov 10, 2015 26.77 26.83 26.56 26.76 24.42 1,591,200
Nov 9, 2015 27.64 27.67 27.14 27.25 24.87 1,412,800
Nov 6, 2015 27.62 27.75 27.37 27.69 25.27 1,338,900
Nov 5, 2015 27.70 27.80 27.35 27.52 25.11 987,700
Nov 4, 2015 27.93 28.00 27.61 27.74 25.32 1,515,100
Nov 3, 2015 28.14 28.43 28.14 28.37 25.89 1,185,300
Nov 2, 2015 28.73 28.82 28.41 28.54 26.05 1,594,500
Oct 30, 2015 28.03 28.14 27.88 27.95 25.51 1,900,900
Oct 29, 2015 28.15 28.33 27.68 27.89 25.45 4,625,800
Oct 28, 2015 29.99 30.73 29.91 30.31 27.66 3,154,100
Oct 27, 2015 30.34 30.43 30.14 30.20 27.56 1,517,000
Oct 26, 2015 30.04 30.36 30.00 30.35 27.70 1,465,900
Oct 23, 2015 30.55 30.82 30.45 30.75 28.06 1,488,400
Oct 22, 2015 30.04 30.49 29.98 30.31 27.66 1,537,900
Oct 21, 2015 30.12 30.21 29.79 29.80 27.20 1,321,400
Oct 20, 2015 30.00 30.27 29.96 30.12 27.49 1,344,600
Oct 19, 2015 30.28 30.59 29.61 30.30 27.65 4,088,400
Oct 16, 2015 29.57 29.66 29.41 29.58 26.99 1,348,700
Oct 15, 2015 29.03 29.33 28.95 29.29 26.73 1,153,800
Oct 14, 2015 29.01 29.34 28.76 28.90 26.37 1,985,600
Oct 13, 2015 28.49 29.13 28.48 28.78 26.26 1,171,100
Oct 12, 2015 29.13 29.26 29.07 29.14 26.59 1,195,100
Oct 9, 2015 29.24 29.66 29.15 29.34 26.78 3,753,700
Oct 8, 2015 28.46 28.57 28.07 28.39 25.91 4,439,900
Oct 7, 2015 28.89 29.13 28.58 28.79 26.27 2,082,800
Oct 6, 2015 28.07 28.52 28.06 28.40 25.92 1,431,900
Oct 5, 2015 28.04 28.30 27.99 28.20 25.74 2,500,100
Oct 2, 2015 26.72 27.15 26.63 27.14 24.77 2,982,700
Oct 1, 2015 26.65 26.74 26.21 26.52 24.20 3,254,600
Sep 30, 2015 26.98 27.07 26.63 26.96 24.60 2,413,200
Sep 29, 2015 26.28 26.58 26.04 26.54 24.22 2,937,100
Sep 28, 2015 26.74 26.76 26.18 26.21 23.92 3,658,100
Sep 25, 2015 27.55 27.71 27.26 27.41 25.01 2,420,600
Sep 24, 2015 27.20 27.49 27.04 27.41 25.01 3,629,900
Sep 23, 2015 27.61 27.62 27.19 27.34 24.95 1,421,900
Sep 22, 2015 27.77 27.81 27.41 27.61 25.20 2,300,800
Sep 21, 2015 28.56 28.71 28.33 28.51 26.02 1,545,300
Sep 18, 2015 28.56 28.75 28.38 28.45 25.96 2,966,100
Sep 17, 2015 29.81 30.23 29.66 29.80 27.20 3,199,700
Sep 16, 2015 29.28 29.49 29.19 29.46 26.89 1,224,900
Sep 15, 2015 29.30 29.69 29.24 29.63 27.04 1,677,400
Sep 14, 2015 29.03 29.33 28.81 29.14 26.59 1,916,200
Sep 11, 2015 29.05 29.23 28.99 29.22 26.67 803,700
Sep 10, 2015 28.97 29.37 28.91 29.24 26.68 1,254,800
Sep 9, 2015 29.64 29.68 28.93 28.97 26.44 1,788,000
Sep 8, 2015 29.56 29.63 29.25 29.49 26.91 1,881,300
Sep 4, 2015 28.31 28.43 28.16 28.31 25.84 2,279,200
Sep 3, 2015 29.37 29.78 29.19 29.26 26.70 2,121,600
Sep 2, 2015 29.12 29.15 28.58 29.00 26.47 1,948,700
Sep 1, 2015 28.76 28.89 28.48 28.66 26.16 2,747,500
Aug 31, 2015 29.40 29.68 29.25 29.50 26.92 2,554,600
Aug 28, 2015 29.50 29.69 29.32 29.67 27.08 3,192,400
Aug 27, 2015 29.81 30.16 29.59 30.06 27.43 3,641,700
Aug 26, 2015 29.76 29.82 29.08 29.80 27.20 3,542,700
Aug 25, 2015 29.88 30.03 28.93 29.01 26.47 5,012,200
Aug 24, 2015 28.57 29.22 27.85 28.41 25.93 7,321,100
Aug 21, 2015 30.38 30.60 29.65 29.71 27.11 3,503,600
Aug 20, 2015 31.08 31.09 30.41 30.45 27.79 2,387,500
Aug 19, 2015 31.49 31.68 31.25 31.48 28.73 1,353,700
Aug 18, 2015 31.87 31.91 31.67 31.79 29.01 1,696,800
Aug 17, 2015 31.76 32.15 31.65 32.14 29.33 1,799,700
Aug 14, 2015 32.11 32.41 32.10 32.41 29.58 1,313,200
Aug 13, 2015 32.67 32.86 32.58 32.74 29.88 1,344,000
Aug 12, 2015 32.74 32.90 32.32 32.88 30.01 2,067,300
Aug 11, 2015 33.66 33.69 33.24 33.52 30.59 1,186,700
Aug 10, 2015 33.67 34.05 33.65 34.04 31.06 809,000
Aug 7, 2015 33.67 33.80 33.55 33.77 30.82 1,128,100
Aug 6, 2015 34.05 34.08 33.76 33.94 30.97 1,179,100
Aug 5, 2015 34.09 34.18 33.92 34.06 31.08 1,881,300
Aug 4, 2015 34.11 34.24 33.91 34.02 31.05 1,500,100
Aug 3, 2015 35.30 35.30 34.61 34.88 31.83 1,989,800
Jul 31, 2015 35.25 35.38 34.99 35.02 31.96 2,570,400
Jul 30, 2015 34.49 34.83 34.18 34.75 31.71 3,421,100
Jul 29, 2015 33.14 33.67 33.14 33.50 30.57 1,807,300
Jul 28, 2015 33.06 33.27 32.80 33.24 30.33 947,500
Jul 27, 2015 32.80 32.92 32.60 32.71 29.85 2,004,400
Jul 24, 2015 33.83 33.94 33.15 33.22 30.32 3,309,800
Jul 23, 2015 34.06 34.09 33.74 33.83 30.87 1,970,500
Jul 22, 2015 33.41 33.63 33.35 33.43 30.51 3,144,400
Jul 21, 2015 33.33 33.50 33.27 33.40 30.48 1,317,700
Jul 20, 2015 33.46 33.61 33.34 33.43 30.51 2,776,300
Jul 17, 2015 33.02 33.06 32.86 33.05 30.16 1,278,800
Jul 16, 2015 33.19 33.36 33.14 33.21 30.31 1,672,100
Jul 15, 2015 32.87 32.97 32.60 32.73 29.87 1,606,800
Jul 14, 2015 32.60 32.74 32.50 32.65 29.80 1,505,400
Jul 13, 2015 32.52 32.64 32.33 32.44 29.60 2,331,200
Jul 10, 2015 32.00 32.00 31.67 31.91 29.12 3,117,500
Jul 9, 2015 30.33 30.44 30.03 30.16 27.52 2,089,600
Jul 8, 2015 29.75 29.92 29.42 29.52 26.94 1,787,000
Jul 7, 2015 29.70 30.26 29.18 30.15 27.51 3,419,100
Jul 6, 2015 29.90 30.46 29.87 30.17 27.53 3,134,800
Jul 2, 2015 31.55 31.56 31.32 31.52 28.77 1,445,400
Jul 1, 2015 31.29 31.54 31.01 31.15 28.43 2,854,600
Jun 30, 2015 30.67 30.68 29.97 30.16 27.52 2,795,100
Jun 29, 2015 30.65 30.86 30.08 30.10 27.47 4,387,300
Jun 26, 2015 32.06 32.46 32.01 32.25 29.43 2,860,000
Jun 25, 2015 31.63 31.87 31.33 31.67 28.90 2,149,700
Jun 24, 2015 31.21 31.44 31.12 31.18 28.45 1,267,200
Jun 23, 2015 31.45 31.61 31.40 31.47 28.72 1,332,600
Jun 22, 2015 31.39 31.78 31.14 31.44 28.69 3,327,800
Jun 19, 2015 30.63 30.66 30.14 30.26 27.62 2,956,100
Jun 18, 2015 31.06 31.94 30.78 31.14 28.42 3,747,500
Jun 17, 2015 31.36 31.41 30.92 31.18 28.45 1,181,700
Jun 16, 2015 31.05 31.22 30.89 31.21 28.48 921,300
Jun 15, 2015 31.03 31.37 30.99 31.34 28.60 1,695,500
Jun 12, 2015 31.76 32.12 31.44 32.04 29.24 1,516,100
Jun 11, 2015 32.35 32.58 32.01 32.31 29.49 1,606,100
Jun 10, 2015 31.84 32.33 31.70 32.17 29.36 1,838,900
Jun 9, 2015 31.14 31.49 31.01 31.23 28.50 2,423,600
Jun 8, 2015 32.40 32.52 32.03 32.15 29.34 4,671,600
Jun 5, 2015 30.50 30.89 30.31 30.63 27.95 2,026,400
Jun 4, 2015 31.54 32.03 31.27 31.34 28.60 1,910,400
Jun 3, 2015 31.26 31.78 31.23 31.52 28.77 1,679,300
Jun 2, 2015 30.73 31.38 30.63 31.07 28.35 3,314,900
Jun 1, 2015 29.96 30.00 29.62 29.87 27.26 1,851,800
May 29, 2015 30.38 30.42 30.03 30.21 27.57 2,321,000
May 28, 2015 30.60 30.78 30.27 30.74 28.05 1,946,000
May 27, 2015 30.43 31.05 30.39 30.86 28.16 1,535,000
May 26, 2015 30.96 30.97 30.50 30.59 27.92 2,055,700
May 22, 2015 0.83 Dividend
May 22, 2015 31.97 31.97 31.65 31.66 28.89 1,419,900
May 21, 2015 32.80 33.07 32.78 33.02 29.37 1,170,300
May 20, 2015 32.93 33.09 32.79 32.98 29.34 695,000
May 19, 2015 32.77 33.03 32.70 32.85 29.22 915,100
May 18, 2015 32.91 33.06 32.78 32.91 29.28 1,380,700
May 15, 2015 32.92 33.36 32.92 33.35 29.67 1,419,100
May 14, 2015 33.07 33.26 32.97 33.19 29.53 1,352,500
May 13, 2015 32.82 32.99 32.55 32.67 29.06 1,269,200
May 12, 2015 32.31 32.49 32.20 32.30 28.73 833,300
May 11, 2015 32.44 32.64 32.30 32.33 28.76 912,400
May 8, 2015 31.85 32.50 31.82 32.42 28.84 1,271,300
May 7, 2015 32.13 32.24 31.92 32.05 28.51 1,345,000
May 6, 2015 32.06 32.45 31.85 32.26 28.70 2,305,100
May 5, 2015 31.94 32.00 31.50 31.51 28.03 1,793,600
May 4, 2015 32.09 32.24 32.05 32.09 28.55 991,300
May 1, 2015 32.23 32.47 32.02 32.29 28.72 893,100
Apr 30, 2015 31.99 32.34 31.86 32.10 28.56 2,852,700
Apr 29, 2015 31.50 31.86 31.22 31.73 28.23 3,376,200
Apr 28, 2015 31.63 32.08 31.61 32.04 28.50 3,451,800
Apr 27, 2015 32.86 32.92 32.57 32.61 29.01 3,509,200
Apr 24, 2015 34.29 34.36 33.97 34.26 30.48 915,400
Apr 23, 2015 33.81 34.26 33.74 34.15 30.38 1,161,700
Apr 22, 2015 33.78 34.09 33.47 33.95 30.20 1,926,600
Apr 21, 2015 33.52 33.54 33.23 33.34 29.66 1,452,400
Apr 20, 2015 33.50 33.67 33.38 33.40 29.71 1,352,100
Apr 17, 2015 33.25 33.42 33.02 33.30 29.62 3,710,000
Apr 16, 2015 34.41 34.52 33.97 34.25 30.47 2,762,400
Apr 15, 2015 35.17 35.33 34.90 35.20 31.31 1,415,600
Apr 14, 2015 35.00 35.10 34.85 35.03 31.16 1,147,000
Apr 13, 2015 35.19 35.27 34.88 34.98 31.12 1,644,300
Apr 10, 2015 35.22 35.29 34.91 35.16 31.28 1,318,500
Apr 9, 2015 35.32 35.41 35.02 35.32 31.42 1,212,500
Apr 8, 2015 36.01 36.05 35.51 35.60 31.67 1,076,900
Apr 7, 2015 36.01 36.21 35.81 35.83 31.87 1,586,600
Apr 6, 2015 35.66 36.20 35.59 36.06 32.08 2,673,300
Apr 2, 2015 35.52 35.76 35.44 35.70 31.76 1,960,400
Apr 1, 2015 35.13 35.36 34.71 35.30 31.40 1,796,700
Mar 31, 2015 34.56 34.89 34.46 34.73 30.89 1,224,000
Mar 30, 2015 35.07 35.12 34.92 34.97 31.11 1,335,600
Mar 27, 2015 34.55 34.63 34.28 34.47 30.66 1,915,800
Mar 26, 2015 34.65 34.74 34.22 34.47 30.66 1,646,000
Mar 25, 2015 35.33 35.35 34.78 34.81 30.97 2,362,700
Mar 24, 2015 35.16 35.49 34.96 35.18 31.30 3,210,100
Mar 23, 2015 34.71 34.90 34.53 34.71 30.88 2,542,900
Mar 20, 2015 34.06 34.40 33.85 34.15 30.38 3,015,700
Mar 19, 2015 33.01 33.17 32.78 32.92 29.28 2,079,500
Mar 18, 2015 32.33 33.21 32.30 33.09 29.44 1,736,400
Mar 17, 2015 32.39 32.55 32.20 32.46 28.88 1,522,100
Mar 16, 2015 32.47 32.82 32.38 32.71 29.10 1,817,800
Mar 13, 2015 31.66 31.86 31.43 31.82 28.31 1,314,800
Mar 12, 2015 31.67 31.83 31.40 31.70 28.20 1,664,200
Mar 11, 2015 31.37 31.75 31.33 31.58 28.09 1,535,200
Mar 10, 2015 31.22 31.48 31.12 31.16 27.72 1,730,900
Mar 9, 2015 32.07 32.08 31.74 31.97 28.44 1,276,500
Mar 6, 2015 32.09 32.34 31.83 31.85 28.33 1,275,300
Mar 5, 2015 32.12 32.36 32.03 32.21 28.65 918,300
Mar 4, 2015 32.06 32.21 31.82 32.17 28.62 1,333,300
Mar 3, 2015 32.40 32.46 32.15 32.27 28.71 1,273,900
Mar 2, 2015 32.88 32.97 32.75 32.92 29.28 1,140,900
Feb 27, 2015 32.71 32.96 32.56 32.73 29.12 1,035,100
Feb 26, 2015 32.71 32.87 32.57 32.61 29.01 1,387,900
Feb 25, 2015 32.76 32.98 32.71 32.86 29.23 1,518,600
Feb 24, 2015 32.99 33.33 32.82 33.15 29.49 1,757,200
Feb 23, 2015 32.76 32.99 32.65 32.87 29.24 2,201,300
Feb 20, 2015 32.53 33.58 32.47 33.44 29.75 3,781,400
Feb 19, 2015 32.68 32.87 32.51 32.60 29.00 2,952,800
Feb 18, 2015 32.77 32.87 32.57 32.79 29.17 2,676,100
Feb 17, 2015 32.54 32.66 32.14 32.60 29.00 1,525,600
Feb 13, 2015 32.01 32.43 32.00 32.29 28.72 2,366,900
Feb 12, 2015 31.08 31.63 31.03 31.59 28.10 2,276,800
Feb 11, 2015 30.41 30.43 30.01 30.17 26.84 1,229,100
Feb 10, 2015 30.43 30.50 30.12 30.41 27.05 1,679,100
Feb 9, 2015 30.16 30.49 30.13 30.39 27.03 1,129,900
Feb 6, 2015 30.52 30.78 30.39 30.45 27.09 1,923,600
Feb 5, 2015 31.01 31.15 30.80 31.09 27.66 1,305,200
Feb 4, 2015 30.79 31.06 30.59 30.63 27.25 2,462,800
Feb 3, 2015 30.87 31.44 30.85 31.38 27.91 3,725,300
Feb 2, 2015 29.42 30.22 29.35 30.17 26.84 2,981,400
Jan 30, 2015 29.05 29.38 28.92 28.98 25.78 2,217,300
Jan 29, 2015 29.35 29.51 29.07 29.43 26.18 3,356,900
Jan 28, 2015 28.53 28.58 27.91 27.93 24.85 3,187,600
Jan 27, 2015 28.90 29.04 28.72 28.88 25.69 2,331,200
Jan 26, 2015 29.63 29.73 29.51 29.65 26.38 2,291,300
Jan 23, 2015 29.43 29.64 29.24 29.26 26.03 2,692,500
Jan 22, 2015 29.93 30.35 29.76 30.24 26.90 3,206,300
Jan 21, 2015 28.97 29.84 28.89 29.82 26.53 3,591,900
Jan 20, 2015 29.50 29.50 29.15 29.32 26.08 1,887,700
Jan 16, 2015 28.36 28.70 28.24 28.67 25.50 2,938,900
Jan 15, 2015 28.96 29.09 28.42 28.52 25.37 2,288,500
Jan 14, 2015 28.54 28.74 28.31 28.72 25.55 2,938,400
Jan 13, 2015 29.16 29.22 28.41 28.70 25.53 2,488,400
Jan 12, 2015 28.43 28.46 27.81 28.23 25.11 1,444,800
Jan 9, 2015 28.69 28.71 28.00 28.24 25.12 2,901,500
Jan 8, 2015 28.38 29.10 28.37 28.72 25.55 2,130,100
Jan 7, 2015 28.61 28.73 28.28 28.66 25.50 2,689,400
Jan 6, 2015 28.96 29.11 28.30 28.36 25.23 2,785,200
Jan 5, 2015 29.36 29.39 28.77 28.82 25.64 3,302,800
Jan 2, 2015 30.59 30.68 30.22 30.47 27.11 2,273,200
Dec 31, 2014 30.45 30.56 30.02 30.02 26.71 1,953,300
Dec 30, 2014 30.59 30.60 30.35 30.41 27.05 1,563,200
Dec 29, 2014 30.54 30.92 30.48 30.79 27.39 1,442,500
Dec 26, 2014 31.00 31.17 30.92 31.01 27.59 599,800
Dec 24, 2014 30.91 30.99 30.71 30.95 27.53 525,900
Dec 23, 2014 30.74 31.03 30.70 30.91 27.50 1,494,000
Dec 22, 2014 30.81 30.83 30.58 30.82 27.42 1,911,700
Dec 19, 2014 30.58 30.91 30.43 30.72 27.33 3,747,700
Dec 18, 2014 31.13 31.41 30.95 31.40 27.93 1,987,700
Dec 17, 2014 29.95 30.63 29.91 30.41 27.05 1,961,500
Dec 16, 2014 29.49 30.61 29.42 30.07 26.75 2,648,700
Dec 15, 2014 31.30 31.38 29.96 29.99 26.68 3,753,500
Dec 12, 2014 31.42 31.66 30.77 30.78 27.38 2,062,000
Dec 11, 2014 31.52 31.90 31.30 31.34 27.88 1,973,300
Dec 10, 2014 31.70 31.70 31.02 31.13 27.69 2,941,400
Dec 9, 2014 31.52 31.92 31.49 31.82 28.31 2,688,700
Dec 8, 2014 32.80 32.83 31.97 32.32 28.75 3,397,800
Dec 5, 2014 32.98 33.20 32.86 33.07 29.42 2,279,000
Dec 4, 2014 32.36 32.48 32.01 32.31 28.74 1,987,400
Dec 3, 2014 32.77 32.91 32.55 32.72 29.11 1,624,300
Dec 2, 2014 32.59 32.65 32.35 32.58 28.98 1,647,900
Dec 1, 2014 32.20 32.36 32.07 32.24 28.68 1,705,000
Nov 28, 2014 32.78 32.81 32.59 32.65 29.04 1,230,100
Nov 26, 2014 32.95 32.99 32.79 32.88 29.25 2,201,200
Nov 25, 2014 32.38 32.60 32.24 32.50 28.91 2,800,800
Nov 24, 2014 31.82 31.91 31.62 31.80 28.29 2,382,500
Nov 21, 2014 30.91 31.05 30.79 30.93 27.51 2,393,800
Nov 20, 2014 29.97 30.34 29.96 30.31 26.96 1,695,000
Nov 19, 2014 30.86 30.90 30.58 30.72 27.33 1,646,600
Nov 18, 2014 30.44 30.70 30.41 30.60 27.22 1,995,000
Nov 17, 2014 29.85 30.23 29.79 30.09 26.77 1,950,800
Nov 14, 2014 29.62 29.97 29.59 29.89 26.59 1,612,800
Nov 13, 2014 29.50 29.88 29.45 29.73 26.45 1,250,200
Nov 12, 2014 29.52 29.60 29.40 29.60 26.33 1,951,700
Nov 11, 2014 30.02 30.20 29.81 30.15 26.82 755,900
Nov 10, 2014 29.97 30.05 29.78 30.00 26.69 1,607,200
Nov 7, 2014 30.04 30.24 29.83 30.24 26.90 1,618,900
Nov 6, 2014 30.95 31.00 30.29 30.62 27.24 1,315,600
Nov 5, 2014 30.97 31.00 30.64 30.92 27.51 920,800
Nov 4, 2014 30.79 30.83 30.43 30.83 27.43 1,502,700
Nov 3, 2014 31.22 31.28 30.88 30.93 27.51 1,334,900
Oct 31, 2014 30.89 31.33 30.70 31.32 27.86 1,841,800
Oct 30, 2014 30.41 30.92 30.28 30.77 27.37 2,263,700
Oct 29, 2014 31.73 31.79 31.00 31.20 27.75 3,389,100
Oct 28, 2014 31.98 32.51 31.90 32.48 28.89 2,153,900
Oct 27, 2014 31.26 31.83 31.12 31.47 27.99 1,521,900
Oct 24, 2014 31.92 31.96 31.59 31.94 28.41 1,161,000
Oct 23, 2014 31.53 32.00 31.44 31.75 28.24 2,097,600
Oct 22, 2014 31.46 31.53 31.10 31.13 27.69 1,494,600
Oct 21, 2014 31.51 31.82 31.42 31.78 28.27 1,491,900
Oct 20, 2014 30.68 32.62 30.65 31.09 27.66 2,529,400
Oct 17, 2014 30.60 30.77 30.41 30.60 27.22 2,018,400
Oct 16, 2014 29.27 30.26 29.24 29.86 26.56 3,877,700
Oct 15, 2014 31.12 31.19 30.07 30.91 27.50 4,373,000
Oct 14, 2014 31.80 31.90 31.38 31.50 28.02 2,318,600
Oct 13, 2014 32.03 32.15 31.51 31.51 28.03 1,975,900
Oct 10, 2014 32.34 32.57 31.74 31.75 28.24 2,697,700
Oct 9, 2014 33.16 33.25 32.43 32.56 28.96 2,814,600
Oct 8, 2014 33.53 33.96 33.07 33.92 30.17 2,184,700
Oct 7, 2014 33.60 33.71 33.35 33.36 29.68 2,184,100
Oct 6, 2014 34.34 34.53 34.05 34.30 30.51 1,612,300
Oct 3, 2014 34.21 34.36 34.07 34.26 30.48 1,442,100
Oct 2, 2014 34.41 34.52 33.52 34.29 30.50 3,504,800
Oct 1, 2014 35.18 35.20 34.69 34.82 30.98 1,615,200
Sep 30, 2014 34.78 35.18 34.57 34.86 31.01 1,136,800
Sep 29, 2014 34.76 34.96 34.65 34.89 31.04 1,161,700
Sep 26, 2014 35.13 35.48 34.92 35.37 31.46 1,181,400
Sep 25, 2014 35.42 35.43 34.93 35.04 31.17 1,868,700
Sep 24, 2014 35.22 35.78 35.14 35.76 31.81 1,239,900
Sep 23, 2014 35.59 35.76 35.26 35.28 31.38 1,195,700
Sep 22, 2014 36.29 36.29 35.78 35.89 31.93 1,689,800
Sep 19, 2014 36.08 36.28 35.96 36.01 32.03 2,782,400
Sep 18, 2014 35.58 35.89 35.58 35.78 31.83 1,727,100
Sep 17, 2014 35.12 35.41 34.98 35.06 31.19 1,501,300
Sep 16, 2014 34.67 35.04 34.65 34.96 31.10 1,275,000
Sep 15, 2014 34.84 35.00 34.65 34.92 31.06 885,300
Sep 12, 2014 35.15 35.16 34.90 35.03 31.16 1,613,100
Sep 11, 2014 35.01 35.30 34.98 35.25 31.36 1,193,500
Sep 10, 2014 35.04 35.34 34.93 35.29 31.39 1,997,900
Sep 9, 2014 34.90 34.91 34.57 34.71 30.88 1,022,500
Sep 8, 2014 35.06 35.19 34.81 34.92 31.06 952,600
Sep 5, 2014 35.15 35.22 34.99 35.16 31.28 1,408,500
Sep 4, 2014 34.90 35.34 34.73 34.87 31.02 1,701,300
Sep 3, 2014 35.26 35.28 34.90 34.98 31.12 1,719,700
Sep 2, 2014 34.31 34.31 34.06 34.20 30.42 989,700
Aug 29, 2014 34.15 34.33 33.99 34.31 30.52 1,083,400
Aug 28, 2014 34.38 34.45 34.21 34.40 30.60 1,415,800
Aug 27, 2014 35.28 35.30 34.91 35.08 31.21 2,530,200
Aug 26, 2014 34.46 34.70 34.42 34.55 30.73 1,852,600
Aug 25, 2014 33.68 34.05 33.64 33.89 30.15 2,905,600
Aug 22, 2014 33.49 33.65 33.16 33.29 29.61 2,050,400
Aug 21, 2014 33.14 33.47 33.12 33.36 29.68 1,879,000
Aug 20, 2014 32.89 33.08 32.83 33.04 29.39 860,200
Aug 19, 2014 33.20 33.23 33.01 33.10 29.44 1,061,800
Aug 18, 2014 32.95 33.09 32.91 33.01 29.36 1,148,000
Aug 15, 2014 33.45 33.51 32.52 32.93 29.29 3,666,100
Aug 14, 2014 33.05 33.17 32.83 33.15 29.49 1,642,800
Aug 13, 2014 33.14 33.35 33.05 33.16 29.50 1,448,600
Aug 12, 2014 32.90 33.03 32.62 32.79 29.17 1,207,400
Aug 11, 2014 32.78 32.96 32.71 32.88 29.25 1,525,900
Aug 8, 2014 32.91 33.32 32.78 33.30 29.62 1,649,200
Aug 7, 2014 33.38 33.47 32.53 32.60 29.00 2,350,700
Aug 6, 2014 32.60 32.99 32.58 32.82 29.20 1,710,000
Aug 5, 2014 32.97 33.15 32.68 32.82 29.20 2,836,100
Aug 4, 2014 33.75 33.86 33.45 33.79 30.06 2,561,900
Aug 1, 2014 34.08 34.33 33.69 33.94 30.19 2,116,400
Jul 31, 2014 34.43 34.55 34.16 34.16 30.39 3,356,900
Jul 30, 2014 35.36 35.57 35.06 35.37 31.46 1,434,300
Jul 29, 2014 35.85 35.91 35.57 35.69 31.75 3,120,600
Jul 28, 2014 35.82 35.94 35.46 35.87 31.91 1,614,500
Jul 25, 2014 36.06 36.21 35.72 35.87 31.91 1,044,200
Jul 24, 2014 36.09 36.35 35.98 36.31 32.30 1,814,000
Jul 23, 2014 35.69 35.76 35.47 35.65 31.71 2,257,800
Jul 22, 2014 35.95 36.00 34.71 34.80 30.96 4,309,600
Jul 21, 2014 35.63 35.87 35.52 35.85 31.89 977,100
Jul 18, 2014 35.99 36.22 35.93 36.16 32.17 1,025,600
Jul 17, 2014 36.18 36.42 35.65 35.73 31.78 2,068,400
Jul 16, 2014 36.68 36.69 36.41 36.56 32.52 1,962,400
Jul 15, 2014 36.20 36.49 35.94 36.11 32.12 2,453,100
Jul 14, 2014 35.49 35.67 35.30 35.46 31.54 1,303,000
Jul 11, 2014 34.44 34.71 34.32 34.68 30.85 1,205,600
Jul 10, 2014 34.27 34.92 34.25 34.69 30.86 2,543,000
Jul 9, 2014 35.27 35.60 35.23 35.59 31.66 1,379,100
Jul 8, 2014 34.94 34.98 34.64 34.83 30.98 1,987,500
Jul 7, 2014 35.64 35.65 35.38 35.46 31.54 1,235,800
Jul 3, 2014 35.79 36.16 35.74 36.04 32.06 1,622,100
Jul 2, 2014 35.15 35.36 35.10 35.24 31.35 1,006,800
Jul 1, 2014 35.27 35.37 35.11 35.27 31.38 1,315,300
Jun 30, 2014 35.03 35.28 35.01 35.18 31.30 1,514,200
Jun 27, 2014 35.44 35.56 35.33 35.55 31.62 1,877,500
Jun 26, 2014 35.36 35.59 34.82 35.51 31.59 3,532,900
Jun 25, 2014 35.92 36.56 35.90 36.48 32.45 3,174,100
Jun 24, 2014 36.82 36.83 36.17 36.34 32.33 2,097,100
Jun 23, 2014 36.72 36.81 36.56 36.74 32.68 1,650,200
Jun 20, 2014 36.77 36.92 36.68 36.86 32.79 4,217,900
Jun 19, 2014 38.31 38.42 37.78 37.98 33.79 3,706,300
Jun 18, 2014 37.02 37.57 36.95 37.52 33.38 3,764,900
Jun 17, 2014 36.81 37.06 36.77 36.97 32.89 3,844,500
Jun 16, 2014 37.18 37.39 37.16 37.29 33.17 1,434,600
Jun 13, 2014 37.49 37.76 37.38 37.59 33.44 1,351,300
Jun 12, 2014 37.93 37.95 37.62 37.73 33.56 1,393,200
Jun 11, 2014 37.89 38.19 37.79 37.98 33.79 1,414,600
Jun 10, 2014 38.25 38.30 38.12 38.20 33.98 1,585,200
Jun 9, 2014 38.37 38.70 38.25 38.56 34.30 1,548,200
Jun 6, 2014 1048:1000 Stock Splits
Jun 6, 2014 38.49 38.78 38.24 38.74 34.46 3,029,200
Jun 5, 2014 38.23 38.33 37.16 37.63 33.48 5,172,823
Jun 4, 2014 38.57 38.74 38.51 38.67 34.40 1,075,143
Jun 3, 2014 38.19 38.56 38.14 38.48 34.23 952,213
Jun 2, 2014 38.65 38.65 38.33 38.57 34.31 989,836
May 30, 2014 38.51 38.76 38.45 38.67 34.40 1,187,698
May 29, 2014 39.17 39.20 38.98 39.15 34.83 768,394
May 28, 2014 39.21 39.36 39.13 39.27 34.93 781,389
May 27, 2014 39.58 39.75 39.24 39.42 35.07 1,844,270
May 23, 2014 0.98 Dividend
May 23, 2014 38.95 39.19 38.88 38.88 34.59 1,514,255
May 22, 2014 39.47 39.65 39.37 39.65 34.40 1,450,537
May 21, 2014 39.62 39.75 39.26 39.49 34.27 1,370,574
May 20, 2014 39.46 39.69 39.27 39.51 34.28 2,427,482
May 19, 2014 39.24 39.79 39.15 39.75 34.49 4,309,271
May 16, 2014 40.13 40.27 40.02 40.24 34.91 1,821,843
May 15, 2014 40.35 40.38 39.91 40.14 34.83 2,098,515
May 14, 2014 40.96 41.08 40.55 40.60 35.23 953,156
May 13, 2014 41.02 41.13 40.89 41.03 35.60 598,303
May 12, 2014 40.77 41.11 40.71 40.95 35.53 891,114
May 9, 2014 40.71 40.71 40.37 40.52 35.16 1,407,464
May 8, 2014 40.93 41.33 40.78 40.91 35.49 935,550
May 7, 2014 40.42 40.69 40.22 40.64 35.26 955,671
May 6, 2014 40.66 40.81 40.35 40.47 35.11 1,598,200
May 5, 2014 40.89 41.44 40.77 41.40 35.92 876,442
May 2, 2014 41.56 41.98 41.56 41.79 36.26 1,041,398
May 1, 2014 42.08 42.26 41.91 42.18 36.59 738,106
Apr 30, 2014 41.92 42.19 41.79 42.01 36.45 851,081
Apr 29, 2014 42.55 42.81 42.27 42.41 36.80 1,495,496
Apr 28, 2014 41.42 41.69 40.94 41.57 36.07 1,348,881
Apr 25, 2014 41.35 41.39 40.68 41.22 35.77 2,288,203
Apr 24, 2014 41.72 42.25 41.30 41.97 36.41 1,076,820
Apr 23, 2014 42.50 42.55 42.17 42.25 36.66 871,726
Apr 22, 2014 42.43 42.65 42.34 42.43 36.82 684,449
Apr 21, 2014 42.28 42.39 42.06 42.12 36.54 457,242
Apr 17, 2014 42.27 42.51 41.99 42.26 36.67 1,311,048
Apr 16, 2014 41.39 41.55 41.15 41.49 36.00 900,546
Apr 15, 2014 41.42 41.60 40.70 41.28 35.82 1,448,126
Apr 14, 2014 41.53 41.88 41.33 41.75 36.22 1,254,666
Apr 11, 2014 41.35 41.76 41.23 41.33 35.86 2,153,326
Apr 10, 2014 42.86 42.87 41.95 41.95 36.40 1,207,296
Apr 9, 2014 42.81 43.17 42.50 43.14 37.43 697,549
Apr 8, 2014 42.10 42.58 42.05 42.38 36.77 1,217,566
Apr 7, 2014 42.55 42.68 42.23 42.33 36.73 1,019,075
Apr 4, 2014 43.34 43.51 42.94 42.98 37.29 1,027,669
Apr 3, 2014 43.24 43.45 42.85 42.96 37.27 1,570,533
Apr 2, 2014 43.85 43.98 43.66 43.92 38.11 1,409,141
Apr 1, 2014 43.88 43.93 43.48 43.77 37.98 1,773,321
Mar 31, 2014 43.12 43.22 42.69 42.78 37.12 986,482
Mar 28, 2014 42.35 42.56 42.21 42.29 36.69 1,532,700
Mar 27, 2014 41.77 41.88 41.58 41.85 36.31 1,210,754
Mar 26, 2014 42.65 42.66 42.09 42.09 36.52 883,045
Mar 25, 2014 42.39 42.42 41.90 42.34 36.73 1,305,913
Mar 24, 2014 42.05 42.11 41.40 41.90 36.35 1,350,558
Mar 21, 2014 42.70 43.03 42.14 42.23 36.64 1,227,732
Mar 20, 2014 42.31 42.92 42.24 42.76 37.10 1,060,366
Mar 19, 2014 43.53 43.55 42.51 42.66 37.02 2,666,217
Mar 18, 2014 42.19 42.78 42.13 42.55 36.92 1,662,757
Mar 17, 2014 41.48 42.06 41.47 41.73 36.20 1,535,949
Mar 14, 2014 40.98 41.56 40.82 41.32 35.85 2,697,971
Mar 13, 2014 43.09 43.19 41.27 41.49 36.00 3,380,848
Mar 12, 2014 43.18 43.45 42.94 43.24 37.52 1,712,851
Mar 11, 2014 43.88 44.31 43.70 43.76 37.97 1,749,007
Mar 10, 2014 44.11 44.42 43.82 44.38 38.51 1,810,106
Mar 7, 2014 45.57 45.61 44.79 45.03 39.07 2,044,229
Mar 6, 2014 45.99 46.29 45.88 46.12 40.01 1,299,520
Mar 5, 2014 45.31 45.45 45.11 45.31 39.31 1,313,039
Mar 4, 2014 45.72 45.77 45.32 45.47 39.45 1,169,254
Mar 3, 2014 45.11 45.37 44.58 44.71 38.80 1,671,979
Feb 28, 2014 46.01 46.59 45.92 46.13 40.02 1,170,092
Feb 27, 2014 45.54 45.94 45.47 45.75 39.70 1,101,658
Feb 26, 2014 45.91 46.00 45.54 45.65 39.61 1,295,223
Feb 25, 2014 46.55 46.74 46.21 46.22 40.10 1,074,934
Feb 24, 2014 46.25 46.91 46.22 46.64 40.47 1,695,769
Feb 21, 2014 46.03 46.28 45.89 45.91 39.83 1,608,470
Feb 20, 2014 45.78 46.18 45.67 46.12 40.01 777,302
Feb 19, 2014 46.64 46.97 46.13 46.14 40.03 1,144,521
Feb 18, 2014 47.13 47.26 46.88 47.13 40.89 1,348,566
Feb 14, 2014 46.87 46.88 46.53 46.68 40.50 505,031
Feb 13, 2014 46.07 46.76 46.07 46.76 40.57 538,986
Feb 12, 2014 46.83 46.92 46.39 46.68 40.50 805,702
Feb 11, 2014 45.92 46.50 45.89 46.35 40.22 482,918
Feb 10, 2014 45.75 45.91 45.59 45.81 39.75 729,094
Feb 7, 2014 46.21 46.43 45.93 46.35 40.22 856,426
Feb 6, 2014 45.85 46.60 45.85 46.37 40.24 1,311,677
Feb 5, 2014 45.56 45.66 45.11 45.35 39.35 1,442,886
Feb 4, 2014 45.09 45.24 44.81 44.99 39.04 2,203,525
Feb 3, 2014 45.77 45.87 44.71 44.78 38.85 2,260,117
Jan 31, 2014 45.85 46.46 45.74 45.97 39.89 2,212,118
Jan 30, 2014 47.97 48.03 47.53 47.87 41.54 1,423,394
Jan 29, 2014 47.37 47.85 47.14 47.26 41.01 1,110,880
Jan 28, 2014 48.06 48.36 47.93 48.26 41.88 778,664
Jan 27, 2014 48.20 48.32 47.26 47.65 41.35 891,953
Jan 24, 2014 48.29 48.40 47.47 47.47 41.19 1,522,115
Jan 23, 2014 49.13 49.17 48.59 48.81 42.35 1,513,207
Jan 22, 2014 48.66 48.68 48.22 48.37 41.97 1,057,746
Jan 21, 2014 48.90 48.99 48.38 48.74 42.29 2,053,661
Jan 17, 2014 51.18 51.22 48.80 49.88 43.28 4,166,638
Jan 16, 2014 51.65 51.67 51.28 51.44 44.63 1,422,031
Jan 15, 2014 51.49 51.99 51.41 51.90 45.03 2,066,761
Jan 14, 2014 50.29 50.87 49.97 50.76 44.04 1,852,550
Jan 13, 2014 49.64 50.25 49.50 49.58 43.02 2,609,939
Jan 10, 2014 47.81 48.22 47.71 48.16 41.78 1,596,942
Jan 9, 2014 47.06 47.14 46.61 47.04 40.82 833,684
Jan 8, 2014 46.90 47.21 46.71 47.12 40.88 1,340,602
Jan 7, 2014 46.16 46.38 45.94 45.99 39.91 1,318,174
Jan 6, 2014 45.06 45.22 44.87 44.96 39.01 510,271
Jan 3, 2014 44.76 44.88 44.54 44.65 38.74 563,929
Jan 2, 2014 44.70 44.74 44.30 44.52 38.63 1,222,387
Dec 31, 2013 45.99 46.24 45.82 46.03 39.94 560,051

Related Tickers

LYG Lloyds Banking Group plc
2.5600
+1.19%
 
NWG NatWest Group plc
7.26
+2.40%
 
BSBR Banco Santander (Brasil) S.A.
5.29
+2.12%
 
CBK.DE Commerzbank AG
13.95
+0.47%
 
BNP.PA BNP Paribas SA
67.98
-0.10%
 
IBN ICICI Bank Limited
26.29
+0.69%
 
HDB HDFC Bank Limited
58.44
+0.24%
 
CFG Citizens Financial Group, Inc.
34.97
+1.22%
 
KEY KeyCorp
14.72
+0.55%
 
BANC Banc of California, Inc.
13.95
-1.76%