Select Security
Vornado Realty Trust
Last Price
$76.60USD

Change
-0.2200    -0.29%
Open
$76.57

Previous Close
$76.82

Regular Quarterly
Cash Dividend
$0.60
Day Range
$76.44–$77.07

52wk Range
$71.90–$111.72

Indicated Annual Dividend
$2.40
Volume
508,041

Yield
3.13%

Shares Outstanding
189,877,859
Place pointer over the chart to see stock data.
SORT
Price ($)
Volume
The stock Information provided is for informational purposes only and is not intended for trading purposes.
Stock information is delayed approximately 20 minutes.
Transfer Agent and Registrar
Vornado Realty Trust
c/o American Stock Transfer & Trust Company, LLC
6201 15th Avenue, Brooklyn, NY 11219
1.866.673.8056
Date Close High Low Volume
11/16/2017 $76.82
High: $77.22
Low: $76.49
$77.22 $76.49 979,064
11/15/2017 $76.63
High: $76.88
Low: $75.54
$76.88 $75.54 897,687
11/14/2017 $76.14
High: $76.36
Low: $75.61
$76.36 $75.61 1,094,503
11/13/2017 $75.97
High: $76.07
Low: $75.26
$76.07 $75.26 791,240
11/10/2017 $75.61
High: $76.19
Low: $74.87
$76.19 $74.87 752,131
11/09/2017 $75.26
High: $75.45
Low: $73.78
$75.45 $73.78 1,698,695
11/08/2017 $74.24
High: $74.75
Low: $74.00
$74.75 $74.00 1,321,671
11/07/2017 $73.97
High: $75.35
Low: $73.86
$75.35 $73.86 1,013,822
11/06/2017 $74.25
High: $74.52
Low: $73.41
$74.52 $73.41 1,137,890
11/03/2017 $73.25
High: $73.50
Low: $72.76
$73.50 $72.76 1,033,515
11/02/2017 $74.03
High: $74.83
Low: $73.60
$74.83 $73.60 1,053,681
11/01/2017 $74.60
High: $75.00
Low: $74.25
$75.00 $74.25 1,120,965
10/31/2017 $74.86
High: $75.07
Low: $72.37
$75.07 $72.37 1,793,194
10/30/2017 $72.38
High: $73.02
Low: $71.90
$73.02 $71.90 1,216,043
10/27/2017 $72.92
High: $73.13
Low: $72.27
$73.13 $72.27 779,390
10/26/2017 $72.98
High: $73.45
Low: $72.52
$73.45 $72.52 886,164
10/25/2017 $72.81
High: $73.72
Low: $72.41
$73.72 $72.41 941,939
10/24/2017 $73.64
High: $74.51
Low: $73.43
$74.51 $73.43 826,340
10/23/2017 $74.57
High: $74.94
Low: $74.27
$74.94 $74.27 832,199
10/20/2017 $74.50
High: $74.92
Low: $73.66
$74.92 $73.66 1,919,510
10/19/2017 $74.85
High: $76.84
Low: $74.73
$76.84 $74.73 2,364,613
10/18/2017 $77.00
High: $78.51
Low: $76.77
$78.51 $76.77 1,554,565
10/17/2017 $78.28
High: $79.15
Low: $78.18
$79.15 $78.18 702,351
10/16/2017 $78.93
High: $79.96
Low: $78.89
$79.96 $78.89 921,350
10/13/2017 $79.89
High: $80.30
Low: $79.42
$80.30 $79.42 610,751
10/12/2017 $79.57
High: $79.59
Low: $78.90
$79.59 $78.90 805,616
10/11/2017 $79.36
High: $79.80
Low: $78.72
$79.80 $78.72 1,078,775
10/10/2017 $78.93
High: $79.71
Low: $78.32
$79.71 $78.32 1,353,837
10/09/2017 $77.80
High: $78.25
Low: $77.70
$78.25 $77.70 677,247
10/06/2017 $78.09
High: $78.19
Low: $77.29
$78.19 $77.29 437,727
10/05/2017 $78.14
High: $78.86
Low: $77.65
$78.86 $77.65 925,014
10/04/2017 $77.66
High: $77.67
Low: $77.03
$77.67 $77.03 611,026
10/03/2017 $77.29
High: $77.33
Low: $76.72
$77.33 $76.72 777,232
10/02/2017 $77.01
High: $77.36
Low: $76.58
$77.36 $76.58 846,131
09/29/2017 $76.88
High: $77.49
Low: $76.32
$77.49 $76.32 1,400,437
09/28/2017 $77.30
High: $77.57
Low: $76.67
$77.57 $76.67 1,266,907
09/27/2017 $76.85
High: $77.02
Low: $76.45
$77.02 $76.45 1,644,685
09/26/2017 $76.96
High: $77.15
Low: $75.80
$77.15 $75.80 1,570,768
09/25/2017 $76.11
High: $76.36
Low: $75.43
$76.36 $75.43 868,962
09/22/2017 $75.66
High: $76.09
Low: $75.26
$76.09 $75.26 2,078,848
09/21/2017 $75.63
High: $75.81
Low: $73.89
$75.81 $73.89 1,270,738
09/20/2017 $73.83
High: $73.86
Low: $72.77
$73.86 $72.77 1,025,271
09/19/2017 $73.37
High: $74.59
Low: $73.33
$74.59 $73.33 1,382,736
09/18/2017 $74.56
High: $75.36
Low: $74.46
$75.36 $74.46 1,347,897
09/15/2017 $75.11
High: $75.54
Low: $74.71
$75.54 $74.71 1,704,004
09/14/2017 $75.18
High: $75.66
Low: $74.31
$75.66 $74.31 1,434,956
09/13/2017 $74.52
High: $74.67
Low: $73.94
$74.67 $73.94 1,308,689
09/12/2017 $74.30
High: $75.16
Low: $74.00
$75.16 $74.00 645,834
09/11/2017 $74.91
High: $75.04
Low: $73.88
$75.04 $73.88 711,553
09/08/2017 $73.90
High: $74.47
Low: $73.37
$74.47 $73.37 1,286,575
09/07/2017 $73.52
High: $74.83
Low: $73.24
$74.83 $73.24 1,176,550
09/06/2017 $74.37
High: $75.12
Low: $74.28
$75.12 $74.28 1,054,861
09/05/2017 $74.35
High: $75.43
Low: $73.84
$75.43 $73.84 659,137
09/01/2017 $74.99
High: $75.20
Low: $74.21
$75.20 $74.21 616,486
08/31/2017 $74.49
High: $74.86
Low: $74.13
$74.86 $74.13 1,249,921
08/30/2017 $74.26
High: $74.50
Low: $73.17
$74.50 $73.17 1,008,888
08/29/2017 $74.16
High: $74.50
Low: $73.68
$74.50 $73.68 649,891
08/28/2017 $74.45
High: $75.51
Low: $73.90
$75.51 $73.90 1,200,169
08/25/2017 $74.70
High: $75.09
Low: $73.79
$75.09 $73.79 1,263,129
08/24/2017 $74.00
High: $75.23
Low: $73.98
$75.23 $73.98 1,505,145
08/23/2017 $74.06
High: $74.59
Low: $73.20
$74.59 $73.20 900,267
08/22/2017 $73.38
High: $74.25
Low: $73.02
$74.25 $73.02 1,019,110
08/21/2017 $73.88
High: $74.22
Low: $73.19
$74.22 $73.19 1,029,775
08/18/2017 $73.91
High: $75.32
Low: $73.48
$75.32 $73.48 1,098,317
08/17/2017 $75.30
High: $76.12
Low: $75.23
$76.12 $75.23 1,116,169
08/16/2017 $75.90
High: $76.83
Low: $75.72
$76.83 $75.72 908,216
08/15/2017 $76.25
High: $76.79
Low: $75.45
$76.79 $75.45 970,206
08/14/2017 $76.93
High: $77.50
Low: $76.14
$77.50 $76.14 919,758
08/11/2017 $75.73
High: $76.86
Low: $75.55
$76.86 $75.55 863,171
08/10/2017 $76.64
High: $77.75
Low: $76.57
$77.75 $76.57 750,430
08/09/2017 $77.88
High: $78.50
Low: $77.79
$78.50 $77.79 572,116
08/08/2017 $78.50
High: $79.40
Low: $78.17
$79.40 $78.17 1,117,562
08/07/2017 $79.25
High: $79.46
Low: $78.85
$79.46 $78.85 1,478,393
08/04/2017 $79.47
High: $79.83
Low: $78.92
$79.83 $78.92 569,376
08/03/2017 $79.15
High: $79.32
Low: $77.90
$79.32 $77.90 767,428
08/02/2017 $78.76
High: $80.25
Low: $78.68
$80.25 $78.68 1,231,598
08/01/2017 $79.51
High: $80.92
Low: $78.51
$80.92 $78.51 1,719,759
07/31/2017 $79.35
High: $79.66
Low: $78.30
$79.66 $78.30 1,168,195
07/28/2017 $78.96
High: $79.06
Low: $78.36
$79.06 $78.36 898,520
07/27/2017 $78.99
High: $79.01
Low: $77.25
$79.01 $77.25 962,284
07/26/2017 $78.06
High: $78.37
Low: $77.74
$78.37 $77.74 485,098
07/25/2017 $78.11
High: $78.58
Low: $77.81
$78.58 $77.81 847,617
07/24/2017 $78.11
High: $79.12
Low: $78.07
$79.12 $78.07 1,216,847
07/21/2017 $78.69
High: $79.40
Low: $78.25
$79.40 $78.25 1,078,221
07/20/2017 $79.20
High: $80.63
Low: $78.93
$80.63 $78.93 2,259,486
07/19/2017 $80.56
High: $80.59
Low: $77.50
$80.59 $77.50 2,427,848
07/18/2017 $77.59
High: $79.33
Low: $77.26
$79.33 $77.26 2,481,679
07/17/2017 $97.03
High: $97.25
Low: $95.36
$97.25 $95.36 1,141,568
07/14/2017 $95.90
High: $96.79
Low: $95.72
$96.79 $95.72 984,387
07/13/2017 $95.55
High: $96.26
Low: $95.04
$96.26 $95.04 568,283
07/12/2017 $95.23
High: $96.04
Low: $94.55
$96.04 $94.55 774,719
07/11/2017 $94.08
High: $94.55
Low: $93.33
$94.55 $93.33 1,031,352
07/10/2017 $93.51
High: $95.35
Low: $92.94
$95.35 $92.94 1,026,235
07/07/2017 $93.92
High: $94.53
Low: $92.32
$94.53 $92.32 1,522,127
07/06/2017 $92.38
High: $94.01
Low: $92.06
$94.01 $92.06 1,072,839
07/05/2017 $94.10
High: $95.77
Low: $94.03
$95.77 $94.03 916,722
07/03/2017 $95.83
High: $96.08
Low: $94.14
$96.08 $94.14 624,271
06/30/2017 $93.90
High: $94.27
Low: $92.86
$94.27 $92.86 1,172,263
06/29/2017 $93.35
High: $94.01
Low: $92.48
$94.01 $92.48 806,319
06/28/2017 $93.51
High: $94.47
Low: $93.45
$94.47 $93.45 753,635
06/27/2017 $93.86
High: $95.03
Low: $93.86
$95.03 $93.86 743,517
06/26/2017 $94.75
High: $95.21
Low: $93.88
$95.21 $93.88 701,510
06/23/2017 $94.18
High: $94.66
Low: $93.80
$94.66 $93.80 1,114,201
06/22/2017 $93.53
High: $94.16
Low: $92.19
$94.16 $92.19 868,379
06/21/2017 $92.67
High: $93.85
Low: $91.78
$93.85 $91.78 755,897
06/20/2017 $93.37
High: $93.76
Low: $92.50
$93.76 $92.50 706,976
06/19/2017 $93.37
High: $93.86
Low: $92.73
$93.86 $92.73 854,874
06/16/2017 $93.88
High: $94.74
Low: $92.98
$94.74 $92.98 1,351,559
06/15/2017 $94.50
High: $94.86
Low: $93.45
$94.86 $93.45 573,955
06/14/2017 $94.07
High: $95.53
Low: $93.78
$95.53 $93.78 834,594
06/13/2017 $94.88
High: $95.77
Low: $93.78
$95.77 $93.78 825,911
06/12/2017 $95.36
High: $95.63
Low: $93.53
$95.63 $93.53 1,140,126
06/09/2017 $93.65
High: $93.96
Low: $91.80
$93.96 $91.80 920,289
06/08/2017 $92.15
High: $92.45
Low: $91.53
$92.45 $91.53 929,759
06/07/2017 $92.00
High: $92.09
Low: $91.20
$92.09 $91.20 1,216,816
06/06/2017 $91.26
High: $93.44
Low: $91.18
$93.44 $91.18 1,089,634
06/05/2017 $93.26
High: $93.32
Low: $92.30
$93.32 $92.30 700,517
06/02/2017 $92.87
High: $93.40
Low: $92.38
$93.40 $92.38 1,174,175
06/01/2017 $92.80
High: $92.98
Low: $91.86
$92.98 $91.86 929,424
05/31/2017 $92.20
High: $92.41
Low: $91.32
$92.41 $91.32 1,156,390
05/30/2017 $92.15
High: $93.11
Low: $92.05
$93.11 $92.05 675,463
05/26/2017 $92.52
High: $93.41
Low: $92.02
$93.41 $92.02 846,026
05/25/2017 $92.95
High: $93.79
Low: $92.79
$93.79 $92.79 535,804
05/24/2017 $93.36
High: $93.55
Low: $92.98
$93.55 $92.98 602,422
05/23/2017 $93.18
High: $93.55
Low: $92.94
$93.55 $92.94 1,023,714
05/22/2017 $93.13
High: $94.53
Low: $92.75
$94.53 $92.75 1,582,165
05/19/2017 $94.06
High: $94.34
Low: $92.24
$94.34 $92.24 1,101,259
05/18/2017 $92.84
High: $93.80
Low: $92.21
$93.80 $92.21 1,786,182
05/17/2017 $92.50
High: $93.57
Low: $92.29
$93.57 $92.29 1,164,181
05/16/2017 $93.10
High: $93.59
Low: $92.82
$93.59 $92.82 1,179,023
05/15/2017 $93.37
High: $94.19
Low: $92.96
$94.19 $92.96 707,200
05/12/2017 $93.29
High: $94.11
Low: $93.16
$94.11 $93.16 760,810
05/11/2017 $94.00
High: $94.50
Low: $93.14
$94.50 $93.14 1,121,017
05/10/2017 $94.88
High: $95.54
Low: $93.98
$95.54 $93.98 736,325
05/09/2017 $94.37
High: $94.56
Low: $93.57
$94.56 $93.57 1,065,957
05/08/2017 $94.58
High: $96.12
Low: $93.98
$96.12 $93.98 750,027
05/05/2017 $95.70
High: $95.88
Low: $94.38
$95.88 $94.38 831,135
05/04/2017 $95.01
High: $95.08
Low: $93.10
$95.08 $93.10 1,462,401
05/03/2017 $94.70
High: $96.64
Low: $94.36
$96.64 $94.36 1,131,034
05/02/2017 $96.31
High: $96.55
Low: $93.09
$96.55 $93.09 1,935,967
05/01/2017 $96.28
High: $96.63
Low: $95.33
$96.63 $95.33 1,431,644
04/28/2017 $96.24
High: $96.48
Low: $95.57
$96.48 $95.57 940,453
04/27/2017 $96.51
High: $98.38
Low: $96.24
$98.38 $96.24 1,209,341
04/26/2017 $97.59
High: $100.78
Low: $97.57
$100.78 $97.57 1,283,253
04/25/2017 $100.56
High: $100.81
Low: $99.54
$100.81 $99.54 1,064,677
04/24/2017 $99.78
High: $102.53
Low: $99.24
$102.53 $99.24 1,067,858
04/21/2017 $101.60
High: $101.83
Low: $101.18
$101.83 $101.18 723,053
04/20/2017 $101.57
High: $102.35
Low: $100.97
$102.35 $100.97 1,136,867
04/19/2017 $102.19
High: $103.21
Low: $101.85
$103.21 $101.85 840,769
04/18/2017 $102.97
High: $103.35
Low: $102.27
$103.35 $102.27 616,229
04/17/2017 $103.06
High: $103.07
Low: $101.53
$103.07 $101.53 765,623
04/13/2017 $101.28
High: $102.43
Low: $101.13
$102.43 $101.13 537,544
04/12/2017 $102.39
High: $103.21
Low: $102.00
$103.21 $102.00 641,092
04/11/2017 $102.47
High: $102.96
Low: $101.76
$102.96 $101.76 700,701
04/10/2017 $102.06
High: $102.24
Low: $101.41
$102.24 $101.41 646,024
04/07/2017 $101.62
High: $102.60
Low: $101.50
$102.60 $101.50 683,033
04/06/2017 $101.87
High: $102.09
Low: $100.22
$102.09 $100.22 856,113
04/05/2017 $100.81
High: $102.33
Low: $100.52
$102.33 $100.52 1,036,836
04/04/2017 $101.67
High: $102.02
Low: $100.56
$102.02 $100.56 2,245,724
04/03/2017 $100.89
High: $101.45
Low: $100.01
$101.45 $100.01 1,084,821
03/31/2017 $100.31
High: $101.04
Low: $99.75
$101.04 $99.75 945,886
03/30/2017 $100.37
High: $100.43
Low: $98.91
$100.43 $98.91 873,068
03/29/2017 $99.70
High: $100.33
Low: $99.41
$100.33 $99.41 983,075
03/28/2017 $100.18
High: $100.40
Low: $98.51
$100.40 $98.51 1,161,731
03/27/2017 $100.24
High: $101.25
Low: $99.60
$101.25 $99.60 1,266,962
03/24/2017 $100.92
High: $102.98
Low: $100.74
$102.98 $100.74 905,323
03/23/2017 $102.24
High: $103.01
Low: $101.37
$103.01 $101.37 1,658,628
03/22/2017 $101.46
High: $102.62
Low: $100.73
$102.62 $100.73 1,111,563
03/21/2017 $102.38
High: $104.87
Low: $102.24
$104.87 $102.24 1,244,969
03/20/2017 $104.11
High: $105.29
Low: $103.80
$105.29 $103.80 656,791
03/17/2017 $105.13
High: $105.89
Low: $104.19
$105.89 $104.19 1,111,899
03/16/2017 $104.30
High: $105.38
Low: $104.16
$105.38 $104.16 625,671
03/15/2017 $104.77
High: $105.35
Low: $102.69
$105.35 $102.69 870,989
03/14/2017 $102.45
High: $103.29
Low: $101.94
$103.29 $101.94 901,759
03/13/2017 $102.79
High: $103.56
Low: $102.40
$103.56 $102.40 1,155,265
03/10/2017 $103.20
High: $105.50
Low: $102.49
$105.50 $102.49 868,075
03/09/2017 $104.16
High: $106.13
Low: $103.86
$106.13 $103.86 988,886
03/08/2017 $105.89
High: $107.45
Low: $105.87
$107.45 $105.87 786,711
03/07/2017 $107.85
High: $108.62
Low: $107.68
$108.62 $107.68 443,743
03/06/2017 $108.26
High: $108.82
Low: $107.72
$108.82 $107.72 492,801
03/03/2017 $108.77
High: $109.11
Low: $107.35
$109.11 $107.35 669,303
03/02/2017 $108.84
High: $109.28
Low: $108.03
$109.28 $108.03 867,191
03/01/2017 $109.27
High: $110.13
Low: $109.03
$110.13 $109.03 1,064,594
02/28/2017 $109.87
High: $110.54
Low: $109.19
$110.54 $109.19 900,807
02/27/2017 $110.67
High: $111.12
Low: $109.80
$111.12 $109.80 956,904
02/24/2017 $110.13
High: $110.43
Low: $109.44
$110.43 $109.44 739,165
02/23/2017 $109.95
High: $110.44
Low: $109.47
$110.44 $109.47 599,538
02/22/2017 $109.84
High: $111.72
Low: $108.72
$111.72 $108.72 656,846
02/21/2017 $110.85
High: $111.08
Low: $109.30
$111.08 $109.30 748,748
02/17/2017 $109.79
High: $110.17
Low: $108.54
$110.17 $108.54 764,826
02/16/2017 $109.98
High: $110.11
Low: $108.48
$110.11 $108.48 909,351
02/15/2017 $109.04
High: $109.28
Low: $108.17
$109.28 $108.17 881,307
02/14/2017 $109.03
High: $109.35
Low: $105.57
$109.35 $105.57 1,369,550
02/13/2017 $106.45
High: $107.15
Low: $105.72
$107.15 $105.72 586,311
02/10/2017 $106.45
High: $107.02
Low: $105.37
$107.02 $105.37 653,754
02/09/2017 $105.39
High: $105.64
Low: $104.94
$105.64 $104.94 562,370
02/08/2017 $105.27
High: $105.83
Low: $104.70
$105.83 $104.70 395,436
02/07/2017 $104.77
High: $105.83
Low: $104.71
$105.83 $104.71 645,385
02/06/2017 $104.56
High: $105.15
Low: $104.20
$105.15 $104.20 732,243
02/03/2017 $104.85
High: $105.80
Low: $104.56
$105.80 $104.56 820,505
02/02/2017 $104.42
High: $104.82
Low: $103.68
$104.82 $103.68 838,475
02/01/2017 $103.90
High: $107.03
Low: $103.82
$107.03 $103.82 833,913
01/31/2017 $106.31
High: $107.80
Low: $106.17
$107.80 $106.17 814,629
01/30/2017 $106.87
High: $107.64
Low: $106.30
$107.64 $106.30 685,550
01/27/2017 $106.88
High: $107.68
Low: $106.06
$107.68 $106.06 617,321
01/26/2017 $107.30
High: $107.65
Low: $106.99
$107.65 $106.99 767,848
01/25/2017 $107.67
High: $108.15
Low: $107.00
$108.15 $107.00 696,478
01/24/2017 $107.69
High: $108.24
Low: $106.92
$108.24 $106.92 628,170
01/23/2017 $107.20
High: $107.42
Low: $105.59
$107.42 $105.59 591,429
01/20/2017 $105.79
High: $105.81
Low: $104.81
$105.81 $104.81 944,062
01/19/2017 $105.21
High: $106.49
Low: $105.19
$106.49 $105.19 900,838
01/18/2017 $106.20
High: $106.62
Low: $104.93
$106.62 $104.93 824,606
01/17/2017 $105.41
High: $105.49
Low: $104.16
$105.49 $104.16 1,073,130
01/13/2017 $104.29
High: $105.24
Low: $103.68
$105.24 $103.68 678,021
01/12/2017 $104.57
High: $104.89
Low: $103.48
$104.89 $103.48 812,737
01/11/2017 $104.05
High: $105.42
Low: $103.92
$105.42 $103.92 657,000
01/10/2017 $105.00
High: $106.17
Low: $104.80
$106.17 $104.80 748,854
01/09/2017 $106.06
High: $107.39
Low: $105.84
$107.39 $105.84 1,247,623
01/06/2017 $107.31
High: $107.77
Low: $106.80
$107.77 $106.80 1,317,466
01/05/2017 $107.50
High: $107.75
Low: $105.36
$107.75 $105.36 1,004,005
01/04/2017 $107.62
High: $108.00
Low: $104.63
$108.00 $104.63 1,236,399
01/03/2017 $104.72
High: $105.36
Low: $103.76
$105.36 $103.76 1,076,325
12/30/2016 $104.37
High: $104.65
Low: $102.41
$104.65 $102.41 926,445
12/29/2016 $102.85
High: $103.28
Low: $101.60
$103.28 $101.60 764,853
12/28/2016 $102.32
High: $103.24
Low: $101.63
$103.24 $101.63 522,043
12/27/2016 $103.00
High: $103.82
Low: $102.71
$103.82 $102.71 429,844
12/23/2016 $102.87
High: $103.32
Low: $102.33
$103.32 $102.33 530,961
12/22/2016 $103.05
High: $103.24
Low: $101.99
$103.24 $101.99 936,294
12/21/2016 $103.05
High: $105.91
Low: $102.85
$105.91 $102.85 1,921,008
12/20/2016 $104.69
High: $104.97
Low: $103.72
$104.97 $103.72 761,515
12/19/2016 $103.91
High: $104.79
Low: $103.51
$104.79 $103.51 1,123,277
12/16/2016 $103.35
High: $104.55
Low: $102.09
$104.55 $102.09 1,729,190
12/15/2016 $101.46
High: $103.44
Low: $101.07
$103.44 $101.07 985,255
12/14/2016 $102.26
High: $104.67
Low: $101.70
$104.67 $101.70 1,453,920
12/13/2016 $104.20
High: $105.58
Low: $102.91
$105.58 $102.91 716,353
12/12/2016 $104.93
High: $105.07
Low: $102.66
$105.07 $102.66 1,183,116
12/09/2016 $103.22
High: $104.62
Low: $102.61
$104.62 $102.61 640,408
12/08/2016 $103.64
High: $104.56
Low: $101.94
$104.56 $101.94 906,167
12/07/2016 $103.62
High: $103.66
Low: $101.76
$103.66 $101.76 1,191,543
12/06/2016 $101.77
High: $101.98
Low: $100.36
$101.98 $100.36 994,677
12/05/2016 $100.35
High: $100.43
Low: $99.20
$100.43 $99.20 926,162
12/02/2016 $99.26
High: $99.66
Low: $98.06
$99.66 $98.06 825,075
12/01/2016 $97.53
High: $98.62
Low: $96.96
$98.62 $96.96 1,096,596
11/30/2016 $97.75
High: $99.27
Low: $97.35
$99.27 $97.35 1,600,770
11/29/2016 $99.10
High: $99.76
Low: $97.69
$99.76 $97.69 824,110
11/28/2016 $97.93
High: $99.30
Low: $96.64
$99.30 $96.64 1,139,423
11/25/2016 $96.91
High: $97.60
Low: $96.33
$97.60 $96.33 388,814
11/23/2016 $96.49
High: $96.57
Low: $95.18
$96.57 $95.18 872,828
11/22/2016 $96.36
High: $96.58
Low: $94.30
$96.58 $94.30 927,490
11/21/2016 $94.60
High: $96.53
Low: $94.49
$96.53 $94.49 1,111,557
11/18/2016 $95.56
High: $96.04
Low: $95.00
$96.04 $95.00 1,186,937
11/17/2016 $95.47
High: $96.33
Low: $94.72
$96.33 $94.72 1,151,426
11/16/2016 $95.21
High: $96.27
Low: $94.30
$96.27 $94.30 1,040,939
11/15/2016 $96.36
High: $99.13
Low: $95.94
$99.13 $95.94 1,438,454
11/14/2016 $98.29
High: $99.15
Low: $94.76
$99.15 $94.76 2,353,594
11/11/2016 $95.12
High: $95.97
Low: $92.92
$95.97 $92.92 1,789,189
11/10/2016 $92.45
High: $93.30
Low: $88.13
$93.30 $88.13 2,735,979
11/09/2016 $90.39
High: $91.25
Low: $87.18
$91.25 $87.18 1,687,239
11/08/2016 $89.33
High: $89.92
Low: $88.63
$89.92 $88.63 840,970
11/07/2016 $89.33
High: $90.03
Low: $88.99
$90.03 $88.99 760,076
11/04/2016 $88.22
High: $88.63
Low: $86.35
$88.63 $86.35 797,892
11/03/2016 $86.73
High: $87.87
Low: $86.50
$87.87 $86.50 704,639
11/02/2016 $87.81
High: $90.94
Low: $87.81
$90.94 $87.81 1,531,495
11/01/2016 $90.61
High: $92.77
Low: $90.21
$92.77 $90.21 1,400,691
10/31/2016 $92.78
High: $92.98
Low: $91.03
$92.98 $91.03 1,005,299
10/28/2016 $91.21
High: $92.75
Low: $90.82
$92.75 $90.82 981,439
10/27/2016 $91.76
High: $93.33
Low: $90.90
$93.33 $90.90 876,867
10/26/2016 $93.16
High: $95.19
Low: $92.54
$95.19 $92.54 787,617
10/25/2016 $94.24
High: $95.01
Low: $93.74
$95.01 $93.74 537,021
10/24/2016 $94.80
High: $96.20
Low: $94.48
$96.20 $94.48 579,349
10/21/2016 $95.04
High: $95.36
Low: $94.43
$95.36 $94.43 534,740
10/20/2016 $95.43
High: $96.44
Low: $94.84
$96.44 $94.84 949,357
10/19/2016 $96.08
High: $96.31
Low: $95.21
$96.31 $95.21 635,453
10/18/2016 $96.11
High: $96.85
Low: $95.52
$96.85 $95.52 515,907
10/17/2016 $95.37
High: $96.18
Low: $95.10
$96.18 $95.10 618,907
10/14/2016 $95.25
High: $96.79
Low: $95.19
$96.79 $95.19 935,716
10/13/2016 $95.65
High: $96.15
Low: $94.71
$96.15 $94.71 964,899
10/12/2016 $95.36
High: $95.70
Low: $94.43
$95.70 $94.43 879,121
10/11/2016 $95.25
High: $96.98
Low: $94.96
$96.98 $94.96 908,676
10/10/2016 $96.57
High: $97.37
Low: $96.14
$97.37 $96.14 417,455
10/07/2016 $96.31
High: $98.10
Low: $95.74
$98.10 $95.74 552,692
10/06/2016 $96.50
High: $97.15
Low: $94.91
$97.15 $94.91 1,006,709
10/05/2016 $96.13
High: $98.98
Low: $95.91
$98.98 $95.91 914,166
10/04/2016 $98.43
High: $99.84
Low: $97.97
$99.84 $97.97 679,086
10/03/2016 $99.46
High: $100.81
Low: $99.38
$100.81 $99.38 932,628
09/30/2016 $101.21
High: $102.52
Low: $101.16
$102.52 $101.16 733,134
09/29/2016 $101.53
High: $103.16
Low: $101.48
$103.16 $101.48 604,517
09/28/2016 $103.19
High: $103.48
Low: $102.23
$103.48 $102.23 529,064
09/27/2016 $102.74
High: $104.64
Low: $102.66
$104.64 $102.66 810,742
09/26/2016 $103.97
High: $104.34
Low: $103.30
$104.34 $103.30 778,263
09/23/2016 $103.77
High: $104.52
Low: $101.98
$104.52 $101.98 718,250
09/22/2016 $103.64
High: $103.76
Low: $102.00
$103.76 $102.00 623,152
09/21/2016 $101.58
High: $101.69
Low: $99.17
$101.69 $99.17 656,165
09/20/2016 $100.18
High: $100.72
Low: $99.82
$100.72 $99.82 571,418
09/19/2016 $99.90
High: $100.03
Low: $98.83
$100.03 $98.83 739,443
09/16/2016 $98.64
High: $98.82
Low: $97.56
$98.82 $97.56 1,968,313
09/15/2016 $98.48
High: $98.64
Low: $97.18
$98.64 $97.18 673,453
09/14/2016 $97.89
High: $98.75
Low: $97.65
$98.75 $97.65 581,807
09/13/2016 $98.25
High: $101.01
Low: $98.12
$101.01 $98.12 886,640
09/12/2016 $101.51
High: $101.96
Low: $98.81
$101.96 $98.81 1,199,353
09/09/2016 $99.45
High: $102.31
Low: $99.45
$102.31 $99.45 1,099,290
09/08/2016 $103.18
High: $104.63
Low: $102.90
$104.63 $102.90 2,003,499
09/07/2016 $104.62
High: $105.01
Low: $103.24
$105.01 $103.24 605,751
09/06/2016 $103.72
High: $104.02
Low: $102.80
$104.02 $102.80 673,626
09/02/2016 $103.74
High: $104.84
Low: $103.10
$104.84 $103.10 335,847
09/01/2016 $102.95
High: $103.84
Low: $102.41
$103.84 $102.41 559,600
08/31/2016 $103.31
High: $103.58
Low: $102.25
$103.58 $102.25 967,772
08/30/2016 $102.87
High: $103.13
Low: $101.47
$103.13 $101.47 530,365
08/29/2016 $102.72
High: $103.13
Low: $101.26
$103.13 $101.26 647,473
08/26/2016 $101.01
High: $102.80
Low: $100.37
$102.80 $100.37 416,043
08/25/2016 $102.24
High: $103.21
Low: $101.84
$103.21 $101.84 304,765
08/24/2016 $102.14
High: $102.37
Low: $101.04
$102.37 $101.04 458,594
08/23/2016 $102.24
High: $103.06
Low: $102.15
$103.06 $102.15 369,723
08/22/2016 $102.18
High: $102.43
Low: $101.29
$102.43 $101.29 472,816
08/19/2016 $101.64
High: $103.68
Low: $101.31
$103.68 $101.31 737,303
08/18/2016 $103.45
High: $103.75
Low: $102.92
$103.75 $102.92 422,959
08/17/2016 $103.41
High: $103.84
Low: $102.26
$103.84 $102.26 782,697
08/16/2016 $103.43
High: $104.53
Low: $103.06
$104.53 $103.06 619,470
08/15/2016 $104.66
High: $105.84
Low: $104.41
$105.84 $104.41 774,273
08/12/2016 $105.14
High: $106.21
Low: $104.53
$106.21 $104.53 450,418
08/11/2016 $104.97
High: $105.40
Low: $104.15
$105.40 $104.15 534,101
08/10/2016 $105.37
High: $106.38
Low: $104.88
$106.38 $104.88 446,092
08/09/2016 $105.69
High: $105.80
Low: $100.23
$105.80 $100.23 328,278
08/08/2016 $105.62
High: $106.16
Low: $104.79
$106.16 $104.79 731,149
08/05/2016 $104.85
High: $105.31
Low: $103.95
$105.31 $103.95 670,984
08/04/2016 $104.75
High: $105.04
Low: $104.32
$105.04 $104.32 832,398
08/03/2016 $105.00
High: $105.91
Low: $104.31
$105.91 $104.31 1,233,126
08/02/2016 $105.11
High: $107.38
Low: $104.15
$107.38 $104.15 1,286,721
08/01/2016 $107.69
High: $108.69
Low: $106.66
$108.69 $106.66 1,433,066
07/29/2016 $107.40
High: $107.62
Low: $105.40
$107.62 $105.40 991,973
07/28/2016 $105.51
High: $106.07
Low: $104.06
$106.07 $104.06 762,701
07/27/2016 $104.25
High: $104.46
Low: $103.34
$104.46 $103.34 736,085
07/26/2016 $104.35
High: $104.91
Low: $103.93
$104.91 $103.93 629,756
07/25/2016 $104.75
High: $104.83
Low: $103.75
$104.83 $103.75 933,243
07/22/2016 $103.83
High: $104.48
Low: $101.66
$104.48 $101.66 1,131,210
07/21/2016 $101.92
High: $101.96
Low: $100.49
$101.96 $100.49 641,689
07/20/2016 $101.00
High: $101.40
Low: $100.72
$101.40 $100.72 1,091,945
07/19/2016 $101.45
High: $101.48
Low: $100.26
$101.48 $100.26 1,166,804
07/18/2016 $100.65
High: $100.82
Low: $99.32
$100.82 $99.32 1,189,248
07/15/2016 $100.30
High: $100.68
Low: $99.46
$100.68 $99.46 1,279,220
07/14/2016 $100.54
High: $101.49
Low: $100.38
$101.49 $100.38 695,975
07/13/2016 $101.33
High: $101.58
Low: $100.72
$101.58 $100.72 732,056
07/12/2016 $101.21
High: $101.28
Low: $99.99
$101.28 $99.99 957,072
07/11/2016 $100.83
High: $101.10
Low: $98.85
$101.10 $98.85 1,259,202
07/08/2016 $100.46
High: $100.65
Low: $98.69
$100.65 $98.69 1,308,146
07/07/2016 $97.88
High: $99.30
Low: $97.42
$99.30 $97.42 933,084
07/06/2016 $99.23
High: $100.30
Low: $99.16
$100.30 $99.16 1,025,374
07/05/2016 $100.36
High: $100.66
Low: $99.68
$100.66 $99.68 1,053,868
07/01/2016 $99.99
High: $101.04
Low: $99.83
$101.04 $99.83 751,793
06/30/2016 $100.12
High: $100.13
Low: $98.53
$100.13 $98.53 1,312,270
06/29/2016 $99.05
High: $99.07
Low: $97.87
$99.07 $97.87 1,115,553
06/28/2016 $97.20
High: $97.23
Low: $96.01
$97.23 $96.01 1,218,722
06/27/2016 $95.65
High: $96.49
Low: $94.53
$96.49 $94.53 812,024
06/24/2016 $96.99
High: $98.29
Low: $95.94
$98.29 $95.94 1,570,893
06/23/2016 $98.93
High: $98.99
Low: $98.09
$98.99 $98.09 570,798
06/22/2016 $97.65
High: $98.18
Low: $97.27
$98.18 $97.27 703,430
06/21/2016 $97.50
High: $97.93
Low: $96.84
$97.93 $96.84 572,773
06/20/2016 $96.84
High: $99.42
Low: $96.74
$99.42 $96.74 1,579,357
06/17/2016 $97.94
High: $98.00
Low: $96.82
$98.00 $96.82 1,211,100
06/16/2016 $97.58
High: $97.73
Low: $95.80
$97.73 $95.80 956,869
06/15/2016 $97.06
High: $97.58
Low: $95.84
$97.58 $95.84 945,831
06/14/2016 $95.81
High: $96.28
Low: $94.98
$96.28 $94.98 1,159,558
06/13/2016 $95.63
High: $96.75
Low: $95.46
$96.75 $95.46 892,055
06/10/2016 $96.01
High: $97.08
Low: $95.72
$97.08 $95.72 858,208
06/09/2016 $97.18
High: $97.35
Low: $95.80
$97.35 $95.80 811,307
06/08/2016 $96.44
High: $96.70
Low: $95.56
$96.70 $95.56 708,260
06/07/2016 $95.78
High: $96.38
Low: $95.40
$96.38 $95.40 550,762
06/06/2016 $95.74
High: $96.24
Low: $94.79
$96.24 $94.79 1,869,817
06/03/2016 $96.00
High: $97.61
Low: $95.94
$97.61 $95.94 915,928
06/02/2016 $96.32
High: $96.34
Low: $94.71
$96.34 $94.71 515,865
06/01/2016 $95.35
High: $95.44
Low: $94.71
$95.44 $94.71 689,024
05/31/2016 $95.52
High: $95.71
Low: $94.63
$95.71 $94.63 622,580
05/27/2016 $95.21
High: $95.73
Low: $94.47
$95.73 $94.47 380,951
05/26/2016 $94.72
High: $95.30
Low: $94.43
$95.30 $94.43 493,566
05/25/2016 $95.08
High: $95.49
Low: $94.68
$95.49 $94.68 728,666
05/24/2016 $95.01
High: $95.09
Low: $93.81
$95.09 $93.81 1,035,613
05/23/2016 $93.19
High: $93.50
Low: $92.32
$93.50 $92.32 650,463
05/20/2016 $92.93
High: $93.95
Low: $92.46
$93.95 $92.46 759,969
05/19/2016 $92.66
High: $93.29
Low: $90.13
$93.29 $90.13 744,734
05/18/2016 $93.81
High: $95.65
Low: $92.61
$95.65 $92.61 1,352,072
05/17/2016 $95.65
High: $96.73
Low: $95.12
$96.73 $95.12 914,916
05/16/2016 $96.86
High: $97.31
Low: $95.29
$97.31 $95.29 687,178
05/13/2016 $95.20
High: $96.18
Low: $94.85
$96.18 $94.85 760,565
05/12/2016 $96.69
High: $97.19
Low: $95.59
$97.19 $95.59 1,012,704
05/11/2016 $96.06
High: $97.34
Low: $94.95
$97.34 $94.95 1,447,074
05/10/2016 $97.53
High: $97.90
Low: $96.74
$97.90 $96.74 998,546
05/09/2016 $96.89
High: $96.98
Low: $95.34
$96.98 $95.34 1,017,978
05/06/2016 $95.85
High: $96.00
Low: $93.35
$96.00 $93.35 1,371,548
05/05/2016 $95.26
High: $95.37
Low: $94.21
$95.37 $94.21 1,038,871
05/04/2016 $94.72
High: $94.92
Low: $93.75
$94.92 $93.75 1,057,091
05/03/2016 $94.67
High: $95.76
Low: $93.57
$95.76 $93.57 1,369,917
05/02/2016 $97.43
High: $98.00
Low: $96.10
$98.00 $96.10 727,152
04/29/2016 $95.73
High: $95.93
Low: $94.20
$95.93 $94.20 1,137,790
04/28/2016 $95.82
High: $96.16
Low: $95.07
$96.16 $95.07 690,978
04/27/2016 $96.29
High: $96.69
Low: $95.40
$96.69 $95.40 541,449
04/26/2016 $96.64
High: $97.33
Low: $96.20
$97.33 $96.20 446,749
04/25/2016 $96.16
High: $96.35
Low: $95.26
$96.35 $95.26 772,849
04/22/2016 $95.42
High: $95.46
Low: $94.22
$95.46 $94.22 682,267
04/21/2016 $94.13
High: $95.89
Low: $93.65
$95.89 $93.65 651,265
04/20/2016 $94.81
High: $96.12
Low: $94.67
$96.12 $94.67 671,051
04/19/2016 $96.06
High: $96.49
Low: $95.80
$96.49 $95.80 600,966
04/18/2016 $95.80
High: $96.06
Low: $95.08
$96.06 $95.08 666,903
04/15/2016 $95.96
High: $96.46
Low: $95.55
$96.46 $95.55 846,114
04/14/2016 $95.74
High: $96.17
Low: $95.29
$96.17 $95.29 445,589
04/13/2016 $96.04
High: $97.40
Low: $95.69
$97.40 $95.69 928,836
04/12/2016 $96.89
High: $97.55
Low: $95.26
$97.55 $95.26 1,283,645
04/11/2016 $94.63
High: $95.76
Low: $94.55
$95.76 $94.55 470,317
04/08/2016 $94.69
High: $95.53
Low: $94.27
$95.53 $94.27 389,007
04/07/2016 $93.70
High: $94.87
Low: $93.10
$94.87 $93.10 487,209
04/06/2016 $95.09
High: $95.29
Low: $92.95
$95.29 $92.95 616,091
04/05/2016 $94.19
High: $95.01
Low: $93.99
$95.01 $93.99 665,288
04/04/2016 $94.90
High: $95.32
Low: $94.71
$95.32 $94.71 521,522
04/01/2016 $94.71
High: $95.17
Low: $93.52
$95.17 $93.52 690,414
03/31/2016 $94.43
High: $94.63
Low: $93.73
$94.63 $93.73 778,288
03/30/2016 $93.97
High: $95.07
Low: $93.88
$95.07 $93.88 541,253
03/29/2016 $94.45
High: $94.49
Low: $91.13
$94.49 $91.13 613,023
03/28/2016 $92.22
High: $92.52
Low: $90.91
$92.52 $90.91 476,663
03/24/2016 $91.26
High: $91.33
Low: $89.94
$91.33 $89.94 556,890
03/23/2016 $91.17
High: $93.02
Low: $91.13
$93.02 $91.13 676,213
03/22/2016 $92.43
High: $92.86
Low: $91.94
$92.86 $91.94 561,381
03/21/2016 $92.67
High: $94.00
Low: $92.41
$94.00 $92.41 673,544
03/18/2016 $93.44
High: $94.86
Low: $93.41
$94.86 $93.41 1,223,281
03/17/2016 $93.94
High: $94.34
Low: $92.79
$94.34 $92.79 701,669
03/16/2016 $93.04
High: $93.23
Low: $90.96
$93.23 $90.96 436,320
03/15/2016 $91.53
High: $91.65
Low: $90.48
$91.65 $90.48 461,440
03/14/2016 $91.44
High: $91.97
Low: $90.03
$91.97 $90.03 544,568
03/11/2016 $91.99
High: $92.08
Low: $89.02
$92.08 $89.02 708,628
03/10/2016 $88.74
High: $90.13
Low: $87.78
$90.13 $87.78 758,570
03/09/2016 $89.47
High: $90.71
Low: $89.13
$90.71 $89.13 786,571
03/08/2016 $89.64
High: $91.65
Low: $89.53
$91.65 $89.53 1,024,063
03/07/2016 $91.86
High: $92.21
Low: $91.17
$92.21 $91.17 600,055
03/04/2016 $92.51
High: $92.72
Low: $90.85
$92.72 $90.85 1,023,783
03/03/2016 $91.08
High: $91.08
Low: $89.92
$91.08 $89.92 566,790
03/02/2016 $90.39
High: $90.39
Low: $89.23
$90.39 $89.23 554,148
03/01/2016 $89.26
High: $89.29
Low: $86.75
$89.29 $86.75 1,018,546
02/29/2016 $86.36
High: $87.51
Low: $85.96
$87.51 $85.96 1,060,421
02/26/2016 $86.15
High: $87.03
Low: $85.99
$87.03 $85.99 684,331
02/25/2016 $86.41
High: $87.33
Low: $85.32
$87.33 $85.32 1,112,964
02/24/2016 $85.85
High: $86.73
Low: $85.10
$86.73 $85.10 791,999
02/23/2016 $86.66
High: $88.16
Low: $85.23
$88.16 $85.23 1,187,900
02/22/2016 $87.31
High: $87.51
Low: $85.66
$87.51 $85.66 1,180,262
02/19/2016 $85.02
High: $85.64
Low: $83.10
$85.64 $83.10 2,065,032
02/18/2016 $84.30
High: $84.88
Low: $82.12
$84.88 $82.12 1,241,521
02/17/2016 $82.62
High: $83.59
Low: $80.84
$83.59 $80.84 1,962,866
02/16/2016 $82.42
High: $82.77
Low: $81.06
$82.77 $81.06 2,622,522
02/12/2016 $81.13
High: $81.51
Low: $80.48
$81.51 $80.48 1,272,740
02/11/2016 $80.15
High: $80.92
Low: $78.91
$80.92 $78.91 2,589,303
02/10/2016 $81.10
High: $82.74
Low: $80.10
$82.74 $80.10 1,272,731
02/09/2016 $80.43
High: $81.21
Low: $79.39
$81.21 $79.39 1,495,661
02/08/2016 $80.72
High: $84.33
Low: $79.35
$84.33 $79.35 1,465,502
02/05/2016 $84.26
High: $86.31
Low: $84.21
$86.31 $84.21 1,294,146
02/04/2016 $86.09
High: $86.78
Low: $84.52
$86.78 $84.52 1,096,603
02/03/2016 $86.11
High: $86.44
Low: $84.57
$86.44 $84.57 845,275
02/02/2016 $85.24
High: $89.70
Low: $84.97
$89.70 $84.97 1,673,029
02/01/2016 $87.84
High: $88.85
Low: $87.08
$88.85 $87.08 1,474,798
01/29/2016 $88.46
High: $89.17
Low: $85.96
$89.17 $85.96 3,011,935
01/28/2016 $86.94
High: $91.68
Low: $86.60
$91.68 $86.60 1,899,961
01/27/2016 $91.15
High: $91.80
Low: $90.45
$91.80 $90.45 744,996
01/26/2016 $92.06
High: $92.07
Low: $90.07
$92.07 $90.07 974,475
01/25/2016 $90.16
High: $91.88
Low: $89.99
$91.88 $89.99 627,446
01/22/2016 $90.77
High: $91.56
Low: $90.02
$91.56 $90.02 1,288,854
01/21/2016 $88.85
High: $89.81
Low: $87.82
$89.81 $87.82 852,797
01/20/2016 $88.44
High: $90.87
Low: $86.73
$90.87 $86.73 1,255,000
01/19/2016 $91.15
High: $92.27
Low: $91.02
$92.27 $91.02 729,768
01/15/2016 $90.84
High: $92.78
Low: $90.59
$92.78 $90.59 1,288,924
01/14/2016 $92.54
High: $93.81
Low: $92.13
$93.81 $92.13 820,722
01/13/2016 $92.93
High: $94.86
Low: $92.78
$94.86 $92.78 848,629
01/12/2016 $94.28
High: $96.15
Low: $93.96
$96.15 $93.96 973,684
01/11/2016 $95.68
High: $97.95
Low: $95.56
$97.95 $95.56 920,257
01/08/2016 $96.15
High: $98.97
Low: $95.93
$98.97 $95.93 678,661
01/07/2016 $98.27
High: $98.77
Low: $97.63
$98.77 $97.63 1,129,779
01/06/2016 $99.25
High: $99.50
Low: $98.22
$99.50 $98.22 780,035
01/05/2016 $99.72
High: $99.97
Low: $98.49
$99.97 $98.49 571,153
01/04/2016 $98.42
High: $99.33
Low: $97.49
$99.33 $97.49 677,867
12/31/2015 $99.96
High: $101.27
Low: $99.89
$101.27 $99.89 578,472
12/30/2015 $101.16
High: $101.90
Low: $101.08
$101.90 $101.08 337,348
12/29/2015 $101.48
High: $101.72
Low: $100.50
$101.72 $100.50 594,467
12/28/2015 $100.48
High: $100.58
Low: $99.07
$100.58 $99.07 394,939
12/24/2015 $99.81
High: $100.22
Low: $99.31
$100.22 $99.31 207,282
12/23/2015 $99.91
High: $99.94
Low: $98.22
$99.94 $98.22 613,137
12/22/2015 $98.03
High: $98.67
Low: $97.90
$98.67 $97.90 896,382
12/21/2015 $97.45
High: $98.87
Low: $96.80
$98.87 $96.80 661,216
12/18/2015 $97.50
High: $99.26
Low: $97.47
$99.26 $97.47 1,442,961
12/17/2015 $99.43
High: $101.33
Low: $99.42
$101.33 $99.42 956,183
12/16/2015 $100.16
High: $100.51
Low: $98.13
$100.51 $98.13 984,673
12/15/2015 $98.33
High: $99.10
Low: $98.17
$99.10 $98.17 1,026,040
12/14/2015 $97.65
High: $97.71
Low: $95.71
$97.71 $95.71 943,727
12/11/2015 $96.60
High: $97.31
Low: $95.79
$97.31 $95.79 920,995
12/10/2015 $96.90
High: $97.90
Low: $96.33
$97.90 $96.33 702,271
12/09/2015 $97.53
High: $98.29
Low: $96.71
$98.29 $96.71 573,671
12/08/2015 $98.00
High: $98.40
Low: $97.31
$98.40 $97.31 566,324
12/07/2015 $98.14
High: $98.42
Low: $97.19
$98.42 $97.19 673,574
12/04/2015 $97.79
High: $98.49
Low: $96.51
$98.49 $96.51 721,778
12/03/2015 $96.38
High: $97.05
Low: $95.81
$97.05 $95.81 968,795
12/02/2015 $97.06
High: $99.11
Low: $96.87
$99.11 $96.87 728,607
12/01/2015 $98.82
High: $98.85
Low: $97.12
$98.85 $97.12 694,522
11/30/2015 $96.76
High: $97.97
Low: $96.60
$97.97 $96.60 949,055
11/27/2015 $97.55
High: $97.83
Low: $96.60
$97.83 $96.60 312,553
11/25/2015 $96.86
High: $97.82
Low: $96.37
$97.82 $96.37 589,678
11/24/2015 $97.34
High: $97.63
Low: $96.22
$97.63 $96.22 756,728
11/23/2015 $97.26
High: $97.51
Low: $96.87
$97.51 $96.87 418,456
11/20/2015 $97.19
High: $97.38
Low: $96.61
$97.38 $96.61 785,582
11/19/2015 $96.19
High: $96.47
Low: $95.38
$96.47 $95.38 431,015
11/18/2015 $95.64
High: $95.75
Low: $94.12
$95.75 $94.12 472,394
11/17/2015 $94.16
High: $95.29
Low: $94.13
$95.29 $94.13 446,783
11/16/2015 $94.67
High: $94.70
Low: $93.06
$94.70 $93.06 563,279
11/13/2015 $93.58
High: $95.66
Low: $93.44
$95.66 $93.44 569,619
11/12/2015 $94.75
High: $95.94
Low: $94.66
$95.94 $94.66 511,507
11/11/2015 $95.99
High: $96.27
Low: $95.42
$96.27 $95.42 594,948
11/10/2015 $95.70
High: $96.13
Low: $95.01
$96.13 $95.01 772,541
11/09/2015 $95.00
High: $96.67
Low: $94.10
$96.67 $94.10 855,418
11/06/2015 $96.48
High: $98.20
Low: $95.55
$98.20 $95.55 991,075
11/05/2015 $99.78
High: $100.01
Low: $99.12
$100.01 $99.12 918,861
11/04/2015 $99.90
High: $101.34
Low: $99.53
$101.34 $99.53 995,186
11/03/2015 $100.80
High: $103.26
Low: $98.71
$103.26 $98.71 1,287,240
11/02/2015 $103.41
High: $103.41
Low: $98.31
$103.41 $98.31 935,800
10/30/2015 $100.55
High: $100.87
Low: $100.09
$100.87 $100.09 1,477,966
10/29/2015 $100.70
High: $100.81
Low: $99.97
$100.81 $99.97 454,135
10/28/2015 $100.72
High: $100.75
Low: $98.51
$100.75 $98.51 972,571
10/27/2015 $99.54
High: $100.03
Low: $98.94
$100.03 $98.94 504,473
10/26/2015 $99.76
High: $99.88
Low: $99.06
$99.88 $99.06 619,425
10/23/2015 $99.53
High: $100.78
Low: $98.79
$100.78 $98.79 1,101,393
10/22/2015 $100.21
High: $100.61
Low: $98.95
$100.61 $98.95 821,031
10/21/2015 $98.82
High: $100.30
Low: $98.78
$100.30 $98.78 534,990
10/20/2015 $99.52
High: $100.59
Low: $98.84
$100.59 $98.84 777,835
10/19/2015 $100.23
High: $100.27
Low: $98.00
$100.27 $98.00 777,309
10/16/2015 $98.27
High: $98.81
Low: $97.82
$98.81 $97.82 682,135
10/15/2015 $97.63
High: $97.69
Low: $95.62
$97.69 $95.62 1,098,611
10/14/2015 $95.42
High: $96.21
Low: $94.99
$96.21 $94.99 535,343
10/13/2015 $95.69
High: $96.50
Low: $94.99
$96.50 $94.99 786,256
10/12/2015 $96.24
High: $96.29
Low: $95.11
$96.29 $95.11 667,413
10/09/2015 $95.23
High: $96.00
Low: $94.68
$96.00 $94.68 556,752
10/08/2015 $95.88
High: $95.95
Low: $93.78
$95.95 $93.78 785,225
10/07/2015 $94.30
High: $94.37
Low: $92.96
$94.37 $92.96 953,099
10/06/2015 $92.88
High: $93.29
Low: $92.16
$93.29 $92.16 512,603
10/05/2015 $92.90
High: $92.97
Low: $91.73
$92.97 $91.73 658,199
10/02/2015 $91.70
High: $91.71
Low: $89.57
$91.71 $89.57 659,266
10/01/2015 $90.57
High: $90.96
Low: $89.32
$90.96 $89.32 708,412
09/30/2015 $90.42
High: $91.56
Low: $89.84
$91.56 $89.84 1,010,165
09/29/2015 $90.63
High: $90.81
Low: $89.55
$90.81 $89.55 613,388
09/28/2015 $89.66
High: $90.74
Low: $89.24
$90.74 $89.24 725,877
09/25/2015 $91.11
High: $91.77
Low: $90.25
$91.77 $90.25 510,197
09/24/2015 $90.59
High: $91.53
Low: $90.02
$91.53 $90.02 799,383
09/23/2015 $91.38
High: $91.84
Low: $90.54
$91.84 $90.54 567,562
09/22/2015 $91.03
High: $92.13
Low: $90.76
$92.13 $90.76 873,267
09/21/2015 $92.33
High: $93.01
Low: $91.65
$93.01 $91.65 656,899
09/18/2015 $91.76
High: $92.90
Low: $90.54
$92.90 $90.54 1,499,948
09/17/2015 $92.02
High: $93.61
Low: $90.62
$93.61 $90.62 835,729
09/16/2015 $90.99
High: $91.22
Low: $89.26
$91.22 $89.26 642,969
09/15/2015 $89.80
High: $89.99
Low: $88.00
$89.99 $88.00 816,886
09/14/2015 $88.50
High: $89.09
Low: $88.11
$89.09 $88.11 712,478
09/11/2015 $88.87
High: $88.89
Low: $86.26
$88.89 $86.26 851,497
09/10/2015 $86.87
High: $87.82
Low: $85.70
$87.82 $85.70 770,879
09/09/2015 $86.04
High: $87.60
Low: $85.81
$87.60 $85.81 844,996
09/08/2015 $86.61
High: $86.83
Low: $85.46
$86.83 $85.46 959,635
09/04/2015 $84.92
High: $86.57
Low: $84.60
$86.57 $84.60 996,308
09/03/2015 $87.28
High: $88.19
Low: $87.03
$88.19 $87.03 806,096
09/02/2015 $87.23
High: $87.59
Low: $86.34
$87.59 $86.34 730,723
09/01/2015 $85.98
High: $87.13
Low: $85.18
$87.13 $85.18 1,082,529
08/31/2015 $87.19
High: $90.12
Low: $87.13
$90.12 $87.13 1,183,579
08/28/2015 $89.52
High: $90.81
Low: $88.74
$90.81 $88.74 929,853
08/27/2015 $90.28
High: $91.24
Low: $88.47
$91.24 $88.47 980,749
08/26/2015 $88.12
High: $88.29
Low: $85.44
$88.29 $85.44 1,319,962
08/25/2015 $84.80
High: $89.35
Low: $84.73
$89.35 $84.73 1,191,924
08/24/2015 $87.43
High: $92.53
Low: $87.14
$92.53 $87.14 1,512,289
08/21/2015 $92.16
High: $94.33
Low: $92.12
$94.33 $92.12 1,148,259
08/20/2015 $94.43
High: $95.22
Low: $94.22
$95.22 $94.22 813,291
08/19/2015 $95.43
High: $96.48
Low: $95.05
$96.48 $95.05 587,756
08/18/2015 $96.68
High: $97.28
Low: $96.30
$97.28 $96.30 599,456
08/17/2015 $96.94
High: $97.86
Low: $96.09
$97.86 $96.09 650,148
08/14/2015 $96.93
High: $97.04
Low: $96.09
$97.04 $96.09 613,754
08/13/2015 $97.05
High: $97.58
Low: $95.77
$97.58 $95.77 735,762
08/12/2015 $96.90
High: $96.92
Low: $95.76
$96.92 $95.76 572,315
08/11/2015 $96.55
High: $97.06
Low: $95.22
$97.06 $95.22 735,443
08/10/2015 $95.83
High: $96.17
Low: $95.25
$96.17 $95.25 758,627
08/07/2015 $95.13
High: $96.10
Low: $93.71
$96.10 $93.71 721,946
08/06/2015 $95.17
High: $95.80
Low: $93.85
$95.80 $93.85 863,916
08/05/2015 $95.64
High: $97.10
Low: $95.41
$97.10 $95.41 803,044
08/04/2015 $96.69
High: $97.95
Low: $95.73
$97.95 $95.73 782,467
08/03/2015 $97.88
High: $98.13
Low: $97.00
$98.13 $97.00 513,863
07/31/2015 $97.55
High: $98.12
Low: $97.16
$98.12 $97.16 1,084,316
07/30/2015 $96.43
High: $97.15
Low: $96.13
$97.15 $96.13 454,734
07/29/2015 $97.05
High: $97.31
Low: $95.40
$97.31 $95.40 693,186
07/28/2015 $96.27
High: $96.66
Low: $95.72
$96.66 $95.72 498,303
07/27/2015 $96.31
High: $96.97
Low: $95.83
$96.97 $95.83 788,176
07/24/2015 $96.03
High: $96.43
Low: $95.42
$96.43 $95.42 595,272
07/23/2015 $95.89
High: $96.80
Low: $95.14
$96.80 $95.14 715,042
07/22/2015 $96.94
High: $97.30
Low: $96.38
$97.30 $96.38 1,086,181
07/21/2015 $96.47
High: $97.46
Low: $96.44
$97.46 $96.44 925,178
07/20/2015 $96.79
High: $97.29
Low: $96.51
$97.29 $96.51 830,685
07/17/2015 $97.31
High: $98.28
Low: $97.11
$98.28 $97.11 1,161,911
07/16/2015 $98.23
High: $98.96
Low: $97.46
$98.96 $97.46 514,254
07/15/2015 $97.25
High: $97.48
Low: $96.53
$97.48 $96.53 472,105
07/14/2015 $97.04
High: $97.41
Low: $96.30
$97.41 $96.30 481,702
07/13/2015 $96.84
High: $98.35
Low: $96.28
$98.35 $96.28 793,819
07/10/2015 $97.13
High: $98.11
Low: $96.89
$98.11 $96.89 713,385
07/09/2015 $96.87
High: $98.40
Low: $96.64
$98.40 $96.64 528,851
07/08/2015 $97.26
High: $98.38
Low: $97.11
$98.38 $97.11 413,468
07/07/2015 $97.98
High: $98.32
Low: $96.93
$98.32 $96.93 940,160
07/06/2015 $96.50
High: $97.10
Low: $95.80
$97.10 $95.80 725,200
07/02/2015 $96.27
High: $97.77
Low: $95.94
$97.77 $95.94 692,067
07/01/2015 $96.42
High: $96.42
Low: $93.42
$96.42 $93.42 912,594
06/30/2015 $94.93
High: $96.39
Low: $94.55
$96.39 $94.55 939,935
06/29/2015 $94.89
High: $97.04
Low: $94.82
$97.04 $94.82 892,760
06/26/2015 $96.69
High: $97.05
Low: $95.65
$97.05 $95.65 1,214,856
06/25/2015 $96.06
High: $97.36
Low: $96.06
$97.36 $96.06 1,159,514
06/24/2015 $97.23
High: $99.11
Low: $97.23
$99.11 $97.23 1,190,530
06/23/2015 $98.76
High: $100.91
Low: $98.61
$100.91 $98.61 867,704
06/22/2015 $99.51
High: $100.87
Low: $99.35
$100.87 $99.35 1,180,898
06/19/2015 $100.10
High: $101.13
Low: $99.77
$101.13 $99.77 1,248,845
06/18/2015 $101.29
High: $101.58
Low: $99.16
$101.58 $99.16 1,000,404
06/17/2015 $99.30
High: $99.55
Low: $97.63
$99.55 $97.63 552,976
06/16/2015 $98.46
High: $98.70
Low: $97.55
$98.70 $97.55 516,994
06/15/2015 $97.73
High: $98.35
Low: $97.45
$98.35 $97.45 1,032,263
06/12/2015 $98.03
High: $98.53
Low: $97.60
$98.53 $97.60 563,197
06/11/2015 $98.36
High: $98.91
Low: $98.21
$98.91 $98.21 601,755
06/10/2015 $98.25
High: $99.48
Low: $96.99
$99.48 $96.99 777,779
06/09/2015 $97.30
High: $98.07
Low: $97.13
$98.07 $97.13 502,830
06/08/2015 $97.79
High: $98.43
Low: $97.61
$98.43 $97.61 576,728
06/05/2015 $98.19
High: $99.17
Low: $97.73
$99.17 $97.73 1,061,297
06/04/2015 $99.50
High: $99.92
Low: $98.62
$99.92 $98.62 758,589
06/03/2015 $99.37
High: $100.58
Low: $98.85
$100.58 $98.85 758,710
06/02/2015 $100.22
High: $100.76
Low: $99.50
$100.76 $99.50 712,849
06/01/2015 $101.05
High: $101.49
Low: $99.71
$101.49 $99.71 686,297
05/29/2015 $99.89
High: $101.85
Low: $99.58
$101.85 $99.58 1,763,914
05/28/2015 $101.39
High: $102.42
Low: $100.91
$102.42 $100.91 464,870
05/27/2015 $101.92
High: $102.12
Low: $101.20
$102.12 $101.20 529,310
05/26/2015 $101.12
High: $102.25
Low: $100.90
$102.25 $100.90 561,162
05/22/2015 $102.26
High: $103.19
Low: $101.57
$103.19 $101.57 405,009
05/21/2015 $102.25
High: $102.97
Low: $101.96
$102.97 $101.96 707,623
05/20/2015 $102.57
High: $103.33
Low: $101.85
$103.33 $101.85 679,209
05/19/2015 $102.07
High: $102.38
Low: $101.16
$102.38 $101.16 714,009
05/18/2015 $101.82
High: $102.74
Low: $101.41
$102.74 $101.41 620,738
05/15/2015 $102.72
High: $103.28
Low: $101.82
$103.28 $101.82 703,010
05/14/2015 $101.88
High: $102.00
Low: $100.36
$102.00 $100.36 502,659
05/13/2015 $99.96
High: $102.22
Low: $99.69
$102.22 $99.69 631,618
05/12/2015 $100.95
High: $101.56
Low: $99.64
$101.56 $99.64 501,892
05/11/2015 $100.87
High: $102.97
Low: $100.52
$102.97 $100.52 498,388
05/08/2015 $102.89
High: $103.88
Low: $102.18
$103.88 $102.18 612,953
05/07/2015 $101.48
High: $102.22
Low: $100.14
$102.22 $100.14 727,338
05/06/2015 $100.14
High: $100.95
Low: $99.42
$100.95 $99.42 596,345
05/05/2015 $100.73
High: $102.83
Low: $98.50
$102.83 $98.50 1,191,043
05/04/2015 $104.59
High: $105.50
Low: $104.34
$105.50 $104.34 574,714
05/01/2015 $104.50
High: $105.29
Low: $103.88
$105.29 $103.88 829,126
04/30/2015 $103.49
High: $105.00
Low: $102.87
$105.00 $102.87 771,410
04/29/2015 $105.33
High: $106.83
Low: $105.18
$106.83 $105.18 620,665
04/28/2015 $107.45
High: $107.81
Low: $106.44
$107.81 $106.44 455,177
04/27/2015 $107.64
High: $108.32
Low: $107.27
$108.32 $107.27 359,279
04/24/2015 $107.46
High: $108.21
Low: $106.81
$108.21 $106.81 449,510
04/23/2015 $106.94
High: $107.38
Low: $106.41
$107.38 $106.41 452,713
04/22/2015 $107.12
High: $107.81
Low: $106.49
$107.81 $106.49 364,302
04/21/2015 $107.00
High: $107.86
Low: $106.76
$107.86 $106.76 477,522
04/20/2015 $106.79
High: $107.74
Low: $106.51
$107.74 $106.51 367,372
04/17/2015 $106.99
High: $108.16
Low: $106.30
$108.16 $106.30 489,795
04/16/2015 $107.65
High: $108.37
Low: $106.71
$108.37 $106.71 389,103
04/15/2015 $107.49
High: $108.74
Low: $107.43
$108.74 $107.43 579,688
04/14/2015 $108.31
High: $108.94
Low: $107.21
$108.94 $107.21 701,552
04/13/2015 $107.24
High: $107.65
Low: $107.16
$107.65 $107.16 698,138
04/10/2015 $107.42
High: $108.70
Low: $107.05
$108.70 $107.05 763,634
04/09/2015 $107.14
High: $109.67
Low: $106.66
$109.67 $106.66 1,215,014
04/08/2015 $109.74
High: $110.73
Low: $109.54
$110.73 $109.54 609,985
04/07/2015 $110.12
High: $112.53
Low: $110.12
$112.53 $110.12 715,381
04/06/2015 $112.62
High: $113.12
Low: $111.27
$113.12 $111.27 616,037
04/02/2015 $111.21
High: $111.95
Low: $109.89
$111.95 $109.89 470,206
04/01/2015 $110.30
High: $111.95
Low: $109.88
$111.95 $109.88 1,035,166
03/31/2015 $112.00
High: $112.63
Low: $111.50
$112.63 $111.50 1,693,692
03/30/2015 $112.35
High: $112.63
Low: $110.51
$112.63 $110.51 719,772
03/27/2015 $110.94
High: $111.03
Low: $109.89
$111.03 $109.89 896,262
03/26/2015 $110.27
High: $110.74
Low: $109.30
$110.74 $109.30 804,477
03/25/2015 $110.36
High: $113.06
Low: $110.25
$113.06 $110.25 804,767
03/24/2015 $112.46
High: $113.18
Low: $112.28
$113.18 $112.28 840,538
03/23/2015 $113.28
High: $114.02
Low: $112.60
$114.02 $112.60 1,147,800
03/20/2015 $113.44
High: $113.65
Low: $108.73
$113.65 $108.73 1,682,991
03/19/2015 $109.05
High: $109.67
Low: $108.06
$109.67 $108.06 762,058
03/18/2015 $108.89
High: $109.49
Low: $106.19
$109.49 $106.19 669,030
03/17/2015 $106.89
High: $107.22
Low: $106.05
$107.22 $106.05 754,455
03/16/2015 $106.66
High: $107.19
Low: $105.67
$107.19 $105.67 832,408
03/13/2015 $105.76
High: $106.35
Low: $105.14
$106.35 $105.14 808,481
03/12/2015 $106.24
High: $106.51
Low: $105.03
$106.51 $105.03 908,234
03/11/2015 $104.58
High: $105.17
Low: $104.11
$105.17 $104.11 931,303
03/10/2015 $104.46
High: $105.67
Low: $104.44
$105.67 $104.44 969,180
03/09/2015 $105.29
High: $106.09
Low: $104.90
$106.09 $104.90 870,995
03/06/2015 $104.67
High: $107.47
Low: $104.53
$107.47 $104.53 1,297,285
03/05/2015 $109.17
High: $110.21
Low: $108.94
$110.21 $108.94 1,028,198
03/04/2015 $108.68
High: $110.63
Low: $108.46
$110.63 $108.46 800,150
03/03/2015 $110.66
High: $111.36
Low: $109.68
$111.36 $109.68 575,015
03/02/2015 $110.98
High: $111.82
Low: $110.01
$111.82 $110.01 564,766
02/27/2015 $110.04
High: $110.56
Low: $108.91
$110.56 $108.91 837,546
02/26/2015 $109.38
High: $110.39
Low: $109.18
$110.39 $109.18 646,296
02/25/2015 $110.45
High: $112.02
Low: $110.22
$112.02 $110.22 906,224
02/24/2015 $111.05
High: $113.29
Low: $110.41
$113.29 $110.41 832,325
02/23/2015 $113.16
High: $113.29
Low: $111.93
$113.29 $111.93 542,796
02/20/2015 $112.49
High: $112.70
Low: $110.68
$112.70 $110.68 1,009,032
02/19/2015 $111.26
High: $113.53
Low: $110.70
$113.53 $110.70 923,829
02/18/2015 $113.96
High: $114.15
Low: $112.06
$114.15 $112.06 654,230
02/17/2015 $112.88
High: $113.92
Low: $112.42
$113.92 $112.42 760,681
02/13/2015 $112.96
High: $113.85
Low: $112.39
$113.85 $112.39 556,669
02/12/2015 $113.70
High: $113.95
Low: $112.16
$113.95 $112.16 523,870
02/11/2015 $112.68
High: $113.82
Low: $111.83
$113.82 $111.83 545,192
02/10/2015 $113.01
High: $113.50
Low: $112.00
$113.50 $112.00 1,163,063
02/09/2015 $112.34
High: $113.32
Low: $112.28
$113.32 $112.28 804,289
02/06/2015 $112.64
High: $113.48
Low: $111.89
$113.48 $111.89 1,737,989
02/05/2015 $113.97
High: $114.08
Low: $111.50
$114.08 $111.50 870,674
02/04/2015 $111.58
High: $112.10
Low: $110.86
$112.10 $110.86 622,034
02/03/2015 $112.01
High: $112.03
Low: $110.06
$112.03 $110.06 747,437
02/02/2015 $111.05
High: $111.25
Low: $108.87
$111.25 $108.87 995,222
01/30/2015 $110.44
High: $112.74
Low: $110.37
$112.74 $110.37 1,279,640
01/29/2015 $112.54
High: $112.84
Low: $111.68
$112.84 $111.68 720,754
01/28/2015 $113.08
High: $114.99
Low: $113.07
$114.99 $113.07 894,149
01/27/2015 $114.27
High: $114.90
Low: $113.79
$114.90 $113.79 630,588
01/26/2015 $114.75
High: $114.76
Low: $113.62
$114.76 $113.62 651,700
01/23/2015 $114.30
High: $114.92
Low: $113.96
$114.92 $113.96 580,209
01/22/2015 $114.68
High: $114.80
Low: $112.51
$114.80 $112.51 823,666
01/21/2015 $112.41
High: $113.22
Low: $111.26
$113.22 $111.26 876,987
01/20/2015 $113.34
High: $115.50
Low: $112.79
$115.50 $112.79 1,103,132
01/16/2015 $114.27
High: $115.73
Low: $112.80
$115.73 $112.80 1,430,879
01/15/2015 $126.00
High: $126.62
Low: $124.57
$126.62 $124.57 1,468,121
01/14/2015 $124.68
High: $124.93
Low: $123.02
$124.93 $123.02 921,282
01/13/2015 $124.15
High: $125.55
Low: $123.45
$125.55 $123.45 704,277
01/12/2015 $124.41
High: $124.69
Low: $123.72
$124.69 $123.72 616,641
01/09/2015 $123.60
High: $124.49
Low: $122.88
$124.49 $122.88 655,790
01/08/2015 $123.61
High: $124.17
Low: $122.55
$124.17 $122.55 642,265
01/07/2015 $123.19
High: $123.34
Low: $120.35
$123.34 $120.35 928,530
01/06/2015 $120.64
High: $121.15
Low: $119.70
$121.15 $119.70 1,180,919
01/05/2015 $119.67
High: $120.10
Low: $118.62
$120.10 $118.62 729,527
01/02/2015 $119.37
High: $119.49
Low: $117.70
$119.49 $117.70 586,176
12/31/2014 $117.71
High: $120.23
Low: $117.50
$120.23 $117.50 963,011
12/30/2014 $119.27
High: $119.98
Low: $118.47
$119.98 $118.47 619,015
12/29/2014 $119.10
High: $119.27
Low: $118.05
$119.27 $118.05 704,649
12/26/2014 $118.29
High: $118.75
Low: $117.32
$118.75 $117.32 545,077
12/24/2014 $117.54
High: $119.04
Low: $117.54
$119.04 $117.54 465,153
12/23/2014 $118.45
High: $118.72
Low: $117.47
$118.72 $117.47 670,466
12/22/2014 $117.94
High: $118.04
Low: $116.10
$118.04 $116.10 739,102
12/19/2014 $115.96
High: $117.37
Low: $115.59
$117.37 $115.59 1,543,464
12/18/2014 $116.59
High: $116.63
Low: $114.55
$116.63 $114.55 847,960
12/17/2014 $114.49
High: $114.68
Low: $111.61
$114.68 $111.61 872,814
12/16/2014 $111.80
High: $113.06
Low: $111.40
$113.06 $111.40 1,020,000
12/15/2014 $112.22
High: $113.82
Low: $111.47
$113.82 $111.47 835,561
12/12/2014 $113.24
High: $114.52
Low: $113.13
$114.52 $113.13 790,060
12/11/2014 $113.76
High: $114.85
Low: $113.59
$114.85 $113.59 682,570
12/10/2014 $113.88
High: $114.53
Low: $113.41
$114.53 $113.41 693,368
12/09/2014 $114.24
High: $114.91
Low: $112.14
$114.91 $112.14 959,297
12/08/2014 $113.19
High: $114.06
Low: $112.83
$114.06 $112.83 609,331
12/05/2014 $112.85
High: $112.99
Low: $111.69
$112.99 $111.69 710,974
12/04/2014 $112.85
High: $113.13
Low: $111.68
$113.13 $111.68 714,222
12/03/2014 $112.17
High: $112.71
Low: $111.44
$112.71 $111.44 827,319
12/02/2014 $112.80
High: $112.82
Low: $111.38
$112.82 $111.38 804,814
12/01/2014 $112.11
High: $112.75
Low: $110.91
$112.75 $110.91 999,938
11/28/2014 $111.56
High: $112.50
Low: $110.87
$112.50 $110.87 509,827
11/26/2014 $111.05
High: $111.43
Low: $110.55
$111.43 $110.55 655,921
11/25/2014 $110.74
High: $111.24
Low: $110.56
$111.24 $110.56 1,162,382
11/24/2014 $110.88
High: $111.39
Low: $110.39
$111.39 $110.39 981,966
11/21/2014 $110.60
High: $110.67
Low: $108.96
$110.67 $108.96 1,253,537
11/20/2014 $109.08
High: $109.29
Low: $108.44
$109.29 $108.44 1,050,226
11/19/2014 $108.98
High: $109.88
Low: $108.40
$109.88 $108.40 963,139
11/18/2014 $109.20
High: $109.40
Low: $107.69
$109.40 $107.69 750,110
11/17/2014 $108.05
High: $108.47
Low: $107.32
$108.47 $107.32 828,243
11/14/2014 $107.58
High: $108.99
Low: $107.23
$108.99 $107.23 613,216
11/13/2014 $108.15
High: $108.59
Low: $107.44
$108.59 $107.44 578,458
11/12/2014 $107.52
High: $108.62
Low: $107.21
$108.62 $107.21 618,479
11/11/2014 $108.61
High: $109.72
Low: $108.42
$109.72 $108.42 541,789
11/10/2014 $109.20
High: $109.54
Low: $108.78
$109.54 $108.78 852,700
11/07/2014 $109.03
High: $110.27
Low: $108.95
$110.27 $108.95 936,128
11/06/2014 $110.13
High: $111.09
Low: $109.87
$111.09 $109.87 1,492,235
11/05/2014 $111.80
High: $112.03
Low: $110.54
$112.03 $110.54 1,222,923
11/04/2014 $111.16
High: $111.47
Low: $109.75
$111.47 $109.75 1,142,495
11/03/2014 $110.82
High: $111.01
Low: $109.18
$111.01 $109.18 1,180,042
10/31/2014 $109.48
High: $109.64
Low: $107.60
$109.64 $107.60 1,380,828
10/30/2014 $107.60
High: $107.67
Low: $93.09
$107.67 $93.09 1,121,868
10/29/2014 $106.75
High: $107.95
Low: $106.14
$107.95 $106.14 1,093,412
10/28/2014 $107.70
High: $108.42
Low: $107.17
$108.42 $107.17 739,267
10/27/2014 $108.09
High: $108.17
Low: $106.98
$108.17 $106.98 659,915
10/24/2014 $107.42
High: $108.06
Low: $106.50
$108.06 $106.50 572,503
10/23/2014 $107.56
High: $107.99
Low: $106.32
$107.99 $106.32 1,068,061
10/22/2014 $106.94
High: $107.49
Low: $106.55
$107.49 $106.55 848,904
10/21/2014 $107.00
High: $107.04
Low: $105.52
$107.04 $105.52 648,922
10/20/2014 $105.98
High: $106.00
Low: $104.18
$106.00 $104.18 667,962
10/17/2014 $104.67
High: $104.94
Low: $103.43
$104.94 $103.43 1,013,480
10/16/2014 $103.77
High: $104.17
Low: $102.11
$104.17 $102.11 803,084
10/15/2014 $103.32
High: $104.56
Low: $102.41
$104.56 $102.41 1,640,867
10/14/2014 $104.08
High: $104.81
Low: $102.05
$104.81 $102.05 743,839
10/13/2014 $102.05
High: $103.57
Low: $102.00
$103.57 $102.00 650,579
10/10/2014 $102.51
High: $104.04
Low: $101.25
$104.04 $101.25 2,482,726
10/09/2014 $101.65
High: $102.26
Low: $100.09
$102.26 $100.09 1,671,811
10/08/2014 $100.40
High: $100.72
Low: $98.27
$100.72 $98.27 1,318,683
10/07/2014 $98.36
High: $99.61
Low: $98.33
$99.61 $98.33 1,002,044
10/06/2014 $99.65
High: $100.51
Low: $99.41
$100.51 $99.41 590,982
10/03/2014 $99.82
High: $100.15
Low: $99.32
$100.15 $99.32 624,242
10/02/2014 $99.59
High: $100.25
Low: $98.92
$100.25 $98.92 694,292
10/01/2014 $99.77
High: $100.65
Low: $99.25
$100.65 $99.25 821,162
09/30/2014 $99.96
High: $100.95
Low: $99.71
$100.95 $99.71 714,165
09/29/2014 $100.45
High: $100.56
Low: $99.62
$100.56 $99.62 623,602
09/26/2014 $100.76
High: $100.93
Low: $99.26
$100.93 $99.26 541,086
09/25/2014 $99.77
High: $100.66
Low: $99.51
$100.66 $99.51 870,325
09/24/2014 $100.03
High: $101.69
Low: $99.75
$101.69 $99.75 915,701
09/23/2014 $100.31
High: $101.58
Low: $100.20
$101.58 $100.20 867,577
09/22/2014 $101.17
High: $102.28
Low: $101.14
$102.28 $101.14 789,091
09/19/2014 $102.17
High: $103.46
Low: $101.56
$103.46 $101.56 1,525,939
09/18/2014 $102.67
High: $104.19
Low: $102.62
$104.19 $102.62 1,129,831
09/17/2014 $103.50
High: $104.53
Low: $103.01
$104.53 $103.01 774,437
09/16/2014 $103.31
High: $103.65
Low: $102.15
$103.65 $102.15 629,261
09/15/2014 $102.37
High: $103.34
Low: $101.95
$103.34 $101.95 667,848
09/12/2014 $102.73
High: $105.22
Low: $101.97
$105.22 $101.97 1,104,284
09/11/2014 $105.62
High: $105.84
Low: $104.82
$105.84 $104.82 586,737
09/10/2014 $105.39
High: $106.67
Low: $105.23
$106.67 $105.23 644,449
09/09/2014 $106.87
High: $107.78
Low: $106.61
$107.78 $106.61 530,011
09/08/2014 $107.77
High: $108.10
Low: $107.43
$108.10 $107.43 525,099
09/05/2014 $107.78
High: $107.92
Low: $106.41
$107.92 $106.41 690,395
09/04/2014 $106.87
High: $107.79
Low: $106.48
$107.79 $106.48 976,830
09/03/2014 $107.10
High: $107.41
Low: $106.45
$107.41 $106.45 897,664
09/02/2014 $106.62
High: $106.64
Low: $105.72
$106.64 $105.72 1,044,442
08/29/2014 $105.87
High: $105.90
Low: $105.29
$105.90 $105.29 680,615
08/28/2014 $105.42
High: $105.70
Low: $104.93
$105.70 $104.93 511,392
08/27/2014 $105.36
High: $105.53
Low: $104.99
$105.53 $104.99 542,517
08/26/2014 $105.01
High: $105.73
Low: $104.85
$105.73 $104.85 544,422
08/25/2014 $105.09
High: $106.10
Low: $104.76
$106.10 $104.76 585,867
08/22/2014 $105.54
High: $106.73
Low: $105.30
$106.73 $105.30 624,814
08/21/2014 $106.63
High: $107.38
Low: $106.56
$107.38 $106.56 709,431
08/20/2014 $106.97
High: $107.28
Low: $105.52
$107.28 $105.52 616,214
08/19/2014 $106.43
High: $106.81
Low: $105.85
$106.81 $105.85 836,317
08/18/2014 $106.31
High: $106.34
Low: $105.59
$106.34 $105.59 1,172,611
08/15/2014 $105.55
High: $106.75
Low: $105.17
$106.75 $105.17 1,999,942
08/14/2014 $106.11
High: $107.07
Low: $105.92
$107.07 $105.92 653,391
08/13/2014 $106.61
High: $106.89
Low: $105.37
$106.89 $105.37 744,604
08/12/2014 $105.30
High: $105.72
Low: $104.97
$105.72 $104.97 684,295
08/11/2014 $105.21
High: $105.97
Low: $104.76
$105.97 $104.76 630,999
08/08/2014 $104.73
High: $104.76
Low: $103.60
$104.76 $103.60 617,772
08/07/2014 $104.07
High: $105.21
Low: $103.80
$105.21 $103.80 560,214
08/06/2014 $104.78
High: $105.61
Low: $104.69
$105.61 $104.69 730,744
08/05/2014 $105.13
High: $106.05
Low: $104.48
$106.05 $104.48 913,705
08/04/2014 $105.82
High: $106.20
Low: $104.61
$106.20 $104.61 861,071
08/01/2014 $105.13
High: $106.75
Low: $105.08
$106.75 $105.08 937,367
07/31/2014 $106.02
High: $107.06
Low: $105.94
$107.06 $105.94 893,973
07/30/2014 $107.13
High: $107.72
Low: $106.56
$107.72 $106.56 895,677
07/29/2014 $106.83
High: $107.54
Low: $106.60
$107.54 $106.60 832,817
07/28/2014 $107.32
High: $107.76
Low: $107.08
$107.76 $107.08 782,997
07/25/2014 $107.34
High: $108.31
Low: $107.09
$108.31 $107.09 636,573
07/24/2014 $108.60
High: $108.70
Low: $107.74
$108.70 $107.74 995,702
07/23/2014 $108.22
High: $108.30
Low: $107.58
$108.30 $107.58 377,485
07/22/2014 $107.95
High: $108.20
Low: $107.35
$108.20 $107.35 482,236
07/21/2014 $106.96
High: $107.38
Low: $106.67
$107.38 $106.67 354,561
07/18/2014 $107.48
High: $107.48
Low: $105.84
$107.48 $105.84 712,287
07/17/2014 $105.97
High: $107.29
Low: $105.95
$107.29 $105.95 785,100
07/16/2014 $107.52
High: $107.69
Low: $106.66
$107.69 $106.66 551,083
07/15/2014 $107.00
High: $107.25
Low: $106.41
$107.25 $106.41 440,845
07/14/2014 $106.98
High: $107.19
Low: $106.35
$107.19 $106.35 530,523
07/11/2014 $106.56
High: $106.84
Low: $105.90
$106.84 $105.90 583,922
07/10/2014 $106.06
High: $106.60
Low: $105.53
$106.60 $105.53 570,274
07/09/2014 $106.37
High: $106.57
Low: $105.52
$106.57 $105.52 453,886
07/08/2014 $106.23
High: $106.36
Low: $105.56
$106.36 $105.56 703,447
07/07/2014 $105.91
High: $106.66
Low: $105.58
$106.66 $105.58 605,455
07/03/2014 $105.95
High: $106.47
Low: $105.19
$106.47 $105.19 597,927
07/02/2014 $106.79
High: $106.86
Low: $105.83
$106.86 $105.83 521,832
07/01/2014 $106.71
High: $109.12
Low: $105.70
$109.12 $105.70 792,315
06/30/2014 $106.73
High: $107.40
Low: $105.74
$107.40 $105.74 882,729
06/27/2014 $107.35
High: $107.48
Low: $105.91
$107.48 $105.91 1,160,777
06/26/2014 $105.87
High: $106.44
Low: $105.46
$106.44 $105.46 646,276
06/25/2014 $106.33
High: $106.42
Low: $105.91
$106.42 $105.91 655,123
06/24/2014 $106.20
High: $106.66
Low: $105.88
$106.66 $105.88 481,444
06/23/2014 $106.34
High: $106.93
Low: $106.15
$106.93 $106.15 630,505
06/20/2014 $106.59
High: $106.66
Low: $105.40
$106.66 $105.40 1,020,073
06/19/2014 $106.35
High: $106.35
Low: $104.84
$106.35 $104.84 1,037,025
06/18/2014 $105.02
High: $105.25
Low: $104.02
$105.25 $104.02 1,304,916
06/17/2014 $104.62
High: $104.79
Low: $103.76
$104.79 $103.76 945,774
06/16/2014 $104.25
High: $105.12
Low: $104.11
$105.12 $104.11 777,610
06/13/2014 $104.50
High: $104.85
Low: $104.02
$104.85 $104.02 888,694
06/12/2014 $104.54
High: $105.44
Low: $104.31
$105.44 $104.31 741,615
06/11/2014 $105.35
High: $105.99
Low: $105.02
$105.99 $105.02 584,054
06/10/2014 $105.61
High: $106.85
Low: $105.31
$106.85 $105.31 986,237
06/09/2014 $106.45
High: $108.33
Low: $106.38
$108.33 $106.38 1,011,683
06/06/2014 $107.94
High: $109.01
Low: $107.78
$109.01 $107.78 771,577
06/05/2014 $108.69
High: $108.77
Low: $106.72
$108.77 $106.72 821,975
06/04/2014 $106.91
High: $107.12
Low: $106.29
$107.12 $106.29 587,794
06/03/2014 $106.82
High: $107.50
Low: $106.74
$107.50 $106.74 726,751
06/02/2014 $107.52
High: $107.93
Low: $107.08
$107.93 $107.08 661,928
05/30/2014 $107.08
High: $107.39
Low: $106.37
$107.39 $106.37 985,262
05/29/2014 $106.45
High: $106.51
Low: $105.62
$106.51 $105.62 366,372
05/28/2014 $106.17
High: $106.57
Low: $105.00
$106.57 $105.00 788,281
05/27/2014 $106.54
High: $106.54
Low: $105.30
$106.54 $105.30 599,217
05/23/2014 $105.32
High: $105.56
Low: $104.66
$105.56 $104.66 510,564
05/22/2014 $104.35
High: $105.35
Low: $104.28
$105.35 $104.28 663,756
05/21/2014 $104.86
High: $105.91
Low: $104.47
$105.91 $104.47 456,622
05/20/2014 $105.14
High: $105.79
Low: $104.58
$105.79 $104.58 410,337
05/19/2014 $105.39
High: $105.58
Low: $104.62
$105.58 $104.62 620,216
05/16/2014 $105.84
High: $105.87
Low: $104.74
$105.87 $104.74 800,053
05/15/2014 $105.52
High: $105.78
Low: $104.61
$105.78 $104.61 605,588
05/14/2014 $105.74
High: $106.02
Low: $104.77
$106.02 $104.77 694,733
05/13/2014 $105.23
High: $106.65
Low: $104.87
$106.65 $104.87 834,552
05/12/2014 $105.96
High: $106.02
Low: $105.47
$106.02 $105.47 561,196
05/09/2014 $105.48
High: $105.68
Low: $104.78
$105.68 $104.78 1,001,951
05/08/2014 $105.04
High: $105.52
Low: $104.43
$105.52 $104.43 928,199
05/07/2014 $105.20
High: $105.42
Low: $103.75
$105.42 $103.75 916,327
05/06/2014 $103.50
High: $103.98
Low: $102.14
$103.98 $102.14 816,795
05/05/2014 $103.54
High: $103.67
Low: $102.70
$103.67 $102.70 637,341
05/02/2014 $103.32
High: $104.05
Low: $102.46
$104.05 $102.46 723,672
05/01/2014 $103.16
High: $103.24
Low: $101.85
$103.24 $101.85 544,220
04/30/2014 $102.60
High: $102.63
Low: $101.38
$102.63 $101.38 593,592
04/29/2014 $101.98
High: $102.51
Low: $101.52
$102.51 $101.52 831,122
04/28/2014 $101.93
High: $102.13
Low: $100.86
$102.13 $100.86 776,583
04/25/2014 $100.76
High: $101.03
Low: $99.50
$101.03 $99.50 466,704
04/24/2014 $101.02
High: $101.30
Low: $100.62
$101.30 $100.62 744,508
04/23/2014 $101.01
High: $101.13
Low: $100.40
$101.13 $100.40 864,764
04/22/2014 $101.21
High: $101.35
Low: $99.84
$101.35 $99.84 724,649
04/21/2014 $100.53
High: $100.82
Low: $99.93
$100.82 $99.93 979,424
04/17/2014 $100.52
High: $100.58
Low: $99.82
$100.58 $99.82 1,014,828
04/16/2014 $100.27
High: $100.41
Low: $98.92
$100.41 $98.92 893,293
04/15/2014 $99.19
High: $99.22
Low: $97.80
$99.22 $97.80 835,853
04/14/2014 $97.72
High: $98.97
Low: $96.93
$98.97 $96.93 1,193,957
04/11/2014 $98.15
High: $98.76
Low: $97.72
$98.76 $97.72 776,291
04/10/2014 $98.30
High: $100.15
Low: $97.76
$100.15 $97.76 1,188,605
04/09/2014 $99.29
High: $100.43
Low: $98.75
$100.43 $98.75 978,869
04/08/2014 $100.26
High: $100.31
Low: $98.53
$100.31 $98.53 985,826
04/07/2014 $99.33
High: $99.99
Low: $99.15
$99.99 $99.15 793,043
04/04/2014 $99.16
High: $99.99
Low: $98.75
$99.99 $98.75 826,798
04/03/2014 $99.19
High: $99.57
Low: $98.63
$99.57 $98.63 620,791
04/02/2014 $99.23
High: $99.58
Low: $98.88
$99.58 $98.88 895,601
04/01/2014 $99.44
High: $99.52
Low: $98.10
$99.52 $98.10 779,770
03/31/2014 $98.56
High: $98.79
Low: $97.45
$98.79 $97.45 889,098
03/28/2014 $98.10
High: $98.32
Low: $97.09
$98.32 $97.09 1,075,717
03/27/2014 $96.87
High: $97.51
Low: $96.35
$97.51 $96.35 964,489
03/26/2014 $96.69
High: $98.26
Low: $96.69
$98.26 $96.69 886,655
03/25/2014 $97.94
High: $98.26
Low: $97.44
$98.26 $97.44 798,353
03/24/2014 $97.65
High: $98.70
Low: $96.90
$98.70 $96.90 995,359
03/21/2014 $98.36
High: $99.11
Low: $98.07
$99.11 $98.07 1,284,323
03/20/2014 $98.20
High: $98.21
Low: $95.89
$98.21 $95.89 1,163,011
03/19/2014 $96.60
High: $99.39
Low: $96.19
$99.39 $96.19 1,374,865
03/18/2014 $98.67
High: $98.68
Low: $97.36
$98.68 $97.36 1,112,222
03/17/2014 $97.55
High: $98.38
Low: $97.30
$98.38 $97.30 887,019
03/14/2014 $97.55
High: $98.58
Low: $97.50
$98.58 $97.50 646,092
03/13/2014 $97.77
High: $98.87
Low: $97.74
$98.87 $97.74 860,807
03/12/2014 $98.38
High: $99.28
Low: $98.00
$99.28 $98.00 1,323,408
03/11/2014 $99.29
High: $100.02
Low: $98.85
$100.02 $98.85 1,374,324
03/10/2014 $98.94
High: $99.37
Low: $98.44
$99.37 $98.44 939,343
03/07/2014 $99.15
High: $99.36
Low: $98.49
$99.36 $98.49 1,375,377
03/06/2014 $99.23
High: $99.77
Low: $98.73
$99.77 $98.73 1,127,825
03/05/2014 $99.20
High: $99.35
Low: $98.26
$99.35 $98.26 1,504,136
03/04/2014 $98.23
High: $98.33
Low: $97.12
$98.33 $97.12 1,111,391
03/03/2014 $96.48
High: $97.82
Low: $95.52
$97.82 $95.52 856,336
02/28/2014 $96.29
High: $96.44
Low: $94.62
$96.44 $94.62 1,512,030
02/27/2014 $94.79
High: $95.41
Low: $94.17
$95.41 $94.17 892,042
02/26/2014 $94.63
High: $95.02
Low: $93.79
$95.02 $93.79 1,050,057
02/25/2014 $94.67
High: $96.98
Low: $93.68
$96.98 $93.68 1,419,779
02/24/2014 $94.64
High: $95.84
Low: $94.60
$95.84 $94.60 1,223,592
02/21/2014 $94.78
High: $95.40
Low: $94.08
$95.40 $94.08 1,264,319
02/20/2014 $95.03
High: $95.98
Low: $94.64
$95.98 $94.64 667,451
02/19/2014 $95.66
High: $96.68
Low: $95.46
$96.68 $95.46 615,803
02/18/2014 $96.05
High: $96.06
Low: $95.01
$96.06 $95.01 617,552
02/14/2014 $95.70
High: $96.28
Low: $95.22
$96.28 $95.22 601,240
02/13/2014 $95.43
High: $96.19
Low: $94.53
$96.19 $94.53 837,139
02/12/2014 $95.24
High: $95.49
Low: $94.42
$95.49 $94.42 652,185
02/11/2014 $94.89
High: $95.37
Low: $93.52
$95.37 $93.52 700,682
02/10/2014 $93.99
High: $94.25
Low: $92.13
$94.25 $92.13 780,953
02/07/2014 $92.38
High: $93.79
Low: $91.61
$93.79 $91.61 967,014
02/06/2014 $92.90
High: $92.99
Low: $91.04
$92.99 $91.04 1,078,959
02/05/2014 $91.15
High: $91.83
Low: $90.60
$91.83 $90.60 918,492
02/04/2014 $91.75
High: $92.08
Low: $90.19
$92.08 $90.19 905,842
02/03/2014 $90.20
High: $92.16
Low: $89.85
$92.16 $89.85 1,085,760
01/31/2014 $91.83
High: $92.40
Low: $90.42
$92.40 $90.42 1,168,328
01/30/2014 $91.38
High: $92.14
Low: $91.21
$92.14 $91.21 1,611,054
01/29/2014 $90.64
High: $91.58
Low: $89.90
$91.58 $89.90 1,216,502
01/28/2014 $91.35
High: $91.67
Low: $90.39
$91.67 $90.39 696,829
01/27/2014 $90.29
High: $91.07
Low: $89.34
$91.07 $89.34 1,156,365
01/24/2014 $90.24
High: $91.48
Low: $89.77
$91.48 $89.77 922,448
01/23/2014 $91.73
High: $92.18
Low: $91.39
$92.18 $91.39 633,437
01/22/2014 $93.30
High: $93.85
Low: $92.57
$93.85 $92.57 625,502
01/21/2014 $92.28
High: $92.70
Low: $91.68
$92.70 $91.68 976,499
01/17/2014 $91.78
High: $92.90
Low: $91.46
$92.90 $91.46 791,882
01/16/2014 $92.57
High: $92.74
Low: $91.87
$92.74 $91.87 485,833
01/15/2014 $92.01
High: $92.40
Low: $91.43
$92.40 $91.43 632,207
01/14/2014 $91.52
High: $91.80
Low: $90.85
$91.80 $90.85 614,637
01/13/2014 $90.94
High: $92.13
Low: $90.61
$92.13 $90.61 700,630
01/10/2014 $91.70
High: $91.98
Low: $90.65
$91.98 $90.65 963,598
01/09/2014 $90.45
High: $90.50
Low: $88.63
$90.50 $88.63 680,349
01/08/2014 $89.89
High: $90.55
Low: $89.27
$90.55 $89.27 629,353
01/07/2014 $90.50
High: $90.67
Low: $89.15
$90.67 $89.15 738,147
01/06/2014 $89.24
High: $89.88
Low: $88.84
$89.88 $88.84 708,041
01/03/2014 $89.57
High: $90.02
Low: $88.28
$90.02 $88.28 643,215
01/02/2014 $88.64
High: $89.29
Low: $87.82
$89.29 $87.82 783,944
12/31/2013 $88.79
High: $89.88
Low: $88.55
$89.88 $88.55 1,038,745
12/30/2013 $89.75
High: $90.30
Low: $89.45
$90.30 $89.45 435,192
12/27/2013 $89.90
High: $90.03
Low: $88.47
$90.03 $88.47 660,780
12/26/2013 $89.21
High: $89.64
Low: $88.85
$89.64 $88.85 519,244
12/24/2013 $89.09
High: $89.82
Low: $88.83
$89.82 $88.83 311,225
12/23/2013 $89.11
High: $89.85
Low: $88.77
$89.85 $88.77 1,121,263
12/20/2013 $88.84
High: $89.02
Low: $88.23
$89.02 $88.23 1,079,469
12/19/2013 $88.60
High: $89.70
Low: $88.32
$89.70 $88.32 1,059,218
12/18/2013 $89.90
High: $90.11
Low: $87.15
$90.11 $87.15 1,326,512
12/17/2013 $88.02
High: $88.39
Low: $87.21
$88.39 $87.21 745,580
12/16/2013 $87.77
High: $88.22
Low: $87.30
$88.22 $87.30 750,352
12/13/2013 $88.07
High: $88.54
Low: $86.97
$88.54 $86.97 749,100
12/12/2013 $87.29
High: $88.30
Low: $86.83
$88.30 $86.83 1,561,040
12/11/2013 $87.86
High: $90.50
Low: $87.61
$90.50 $87.61 765,894
12/10/2013 $90.51
High: $90.98
Low: $90.08
$90.98 $90.08 956,765
12/09/2013 $90.49
High: $91.11
Low: $90.00
$91.11 $90.00 984,927
12/06/2013 $90.75
High: $90.76
Low: $89.36
$90.76 $89.36 755,927
12/05/2013 $89.64
High: $89.90
Low: $88.27
$89.90 $88.27 876,303
12/04/2013 $89.68
High: $89.90
Low: $88.17
$89.90 $88.17 920,181
12/03/2013 $88.98
High: $89.49
Low: $87.94
$89.49 $87.94 1,018,870
12/02/2013 $87.92
High: $88.76
Low: $86.86
$88.76 $86.86 584,720
11/29/2013 $87.93
High: $90.68
Low: $87.76
$90.68 $87.76 365,057
11/27/2013 $89.16
High: $89.29
Low: $88.43
$89.29 $88.43 505,287
11/26/2013 $88.33
High: $89.65
Low: $88.29
$89.65 $88.29 882,393
11/25/2013 $89.03
High: $90.15
Low: $88.93
$90.15 $88.93 619,337
11/22/2013 $89.94
High: $89.97
Low: $89.19
$89.97 $89.19 611,908
11/21/2013 $89.76
High: $89.95
Low: $88.27
$89.95 $88.27 709,253
11/20/2013 $88.45
High: $90.09
Low: $87.90
$90.09 $87.90 664,345
11/19/2013 $89.19
High: $90.34
Low: $88.90
$90.34 $88.90 673,122
11/18/2013 $89.77
High: $90.72
Low: $89.44
$90.72 $89.44 846,846
11/15/2013 $90.03
High: $90.19
Low: $89.22
$90.19 $89.22 680,364
11/14/2013 $89.44
High: $90.39
Low: $88.92
$90.39 $88.92 537,056
11/13/2013 $88.67
High: $88.76
Low: $87.03
$88.76 $87.03 772,271
11/12/2013 $87.88
High: $88.14
Low: $86.73
$88.14 $86.73 627,098
11/11/2013 $88.32
High: $88.81
Low: $87.75
$88.81 $87.75 393,841
11/08/2013 $88.08
High: $88.47
Low: $86.20
$88.47 $86.20 631,786
11/07/2013 $88.59
High: $90.50
Low: $88.38
$90.50 $88.38 799,633
11/06/2013 $90.64
High: $91.91
Low: $90.38
$91.91 $90.38 635,740
11/05/2013 $90.53
High: $91.58
Low: $89.85
$91.58 $89.85 1,132,982
11/04/2013 $90.45
High: $90.62
Low: $89.43
$90.62 $89.43 1,212,111
11/01/2013 $89.97
High: $90.24
Low: $88.97
$90.24 $88.97 839,438
10/31/2013 $89.06
High: $89.78
Low: $88.36
$89.78 $88.36 856,926
10/30/2013 $89.19
High: $90.30
Low: $88.60
$90.30 $88.60 784,092
10/29/2013 $90.21
High: $90.45
Low: $89.30
$90.45 $89.30 522,646
10/28/2013 $90.45
High: $91.14
Low: $89.64
$91.14 $89.64 624,400
10/25/2013 $91.11
High: $91.20
Low: $90.00
$91.20 $90.00 571,152
10/24/2013 $89.91
High: $89.99
Low: $89.01
$89.99 $89.01 577,501
10/23/2013 $89.39
High: $89.85
Low: $89.02
$89.85 $89.02 769,488
10/22/2013 $89.70
High: $90.14
Low: $88.84
$90.14 $88.84 631,295
10/21/2013 $88.74
High: $89.09
Low: $87.75
$89.09 $87.75 719,946
10/18/2013 $89.09
High: $89.73
Low: $88.33
$89.73 $88.33 741,977
10/17/2013 $89.44
High: $89.60
Low: $87.75
$89.60 $87.75 696,617
10/16/2013 $88.47
High: $88.74
Low: $86.31
$88.74 $86.31 796,564
10/15/2013 $86.41
High: $87.39
Low: $86.25
$87.39 $86.25 593,067
10/14/2013 $87.04
High: $87.12
Low: $86.01
$87.12 $86.01 631,494
10/11/2013 $86.92
High: $86.94
Low: $85.72
$86.94 $85.72 708,925
10/10/2013 $86.67
High: $86.70
Low: $84.14
$86.70 $84.14 987,524
10/09/2013 $83.70
High: $84.68
Low: $83.50
$84.68 $83.50 503,197
10/08/2013 $83.71
High: $84.72
Low: $83.57
$84.72 $83.57 816,996
10/07/2013 $84.39
High: $84.57
Low: $83.28
$84.57 $83.28 626,243
10/04/2013 $84.52
High: $84.60
Low: $82.99
$84.60 $82.99 909,116
10/03/2013 $83.15
High: $84.45
Low: $82.73
$84.45 $82.73 1,214,781
10/02/2013 $84.26
High: $85.32
Low: $83.65
$85.32 $83.65 999,706
10/01/2013 $84.72
High: $85.77
Low: $84.00
$85.77 $84.00 853,421
09/30/2013 $84.06
High: $85.38
Low: $83.81
$85.38 $83.81 970,354
09/27/2013 $84.41
High: $85.08
Low: $83.72
$85.08 $83.72 725,340
09/26/2013 $85.20
High: $85.24
Low: $84.33
$85.24 $84.33 705,401
09/25/2013 $84.40
High: $85.65
Low: $84.08
$85.65 $84.08 726,117
09/24/2013 $84.69
High: $86.13
Low: $84.60
$86.13 $84.60 825,910
09/23/2013 $86.03
High: $87.07
Low: $85.69
$87.07 $85.69 726,030
09/20/2013 $86.32
High: $88.80
Low: $86.25
$88.80 $86.25 1,640,410
09/19/2013 $88.66
High: $89.23
Low: $87.99
$89.23 $87.99 1,281,609
09/18/2013 $88.12
High: $88.39
Low: $84.04
$88.39 $84.04 1,285,496
09/17/2013 $85.05
High: $85.86
Low: $84.69
$85.86 $84.69 585,718
09/16/2013 $85.36
High: $86.50
Low: $85.04
$86.50 $85.04 512,578
09/13/2013 $84.55
High: $84.88
Low: $83.93
$84.88 $83.93 490,738
09/12/2013 $84.32
High: $85.41
Low: $84.15
$85.41 $84.15 513,347
09/11/2013 $85.16
High: $85.39
Low: $84.06
$85.39 $84.06 638,171
09/10/2013 $84.28
High: $85.25
Low: $83.50
$85.25 $83.50 618,432
09/09/2013 $84.55
High: $84.55
Low: $82.30
$84.55 $82.30 815,209
09/06/2013 $82.38
High: $83.21
Low: $81.73
$83.21 $81.73 833,560
09/05/2013 $80.75
High: $82.05
Low: $80.60
$82.05 $80.60 613,236
09/04/2013 $81.52
High: $82.12
Low: $80.19
$82.12 $80.19 773,585
09/03/2013 $80.96
High: $82.11
Low: $80.08
$82.11 $80.08 1,032,911
08/30/2013 $81.30
High: $82.33
Low: $81.04
$82.33 $81.04 717,695
08/29/2013 $81.80
High: $82.30
Low: $81.00
$82.30 $81.00 548,236
08/28/2013 $82.48
High: $83.22
Low: $82.12
$83.22 $82.12 732,460
08/27/2013 $82.88
High: $83.13
Low: $81.53
$83.13 $81.53 671,293
08/26/2013 $82.97
High: $83.31
Low: $82.56
$83.31 $82.56 524,261
08/23/2013 $82.96
High: $82.98
Low: $81.60
$82.98 $81.60 779,498
08/22/2013 $81.99
High: $82.13
Low: $80.52
$82.13 $80.52 659,381
08/21/2013 $81.06
High: $82.36
Low: $80.13
$82.36 $80.13 724,331
08/20/2013 $81.18
High: $81.50
Low: $79.66
$81.50 $79.66 846,595
08/19/2013 $79.58
High: $81.33
Low: $79.56
$81.33 $79.56 882,584
08/16/2013 $81.40
High: $83.11
Low: $81.29
$83.11 $81.29 2,262,446
08/15/2013 $82.84
High: $83.13
Low: $81.94
$83.13 $81.94 1,008,020
08/14/2013 $84.02
High: $84.07
Low: $82.50
$84.07 $82.50 835,878
08/13/2013 $83.24
High: $83.79
Low: $82.50
$83.79 $82.50 746,081
08/12/2013 $83.75
High: $84.86
Low: $83.15
$84.86 $83.15 1,070,707
08/09/2013 $84.91
High: $85.34
Low: $84.57
$85.34 $84.57 1,421,957
08/08/2013 $84.78
High: $85.06
Low: $84.16
$85.06 $84.16 1,152,856
08/07/2013 $84.75
High: $84.81
Low: $83.18
$84.81 $83.18 1,334,781
08/06/2013 $84.05
High: $84.39
Low: $82.78
$84.39 $82.78 1,279,765
08/05/2013 $83.62
High: $84.22
Low: $83.02
$84.22 $83.02 791,835
08/02/2013 $83.38
High: $84.75
Low: $83.35
$84.75 $83.35 808,026
08/01/2013 $84.16
High: $85.58
Low: $84.15
$85.58 $84.15 1,073,669
07/31/2013 $84.81
High: $86.99
Low: $83.53
$86.99 $83.53 1,578,570
07/30/2013 $86.16
High: $87.67
Low: $85.83
$87.67 $85.83 811,821
07/29/2013 $86.93
High: $87.35
Low: $86.48
$87.35 $86.48 578,937
07/26/2013 $87.53
High: $87.56
Low: $86.23
$87.56 $86.23 477,822
07/25/2013 $86.83
High: $87.37
Low: $86.22
$87.37 $86.22 670,702
07/24/2013 $87.07
High: $89.06
Low: $86.33
$89.06 $86.33 832,040
07/23/2013 $88.68
High: $89.35
Low: $88.48
$89.35 $88.48 640,833
07/22/2013 $88.91
High: $89.08
Low: $88.35
$89.08 $88.35 614,148
07/19/2013 $88.41
High: $88.95
Low: $88.22
$88.95 $88.22 1,434,810
07/18/2013 $88.71
High: $88.95
Low: $87.57
$88.95 $87.57 481,451
07/17/2013 $87.57
High: $87.99
Low: $87.36
$87.99 $87.36 507,236
07/16/2013 $87.28
High: $88.00
Low: $87.13
$88.00 $87.13 589,797
07/15/2013 $87.77
High: $87.81
Low: $86.26
$87.81 $86.26 598,594
07/12/2013 $86.96
High: $87.75
Low: $86.15
$87.75 $86.15 576,114
07/11/2013 $87.51
High: $87.62
Low: $86.19
$87.62 $86.19 1,120,268
07/10/2013 $85.47
High: $85.78
Low: $84.56
$85.78 $84.56 1,079,245
07/09/2013 $85.52
High: $85.98
Low: $84.62
$85.98 $84.62 1,215,355
07/08/2013 $84.70
High: $85.16
Low: $84.44
$85.16 $84.44 1,549,355
07/05/2013 $84.44
High: $84.50
Low: $82.98
$84.50 $82.98 1,275,331
07/03/2013 $84.15
High: $84.62
Low: $83.19
$84.62 $83.19 911,506
07/02/2013 $84.51
High: $84.52
Low: $82.73
$84.52 $82.73 945,417
07/01/2013 $83.01
High: $83.77
Low: $82.24
$83.77 $82.24 999,042
06/28/2013 $82.85
High: $83.45
Low: $81.96
$83.45 $81.96 1,505,155
06/27/2013 $82.93
High: $83.02
Low: $81.10
$83.02 $81.10 913,206
06/26/2013 $80.60
High: $80.97
Low: $79.95
$80.97 $79.95 1,047,348
06/25/2013 $79.19
High: $79.75
Low: $77.67
$79.75 $77.67 1,234,635
06/24/2013 $78.14
High: $79.84
Low: $76.19
$79.84 $76.19 1,238,259
06/21/2013 $78.33
High: $78.97
Low: $76.75
$78.97 $76.75 2,019,038
06/20/2013 $76.73
High: $80.35
Low: $76.35
$80.35 $76.35 1,125,721
06/19/2013 $80.91
High: $84.19
Low: $80.70
$84.19 $80.70 1,069,458
06/18/2013 $83.99
High: $84.48
Low: $82.73
$84.48 $82.73 982,811
06/17/2013 $83.18
High: $84.32
Low: $82.78
$84.32 $82.78 1,102,218
06/14/2013 $82.85
High: $83.85
Low: $81.85
$83.85 $81.85 1,288,613
06/13/2013 $82.51
High: $82.61
Low: $79.31
$82.61 $79.31 1,106,125
06/12/2013 $79.39
High: $80.70
Low: $79.07
$80.70 $79.07 897,311
06/11/2013 $79.85
High: $80.80
Low: $79.54
$80.80 $79.54 1,264,234
06/10/2013 $81.10
High: $81.90
Low: $80.72
$81.90 $80.72 1,237,977
06/07/2013 $81.49
High: $81.95
Low: $80.33
$81.95 $80.33 1,854,209
06/06/2013 $80.61
High: $80.61
Low: $78.55
$80.61 $78.55 896,638
06/05/2013 $79.21
High: $80.17
Low: $78.78
$80.17 $78.78 874,805
06/04/2013 $80.04
High: $81.08
Low: $79.97
$81.08 $79.97 1,005,402
06/03/2013 $80.82
High: $81.05
Low: $79.00
$81.05 $79.00 1,035,026
05/31/2013 $79.95
High: $81.93
Low: $79.95
$81.93 $79.95 1,251,585
05/30/2013 $81.39
High: $83.27
Low: $81.30
$83.27 $81.30 1,063,327
05/29/2013 $82.69
High: $83.31
Low: $81.85
$83.31 $81.85 1,088,580
05/28/2013 $83.60
High: $85.22
Low: $83.32
$85.22 $83.32 1,254,144
05/24/2013 $84.27
High: $84.46
Low: $82.71
$84.46 $82.71 960,448
05/23/2013 $83.92
High: $84.98
Low: $83.64
$84.98 $83.64 1,291,792
05/22/2013 $85.67
High: $88.73
Low: $85.18
$88.73 $85.18 794,326
05/21/2013 $87.71
High: $88.00
Low: $87.53
$88.00 $87.53 757,903
05/20/2013 $87.67
High: $87.83
Low: $87.20
$87.83 $87.20 804,184
05/17/2013 $87.46
High: $88.18
Low: $86.96
$88.18 $86.96 879,252
05/16/2013 $87.59
High: $88.51
Low: $87.38
$88.51 $87.38 979,514
05/15/2013 $88.15
High: $88.31
Low: $86.44
$88.31 $86.44 1,252,638
05/14/2013 $86.99
High: $87.21
Low: $86.36
$87.21 $86.36 1,143,717
05/13/2013 $86.76
High: $86.77
Low: $85.98
$86.77 $85.98 1,329,673
05/10/2013 $86.27
High: $86.45
Low: $85.47
$86.45 $85.47 1,127,757
05/09/2013 $86.16
High: $87.49
Low: $85.92
$87.49 $85.92 1,203,356
05/08/2013 $87.43
High: $87.77
Low: $86.62
$87.77 $86.62 1,181,024
05/07/2013 $86.82
High: $87.00
Low: $83.60
$87.00 $83.60 1,097,441
05/06/2013 $87.84
High: $88.16
Low: $86.81
$88.16 $86.81 882,701
05/03/2013 $86.93
High: $87.91
Low: $86.91
$87.91 $86.91 769,182
05/02/2013 $87.25
High: $87.96
Low: $87.00
$87.96 $87.00 665,959
05/01/2013 $87.40
High: $88.18
Low: $86.76
$88.18 $86.76 818,496
04/30/2013 $87.56
High: $87.72
Low: $86.64
$87.72 $86.64 763,618
04/29/2013 $86.94
High: $87.15
Low: $85.79
$87.15 $85.79 637,737
04/26/2013 $85.93
High: $87.07
Low: $85.82
$87.07 $85.82 796,994
04/25/2013 $86.54
High: $87.21
Low: $85.63
$87.21 $85.63 595,256
04/24/2013 $87.14
High: $87.64
Low: $86.64
$87.64 $86.64 537,093
04/23/2013 $86.76
High: $87.06
Low: $86.10
$87.06 $86.10 557,949
04/22/2013 $86.58
High: $86.84
Low: $85.66
$86.84 $85.66 629,599
04/19/2013 $86.02
High: $86.39
Low: $85.16
$86.39 $85.16 1,092,932
04/18/2013 $85.00
High: $86.29
Low: $84.48
$86.29 $84.48 1,045,246
04/17/2013 $86.26
High: $86.70
Low: $85.45
$86.70 $85.45 1,169,982
04/16/2013 $87.07
High: $87.49
Low: $85.57
$87.49 $85.57 825,120
04/15/2013 $85.61
High: $87.51
Low: $85.55
$87.51 $85.55 903,029
04/12/2013 $87.41
High: $87.55
Low: $86.97
$87.55 $86.97 1,160,789
04/11/2013 $87.20
High: $87.99
Low: $87.10
$87.99 $87.10 1,100,430
04/10/2013 $87.06
High: $87.62
Low: $86.83
$87.62 $86.83 990,868
04/09/2013 $86.80
High: $87.92
Low: $86.39
$87.92 $86.39 798,130
04/08/2013 $87.92
High: $87.97
Low: $86.02
$87.97 $86.02 865,754
04/05/2013 $86.96
High: $86.99
Low: $85.84
$86.99 $85.84 651,549
04/04/2013 $87.22
High: $87.31
Low: $85.31
$87.31 $85.31 1,351,378
04/03/2013 $84.43
High: $84.85
Low: $84.20
$84.85 $84.20 842,057
04/02/2013 $84.41
High: $84.90
Low: $84.12
$84.90 $84.12 644,573
04/01/2013 $84.22
High: $84.26
Low: $83.47
$84.26 $83.47 616,600
03/28/2013 $83.64
High: $83.70
Low: $82.85
$83.70 $82.85 843,898
03/27/2013 $83.45
High: $83.60
Low: $81.38
$83.60 $81.38 1,356,905
03/26/2013 $82.33
High: $82.37
Low: $81.89
$82.37 $81.89 634,618
03/25/2013 $81.52
High: $81.93
Low: $81.23
$81.93 $81.23 760,857
03/22/2013 $81.59
High: $82.06
Low: $81.29
$82.06 $81.29 618,329
03/21/2013 $81.48
High: $81.95
Low: $81.29
$81.95 $81.29 1,230,447
03/20/2013 $81.77
High: $82.28
Low: $81.63
$82.28 $81.63 1,013,289
03/19/2013 $81.72
High: $82.95
Low: $81.10
$82.95 $81.10 1,455,756
03/18/2013 $82.69
High: $83.13
Low: $82.22
$83.13 $82.22 1,094,571
03/15/2013 $83.28
High: $83.75
Low: $82.46
$83.75 $82.46 2,116,023
03/14/2013 $83.37
High: $83.66
Low: $83.09
$83.66 $83.09 772,233
03/13/2013 $83.16
High: $84.02
Low: $82.90
$84.02 $82.90 900,842
03/12/2013 $83.64
High: $84.82
Low: $83.55
$84.82 $83.55 983,522
03/11/2013 $84.84
High: $84.87
Low: $83.58
$84.87 $83.58 1,071,821
03/08/2013 $84.24
High: $84.46
Low: $83.50
$84.46 $83.50 1,245,453
03/07/2013 $83.02
High: $83.62
Low: $82.85
$83.62 $82.85 1,169,123
03/06/2013 $83.22
High: $84.43
Low: $82.82
$84.43 $82.82 874,317
03/05/2013 $84.11
High: $84.35
Low: $81.86
$84.35 $81.86 2,308,612
03/04/2013 $81.36
High: $81.65
Low: $80.50
$81.65 $80.50 1,136,117
03/01/2013 $80.31
High: $80.31
Low: $79.43
$80.31 $79.43 1,301,548
02/28/2013 $80.21
High: $83.26
Low: $80.21
$83.26 $80.21 3,696,240
02/27/2013 $82.68
High: $83.31
Low: $81.59
$83.31 $81.59 1,483,247
02/26/2013 $83.00
High: $84.06
Low: $82.65
$84.06 $82.65 1,034,994
02/25/2013 $83.06
High: $85.92
Low: $83.05
$85.92 $83.05 886,713
02/22/2013 $85.34
High: $85.35
Low: $84.31
$85.35 $84.31 614,486
02/21/2013 $84.00
High: $84.90
Low: $83.93
$84.90 $83.93 852,335
02/20/2013 $84.88
High: $85.86
Low: $84.79
$85.86 $84.79 751,030
02/19/2013 $85.75
High: $85.75
Low: $84.86
$85.75 $84.86 853,133
02/15/2013 $84.89
High: $85.50
Low: $84.69
$85.50 $84.69 1,836,172
02/14/2013 $85.04
High: $85.28
Low: $84.61
$85.28 $84.61 694,976
02/13/2013 $85.59
High: $85.94
Low: $85.40
$85.94 $85.40 864,609
02/12/2013 $85.57
High: $85.65
Low: $84.78
$85.65 $84.78 850,313
02/11/2013 $84.80
High: $85.06
Low: $84.41
$85.06 $84.41 722,841
02/08/2013 $84.51
High: $84.55
Low: $83.52
$84.55 $83.52 637,204
02/07/2013 $83.28
High: $84.02
Low: $83.17
$84.02 $83.17 841,414
02/06/2013 $83.81
High: $84.69
Low: $83.58
$84.69 $83.58 1,042,038
02/05/2013 $84.56
High: $85.02
Low: $84.32
$85.02 $84.32 707,966
02/04/2013 $84.49
High: $85.43
Low: $84.27
$85.43 $84.27 1,319,520
02/01/2013 $85.40
High: $85.67
Low: $84.65
$85.67 $84.65 1,051,833
01/31/2013 $84.46
High: $85.25
Low: $84.37
$85.25 $84.37 999,307
01/30/2013 $85.16
High: $85.61
Low: $84.98
$85.61 $84.98 1,451,401
01/29/2013 $85.64
High: $85.71
Low: $85.05
$85.71 $85.05 768,053
01/28/2013 $85.17
High: $85.40
Low: $84.72
$85.40 $84.72 756,630
01/25/2013 $85.45
High: $85.48
Low: $84.64
$85.48 $84.64 575,026
01/24/2013 $84.77
High: $84.81
Low: $84.09
$84.81 $84.09 951,862
01/23/2013 $84.80
High: $85.10
Low: $84.40
$85.10 $84.40 760,901
01/22/2013 $84.76
High: $84.78
Low: $84.18
$84.78 $84.18 678,436
01/18/2013 $84.63
High: $84.67
Low: $83.51
$84.67 $83.51 1,231,944
01/17/2013 $83.46
High: $83.62
Low: $82.82
$83.62 $82.82 762,705
01/16/2013 $83.16
High: $83.41
Low: $82.57
$83.41 $82.57 1,000,303
01/15/2013 $82.73
High: $82.81
Low: $81.92
$82.81 $81.92 692,514
01/14/2013 $82.41
High: $82.50
Low: $80.98
$82.50 $80.98 774,016
01/11/2013 $81.08
High: $81.29
Low: $80.44
$81.29 $80.44 1,043,744
01/10/2013 $81.05
High: $81.97
Low: $80.87
$81.97 $80.87 1,152,391
01/09/2013 $81.37
High: $81.49
Low: $81.01
$81.49 $81.01 1,065,743
01/08/2013 $81.13
High: $82.12
Low: $81.08
$82.12 $81.08 856,493
01/07/2013 $81.94
High: $82.31
Low: $81.64
$82.31 $81.64 787,037
01/04/2013 $82.25
High: $82.29
Low: $80.96
$82.29 $80.96 647,991
01/03/2013 $81.31
High: $81.65
Low: $80.50
$81.65 $80.50 940,726
01/02/2013 $80.92
High: $81.34
Low: $80.29
$81.34 $80.29 908,929
12/31/2012 $80.08
High: $80.08
Low: $78.79
$80.08 $78.79 801,410
12/28/2012 $79.27
High: $79.57
Low: $78.98
$79.57 $78.98 1,079,446
12/27/2012 $79.54
High: $79.80
Low: $78.83
$79.80 $78.83 715,989
12/26/2012 $79.20
High: $79.83
Low: $78.81
$79.83 $78.81 621,984
12/24/2012 $79.73
High: $80.10
Low: $79.06
$80.10 $79.06 335,358
12/21/2012 $79.76
High: $80.05
Low: $79.32
$80.05 $79.32 1,482,535
12/20/2012 $80.15
High: $80.15
Low: $79.07
$80.15 $79.07 818,228
12/19/2012 $79.33
High: $79.38
Low: $78.53
$79.38 $78.53 1,095,739
12/18/2012 $79.25
High: $79.26
Low: $77.97
$79.26 $77.97 1,436,291
12/17/2012 $78.17
High: $78.17
Low: $77.26
$78.17 $77.26 1,127,866
12/14/2012 $77.28
High: $77.33
Low: $76.60
$77.33 $76.60 1,058,123
12/13/2012 $76.73
High: $77.00
Low: $76.40
$77.00 $76.40 814,781
12/12/2012 $76.79
High: $77.04
Low: $76.26
$77.04 $76.26 1,101,333
12/11/2012 $76.73
High: $77.10
Low: $76.61
$77.10 $76.61 766,152
12/10/2012 $76.66
High: $76.89
Low: $76.34
$76.89 $76.34 548,413
12/07/2012 $76.54
High: $76.70
Low: $75.78
$76.70 $75.78 730,589
12/06/2012 $75.65
High: $75.75
Low: $75.02
$75.75 $75.02 946,027
12/05/2012 $75.93
High: $76.63
Low: $75.63
$76.63 $75.63 972,482
12/04/2012 $76.41
High: $77.29
Low: $76.32
$77.29 $76.32 878,409
12/03/2012 $76.67
High: $77.28
Low: $76.43
$77.28 $76.43 962,808
11/30/2012 $76.43
High: $76.61
Low: $75.88
$76.61 $75.88 1,262,647
11/29/2012 $75.84
High: $75.99
Low: $75.20
$75.99 $75.20 905,695
11/28/2012 $75.46
High: $75.72
Low: $74.72
$75.72 $74.72 933,746
11/27/2012 $74.98
High: $75.68
Low: $74.46
$75.68 $74.46 1,139,477
11/26/2012 $75.43
High: $75.93
Low: $74.91
$75.93 $74.91 873,634
11/23/2012 $75.61
High: $75.87
Low: $74.46
$75.87 $74.46 284,450
11/21/2012 $74.88
High: $75.02
Low: $74.13
$75.02 $74.13 720,669
11/20/2012 $74.77
High: $74.77
Low: $73.92
$74.77 $73.92 1,043,263
11/19/2012 $74.36
High: $74.66
Low: $73.81
$74.66 $73.81 908,842
11/16/2012 $73.23
High: $73.80
Low: $72.64
$73.80 $72.64 1,485,505
11/15/2012 $73.28
High: $74.54
Low: $73.06
$74.54 $73.06 1,318,149
11/14/2012 $73.96
High: $75.84
Low: $73.82
$75.84 $73.82 819,325
11/13/2012 $75.54
High: $76.47
Low: $75.44
$76.47 $75.44 685,671
11/12/2012 $76.09
High: $76.89
Low: $76.00
$76.89 $76.00 841,627
11/09/2012 $77.32
High: $78.46
Low: $77.29
$78.46 $77.29 914,804
11/08/2012 $77.97
High: $79.28
Low: $77.97
$79.28 $77.97 974,136
11/07/2012 $78.90
High: $79.71
Low: $78.68
$79.71 $78.68 1,055,384
11/06/2012 $80.37
High: $80.56
Low: $79.34
$80.56 $79.34 706,403
11/05/2012 $79.88
High: $80.81
Low: $79.46
$80.81 $79.46 825,578
11/02/2012 $80.94
High: $81.86
Low: $80.68
$81.86 $80.68 1,094,695
11/01/2012 $80.93
High: $81.27
Low: $79.64
$81.27 $79.64 829,933
10/31/2012 $80.21
High: $80.61
Low: $79.02
$80.61 $79.02 1,155,679
10/26/2012 $79.79
High: $80.01
Low: $78.85
$80.01 $78.85 1,255,174
10/25/2012 $80.00
High: $81.37
Low: $79.15
$81.37 $79.15 1,144,467
10/24/2012 $80.09
High: $80.89
Low: $79.61
$80.89 $79.61 975,013
10/23/2012 $80.43
High: $80.82
Low: $79.76
$80.82 $79.76 928,172
10/22/2012 $81.41
High: $81.42
Low: $80.52
$81.42 $80.52 771,561
10/19/2012 $81.30
High: $82.50
Low: $80.90
$82.50 $80.90 1,508,250
10/18/2012 $82.33
High: $82.35
Low: $80.14
$82.35 $80.14 2,882,410
10/17/2012 $80.14
High: $80.53
Low: $78.47
$80.53 $78.47 1,379,045
10/16/2012 $79.30
High: $79.57
Low: $78.92
$79.57 $78.92 802,180
10/15/2012 $78.79
High: $78.85
Low: $78.02
$78.85 $78.02 649,575
10/12/2012 $78.49
High: $79.66
Low: $78.36
$79.66 $78.36 544,848
10/11/2012 $79.02
High: $79.63
Low: $78.95
$79.63 $78.95 679,472
10/10/2012 $78.96
High: $79.25
Low: $78.62
$79.25 $78.62 758,518
10/09/2012 $78.87
High: $80.00
Low: $78.86
$80.00 $78.86 709,738
10/08/2012 $79.45
High: $79.94
Low: $79.32
$79.94 $79.32 708,161
10/05/2012 $80.00
High: $80.63
Low: $79.73
$80.63 $79.73 732,798
10/04/2012 $79.79
High: $81.06
Low: $79.63
$81.06 $79.63 883,444
10/03/2012 $80.61
High: $81.81
Low: $80.45
$81.81 $80.45 803,363
10/02/2012 $80.71
High: $80.99
Low: $79.98
$80.99 $79.98 1,003,817
10/01/2012 $80.29
High: $81.37
Low: $79.60
$81.37 $79.60 1,078,179
09/28/2012 $81.05
High: $81.38
Low: $80.52
$81.38 $80.52 1,099,801
09/27/2012 $81.41
High: $81.84
Low: $80.79
$81.84 $80.79 978,813
09/26/2012 $80.91
High: $81.64
Low: $80.83
$81.64 $80.83 1,351,579
09/25/2012 $81.01
High: $82.41
Low: $80.82
$82.41 $80.82 1,708,493
09/24/2012 $82.13
High: $82.95
Low: $81.49
$82.95 $81.49 1,121,166
09/21/2012 $82.32
High: $83.21
Low: $82.31
$83.21 $82.31 3,706,126
09/20/2012 $82.62
High: $83.37
Low: $81.76
$83.37 $81.76 1,445,551
09/19/2012 $83.78
High: $84.60
Low: $83.78
$84.60 $83.78 887,795
09/18/2012 $84.42
High: $84.97
Low: $83.92
$84.97 $83.92 739,977
09/17/2012 $84.64
High: $85.82
Low: $84.47
$85.82 $84.47 545,802
09/14/2012 $85.12
High: $85.58
Low: $84.30
$85.58 $84.30 930,404
09/13/2012 $84.30
High: $84.42
Low: $82.41
$84.42 $82.41 940,008
09/12/2012 $82.63
High: $82.88
Low: $82.06
$82.88 $82.06 662,231
09/11/2012 $82.38
High: $82.44
Low: $81.76
$82.44 $81.76 623,354
09/10/2012 $81.83
High: $82.42
Low: $81.39
$82.42 $81.39 719,810
09/07/2012 $81.88
High: $82.27
Low: $81.70
$82.27 $81.70 604,110
09/06/2012 $81.62
High: $81.91
Low: $81.32
$81.91 $81.32 912,804
09/05/2012 $81.12
High: $81.95
Low: $80.72
$81.95 $80.72 733,372
09/04/2012 $81.35
High: $81.38
Low: $80.37
$81.38 $80.37 782,804
08/31/2012 $81.17
High: $81.45
Low: $80.67
$81.45 $80.67 1,213,889
08/30/2012 $80.81
High: $81.50
Low: $80.58
$81.50 $80.58 952,580
08/29/2012 $81.87
High: $82.07
Low: $81.31
$82.07 $81.31 610,977
08/28/2012 $81.91
High: $82.19
Low: $81.14
$82.19 $81.14 566,260
08/27/2012 $82.22
High: $82.43
Low: $81.78
$82.43 $81.78 533,111
08/24/2012 $82.10
High: $82.23
Low: $81.09
$82.23 $81.09 551,499
08/23/2012 $81.58
High: $82.38
Low: $81.37
$82.38 $81.37 506,120
08/22/2012 $82.39
High: $82.70
Low: $81.33
$82.70 $81.33 848,665
08/21/2012 $82.86
High: $82.91
Low: $81.80
$82.91 $81.80 992,458
08/20/2012 $81.75
High: $82.22
Low: $81.18
$82.22 $81.18 735,427
08/17/2012 $82.30
High: $82.33
Low: $81.69
$82.33 $81.69 765,492
08/16/2012 $81.67
High: $81.85
Low: $80.88
$81.85 $80.88 637,355
08/15/2012 $81.42
High: $81.58
Low: $80.72
$81.58 $80.72 690,667
08/14/2012 $81.02
High: $81.39
Low: $80.47
$81.39 $80.47 1,133,284
08/13/2012 $80.76
High: $80.85
Low: $79.82
$80.85 $79.82 900,784
08/10/2012 $79.89
High: $80.32
Low: $79.50
$80.32 $79.50 1,068,880
08/09/2012 $80.01
High: $81.67
Low: $79.84
$81.67 $79.84 1,708,406
08/08/2012 $81.60
High: $83.05
Low: $81.23
$83.05 $81.23 1,021,494
08/07/2012 $83.59
High: $85.63
Low: $83.35
$85.63 $83.35 1,285,291
08/06/2012 $85.60
High: $86.00
Low: $85.23
$86.00 $85.23 808,992
08/03/2012 $85.65
High: $85.98
Low: $84.52
$85.98 $84.52 991,521
08/02/2012 $83.93
High: $83.93
Low: $82.93
$83.93 $82.93 783,518
08/01/2012 $83.89
High: $84.68
Low: $83.49
$84.68 $83.49 1,185,535
07/31/2012 $83.50
High: $83.82
Low: $83.19
$83.82 $83.19 988,619
07/30/2012 $83.85
High: $84.15
Low: $82.99
$84.15 $82.99 766,670
07/27/2012 $83.35
High: $83.91
Low: $82.82
$83.91 $82.82 981,156
07/26/2012 $82.62
High: $83.01
Low: $81.86
$83.01 $81.86 1,092,348
07/25/2012 $81.44
High: $82.06
Low: $80.93
$82.06 $80.93 686,090
07/24/2012 $81.59
High: $82.55
Low: $80.90
$82.55 $80.90 800,313
07/23/2012 $82.36
High: $82.93
Low: $81.96
$82.93 $81.96 726,314
07/20/2012 $83.48
High: $84.70
Low: $83.26
$84.70 $83.26 1,294,874
07/19/2012 $84.38
High: $85.74
Low: $83.58
$85.74 $83.58 1,043,152
07/18/2012 $85.59
High: $86.46
Low: $85.22
$86.46 $85.22 602,854
07/17/2012 $86.45
High: $86.56
Low: $85.22
$86.56 $85.22 748,231
07/16/2012 $85.98
High: $86.36
Low: $85.25
$86.36 $85.25 789,340
07/13/2012 $85.84
High: $85.85
Low: $84.21
$85.85 $84.21 1,204,460
07/12/2012 $84.29
High: $84.74
Low: $82.97
$84.74 $82.97 1,055,382
07/11/2012 $84.10
High: $84.29
Low: $82.99
$84.29 $82.99 1,057,181
07/10/2012 $83.71
High: $85.00
Low: $83.33
$85.00 $83.33 1,182,312
07/09/2012 $84.55
High: $84.66
Low: $83.91
$84.66 $83.91 1,225,722
07/06/2012 $84.67
High: $84.78
Low: $83.61
$84.78 $83.61 741,996
07/05/2012 $84.70
High: $85.10
Low: $84.15
$85.10 $84.15 542,564
07/03/2012 $84.76
High: $85.29
Low: $84.33
$85.29 $84.33 734,297
07/02/2012 $84.49
High: $84.49
Low: $82.84
$84.49 $82.84 1,211,350
06/29/2012 $83.98
High: $83.98
Low: $82.05
$83.98 $82.05 1,128,430
06/28/2012 $81.46
High: $81.46
Low: $79.82
$81.46 $79.82 630,397
06/27/2012 $80.70
High: $80.93
Low: $80.01
$80.93 $80.01 631,602
06/26/2012 $80.32
High: $80.50
Low: $79.60
$80.50 $79.60 953,461
06/25/2012 $79.80
High: $80.24
Low: $79.38
$80.24 $79.38 750,179
06/22/2012 $80.55
High: $81.39
Low: $80.25
$81.39 $80.25 1,070,344
06/21/2012 $80.73
High: $82.37
Low: $80.59
$82.37 $80.59 1,185,252
06/20/2012 $82.21
High: $82.77
Low: $81.62
$82.77 $81.62 1,479,219
06/19/2012 $82.66
High: $83.16
Low: $82.36
$83.16 $82.36 1,061,281
06/18/2012 $82.65
High: $82.98
Low: $81.35
$82.98 $81.35 774,099
06/15/2012 $81.80
High: $82.03
Low: $81.05
$82.03 $81.05 1,668,816
06/14/2012 $81.24
High: $81.58
Low: $80.17
$81.58 $80.17 828,510
06/13/2012 $80.06
High: $81.33
Low: $79.68
$81.33 $79.68 1,019,086
06/12/2012 $80.62
High: $81.01
Low: $79.33
$81.01 $79.33 1,293,203
06/11/2012 $80.52
High: $83.50
Low: $80.41
$83.50 $80.41 1,185,211
06/08/2012 $82.64
High: $82.70
Low: $81.55
$82.70 $81.55 827,550
06/07/2012 $81.77
High: $83.00
Low: $81.50
$83.00 $81.50 1,174,331
06/06/2012 $82.12
High: $82.12
Low: $79.93
$82.12 $79.93 1,080,787
06/05/2012 $80.51
High: $80.74
Low: $78.94
$80.74 $78.94 856,030
06/04/2012 $79.40
High: $80.47
Low: $78.56
$80.47 $78.56 1,150,890
06/01/2012 $80.03
High: $81.22
Low: $79.88
$81.22 $79.88 1,358,412
05/31/2012 $81.92
High: $82.71
Low: $80.65
$82.71 $80.65 1,246,121
05/30/2012 $81.70
High: $83.34
Low: $81.68
$83.34 $81.68 1,087,746
05/29/2012 $83.96
High: $84.11
Low: $83.04
$84.11 $83.04 822,520
05/25/2012 $83.10
High: $83.58
Low: $82.70
$83.58 $82.70 774,059
05/24/2012 $83.24
High: $83.78
Low: $82.09
$83.78 $82.09 563,312
05/23/2012 $82.88
High: $83.17
Low: $81.47
$83.17 $81.47 861,498
05/22/2012 $82.96
High: $83.46
Low: $82.42
$83.46 $82.42 804,706
05/21/2012 $82.85
High: $83.03
Low: $81.35
$83.03 $81.35 994,084
05/18/2012 $81.28
High: $83.34
Low: $80.94
$83.34 $80.94 1,394,214
05/17/2012 $82.44
High: $84.66
Low: $82.44
$84.66 $82.44 1,216,614
05/16/2012 $84.65
High: $86.29
Low: $84.56
$86.29 $84.56 1,412,454
05/15/2012 $86.38
High: $87.05
Low: $85.96
$87.05 $85.96 1,255,927
05/14/2012 $87.01
High: $87.72
Low: $86.39
$87.72 $86.39 1,228,485
05/11/2012 $87.46
High: $87.97
Low: $86.24
$87.97 $86.24 872,690
05/10/2012 $87.00
High: $88.35
Low: $86.61
$88.35 $86.61 809,008
05/09/2012 $87.83
High: $88.50
Low: $86.97
$88.50 $86.97 1,240,280
05/08/2012 $88.07
High: $88.21
Low: $86.42
$88.21 $86.42 982,654
05/07/2012 $87.54
High: $87.97
Low: $85.75
$87.97 $85.75 867,984
05/04/2012 $86.28
High: $87.00
Low: $85.99
$87.00 $85.99 895,533
05/03/2012 $87.14
High: $87.94
Low: $86.93
$87.94 $86.93 1,230,563
05/02/2012 $87.60
High: $87.71
Low: $86.26
$87.71 $86.26 1,370,838
05/01/2012 $87.49
High: $87.90
Low: $85.93
$87.90 $85.93 1,236,417
04/30/2012 $85.84
High: $85.86
Low: $85.14
$85.86 $85.14 1,169,705
04/27/2012 $86.00
High: $86.42
Low: $85.23
$86.42 $85.23 1,255,768
04/26/2012 $85.36
High: $85.56
Low: $84.24
$85.56 $84.24 1,430,483
04/25/2012 $84.97
High: $85.10
Low: $84.39
$85.10 $84.39 1,269,370
04/24/2012 $84.59
High: $84.64
Low: $82.90
$84.64 $82.90 1,443,575
04/23/2012 $82.78
High: $83.32
Low: $82.32
$83.32 $82.32 1,652,905
04/20/2012 $83.67
High: $84.22
Low: $82.93
$84.22 $82.93 1,191,241
04/19/2012 $82.93
High: $83.47
Low: $82.65
$83.47 $82.65 1,142,712
04/18/2012 $83.06
High: $83.47
Low: $82.60
$83.47 $82.60 821,510
04/17/2012 $83.15
High: $83.48
Low: $82.21
$83.48 $82.21 1,249,601
04/16/2012 $82.15
High: $83.39
Low: $80.95
$83.39 $80.95 2,475,107
04/13/2012 $79.94
High: $81.17
Low: $79.92
$81.17 $79.92 976,563
04/12/2012 $81.03
High: $81.03
Low: $79.50
$81.03 $79.50 895,389
04/11/2012 $79.85
High: $80.32
Low: $79.45
$80.32 $79.45 810,847
04/10/2012 $79.33
High: $81.16
Low: $79.19
$81.16 $79.19 1,465,397
04/09/2012 $80.92
High: $81.22
Low: $80.38
$81.22 $80.38 809,905
04/05/2012 $82.00
High: $83.01
Low: $81.70
$83.01 $81.70 717,876
04/04/2012 $82.84
High: $83.79
Low: $82.72
$83.79 $82.72 737,746
04/03/2012 $84.15
High: $84.49
Low: $83.66
$84.49 $83.66 1,008,122
04/02/2012 $84.57
High: $84.65
Low: $84.00
$84.65 $84.00 1,046,477
03/30/2012 $84.20
High: $84.37
Low: $83.55
$84.37 $83.55 1,095,496
03/29/2012 $83.45
High: $83.61
Low: $82.27
$83.61 $82.27 818,102
03/28/2012 $83.55
High: $84.13
Low: $82.75
$84.13 $82.75 964,849
03/27/2012 $84.11
High: $84.56
Low: $83.86
$84.56 $83.86 751,827
03/26/2012 $84.13
High: $84.37
Low: $83.52
$84.37 $83.52 1,032,452
03/23/2012 $83.43
High: $83.77
Low: $82.81
$83.77 $82.81 1,049,835
03/22/2012 $83.39
High: $84.27
Low: $82.98
$84.27 $82.98 1,047,887
03/21/2012 $84.25
High: $85.10
Low: $84.15
$85.10 $84.15 1,058,578
03/20/2012 $84.85
High: $85.36
Low: $83.99
$85.36 $83.99 1,087,060
03/19/2012 $84.76
High: $85.48
Low: $83.33
$85.48 $83.33 1,635,367
03/16/2012 $83.82
High: $83.89
Low: $83.25
$83.89 $83.25 1,555,067
03/15/2012 $83.47
High: $83.74
Low: $82.79
$83.74 $82.79 1,433,246
03/14/2012 $83.03
High: $83.25
Low: $82.04
$83.25 $82.04 1,116,238
03/13/2012 $83.08
High: $83.29
Low: $81.06
$83.29 $81.06 1,441,109
03/12/2012 $80.58
High: $81.17
Low: $80.03
$81.17 $80.03 935,975
03/09/2012 $80.02
High: $80.55
Low: $79.60
$80.55 $79.60 947,996
03/08/2012 $79.90
High: $80.89
Low: $79.80
$80.89 $79.80 1,353,879
03/07/2012 $80.92
High: $81.10
Low: $79.45
$81.10 $79.45 1,044,914
03/06/2012 $80.06
High: $80.89
Low: $79.53
$80.89 $79.53 1,418,279
03/05/2012 $81.23
High: $81.52
Low: $80.53
$81.52 $80.53 1,318,089
03/02/2012 $81.81
High: $82.14
Low: $81.54
$82.14 $81.54 893,961
03/01/2012 $81.82
High: $82.81
Low: $81.60
$82.81 $81.60 1,162,263
02/29/2012 $81.73
High: $82.60
Low: $81.27
$82.60 $81.27 1,693,596
02/28/2012 $82.29
High: $84.20
Low: $82.15
$84.20 $82.15 1,538,117
02/27/2012 $84.21
High: $84.50
Low: $83.59
$84.50 $83.59 711,142
02/24/2012 $84.73
High: $84.75
Low: $83.81
$84.75 $83.81 908,383
02/23/2012 $84.54
High: $84.55
Low: $83.14
$84.55 $83.14 832,610
02/22/2012 $83.73
High: $84.62
Low: $83.53
$84.62 $83.53 872,444
02/21/2012 $84.38
High: $85.16
Low: $83.99
$85.16 $83.99