finance summary
HWXJQ
competitormarriotthotel.xlsxmarriott international IS
| Fiscal year is January-December. All values USD Millions. | 2017 | 2016 | 2015 | 2014 | 2013 |
| Sales/Revenue | 22,894 | 17,072 | 14,476 | 13,795 | 12,781 |
| Sales Growth | 34.10% | 17.93% | 4.94% | 7.93% | - |
| Cost of Goods Sold (COGS) incl. D&A | 19,482 | 14,614 | 12,486 | 11,953 | 11,070 |
| COGS excluding D&A | 19,192 | 14,446 | 12,363 | 11,830 | 10,943 |
| Depreciation & Amortization Expense | 290 | 168 | 123 | 123 | 127 |
| Depreciation | 105 | 81 | 58 | 59 | 59 |
| Amortization of Intangibles | 185 | 87 | 65 | 64 | 68 |
| COGS Growth | 33.31% | 17.04% | 4.46% | 7.98% | - |
| Gross Income | 3,412 | 2,458 | 1,990 | 1,842 | 1,711 |
| Gross Income Growth | 38.81% | 23.52% | 8.03% | 7.66% | - |
| Gross Profit Margin | 14.90% | - | - | - | - |
| SG&A Expense | 894 | 704 | 596 | 659 | 726 |
| Other SG&A | 894 | 704 | 596 | 659 | 726 |
| SGA Growth | 26.99% | 18.12% | -9.56% | -9.23% | - |
| EBIT | 2,518 | 1,754 | 1,394 | 1,183 | 985 |
| Unusual Expense | 159 | 408 | 13 | 25 | - |
| Non Operating Income/Expense | 688 | 5 | -9 | 4 | 9 |
| Non-Operating Interest Income | 38 | 35 | 29 | 30 | 23 |
| Equity in Affiliates (Pretax) | 39 | 10 | 16 | 6 | -5 |
| Interest Expense | 288 | 212 | 162 | 110 | 115 |
| Interest Expense Growth | 35.85% | 30.86% | 47.27% | -4.35% | - |
| Gross Interest Expense | 289 | 213 | 171 | 143 | 147 |
| Interest Capitalized | 1 | 1 | 9 | 33 | 32 |
| Pretax Income | 2,836 | 1,184 | 1,255 | 1,088 | 897 |
| Pretax Income Growth | 139.53% | -5.66% | 15.35% | 21.29% | - |
| Pretax Margin | 12.39% | - | - | - | - |
| Income Tax | 1,464 | 404 | 396 | 335 | 271 |
| Income Tax - Current Domestic | 1,405 | 244 | 207 | 267 | 156 |
| Income Tax - Current Foreign | 178 | 56 | 50 | 47 | 44 |
| Income Tax - Deferred Domestic | -81 | 75 | 138 | 26 | 78 |
| Income Tax - Deferred Foreign | -38 | 29 | 1 | -5 | -7 |
| Consolidated Net Income | 1,372 | 780 | 859 | 753 | 626 |
| Net Income | 1,372 | 780 | 859 | 753 | 626 |
| Net Income Growth | 75.90% | -9.20% | 14.08% | 20.29% | - |
| Net Margin | 5.99% | - | - | - | - |
| Net Income After Extraordinaries | 1,372 | 780 | 859 | 753 | 626 |
| Net Income Available to Common | 1,372 | 780 | 859 | 753 | 626 |
| EPS (Basic) | 3.61 | 2.64 | 3.15 | 2.54 | 2 |
| EPS (Basic) Growth | 36.74% | -16.19% | 24.02% | 27.00% | - |
| Basic Shares Outstanding | 375 | 291 | 267 | 290 | 305 |
| EPS (Diluted) | 3.61 | 2.64 | 3.15 | 2.54 | 2 |
| EPS (Diluted) Growth | 36.91% | -16.23% | 24.11% | 26.85% | - |
| Diluted Shares Outstanding | 380 | 296 | 273 | 297 | 313 |
| EBITDA | 2,808 | 1,922 | 1,517 | 1,306 | 1,112 |
| EBITDA Growth | 46.10% | 26.70% | 16.16% | 17.45% | - |
| EBITDA Margin | 12.27% | - | - | - | - |
| EBIT | 2,518 | 1,754 | 1,394 | 1,183 | 985 |
| 2017 | 2016 | 2015 | |||
| Liquidity ratios | |||||
| current ratio | 45.71% | 65.49% | 42.81% | ||
| quick ratio | 45.71% | 65.49% | 42.81% | ||
| working capital | -3,263.00 | -1,776.00 | -1,849.00 | ||
| Turnover ratios | |||||
| inventory turnover | 0 | 0 | 0 | ||
| asset turnover | 95.60% | 70.72% | 238.01% | ||
| Solvency ratios | |||||
| debt ratio | 84.42% | 77.81% | 159.03% | ||
| debt to equity ratio | 161.08% | 96.08% | -90.06% | ||
| times interest earned | 8.74 | 8.27 | 8.60 | ||
| Profitability ratios | |||||
| profit margin | 5.99% | 4.57% | 5.93% | ||
| return on assets | 5.73% | 3.23% | 14.12% | ||
| return on equity | 36.77% | 14.56% | -23.93% | ||
| Investor ratios | |||||
| P/E ratio | 37.28 | 30.67 | 20.50 | ||
| dividends payout ratio | -35.13% | -47.95% | -29.45% | ||
| dividend yield | 0.95 | 1.39 | 1.42 |
balance sheet
| Assets | |||||
| Fiscal year is January-December. All values USD Millions. | 2017 | 2016 | 2015 | 2014 | 2013 |
| Cash & Short Term Investments | 383 | 858 | 96 | 104 | 126 |
| Cash Only | 383 | 858 | 96 | 104 | 126 |
| Cash & Short Term Investments Growth | -55.36% | 793.75% | -7.69% | -17.46% | - |
| Cash & ST Investments / Total Assets | 1.60% | 3.55% | 1.58% | 1.51% | 1.85% |
| Total Accounts Receivable | 1,991 | 1,695 | 1,103 | 1,100 | 1,081 |
| Accounts Receivables, Net | 1,991 | 1,695 | 1,103 | 1,100 | 1,081 |
| Accounts Receivables, Gross | 1,991 | 1,695 | 1,103 | 1,100 | 1,081 |
| Accounts Receivable Growth | 17.46% | 53.67% | 0.27% | 1.76% | - |
| Accounts Receivable Turnover | 11.5 | 10.07 | 13.12 | 12.54 | 11.82 |
| Other Current Assets | 373 | 818 | 185 | 717 | 696 |
| Prepaid Expenses | - | 168 | 77 | 64 | 67 |
| Miscellaneous Current Assets | 373 | 650 | 108 | 653 | 629 |
| Total Current Assets | 2,747 | 3,371 | 1,384 | 1,921 | 1,903 |
| Net Property, Plant & Equipment | 1,793 | 2,335 | 1,029 | 1,460 | 1,543 |
| Property, Plant & Equipment - Gross | 2,890 | 3,320 | 1,926 | 2,378 | 2,448 |
| Buildings | 1,052 | 1,352 | 729 | 781 | 786 |
| Land & Improvements | 601 | 654 | 299 | 457 | 535 |
| Construction in Progress | 116 | 155 | 130 | 365 | 338 |
| Other Property, Plant & Equipment | 1,121 | 1,159 | 768 | 775 | 789 |
| Accumulated Depreciation | 1,097 | 985 | 897 | 918 | 905 |
| Total Investments and Advances | 740 | 728 | 165 | 224 | 222 |
| Other Long-Term Investments | 740 | 728 | 165 | 224 | 222 |
| Long-Term Note Receivable | 142 | 245 | 215 | 215 | 142 |
| Intangible Assets | 18,012 | 16,868 | 2,394 | 2,245 | 2,005 |
| Net Goodwill | 9,207 | 7,598 | 943 | 894 | 874 |
| Net Other Intangibles | 8,805 | 9,270 | 1,451 | 1,351 | 1,131 |
| Other Assets | 421 | 477 | 223 | 270 | 332 |
| Tangible Other Assets | 421 | 477 | 223 | 270 | 332 |
| Total Assets | 23,948 | 24,140 | 6,082 | 6,865 | 6,794 |
| Assets - Total - Growth | -0.80% | 296.91% | -11.41% | 1.05% | - |
| Asset Turnover | 0.95 | - | - | - | - |
| Return On Average Assets | 5.71% | - | - | - | - |
| Liabilities & Shareholders' Equity | |||||
| All values USD Millions. | 2017 | 2016 | 2015 | 2014 | 2013 |
| ST Debt & Current Portion LT Debt | 398 | 309 | 300 | 324 | 6 |
| Current Portion of Long Term Debt | 398 | 309 | 300 | 324 | 6 |
| Accounts Payable | 780 | 687 | 593 | 605 | 557 |
| Accounts Payable Growth | 13.54% | 15.85% | -1.98% | 8.62% | - |
| Other Current Liabilities | 4,832 | 4,151 | 2,340 | 2,131 | 2,112 |
| Accrued Payroll | 1,230 | 1,177 | 861 | 799 | 817 |
| Miscellaneous Current Liabilities | 3,602 | 2,974 | 1,479 | 1,332 | 1,295 |
| Total Current Liabilities | 6,010 | 5,147 | 3,233 | 3,060 | 2,675 |
| Current Ratio | 0.46 | 0.65 | 0.43 | 0.63 | 0.71 |
| Quick Ratio | 0.46 | 0.65 | 0.43 | 0.63 | 0.71 |
| Cash Ratio | 0.06 | 0.17 | 0.03 | 0.03 | 0.05 |
| Long-Term Debt | 7,840 | 8,197 | 3,807 | 3,457 | 3,147 |
| Long-Term Debt excl. Capitalized Leases | 7,682 | 8,037 | 3,803 | 3,450 | 3,142 |
| Non-Convertible Debt | 7,682 | 8,037 | 3,803 | 3,450 | 3,142 |
| Capitalized Lease Obligations | 158 | 160 | 4 | 7 | 5 |
| Provision for Risks & Charges | 167 | 94 | 63 | 51 | 44 |
| Deferred Taxes | 511 | 904 | -672 | -530 | -647 |
| Deferred Taxes - Credit | 604 | 1,020 | - | - | - |
| Deferred Taxes - Debit | 93 | 116 | 672 | 530 | 647 |
| Other Liabilities | 5,596 | 4,325 | 2,569 | 2,497 | 2,343 |
| Other Liabilities (excl. Deferred Income) | 5,596 | 4,325 | 2,569 | 2,497 | 2,343 |
| Total Liabilities | 20,217 | 18,783 | 9,672 | 9,065 | 8,209 |
| Total Liabilities / Total Assets | 84.42% | 77.81% | 159.03% | 132.05% | 120.83% |
| Common Equity (Total) | 3,731 | 5,357 | -3,590 | -2,200 | -1,415 |
| Common Stock Par/Carry Value | 5 | 5 | 5 | 5 | 5 |
| Additional Paid-In Capital/Capital Surplus | 5,770 | 5,808 | 2,821 | 2,802 | 2,716 |
| Retained Earnings | 7,391 | 6,501 | 4,878 | 4,286 | 3,837 |
| Cumulative Translation Adjustment/Unrealized For. Exch. Gain | -23 | -503 | -192 | -72 | -31 |
| Unrealized Gain/Loss Marketable Securities | 4 | 6 | 4 | 11 | 6 |
| Other Appropriated Reserves | 2 | - | -8 | -9 | -19 |
| Treasury Stock | -9,418 | -6,460 | -11,098 | -9,223 | -7,929 |
| Common Equity / Total Assets | 15.58% | 22.19% | -59.03% | -32.05% | -20.83% |
| Total Shareholders' Equity | 3,731 | 5,357 | -3,590 | -2,200 | -1,415 |
| Total Shareholders' Equity / Total Assets | 15.58% | 22.19% | -59.03% | -32.05% | -20.83% |
| Total Equity | 3,731 | 5,357 | -3,590 | -2,200 | -1,415 |
| Liabilities & Shareholders' Equity | 23,948 | 24,140 | 6,082 | 6,865 | 6,794 |
cash flow
| Operating Activities | |||||
| Fiscal year is January-December. All values USD Millions. | 2017 | 2016 | 2015 | 2014 | 2013 |
| Net Income before Extraordinaries | 1,372 | 780 | 859 | 753 | 626 |
| Net Income Growth | 75.90% | -9.20% | 14.08% | 20.29% | - |
| Depreciation, Depletion & Amortization | 290 | 168 | 123 | 123 | 127 |
| Depreciation and Depletion | 105 | 81 | 58 | 59 | 59 |
| Amortization of Intangible Assets | 185 | 87 | 65 | 64 | 68 |
| Deferred Taxes & Investment Tax Credit | 828 | 76 | 143 | 71 | 73 |
| Deferred Taxes | 828 | 76 | 143 | 71 | 73 |
| Other Funds | -252 | 668 | 431 | 397 | 99 |
| Funds from Operations | 2,238 | 1,692 | 1,556 | 1,344 | 925 |
| Changes in Working Capital | 198 | -110 | -126 | -120 | 215 |
| Net Operating Cash Flow | 2,436 | 1,582 | 1,430 | 1,224 | 1,140 |
| Net Operating Cash Flow Growth | 53.98% | 10.63% | 16.83% | 7.37% | - |
| Net Operating Cash Flow / Sales | 10.64% | 9.27% | 9.88% | 8.87% | 8.92% |
| Investing Activities | |||||
| All values USD Millions. | 2017 | 2016 | 2015 | 2014 | 2013 |
| Capital Expenditures | -429 | -279 | -426 | -476 | -465 |
| Capital Expenditures (Fixed Assets) | -240 | -199 | -305 | -411 | -404 |
| Capital Expenditures (Other Assets) | -189 | -80 | -121 | -65 | -61 |
| Capital Expenditures Growth | -53.76% | 34.51% | 10.50% | -2.37% | - |
| Capital Expenditures / Sales | -1.87% | -1.63% | -2.94% | -3.45% | -3.64% |
| Net Assets from Acquisitions | - | -2,412 | -137 | -184 | - |
| Sale of Fixed Assets & Businesses | 1,418 | 218 | 673 | 435 | - |
| Purchase/Sale of Investments | 94 | 35 | 140 | -75 | -11 |
| Purchase of Investments | -93 | -32 | -73 | -109 | -88 |
| Sale/Maturity of Investments | 187 | 67 | 213 | 34 | 77 |
| Other Uses | -63 | - | - | -13 | -43 |
| Other Sources | - | 29 | 117 | - | - |
| Net Investing Cash Flow | 1,020 | -2,409 | 367 | -313 | -519 |
| Net Investing Cash Flow Growth | 142.34% | -756.40% | 217.25% | 39.69% | - |
| Net Investing Cash Flow / Sales | 4.46% | -14.11% | 2.54% | -2.27% | -4.06% |
| Financing Activities | |||||
| All values USD Millions. | 2017 | 2016 | 2015 | 2014 | 2013 |
| Cash Dividends Paid - Total | -482 | -374 | -253 | -223 | -196 |
| Common Dividends | -482 | -374 | -253 | -223 | -196 |
| Change in Capital Stock | -3,007 | -534 | -1,877 | -1,332 | -635 |
| Repurchase of Common & Preferred Stk. | -3,013 | -568 | -1,917 | -1,510 | -834 |
| Sale of Common & Preferred Stock | 6 | 34 | 40 | 178 | 199 |
| Proceeds from Stock Options | 6 | 34 | 40 | 178 | 199 |
| Issuance/Reduction of Debt, Net | -285 | 2,521 | 325 | 622 | 249 |
| Change in Current Debt | 25 | 1,365 | -140 | 235 | 311 |
| Change in Long-Term Debt | -310 | 1,156 | 465 | 387 | -62 |
| Issuance of Long-Term Debt | - | 1,482 | 790 | 394 | 345 |
| Reduction in Long-Term Debt | -310 | -326 | -325 | -7 | -407 |
| Other Funds | -157 | -24 | - | - | -1 |
| Other Uses | -157 | -24 | - | - | -1 |
| Net Financing Cash Flow | -3,931 | 1,589 | -1,805 | -933 | -583 |
| Net Financing Cash Flow Growth | -347.39% | 188.03% | -93.46% | -60.03% | - |
| Net Financing Cash Flow / Sales | -17.17% | 9.31% | -12.47% | -6.76% | -4.56% |
| Net Change in Cash | -475 | 762 | -8 | -22 | 38 |
| Free Cash Flow | 2,196 | 1,383 | 1,125 | 813 | 736 |
| Free Cash Flow Growth | 58.79% | 22.93% | 38.38% | 10.46% | - |
| Free Cash Flow Yield | 3.32% | - | - | - | - |
historical price 2017
| Date | Open | High | Low | Close | Volume | |||
| 12/29/17 | 136.51 | 137.6 | 135.35 | 135.73 | 1685772 | |||
| 12/28/17 | 136.46 | 136.64 | 135.5 | 136.57 | 1704183 | |||
| 12/27/17 | 133.7 | 136.33 | 133.6 | 136.25 | 2284549 | |||
| 12/26/17 | 133.96 | 134.225 | 133.15 | 133.3 | 1151076 | |||
| 12/22/17 | 133.7 | 134.74 | 133.5 | 133.97 | 2780885 | Mean | 103.2572111554 | |
| 12/21/17 | 134.45 | 135.18 | 133.47 | 133.95 | 2042131 | standard deviation | 13.8572581773 | |
| 12/20/17 | 133.68 | 134.26 | 133.265 | 133.84 | 1455746 | highest price | 136.57 | |
| 12/19/17 | 133.88 | 134.04 | 132.645 | 133.14 | 2915054 | lowest price | 81.78 | |
| 12/18/17 | 130.45 | 134.31 | 130.33 | 133.34 | 3720669 | |||
| 12/15/17 | 128.7 | 129.9 | 128.08 | 129.82 | 4111534 | |||
| 12/14/17 | 128.58 | 128.785 | 127.69 | 127.72 | 2564226 | |||
| 12/13/17 | 128.88 | 129.64 | 128.35 | 128.47 | 2119587 | |||
| 12/17/12 | 128.6 | 129.02 | 127.93 | 128.76 | 1529245 | |||
| 11/17/12 | 128.84 | 129.25 | 128 | 128.57 | 1432705 | |||
| 8/17/12 | 128.41 | 129.99 | 128.39 | 129.32 | 4325149 | |||
| 7/17/12 | 127.21 | 127.98 | 126.9042 | 127.85 | 1464967 | |||
| 6/17/12 | 127.74 | 128.05 | 127.15 | 127.3 | 1698364 | |||
| 5/17/12 | 127.92 | 129.47 | 127.38 | 127.53 | 2065942 | |||
| 4/17/12 | 127.71 | 129.56 | 127.67 | 127.73 | 2128509 | |||
| 1/17/12 | 126.03 | 127.34 | 124.45 | 126.86 | 2371086 | |||
| 11/30/17 | 126.14 | 127.97 | 125.65 | 127 | 3102675 | |||
| 11/29/17 | 127.25 | 127.43 | 125.61 | 126.49 | 2721723 | |||
| 11/28/17 | 127.25 | 127.55 | 126.56 | 126.9 | 3065670 | |||
| 11/27/17 | 126.33 | 127.37 | 126.33 | 126.93 | 2560256 | |||
| 11/24/17 | 126.51 | 127.1 | 126.38 | 126.5 | 729350 | |||
| 11/22/17 | 127.96 | 128 | 126.07 | 126.39 | 2323935 | |||
| 11/21/17 | 126.33 | 128.37 | 126.33 | 127.62 | 3477970 | |||
| 11/20/17 | 125.33 | 126.24 | 125.06 | 125.91 | 1937760 | |||
| 11/17/17 | 123.98 | 125.64 | 123.77 | 125.48 | 4660679 | |||
| 11/16/17 | 121.94 | 124.42 | 121.5001 | 124.38 | 3493489 | |||
| 11/15/17 | 122.91 | 122.96 | 121.38 | 122.26 | 3043260 | |||
| 11/14/17 | 120.08 | 123.1 | 119.95 | 123.06 | 2141797 | |||
| 11/13/17 | 119.67 | 120.88 | 119.599 | 120.39 | 2387311 | |||
| 10/17/11 | 119.04 | 120.87 | 118.01 | 120.11 | 3377034 | |||
| 9/17/11 | 119.26 | 120.12 | 118.13 | 118.81 | 3317664 | |||
| 8/17/11 | 121 | 124.34 | 119.19 | 119.98 | 6163025 | |||
| 7/17/11 | 122.21 | 123.31 | 120.66 | 120.89 | 5253665 | |||
| 6/17/11 | 121.34 | 123.03 | 120.85 | 121.98 | 2838685 | |||
| 3/17/11 | 119.69 | 121.58 | 119.61 | 121.55 | 4043277 | |||
| 2/17/11 | 120.44 | 121.253 | 119.02 | 119.64 | 3713451 | |||
| 1/17/11 | 120.51 | 120.92 | 119.6 | 120.16 | 1381031 | |||
| 10/31/17 | 118.62 | 119.91 | 118.32 | 119.48 | 1712807 | |||
| 10/30/17 | 118.67 | 118.97 | 117.52 | 118.52 | 1841346 | |||
| 10/27/17 | 117.41 | 119.425 | 117.27 | 118.87 | 2067384 | |||
| 10/26/17 | 117.53 | 119.36 | 116.4 | 118.81 | 2637754 | |||
| 10/25/17 | 116.11 | 117.04 | 115.57 | 116.33 | 2885591 | |||
| 10/24/17 | 115.77 | 117.09 | 115.44 | 116.81 | 1703103 | |||
| 10/23/17 | 115.06 | 115.52 | 114.71 | 115.31 | 1409337 | |||
| 10/20/17 | 115.49 | 115.61 | 114.4 | 115.02 | 2545237 | |||
| 10/19/17 | 115.35 | 115.41 | 114.54 | 115.2 | 1695186 | |||
| 10/18/17 | 115.32 | 116.67 | 115.05 | 115.77 | 2472821 | |||
| 10/17/17 | 114.55 | 115.08 | 114.17 | 115.04 | 744002 | |||
| 10/16/17 | 115 | 115.4 | 113.815 | 114.75 | 4016200 | |||
| 10/13/17 | 115 | 115.305 | 114.4 | 115.11 | 1690312 | |||
| 12/17/10 | 114.07 | 114.87 | 113.65 | 114.46 | 1755546 | |||
| 11/17/10 | 113.89 | 114.41 | 113.69 | 114.13 | 1338586 | |||
| 10/17/10 | 112.88 | 114.11 | 112.46 | 114.08 | 1921419 | |||
| 9/17/10 | 111.96 | 112.79 | 111.7 | 112.76 | 1309980 | |||
| 6/17/10 | 111.24 | 111.77 | 110.74 | 111.76 | 1872486 | |||
| 5/17/10 | 109.22 | 111.5 | 108.87 | 111.27 | 3459229 | |||
| 4/17/10 | 109.25 | 109.54 | 108.31 | 108.82 | 2720428 | |||
| 3/17/10 | 110.39 | 110.84 | 108.99 | 109.4 | 2224872 | |||
| 2/17/10 | 110.35 | 111.46 | 109.7 | 110.53 | 1545494 | |||
| 09/29/17 | 109.67 | 111.32 | 109.2 | 110.26 | 3558745 | |||
| 09/28/17 | 108.15 | 110.06 | 107.96 | 110 | 1821601 | |||
| 09/27/17 | 108.36 | 108.96 | 107.43 | 108.36 | 3563692 | |||
| 09/26/17 | 109.07 | 109.65 | 107.96 | 108.07 | 2825731 | |||
| 09/25/17 | 107.85 | 109.97 | 107.43 | 108.87 | 3713216 | |||
| 09/22/17 | 107.18 | 108.07 | 107 | 107.88 | 1179138 | |||
| 09/21/17 | 107.84 | 108.5 | 107.33 | 107.57 | 1911898 | |||
| 09/20/17 | 107.3 | 108.24 | 106.84 | 107.69 | 3489445 | |||
| 09/19/17 | 105.58 | 107.43 | 105.072 | 107.35 | 2148335 | |||
| 09/18/17 | 105.77 | 106.48 | 105.45 | 105.54 | 2297007 | |||
| 09/15/17 | 105.97 | 105.97 | 104.39 | 105.39 | 2790640 | |||
| 09/14/17 | 106.34 | 106.96 | 105.65 | 106.39 | 3517535 | |||
| 09/13/17 | 105 | 106.92 | 104.71 | 106.77 | 1821671 | |||
| 12/17/09 | 104.66 | 105.4799 | 104.29 | 105.08 | 1269203 | |||
| 11/17/09 | 103.82 | 106.2 | 103.82 | 104.63 | 2974882 | |||
| 8/17/09 | 101.73 | 104.44 | 101.61 | 103.43 | 1876132 | |||
| 7/17/09 | 102.13 | 102.24 | 101.21 | 101.76 | 1661419 | |||
| 6/17/09 | 102.68 | 102.86 | 101.22 | 101.8 | 1263386 | |||
| 5/17/09 | 103.67 | 103.82 | 101.11 | 102.28 | 1886720 | |||
| 1/17/09 | 104.02 | 104.25 | 103.42 | 103.8 | 1258055 | |||
| 08/31/17 | 103.71 | 104.3497 | 102.81 | 103.58 | 1837314 | |||
| 08/30/17 | 100.76 | 103.75 | 100.56 | 103.64 | 1954360 | |||
| 08/29/17 | 99.91 | 100.54 | 99.581 | 100.23 | 1286210 | |||
| 08/28/17 | 100.99 | 100.99 | 100.24 | 100.71 | 1389257 | |||
| 08/25/17 | 100.79 | 100.97 | 100.15 | 100.66 | 1346355 | |||
| 08/24/17 | 100.56 | 101.03 | 99.58 | 99.95 | 1364972 | |||
| 08/23/17 | 101.15 | 101.6999 | 100.27 | 100.43 | 2749752 | |||
| 08/22/17 | 99.21 | 102.4099 | 98.86 | 102 | 2592716 | |||
| 08/21/17 | 98.16 | 99.205 | 97.99 | 99.08 | 1494619 | |||
| 08/18/17 | 97.8 | 98.74 | 96.9 | 98.03 | 1581465 | |||
| 08/17/17 | 100.18 | 100.18 | 97.8 | 97.84 | 2579472 | |||
| 08/16/17 | 100.6 | 100.85 | 99.69 | 100.3 | 1906949 | |||
| 08/15/17 | 100.32 | 101.04 | 99.93 | 100.4 | 1603427 | |||
| 08/14/17 | 100.19 | 100.45 | 99.67 | 100.07 | 2578263 | |||
| 11/17/08 | 99.5 | 100.16 | 98.86 | 99.4 | 2154708 | |||
| 10/17/08 | 100.96 | 101 | 99.2 | 99.52 | 3912842 | |||
| 9/17/08 | 103.1 | 103.2 | 101.21 | 101.35 | 2779133 | |||
| 8/17/08 | 100.95 | 104.76 | 100.53 | 103.95 | 4618003 | |||
| 7/17/08 | 107 | 107.6299 | 105.7 | 106.17 | 4861601 | |||
| 4/17/08 | 104.07 | 105.05 | 103.65 | 105.02 | 3068939 | |||
| 3/17/08 | 103.62 | 105.19 | 103.45 | 103.66 | 2250594 | |||
| 2/17/08 | 104.38 | 104.74 | 102.05 | 103.49 | 2182793 | |||
| 1/17/08 | 104.8 | 105.55 | 104.61 | 105.13 | 1299592 | |||
| 07/31/17 | 103.75 | 104.97 | 103.57 | 104.19 | 1262836 | |||
| 07/28/17 | 103.64 | 104.6124 | 103.27 | 103.34 | 2005157 | |||
| 07/27/17 | 103.48 | 104.41 | 102.98 | 104.06 | 2066415 | |||
| 07/26/17 | 103.39 | 104.84 | 102.47 | 103.04 | 2606163 | |||
| 07/25/17 | 103.15 | 103.32 | 102.64 | 103.06 | 1526849 | |||
| 07/24/17 | 103.03 | 103.12 | 102.61 | 102.71 | 1506825 | |||
| 07/21/17 | 102.05 | 103.06 | 102.02 | 102.85 | 1363918 | |||
| 07/20/17 | 102.19 | 102.93 | 101.91 | 102.4 | 1622432 | |||
| 07/19/17 | 101.88 | 102.61 | 101.451 | 102.24 | 1056901 | |||
| 07/18/17 | 100.98 | 102.31 | 100.64 | 102 | 1367371 | |||
| 07/17/17 | 100.89 | 101.95 | 100.61 | 101.35 | 1232325 | |||
| 07/14/17 | 100.81 | 101.37 | 100.17 | 100.99 | 1323909 | |||
| 07/13/17 | 101 | 101.24 | 100.46 | 100.7 | 1396413 | |||
| 12/17/07 | 101.65 | 102.05 | 100.68 | 100.8 | 1776851 | |||
| 11/17/07 | 100.33 | 100.95 | 99.83 | 100.73 | 1793814 | |||
| 10/17/07 | 100.23 | 100.89 | 99.56 | 100.71 | 1524048 | |||
| 7/17/07 | 99.7 | 100.74 | 99.43 | 100.35 | 2469761 | |||
| 6/17/07 | 100.45 | 100.75 | 99.38 | 99.65 | 1984415 | |||
| 5/17/07 | 100.3 | 101.56 | 100.05 | 101.17 | 2290927 | |||
| 3/17/07 | 100.61 | 101 | 99.92 | 100.11 | 1230937 | |||
| 06/30/17 | 101.18 | 101.22 | 100.28 | 100.31 | 2837436 | |||
| 06/29/17 | 102.16 | 102.34 | 99.08 | 100.21 | 3052900 | |||
| 06/28/17 | 101 | 102.51 | 100.47 | 101.98 | 2059229 | |||
| 06/27/17 | 103.53 | 103.558 | 100.89 | 101.03 | 2719033 | |||
| 06/26/17 | 104.07 | 105.15 | 103.51 | 103.93 | 2114452 | |||
| 06/23/17 | 103.81 | 104.45 | 103.32 | 104.06 | 6252434 | |||
| 06/22/17 | 104.09 | 104.4 | 103.39 | 103.89 | 1516790 | |||
| 06/21/17 | 104.32 | 104.754 | 103.67 | 104.13 | 1441375 | |||
| 06/20/17 | 105.43 | 105.883 | 104.16 | 104.19 | 1641503 | |||
| 06/19/17 | 105.01 | 106.31 | 104.64 | 105.93 | 1636875 | |||
| 06/16/17 | 104.41 | 105.31 | 103.97 | 104.5 | 3960268 | |||
| 06/15/17 | 103.35 | 104.82 | 102.54 | 104.74 | 1559970 | |||
| 06/14/17 | 104.38 | 104.91 | 102.8568 | 103.91 | 2316116 | |||
| 06/13/17 | 102.55 | 103.89 | 102.25 | 103.88 | 2978439 | |||
| 12/17/06 | 101.79 | 102.49 | 100.77 | 102.07 | 5035449 | |||
| 9/17/06 | 104.98 | 105.46 | 101.86 | 102.42 | 3629714 | |||
| 8/17/06 | 104.56 | 105.17 | 102.4 | 105.08 | 3320763 | |||
| 7/17/06 | 105.5 | 105.605 | 103.12 | 105.12 | 4503604 | |||
| 6/17/06 | 107.32 | 107.51 | 104.92 | 104.99 | 4531572 | |||
| 5/17/06 | 110.1 | 110.35 | 107.8 | 108.19 | 2194144 | |||
| 2/17/06 | 108.89 | 110.51 | 108.76 | 110.06 | 2886773 | |||
| 1/17/06 | 108 | 108.99 | 107.65 | 108.68 | 1778314 | |||
| 05/31/17 | 107.01 | 107.68 | 106.39 | 107.65 | 3013585 | |||
| 05/30/17 | 106.65 | 107.24 | 106.41 | 106.74 | 2129136 | |||
| 05/26/17 | 106.69 | 107.5 | 106.55 | 106.9 | 1794734 | |||
| 05/25/17 | 106 | 107.45 | 106 | 106.53 | 5163088 | |||
| 05/24/17 | 105.95 | 106.1 | 105.51 | 105.88 | 1655647 | |||
| 05/23/17 | 104.12 | 105.53 | 103.875 | 105.49 | 2867818 | |||
| 05/22/17 | 102.93 | 104.33 | 102.69 | 104.22 | 2016397 | |||
| 05/19/17 | 102.57 | 103.25 | 102.37 | 102.82 | 1977317 | |||
| 05/18/17 | 102.13 | 103.71 | 101.74 | 102.53 | 3512895 | |||
| 05/17/17 | 103.07 | 103.1 | 102.06 | 102.11 | 1944119 | |||
| 05/16/17 | 104.51 | 104.52 | 103.43 | 103.99 | 2406077 | |||
| 05/15/17 | 102.4 | 104.34 | 102.25 | 104.06 | 2416747 | |||
| 12/17/05 | 102.77 | 103.1 | 102.05 | 102.45 | 1958021 | |||
| 11/17/05 | 103.08 | 103.62 | 102.57 | 102.82 | 1622696 | |||
| 10/17/05 | 102.34 | 103.43 | 101.71 | 103.24 | 2611129 | |||
| 9/17/05 | 101.2 | 103.22 | 99.35 | 102.5 | 6721578 | |||
| 8/17/05 | 97.09 | 97.55 | 95.89 | 96.37 | 3955061 | |||
| 5/17/05 | 97.22 | 97.22 | 96.74 | 97.05 | 3038497 | |||
| 4/17/05 | 97.19 | 97.38 | 96.67 | 96.88 | 2571053 | |||
| 3/17/05 | 97.2 | 97.31 | 96.56 | 96.99 | 2387155 | |||
| 2/17/05 | 95.92 | 97.17 | 95.74 | 97.1 | 2483021 | |||
| 1/17/05 | 94.72 | 96.06 | 94.46 | 95.58 | 1676123 | |||
| 04/28/17 | 95.91 | 96.02 | 93.7 | 94.42 | 2859976 | |||
| 04/27/17 | 96.32 | 96.43 | 95.42 | 95.74 | 3655294 | |||
| 04/26/17 | 94.56 | 96.82 | 94.36 | 96.3 | 3614491 | |||
| 04/25/17 | 93.99 | 94.77 | 93.75 | 94.57 | 1637835 | |||
| 04/24/17 | 93.65 | 93.9 | 93.15 | 93.52 | 2085013 | |||
| 04/21/17 | 92.77 | 92.95 | 92.24 | 92.47 | 2521386 | |||
| 04/20/17 | 91.96 | 92.98 | 90.67 | 92.77 | 2792852 | |||
| 04/19/17 | 92.09 | 92.42 | 91.18 | 91.49 | 2025848 | |||
| 04/18/17 | 91.59 | 92.25 | 90 | 92.02 | 3102398 | |||
| 04/17/17 | 91.91 | 91.975 | 91.6 | 91.95 | 1283993 | |||
| 04/13/17 | 91.7 | 92.12 | 91.32 | 91.55 | 2244914 | |||
| 12/17/04 | 91.98 | 92 | 90.88 | 91.75 | 3416608 | |||
| 11/17/04 | 91.16 | 91.59 | 90.79 | 91.4 | 2732256 | |||
| 10/17/04 | 91.04 | 91.72 | 90.66 | 91.06 | 2152901 | |||
| 7/17/04 | 91.73 | 91.73 | 90.25 | 91.21 | 2954694 | |||
| 6/17/04 | 91.9 | 92.15 | 91.07 | 91.77 | 2516244 | |||
| 5/17/04 | 92.8 | 93.2245 | 91.55 | 91.96 | 2686769 | |||
| 4/17/04 | 92.67 | 92.99 | 91.925 | 92.47 | 3098026 | |||
| 3/17/04 | 94.28 | 94.53 | 92.08 | 92.75 | 3635615 | |||
| 03/31/17 | 94.6 | 94.975 | 93.99 | 94.18 | 2269717 | |||
| 03/30/17 | 94.4 | 95.42 | 94.4 | 94.64 | 2078584 | |||
| 03/29/17 | 94.01 | 94.7 | 93.86 | 94.59 | 1663239 | |||
| 03/28/17 | 93.17 | 94.99 | 93 | 94.49 | 2256913 | |||
| 03/27/17 | 92.99 | 93.53 | 92.4525 | 93.17 | 2151673 | |||
| 03/24/17 | 93.5 | 93.86 | 93.25 | 93.5 | 2274870 | |||
| 03/23/17 | 92.14 | 93.69 | 92.08 | 93.14 | 4658424 | |||
| 03/22/17 | 89.27 | 92.26 | 89.05 | 92.14 | 4540146 | |||
| 03/21/17 | 90.02 | 91.57 | 88.67 | 89.1 | 5486131 | |||
| 03/20/17 | 88.34 | 89.23 | 88.31 | 88.68 | 2198055 | |||
| 03/17/17 | 88.39 | 88.49 | 87.89 | 88.33 | 3015187 | |||
| 03/16/17 | 87.82 | 88.5 | 87.35 | 88.06 | 1846420 | |||
| 03/15/17 | 86.68 | 88.09 | 86.67 | 87.82 | 2012080 | |||
| 03/14/17 | 86.86 | 86.86 | 86.25 | 86.27 | 2058875 | |||
| 03/13/17 | 86.59 | 87.08 | 86.42 | 87.03 | 2236158 | |||
| 10/17/03 | 86.98 | 87.02 | 86.03 | 86.62 | 2187416 | |||
| 9/17/03 | 86.44 | 87.11 | 86.05 | 86.31 | 1906347 | |||
| 8/17/03 | 85.95 | 86.71 | 85.63 | 86.39 | 2709189 | |||
| 7/17/03 | 86.66 | 86.84 | 85.93 | 86.15 | 1909110 | |||
| 6/17/03 | 86.58 | 87.0313 | 86.06 | 86.72 | 2106979 | |||
| 3/17/03 | 87.34 | 87.6936 | 86.42 | 86.79 | 2061637 | |||
| 2/17/03 | 88.2 | 88.22 | 87.22 | 87.52 | 2968450 | |||
| 1/17/03 | 87.5 | 88.93 | 87.38 | 88.49 | 2589460 | |||
| 02/28/17 | 87.31 | 87.749 | 86.89 | 86.99 | 2587163 | |||
| 02/27/17 | 86.97 | 87.65 | 86.75 | 87.45 | 1885192 | |||
| 02/24/17 | 87.03 | 87.59 | 86.8 | 87.08 | 2521731 | |||
| 02/23/17 | 87.82 | 87.99 | 86.96 | 87 | 2013454 | |||
| 02/22/17 | 87.7 | 88.03 | 87.61 | 87.68 | 1986798 | |||
| 02/21/17 | 88.54 | 88.88 | 87.74 | 87.99 | 3637138 | |||
| 02/17/17 | 89.28 | 89.66 | 87.24 | 89.36 | 5275189 | |||
| 02/16/17 | 89.1 | 91.07 | 88.5 | 89.44 | 3415883 | |||
| 02/15/17 | 87.57 | 89.46 | 87.27 | 89.46 | 3447087 | |||
| 02/14/17 | 87.31 | 87.91 | 87.06 | 87.89 | 2366781 | |||
| 02/13/17 | 86.84 | 87.42 | 86.585 | 87.38 | 1504163 | |||
| 10/17/02 | 86.99 | 86.99 | 86.44 | 86.45 | 1866767 | |||
| 9/17/02 | 86.86 | 86.97 | 86.26 | 86.79 | 2460783 | |||
| 8/17/02 | 85.72 | 86.48 | 85.3725 | 86.36 | 1869495 | |||
| 7/17/02 | 85.56 | 86.335 | 85.55 | 85.81 | 1547704 | |||
| 6/17/02 | 85.46 | 85.73 | 85.2029 | 85.65 | 1224274 | |||
| 3/17/02 | 84.77 | 85.52 | 84.77 | 85.45 | 1386686 | |||
| 2/17/02 | 84.4 | 84.81 | 83.81 | 84.5 | 1803821 | |||
| 1/17/02 | 84.49 | 85.21 | 84.27 | 84.64 | 2241740 | |||
| 01/31/17 | 85.24 | 85.24 | 84.36 | 84.6 | 2461976 | |||
| 01/30/17 | 85.83 | 85.83 | 84.585 | 85.26 | 2251945 | |||
| 01/27/17 | 85.97 | 86.32 | 85.53 | 86.08 | 1693432 | |||
| 01/26/17 | 85.79 | 86.24 | 85.54 | 85.84 | 2148312 | |||
| 01/25/17 | 84.79 | 85.7 | 84.2382 | 85.61 | 2094732 | |||
| 01/24/17 | 84.35 | 84.97 | 84.02 | 84.51 | 1455829 | |||
| 01/23/17 | 84.15 | 84.53 | 83.82 | 84.37 | 1451988 | |||
| 01/20/17 | 84.87 | 85.76 | 84.16 | 84.38 | 2449777 | |||
| 01/19/17 | 83.72 | 85.29 | 83.72 | 84.53 | 3465151 | |||
| 01/18/17 | 82.41 | 83.095 | 82.07 | 83 | 1467468 | |||
| 01/17/17 | 82.57 | 82.9 | 82.21 | 82.38 | 2113874 | |||
| 01/13/17 | 81.93 | 82.65 | 81.93 | 82.64 | 1671459 | |||
| 12/17/01 | 82.69 | 82.76 | 81.04 | 81.89 | 2281641 | |||
| 11/17/01 | 82.28 | 83.42 | 81.8 | 82.84 | 2888140 | |||
| 10/17/01 | 82.09 | 82.42 | 81.66 | 81.93 | 2167964 | |||
| 9/17/01 | 82.05 | 82.7 | 81.6 | 82.25 | 2643139 | |||
| 6/17/01 | 81.79 | 83.02 | 81.325 | 82.3 | 2306221 | |||
| 5/17/01 | 82.07 | 83.07 | 81.66 | 81.78 | 2828243 | |||
| 4/17/01 | 82.74 | 83.395 | 82.25 | 82.34 | 4016215 | |||
| 3/17/01 | 83.35 | 83.85 | 81.71 | 82.5 | 3277092 |
historical price 2016
| Date | Open | High | Low | Close | Volume | |||
| 12/30/16 | 83.48 | 83.61 | 82.5382 | 82.68 | 2403317 | |||
| 12/29/16 | 83.57 | 83.74 | 83.11 | 83.32 | 1590762 | |||
| 12/28/16 | 84.41 | 84.495 | 83.305 | 83.36 | 1557688 | Mean | 69.5865277778 | |
| 12/27/16 | 84.5 | 84.69 | 83.95 | 84.14 | 1374255 | standard deviation | 5.7023838542 | |
| 12/23/16 | 83.73 | 84.17 | 83.6 | 84.09 | 2316857 | highest price | 86.05 | |
| 12/22/16 | 84.97 | 85 | 83.33 | 83.73 | 2575115 | lowest price | 58.38 | |
| 12/21/16 | 85.07 | 85.45 | 84.75 | 84.85 | 1818333 | |||
| 12/20/16 | 85.27 | 85.77 | 84.8075 | 85.1 | 2637570 | |||
| 12/19/16 | 85.75 | 86 | 84.71 | 84.86 | 3139154 | |||
| 12/16/16 | 84.89 | 86.15 | 84.3 | 86.05 | 9997190 | |||
| 12/15/16 | 84.43 | 85.347 | 83.92 | 84.33 | 3305853 | |||
| 12/14/16 | 84.55 | 85.05 | 83.76 | 83.94 | 2011967 | |||
| 12/13/16 | 84 | 84.96 | 83.865 | 84.4 | 2501759 | |||
| 12/16/12 | 83.43 | 83.98 | 82.76 | 83.91 | 2086086 | |||
| 9/16/12 | 83.98 | 83.98 | 83.07 | 83.55 | 2386292 | |||
| 8/16/12 | 84.08 | 84.59 | 83.145 | 83.49 | 4059350 | |||
| 7/16/12 | 82.12 | 84.27 | 81.86 | 83.92 | 3964702 | |||
| 6/16/12 | 81 | 82.1 | 80.67 | 82.08 | 2907256 | |||
| 5/16/12 | 80.51 | 81.25 | 80.04 | 81 | 3507974 | |||
| 2/16/12 | 79.18 | 80.27 | 78.79 | 79.2 | 2769256 | |||
| 1/16/12 | 78.47 | 80.29 | 78.47 | 79.82 | 4127057 | |||
| 11/30/16 | 79.07 | 79.385 | 78.03 | 78.78 | 3540334 | |||
| 11/29/16 | 78.09 | 79.58 | 78.09 | 79.11 | 3428458 | |||
| 11/28/16 | 77.55 | 78.52 | 77.03 | 78.07 | 3418691 | |||
| 11/25/16 | 78.1 | 78.9 | 77.26 | 78.52 | 1059567 | |||
| 11/23/16 | 77.6 | 78.12 | 77.33 | 78.08 | 1817793 | |||
| 11/22/16 | 77.38 | 77.98 | 77.16 | 77.85 | 2706277 | |||
| 11/21/16 | 77.04 | 77.82 | 76.88 | 77.29 | 2605628 | |||
| 11/18/16 | 77.42 | 77.64 | 77.04 | 77.14 | 1647256 | |||
| 11/17/16 | 77.51 | 78.03 | 77.23 | 77.47 | 2295150 | |||
| 11/16/16 | 77.39 | 78.18 | 77.28 | 77.57 | 2747674 | |||
| 11/15/16 | 77 | 77.85 | 76.74 | 77.71 | 3863390 | |||
| 11/14/16 | 73.5 | 77.81 | 73.46 | 77.24 | 7313004 | |||
| 11/16/11 | 73.15 | 73.865 | 72.75 | 73.39 | 2986783 | |||
| 10/16/11 | 74.52 | 75.09 | 73.22 | 73.42 | 5273772 | |||
| 9/16/11 | 71.16 | 74.28 | 71 | 74.08 | 5023477 | |||
| 8/16/11 | 70 | 73.64 | 69.04 | 73.02 | 7883410 | |||
| 7/16/11 | 70.66 | 71.18 | 70.28 | 71.1 | 3578114 | |||
| 4/16/11 | 68.68 | 70.6 | 68.68 | 69.61 | 4147469 | |||
| 3/16/11 | 68.58 | 69.4 | 68.4 | 69.24 | 3204001 | |||
| 2/16/11 | 68.4 | 69.27 | 68.025 | 68.4 | 2920162 | |||
| 1/16/11 | 68.68 | 69 | 67.74 | 68.32 | 3147206 | |||
| 10/31/16 | 67.72 | 68.96 | 67.72 | 68.7 | 2697757 | |||
| 10/28/16 | 66.98 | 67.88 | 66.69 | 67.44 | 1992970 | |||
| 10/27/16 | 66.7 | 66.96 | 66.21 | 66.92 | 2307480 | |||
| 10/26/16 | 66.48 | 66.99 | 65.91 | 66.69 | 3820806 | |||
| 10/25/16 | 67.36 | 67.51 | 67 | 67.21 | 2038199 | |||
| 10/24/16 | 67.75 | 68.47 | 67.36 | 67.38 | 2610333 | |||
| 10/21/16 | 67.06 | 67.51 | 66.59 | 67.14 | 1855365 | |||
| 10/20/16 | 67.75 | 67.85 | 66.79 | 67.4 | 2068535 | |||
| 10/19/16 | 67.95 | 68.25 | 67.74 | 67.96 | 1631920 | |||
| 10/18/16 | 67.72 | 68.07 | 67.23 | 67.83 | 3016822 | |||
| 10/17/16 | 67.35 | 67.76 | 66.84 | 66.92 | 1631804 | |||
| 10/14/16 | 67.43 | 67.87 | 67.01 | 67.45 | 2654825 | |||
| 10/13/16 | 66.34 | 67.34 | 66.06 | 67.27 | 3456877 | |||
| 12/16/10 | 66.6 | 67.07 | 66.43 | 66.91 | 2186103 | |||
| 11/16/10 | 67.12 | 67.46 | 66.16 | 66.61 | 6718126 | |||
| 10/16/10 | 67.55 | 68.06 | 67.37 | 67.39 | 1979212 | |||
| 7/16/10 | 67.49 | 67.85 | 66.74 | 67.14 | 2879741 | |||
| 6/16/10 | 67.35 | 67.64 | 66.84 | 67.51 | 2265375 | |||
| 5/16/10 | 67.21 | 67.69 | 67.12 | 67.47 | 2556207 | |||
| 4/16/10 | 67.33 | 67.44 | 66.875 | 67.11 | 2749182 | |||
| 3/16/10 | 67.34 | 67.78 | 67.29 | 67.45 | 2599447 | |||
| 09/30/16 | 67.4 | 67.74 | 66.95 | 67.33 | 6088174 | |||
| 09/29/16 | 67.21 | 68.09 | 66.98 | 67.1 | 3182593 | |||
| 09/28/16 | 67.04 | 67.44 | 66.7 | 67.38 | 4599161 | |||
| 09/27/16 | 67.2 | 67.92 | 66.955 | 67.05 | 4869165 | |||
| 09/26/16 | 69.2 | 69.23 | 67.01 | 67.15 | 5063835 | |||
| 09/23/16 | 69.36 | 69.44 | 68.095 | 68.44 | 11920833 | |||
| 09/22/16 | 70.54 | 70.73 | 69.51 | 69.75 | 17562130 | |||
| 09/21/16 | 69.8 | 70.34 | 69.24 | 70.14 | 15921371 | |||
| 09/20/16 | 68.91 | 70.99 | 68.66 | 69.94 | 11410295 | |||
| 09/19/16 | 68.99 | 69.38 | 67.95 | 68.34 | 1795108 | |||
| 09/16/16 | 69.07 | 69.12 | 68.12 | 68.69 | 3271078 | |||
| 09/15/16 | 68.51 | 69.5 | 68.13 | 69.29 | 3281501 | |||
| 09/14/16 | 68.21 | 69.16 | 67.445 | 68.49 | 4325816 | |||
| 09/13/16 | 68.21 | 69.05 | 67.86 | 68.41 | 4196001 | |||
| 12/16/09 | 66.69 | 68.96 | 66.54 | 68.82 | 3153073 | |||
| 9/16/09 | 70.02 | 70.15 | 67.05 | 67.16 | 3883030 | |||
| 8/16/09 | 70.51 | 70.51 | 69.88 | 70.03 | 1880610 | |||
| 7/16/09 | 70.45 | 70.6 | 70.01 | 70.4 | 1781760 | |||
| 6/16/09 | 70.92 | 71.1 | 69.96 | 70.09 | 2265356 | |||
| 2/16/09 | 71.39 | 71.77 | 70.55 | 70.96 | 2569310 | |||
| 1/16/09 | 71.4 | 71.95 | 70.88 | 71.13 | 3145830 | |||
| 08/31/16 | 72.18 | 72.5 | 71.32 | 71.33 | 2337346 | |||
| 08/30/16 | 73.24 | 73.25 | 72.19 | 72.33 | 2326699 | |||
| 08/29/16 | 72.88 | 73.82 | 72.88 | 73.08 | 1957671 | |||
| 08/26/16 | 73.31 | 73.59 | 72.55 | 72.8 | 2270336 | |||
| 08/25/16 | 72.45 | 73.11 | 72.3 | 73.03 | 3013834 | |||
| 08/24/16 | 72.97 | 73.27 | 72.33 | 72.48 | 1459877 | |||
| 08/23/16 | 73.43 | 73.44 | 72.98 | 73.13 | 1735186 | |||
| 08/22/16 | 73.66 | 73.91 | 72.62 | 73.01 | 4737869 | |||
| 08/19/16 | 72.63 | 73.99 | 72.34 | 73.97 | 2353761 | |||
| 08/18/16 | 72.95 | 73.26 | 72.311 | 72.96 | 1063140 | |||
| 08/17/16 | 72.93 | 73.07 | 72.28 | 73.01 | 1712657 | |||
| 08/16/16 | 72.94 | 73.11 | 72.42 | 72.78 | 2439371 | |||
| 08/15/16 | 72.09 | 73.14 | 72.02 | 72.88 | 2030532 | |||
| 12/16/08 | 71.4 | 72.55 | 71.3 | 71.94 | 1784759 | |||
| 11/16/08 | 71.98 | 72.35 | 71.64 | 72.1 | 1350119 | |||
| 10/16/08 | 72.03 | 72.53 | 71.52 | 71.86 | 2342215 | |||
| 9/16/08 | 72.63 | 72.98 | 71.74 | 71.85 | 2639751 | |||
| 8/16/08 | 72.99 | 73.23 | 72.31 | 72.54 | 3782583 | |||
| 5/16/08 | 72.69 | 73.14 | 72.31 | 72.71 | 1846302 | |||
| 4/16/08 | 71.29 | 72.24 | 70.6101 | 72.21 | 1974531 | |||
| 3/16/08 | 70.44 | 71.4 | 70.15 | 71.31 | 2888987 | |||
| 2/16/08 | 71.19 | 71.21 | 69.675 | 70.59 | 2514777 | |||
| 1/16/08 | 71.49 | 71.74 | 70.73 | 71.19 | 2235727 | |||
| 07/29/16 | 71.32 | 71.85 | 70.89 | 71.7 | 2408302 | |||
| 07/28/16 | 69.52 | 71.64 | 69 | 71.53 | 3653441 | |||
| 07/27/16 | 71.05 | 71.1799 | 69.72 | 70.54 | 4010595 | |||
| 07/26/16 | 71.11 | 71.725 | 70.7 | 71.67 | 2531742 | |||
| 07/25/16 | 70.92 | 71.35 | 70.66 | 71.21 | 2790276 | |||
| 07/22/16 | 70.3 | 71.12 | 70.05 | 70.99 | 1838234 | |||
| 07/21/16 | 69.62 | 70.47 | 69.46 | 70.38 | 2579299 | |||
| 07/20/16 | 70.21 | 70.43 | 69.74 | 69.87 | 1916222 | |||
| 07/19/16 | 69.9 | 70.17 | 69.39 | 70.15 | 3060916 | |||
| 07/18/16 | 70.19 | 70.755 | 69.99 | 70.39 | 2061747 | |||
| 07/15/16 | 70.42 | 70.56 | 69.28 | 70.2 | 1838457 | |||
| 07/14/16 | 70.9 | 71 | 70.34 | 70.45 | 2274519 | |||
| 07/13/16 | 71.53 | 71.55 | 69.58 | 70.12 | 3413861 | |||
| 12/16/07 | 70.47 | 71.5 | 70.45 | 71.26 | 3910716 | |||
| 11/16/07 | 69.85 | 70.27 | 69.62 | 70.12 | 3283092 | |||
| 8/16/07 | 68.99 | 70.035 | 68.8425 | 69.85 | 3686885 | |||
| 7/16/07 | 67.98 | 68.71 | 67.4 | 68.36 | 2918486 | |||
| 6/16/07 | 66.7 | 67.95 | 66.31 | 67.85 | 2899572 | |||
| 5/16/07 | 67.84 | 67.95 | 66.76 | 67.09 | 3093813 | |||
| 1/16/07 | 66.39 | 67.9 | 66.09 | 67.79 | 3340981 | |||
| 06/30/16 | 65.68 | 66.75 | 64.88 | 66.46 | 4329573 | |||
| 06/29/16 | 63.19 | 65.34 | 63.17 | 64.9 | 4200026 | |||
| 06/28/16 | 62.17 | 62.73 | 61.65 | 62.59 | 4016510 | |||
| 06/27/16 | 63.31 | 63.815 | 60.87 | 61.21 | 6497575 | |||
| 06/24/16 | 66.36 | 67.34 | 63.84 | 63.91 | 6184359 | |||
| 06/23/16 | 68.39 | 68.99 | 68.04 | 68.95 | 2472694 | |||
| 06/22/16 | 67.89 | 68.42 | 67.42 | 67.75 | 3592161 | |||
| 06/21/16 | 67.73 | 67.83 | 67.13 | 67.71 | 2429216 | |||
| 06/20/16 | 67.16 | 68.46 | 67.058 | 67.84 | 3090967 | |||
| 06/17/16 | 65.58 | 66.59 | 65.51 | 66.47 | 3229474 | |||
| 06/16/16 | 65.48 | 65.74 | 64.33 | 65.59 | 2741022 | |||
| 06/15/16 | 65.46 | 66.73 | 65.41 | 65.72 | 2933845 | |||
| 06/14/16 | 65.61 | 65.99 | 64.97 | 65.38 | 3359195 | |||
| 06/13/16 | 66.35 | 67 | 65.94 | 65.96 | 2872612 | |||
| 10/16/06 | 66.42 | 66.69 | 66.07 | 66.49 | 2553068 | |||
| 9/16/06 | 67.14 | 67.42 | 66.6701 | 67.22 | 2551760 | |||
| 8/16/06 | 67.48 | 67.88 | 66.32 | 67.56 | 3493352 | |||
| 7/16/06 | 68.07 | 68.15 | 67.21 | 67.31 | 2302815 | |||
| 6/16/06 | 68.04 | 68.25 | 67.54 | 67.85 | 1827932 | |||
| 3/16/06 | 67.88 | 68.4 | 67 | 68.03 | 2902373 | |||
| 2/16/06 | 66.79 | 68.81 | 66.63 | 68.52 | 3879539 | |||
| 1/16/06 | 66.225 | 67.29 | 65.67 | 67.15 | 3899518 | |||
| 05/31/16 | 66.34 | 66.69 | 65.91 | 66.04 | 2373570 | |||
| 05/27/16 | 65.76 | 66.34 | 65.58 | 66.31 | 1619255 | |||
| 05/26/16 | 66.18 | 66.19 | 65.37 | 65.56 | 2025467 | |||
| 05/25/16 | 65.37 | 66.34 | 65.16 | 66.2 | 2750584 | |||
| 05/24/16 | 65.17 | 65.61 | 64.87 | 65.37 | 2271711 | |||
| 05/23/16 | 65.02 | 65.12 | 64.485 | 64.86 | 2001872 | |||
| 05/20/16 | 64.78 | 65.37 | 64.7 | 64.98 | 3008238 | |||
| 05/19/16 | 65.14 | 65.25 | 64.11 | 64.97 | 3533047 | |||
| 05/18/16 | 67 | 67.27 | 65.12 | 65.71 | 4548654 | |||
| 05/17/16 | 67.71 | 68.41 | 67.01 | 67.255 | 2726101 | |||
| 05/16/16 | 66.88 | 68.16 | 66.64 | 67.71 | 2648170 | |||
| 05/13/16 | 67.71 | 68.45 | 66.31 | 66.88 | 3812157 | |||
| 12/16/05 | 69.34 | 69.4889 | 67.44 | 67.97 | 2574531 | |||
| 11/16/05 | 70.32 | 70.32 | 68.75 | 68.92 | 2660369 | |||
| 10/16/05 | 69.19 | 70.46 | 68.65 | 70.46 | 6236660 | |||
| 9/16/05 | 69.4 | 69.54 | 68.69 | 69.13 | 2320832 | |||
| 6/16/05 | 69.01 | 69.48 | 68.35 | 69.22 | 1872285 | |||
| 5/16/05 | 69.45 | 69.835 | 69.04 | 69.27 | 3058341 | |||
| 4/16/05 | 69.46 | 69.82 | 68.77 | 69.23 | 4333115 | |||
| 3/16/05 | 69.65 | 70.39 | 69.13 | 70.1 | 4670859 | |||
| 2/16/05 | 70.33 | 70.47 | 69.54 | 70.04 | 4575681 | |||
| 04/29/16 | 68.98 | 70.43 | 68.64 | 70.09 | 6485753 | |||
| 04/28/16 | 67.63 | 70.75 | 67.56 | 69.24 | 7221058 | |||
| 04/27/16 | 67.05 | 68.905 | 67.01 | 68.68 | 6220458 | |||
| 04/26/16 | 67.4 | 67.51 | 66.5 | 67 | 4445605 | |||
| 04/25/16 | 66.75 | 67.08 | 66.41 | 66.98 | 3443800 | |||
| 04/22/16 | 68.23 | 68.32 | 65.56 | 66.54 | 5375738 | |||
| 04/21/16 | 67.73 | 69.25 | 67.73 | 68.23 | 4477155 | |||
| 04/20/16 | 67.19 | 68.4 | 66.87 | 67.86 | 5106318 | |||
| 04/19/16 | 67.62 | 68.83 | 67.38 | 67.81 | 5440748 | |||
| 04/18/16 | 67.79 | 67.81 | 66.675 | 67.54 | 4992591 | |||
| 04/15/16 | 67.89 | 68.58 | 67.77 | 67.92 | 4420244 | |||
| 04/14/16 | 67.65 | 68.15 | 67.26 | 67.84 | 4324209 | |||
| 04/13/16 | 67.88 | 67.99 | 67.38 | 67.63 | 3471630 | |||
| 12/16/04 | 67.13 | 67.575 | 66.9 | 67.34 | 3384558 | |||
| 11/16/04 | 66.75 | 68.07 | 66.66 | 67.12 | 6513871 | |||
| 8/16/04 | 66 | 66.625 | 65.739 | 66.57 | 9372423 | |||
| 7/16/04 | 65.89 | 66.03 | 65.105 | 65.53 | 4226982 | |||
| 6/16/04 | 66.07 | 66.31 | 65.44 | 66.14 | 3508901 | |||
| 5/16/04 | 65.88 | 66.09 | 65.26 | 65.84 | 5785518 | |||
| 4/16/04 | 67.13 | 67.36 | 66.16 | 66.36 | 5528788 | |||
| 1/16/04 | 67.48 | 68.07 | 66.5 | 67.13 | 18178877 | |||
| 03/31/16 | 71.59 | 71.815 | 71.02 | 71.18 | 4621028 | |||
| 03/30/16 | 71.4 | 71.77 | 70.43 | 71.55 | 2362701 | |||
| 03/29/16 | 70.98 | 71.45 | 70.66 | 70.7 | 4709303 | |||
| 03/28/16 | 70.0989 | 71.84 | 70 | 71.34 | 6831583 | |||
| 03/24/16 | 69.02 | 69.72 | 68.37 | 68.64 | 5624402 | |||
| 03/23/16 | 70.55 | 70.83 | 69.19 | 69.6 | 7108045 | |||
| 03/22/16 | 70.89 | 71.28 | 69.99 | 70.92 | 7182977 | |||
| 03/21/16 | 72.56 | 72.85 | 71.82 | 72.3 | 13664464 | |||
| 03/18/16 | 72.61 | 73.89 | 72.25 | 73.16 | 13530670 | |||
| 03/17/16 | 70.98 | 71.82 | 70.54 | 71.8 | 4546582 | |||
| 03/16/16 | 69.98 | 71.69 | 69.8451 | 71.24 | 3382967 | |||
| 03/15/16 | 70.06 | 71.03 | 70.01 | 70.41 | 4007640 | |||
| 03/14/16 | 71.05 | 71.3 | 69.94 | 70.93 | 8951395 | |||
| 11/16/03 | 68.97 | 69.17 | 68.395 | 68.89 | 1878081 | |||
| 10/16/03 | 68.74 | 69.145 | 66.72 | 67.96 | 2281313 | |||
| 9/16/03 | 68.74 | 68.77 | 68.09 | 68.59 | 2283898 | |||
| 8/16/03 | 68.9 | 69.45 | 68.18 | 68.41 | 4362110 | |||
| 7/16/03 | 68.51 | 69.54 | 68.352 | 69.54 | 2742371 | |||
| 4/16/03 | 68.8 | 69.28 | 68.4 | 68.98 | 1828883 | |||
| 3/16/03 | 68.57 | 69.005 | 68.06 | 68.68 | 2341004 | |||
| 2/16/03 | 68.57 | 69 | 68.14 | 68.83 | 2733127 | |||
| 1/16/03 | 68.33 | 69.18 | 68.28 | 68.93 | 3416008 | |||
| 02/29/16 | 68.33 | 68.85 | 67.68 | 68.15 | 4900574 | |||
| 02/26/16 | 68.97 | 69 | 67.8 | 68.15 | 2961937 | |||
| 02/25/16 | 67.56 | 68.33 | 66.775 | 68.3 | 4236249 | |||
| 02/24/16 | 65.64 | 67.26 | 65.03 | 67.03 | 3740715 | |||
| 02/23/16 | 66.51 | 66.86 | 66.05 | 66.27 | 3016301 | |||
| 02/22/16 | 66.21 | 67.53 | 66.18 | 66.79 | 5341629 | |||
| 02/19/16 | 64.5 | 65.81 | 64.25 | 65.71 | 3596820 | |||
| 02/18/16 | 64.1 | 65.68 | 64 | 64.94 | 7969291 | |||
| 02/17/16 | 65.74 | 67.88 | 65.65 | 66.68 | 4907280 | |||
| 02/16/16 | 64.27 | 65.545 | 63.98 | 65.06 | 5517628 | |||
| 12/16/02 | 62.06 | 63.89 | 61.63 | 63.8 | 3711608 | |||
| 11/16/02 | 60.5 | 62.18 | 60.1 | 61.59 | 4797584 | |||
| 10/16/02 | 61.63 | 62.84 | 61.18 | 61.38 | 3575455 | |||
| 9/16/02 | 59 | 61.63 | 59 | 60.77 | 5311054 | |||
| 8/16/02 | 59.59 | 59.8 | 57.89 | 59.44 | 5115953 | |||
| 5/16/02 | 60.68 | 60.71 | 59.13 | 60.01 | 3703670 | |||
| 4/16/02 | 59.28 | 60.9 | 58.89 | 60.71 | 4331455 | |||
| 3/16/02 | 59.16 | 59.73 | 57.69 | 59.39 | 3559903 | |||
| 2/16/02 | 60.4 | 60.76 | 58.99 | 59.07 | 3929013 | |||
| 1/16/02 | 60.32 | 61.8999 | 60.01 | 61.42 | 3495730 | |||
| 01/29/16 | 59.89 | 61.307 | 59.37 | 61.28 | 3170979 | |||
| 01/28/16 | 61.27 | 61.635 | 58.8 | 59.21 | 4650675 | |||
| 01/27/16 | 61.81 | 62.45 | 60.01 | 60.64 | 4022690 | |||
| 01/26/16 | 60.71 | 62.06 | 60.28 | 61.94 | 3255632 | |||
| 01/25/16 | 62.4 | 62.4 | 59.995 | 60.12 | 3230982 | |||
| 01/22/16 | 62.58 | 63.61 | 61.61 | 62.46 | 4769659 | |||
| 01/21/16 | 59.75 | 62.56 | 59.15 | 61.65 | 6139936 | |||
| 01/20/16 | 57.63 | 60.6 | 56.43 | 59.81 | 8220507 | |||
| 01/19/16 | 60.44 | 60.5 | 57.62 | 58.38 | 5212770 | |||
| 01/15/16 | 59.02 | 60.15 | 58.33 | 59.55 | 8374913 | |||
| 01/14/16 | 60.21 | 62.12 | 58.92 | 60.74 | 7445758 | |||
| 01/13/16 | 63.83 | 64.03 | 60.13 | 60.27 | 5475488 | |||
| 12/16/01 | 63.22 | 64.5 | 63.17 | 64.32 | 4915297 | |||
| 11/16/01 | 63.15 | 63.5 | 62.12 | 63.16 | 4568680 | |||
| 8/16/01 | 62.36 | 63.81 | 62.01 | 62.65 | 4510253 | |||
| 7/16/01 | 62.27 | 63.13 | 61.68 | 61.82 | 6444904 | |||
| 6/16/01 | 64.47 | 64.68 | 62.53 | 63.62 | 4167145 | |||
| 5/16/01 | 65.48 | 66.03 | 65.23 | 65.59 | 2699060 | |||
| 4/16/01 | 65.93 | 66.2 | 64.975 | 65.38 | 3899473 |
historical price 2015
| Date | Open | High | Low | Close | Volume | |||
| 12/31/15 | 67.99 | 68.21 | 67.04 | 67.04 | 1940968 | |||
| 12/30/15 | 68.84 | 68.96 | 67.86 | 68.02 | 1512157 | |||
| 12/29/15 | 69.09 | 69.28 | 68.37 | 68.75 | 1910609 | Mean | 75.7720039683 | |
| 12/28/15 | 68 | 68.96 | 68 | 68.85 | 1459767 | standard deviation | 4.6249411811 | |
| 12/24/15 | 68.86 | 69.3 | 68.55 | 68.77 | 789895 | highest price | 84.83 | |
| 12/23/15 | 68.31 | 69 | 67.92 | 68.85 | 2263551 | lowest price | 65.11 | |
| 12/22/15 | 65.76 | 68.91 | 65.255 | 68.49 | 5676555 | |||
| 12/21/15 | 65.37 | 65.92 | 64.99 | 65.17 | 2204944 | |||
| 12/18/15 | 65.89 | 66.54 | 64.64 | 65.11 | 4835457 | |||
| 12/17/15 | 67.36 | 67.83 | 66.01 | 66.03 | 2410477 | |||
| 12/16/15 | 67.16 | 68.1 | 65.93 | 67.16 | 3480292 | |||
| 12/15/15 | 67.07 | 67.16 | 66.02 | 66.62 | 3123609 | |||
| 12/14/15 | 66.78 | 67.21 | 65.55 | 66.43 | 3159777 | |||
| 11/15/12 | 67.12 | 67.835 | 66.71 | 66.85 | 2137818 | |||
| 10/15/12 | 68.73 | 68.91 | 67.87 | 68.23 | 1956764 | |||
| 9/15/12 | 69.08 | 70.015 | 67.5673 | 68.02 | 2904901 | |||
| 8/15/12 | 69.28 | 69.91 | 68.48 | 69.58 | 2449216 | |||
| 7/15/12 | 70.75 | 71 | 69.15 | 69.5 | 3073427 | |||
| 4/15/12 | 70.49 | 71.09 | 69.24 | 71.04 | 3475179 | |||
| 3/15/12 | 71.75 | 71.88 | 68.55 | 68.78 | 3219139 | |||
| 2/15/12 | 72.08 | 72.68 | 71.52 | 71.69 | 2828392 | |||
| 1/15/12 | 71.51 | 72.38 | 71.07 | 72.26 | 2563109 | |||
| 11/30/15 | 71.38 | 71.4 | 69.89 | 70.91 | 3183420 | |||
| 11/27/15 | 71.65 | 71.92 | 71.37 | 71.48 | 642661 | |||
| 11/25/15 | 71.25 | 72.08 | 71.05 | 71.84 | 2248105 | |||
| 11/24/15 | 71.1 | 71.68 | 69.93 | 70.98 | 4296512 | |||
| 11/23/15 | 72.31 | 73.0999 | 72.2 | 72.4 | 2274902 | |||
| 11/20/15 | 72.98 | 73.0389 | 71.9 | 72.31 | 2331993 | |||
| 11/19/15 | 72.4 | 72.685 | 71.58 | 72.57 | 3243330 | |||
| 11/18/15 | 71.593 | 73.44 | 70.8 | 72.23 | 5285056 | |||
| 11/17/15 | 74.37 | 74.45 | 72.55 | 72.77 | 7677839 | |||
| 11/16/15 | 71.58 | 74.53 | 70.43 | 73.72 | 13436993 | |||
| 11/13/15 | 74.13 | 74.48 | 72.69 | 72.74 | 1643143 | |||
| 12/15/11 | 75.5 | 75.5 | 74.45 | 74.52 | 1284918 | |||
| 11/15/11 | 76.7 | 76.83 | 75.39 | 75.46 | 1261689 | |||
| 10/15/11 | 75.72 | 76.64 | 75.44 | 76.52 | 1024653 | |||
| 9/15/11 | 76.54 | 76.6699 | 74.436 | 75.76 | 1238087 | |||
| 6/15/11 | 76.76 | 77.34 | 76.15 | 76.68 | 1395760 | |||
| 5/15/11 | 77.06 | 77.45 | 76.1001 | 76.72 | 1215674 | |||
| 4/15/11 | 76.84 | 77.0891 | 76.28 | 77.02 | 1352873 | |||
| 3/15/11 | 77.26 | 77.56 | 75.92 | 76.71 | 1930946 | |||
| 2/15/11 | 77 | 77.9 | 76.74 | 77.46 | 1614199 | |||
| 10/30/15 | 77.33 | 77.88 | 76.65 | 76.78 | 2561105 | |||
| 10/29/15 | 74.41 | 77.16 | 73.83 | 76.98 | 3891266 | |||
| 10/28/15 | 79.56 | 79.88 | 75.29 | 76.89 | 5232935 | |||
| 10/27/15 | 76.6 | 79.03 | 76.18 | 77.99 | 4555678 | |||
| 10/26/15 | 75.34 | 77 | 74.88 | 76.61 | 2077174 | |||
| 10/23/15 | 75.94 | 76.19 | 74.4 | 75.295 | 4880436 | |||
| 10/22/15 | 74.52 | 77.335 | 74.33 | 76.87 | 3517072 | |||
| 10/21/15 | 74.85 | 75.5 | 73.779 | 73.85 | 1542388 | |||
| 10/20/15 | 74.35 | 75.39 | 74.16 | 74.89 | 1776452 | |||
| 10/19/15 | 73.62 | 74.46 | 73.09 | 73.38 | 2426672 | |||
| 10/16/15 | 74.7 | 74.7 | 73.48 | 73.83 | 2774281 | |||
| 10/15/15 | 74.75 | 75 | 73.18 | 74.84 | 1858741 | |||
| 10/14/15 | 75.2 | 75.59 | 73.98 | 74.17 | 2326161 | |||
| 10/13/15 | 75.37 | 76.4 | 74.8 | 75.28 | 2917307 | |||
| 12/15/10 | 76.51 | 76.9 | 75.98 | 76.41 | 1516653 | |||
| 9/15/10 | 76.65 | 77 | 75.6 | 76.47 | 2007403 | |||
| 8/15/10 | 73.9 | 76.9 | 73.81 | 76.56 | 3494696 | |||
| 7/15/10 | 72.05 | 74.19 | 72.01 | 74.17 | 2406448 | |||
| 6/15/10 | 72.35 | 72.96 | 71.76 | 71.91 | 2560682 | |||
| 5/15/10 | 71.81 | 72.91 | 70.6 | 72.76 | 2101350 | |||
| 2/15/10 | 69.1 | 71.49 | 68.84 | 71.46 | 2748905 | |||
| 1/15/10 | 68.39 | 70.16 | 68.25 | 70.11 | 3394247 | |||
| 09/30/15 | 66.11 | 68.37 | 65.76 | 68.2 | 3578177 | |||
| 09/29/15 | 66.19 | 66.63 | 65.31 | 65.44 | 3576136 | |||
| 09/28/15 | 67.73 | 67.97 | 66.04 | 66.17 | 2552164 | |||
| 09/25/15 | 68.59 | 69.52 | 68.04 | 68.5 | 2276368 | |||
| 09/24/15 | 68.98 | 68.98 | 67.78 | 68.2 | 2969721 | |||
| 09/23/15 | 68.38 | 68.448 | 67.57 | 67.72 | 1374411 | |||
| 09/22/15 | 68.84 | 69.33 | 67.58 | 68.05 | 3303150 | |||
| 09/21/15 | 70.2 | 70.8 | 69.79 | 70.22 | 1980438 | |||
| 09/18/15 | 70.86 | 70.86 | 69.06 | 69.68 | 7984753 | |||
| 09/17/15 | 72.87 | 73.34 | 72.01 | 72.16 | 2208071 | |||
| 09/16/15 | 72.52 | 72.91 | 72.03 | 72.79 | 1895123 | |||
| 09/15/15 | 73.07 | 73.07 | 70.87 | 72.24 | 3177509 | |||
| 09/14/15 | 72.94 | 73.22 | 72.36 | 72.99 | 1706849 | |||
| 11/15/09 | 71.72 | 73.03 | 71.61 | 73.01 | 1560296 | |||
| 10/15/09 | 71.1 | 72.46 | 70.87 | 72.27 | 1605925 | |||
| 9/15/09 | 72.7 | 73.16 | 71.03 | 71.19 | 1775325 | |||
| 8/15/09 | 71.33 | 72.48 | 70.69 | 72.42 | 2292716 | |||
| 4/15/09 | 69.97 | 70.95 | 69.8 | 70.02 | 1533299 | |||
| 3/15/09 | 71.09 | 72.16 | 70.67 | 71.07 | 1615427 | |||
| 2/15/09 | 70.32 | 71.21 | 69.81 | 70.92 | 2373407 | |||
| 1/15/09 | 68.679 | 69.61 | 68.66 | 69.09 | 3175733 | |||
| 08/31/15 | 71.16 | 71.17 | 70.34 | 70.66 | 2026170 | |||
| 08/28/15 | 70.72 | 71.62 | 70.63 | 71.58 | 1532909 | |||
| 08/27/15 | 70.45 | 71.13 | 69.7 | 71.11 | 2250569 | |||
| 08/26/15 | 68.26 | 69.99 | 67.355 | 69.92 | 4370238 | |||
| 08/25/15 | 68.66 | 68.98 | 66.49 | 66.56 | 4220756 | |||
| 08/24/15 | 65.22 | 68.99 | 63.95 | 66.69 | 5155266 | |||
| 08/21/15 | 69.25 | 70.32 | 68.87 | 69.33 | 4293520 | |||
| 08/20/15 | 71.25 | 71.25 | 69.92 | 70 | 2792624 | |||
| 08/19/15 | 71.96 | 72.54 | 71.42 | 71.91 | 1959253 | |||
| 08/18/15 | 72.91 | 72.91 | 72.23 | 72.38 | 1073479 | |||
| 08/17/15 | 71.6 | 73.23 | 71.44 | 72.94 | 1294439 | |||
| 08/14/15 | 72.25 | 72.4 | 71.44 | 71.85 | 1351959 | |||
| 08/13/15 | 71.81 | 72.75 | 71.61 | 72.3 | 1533131 | |||
| 12/15/08 | 71.13 | 72.4 | 70.26 | 72.27 | 2758040 | |||
| 11/15/08 | 72.03 | 72.5 | 71.68 | 72.14 | 1926858 | |||
| 10/15/08 | 72.15 | 72.71 | 71.86 | 72.55 | 1788334 | |||
| 7/15/08 | 70.93 | 71.47 | 70.07 | 71.37 | 2691997 | |||
| 6/15/08 | 70.97 | 71.08 | 70.07 | 70.93 | 3782408 | |||
| 5/15/08 | 73.08 | 73.4 | 70.44 | 70.7 | 4158501 | |||
| 4/15/08 | 72.6 | 72.6 | 71.88 | 72.22 | 1862069 | |||
| 3/15/08 | 72.16 | 72.91 | 71.94 | 72.57 | 2314231 | |||
| 07/31/15 | 73.85 | 73.88 | 71.89 | 72.61 | 3438888 | |||
| 07/30/15 | 76 | 76.13 | 72.15 | 72.64 | 6515290 | |||
| 07/29/15 | 74.8 | 77.37 | 74.78 | 77 | 3417864 | |||
| 07/28/15 | 74.19 | 75.64 | 74.03 | 74.59 | 2632464 | |||
| 07/27/15 | 73.54 | 74.4 | 72.92 | 73.9 | 2378017 | |||
| 07/24/15 | 74.8 | 74.81 | 73.31 | 74.02 | 2747325 | |||
| 07/23/15 | 76.92 | 76.92 | 74.04 | 74.62 | 3260923 | |||
| 07/22/15 | 76.54 | 77.17 | 76.24 | 76.93 | 1601871 | |||
| 07/21/15 | 78.11 | 78.11 | 76.39 | 76.6 | 2271065 | |||
| 07/20/15 | 77.74 | 78.2598 | 77.68 | 77.83 | 1275982 | |||
| 07/17/15 | 77 | 78.28 | 77 | 77.7 | 1715662 | |||
| 07/16/15 | 77.67 | 78.76 | 77.67 | 78.25 | 1756531 | |||
| 07/15/15 | 77.14 | 78.02 | 76.9 | 77.36 | 1637158 | |||
| 07/14/15 | 76.6 | 77.66 | 76.6 | 77.26 | 1214121 | |||
| 07/13/15 | 76.76 | 77.38 | 76.52 | 76.98 | 1756049 | |||
| 10/15/07 | 75.23 | 76.19 | 74.59 | 75.97 | 1416825 | |||
| 9/15/07 | 75.22 | 75.66 | 74.17 | 74.18 | 1599201 | |||
| 8/15/07 | 74.68 | 74.95 | 73.9 | 73.96 | 2016157 | |||
| 7/15/07 | 74.31 | 75.52 | 73.36 | 75.44 | 2767958 | |||
| 6/15/07 | 74.06 | 74.77 | 73.84 | 74.31 | 1700134 | |||
| 2/15/07 | 75.06 | 75.28 | 74.5 | 74.8 | 1227494 | |||
| 1/15/07 | 75.22 | 75.42 | 74.57 | 74.99 | 1854777 | |||
| 06/30/15 | 74.46 | 75.09 | 73.95 | 74.39 | 1828769 | |||
| 06/29/15 | 75.24 | 75.5 | 73.77 | 73.83 | 2026906 | |||
| 06/26/15 | 76.54 | 76.79 | 75.88 | 76.02 | 3597100 | |||
| 06/25/15 | 76.44 | 76.86 | 76.1 | 76.165 | 1335671 | |||
| 06/24/15 | 77.57 | 77.615 | 76.24 | 76.37 | 2098444 | |||
| 06/23/15 | 77.8 | 77.99 | 77.3215 | 77.59 | 1212255 | |||
| 06/22/15 | 78 | 78.39 | 77.8 | 77.91 | 1312289 | |||
| 06/19/15 | 78.13 | 78.27 | 77.59 | 77.64 | 1810696 | |||
| 06/18/15 | 77.37 | 78.5 | 77.36 | 78.15 | 1506863 | |||
| 06/17/15 | 76.75 | 77.11 | 76.02 | 77.02 | 1546672 | |||
| 06/16/15 | 76.71 | 77.25 | 76.57 | 76.73 | 1463707 | |||
| 06/15/15 | 76.05 | 77.19 | 75.86 | 77.02 | 1754352 | |||
| 12/15/06 | 76.95 | 77.36 | 76.4 | 76.63 | 2104479 | |||
| 11/15/06 | 77.41 | 77.52 | 76.63 | 77.27 | 2253878 | |||
| 10/15/06 | 77.47 | 78.13 | 77.23 | 77.23 | 1344543 | |||
| 9/15/06 | 76.84 | 77.49 | 76.58 | 77.32 | 1205525 | |||
| 8/15/06 | 78.07 | 78.21 | 76.89 | 76.96 | 2038208 | |||
| 5/15/06 | 78.24 | 78.67 | 77.8 | 78.38 | 838033 | |||
| 4/15/06 | 78.85 | 79.41 | 78.32 | 78.48 | 1515010 | |||
| 3/15/06 | 78.87 | 79.875 | 78.56 | 79.38 | 1677759 | |||
| 2/15/06 | 77.74 | 78.68 | 77.6 | 78.43 | 1378320 | |||
| 1/15/06 | 78.2 | 78.75 | 77.365 | 77.97 | 1928288 | |||
| 05/29/15 | 79.32 | 79.47 | 77.8202 | 77.99 | 2532166 | |||
| 05/28/15 | 79.12 | 79.21 | 78.34 | 79.03 | 1308389 | |||
| 05/27/15 | 79.02 | 79.68 | 78.78 | 79.2 | 1530557 | |||
| 05/26/15 | 80.14 | 80.23 | 78.52 | 78.71 | 1210194 | |||
| 05/22/15 | 80.39 | 80.76 | 79.57 | 80.15 | 934857 | |||
| 05/21/15 | 80.36 | 80.82 | 80.03 | 80.47 | 1330448 | |||
| 05/20/15 | 80.92 | 81.53 | 79.75 | 80.66 | 1246581 | |||
| 05/19/15 | 81.18 | 81.5158 | 80.675 | 80.9 | 1553483 | |||
| 05/18/15 | 80.65 | 81.55 | 80.65 | 81.23 | 1416399 | |||
| 05/15/15 | 80.93 | 81.5 | 80.3 | 80.9 | 1965826 | |||
| 05/14/15 | 79.37 | 80.69 | 79.22 | 80.575 | 1847384 | |||
| 05/13/15 | 78.94 | 79.81 | 78.51 | 78.68 | 1647188 | |||
| 12/15/05 | 79.15 | 79.75 | 78.614 | 79.16 | 1247191 | |||
| 11/15/05 | 80.15 | 80.44 | 79.59 | 79.72 | 1853089 | |||
| 8/15/05 | 79.4 | 80.87 | 79.24 | 80.3 | 1865621 | |||
| 7/15/05 | 78.78 | 79.46 | 78.33 | 78.48 | 2587234 | |||
| 6/15/05 | 78.35 | 79.42 | 77.91 | 78.82 | 2273600 | |||
| 5/15/05 | 80.28 | 80.31 | 78.18 | 78.21 | 2694137 | |||
| 4/15/05 | 81.01 | 81.28 | 80.06 | 80.51 | 1678454 | |||
| 1/15/05 | 80.65 | 81.83 | 80.39 | 80.965 | 1877684 | |||
| 04/30/15 | 82.3 | 82.71 | 79.18 | 80.05 | 5499457 | |||
| 04/29/15 | 82.42 | 84.33 | 82.06 | 83.87 | 5530237 | |||
| 04/28/15 | 81.21 | 81.82 | 80.086 | 81.32 | 1804031 | |||
| 04/27/15 | 81.78 | 83.07 | 81.28 | 81.37 | 2220702 | |||
| 04/24/15 | 81.59 | 81.99 | 81.1 | 81.84 | 1131871 | |||
| 04/23/15 | 80.46 | 81.93 | 80.23 | 81.35 | 1236693 | |||
| 04/22/15 | 81.05 | 81.2 | 80.12 | 80.785 | 1572044 | |||
| 04/21/15 | 80.09 | 80.75 | 79.53 | 80.47 | 2344305 | |||
| 04/20/15 | 77.99 | 79.93 | 77.72 | 79.77 | 3587604 | |||
| 04/17/15 | 77.92 | 78.32 | 77.15 | 77.64 | 2927673 | |||
| 04/16/15 | 78.55 | 79.29 | 78.4 | 78.51 | 1711162 | |||
| 04/15/15 | 79.43 | 79.96 | 78.85 | 78.96 | 1381282 | |||
| 04/14/15 | 79.86 | 80.22 | 79.03 | 79.26 | 1653799 | |||
| 04/13/15 | 80.19 | 80.78 | 79.84 | 80.21 | 1027051 | |||
| 10/15/04 | 80.35 | 80.67 | 80.06 | 80.32 | 851023 | |||
| 9/15/04 | 80.01 | 80.58 | 79.41 | 80.225 | 1095926 | |||
| 8/15/04 | 79.47 | 80.86 | 79.34 | 80.185 | 2202791 | |||
| 7/15/04 | 80.1 | 80.24 | 79.13 | 79.15 | 2416275 | |||
| 6/15/04 | 79.43 | 80.56 | 79.04 | 80.28 | 1799430 | |||
| 2/15/04 | 80.31 | 80.93 | 79.95 | 80.15 | 1143127 | |||
| 1/15/04 | 80.42 | 80.42 | 79.1201 | 80.33 | 1364255 | |||
| 03/31/15 | 81.29 | 81.72 | 80.17 | 80.32 | 1920806 | |||
| 03/30/15 | 81.32 | 81.81 | 81.16 | 81.5 | 1083321 | |||
| 03/27/15 | 80.46 | 81.4 | 80.29 | 80.82 | 1777567 | |||
| 03/26/15 | 79.23 | 81.07 | 78.58 | 80.575 | 3163925 | |||
| 03/25/15 | 81.86 | 81.9829 | 79.78 | 79.79 | 3328888 | |||
| 03/24/15 | 83.97 | 84.0156 | 82.21 | 82.25 | 2108740 | |||
| 03/23/15 | 84.06 | 84.98 | 83.72 | 84.27 | 2047276 | |||
| 03/20/15 | 85 | 85 | 83.67 | 84.04 | 3230437 | |||
| 03/19/15 | 83.33 | 84.42 | 83.07 | 84.31 | 1486559 | |||
| 03/18/15 | 82.27 | 83.47 | 81.515 | 83.23 | 1676476 | |||
| 03/17/15 | 83.4 | 83.4 | 82.25 | 82.44 | 1373060 | |||
| 03/16/15 | 82.61 | 83.72 | 82.36 | 83.49 | 1163880 | |||
| 03/13/15 | 82.52 | 82.89 | 81.52 | 82.08 | 1374593 | |||
| 12/15/03 | 81.63 | 83 | 81.63 | 82.8 | 1599086 | |||
| 11/15/03 | 80.99 | 81.86 | 80.91 | 81.07 | 1284168 | |||
| 10/15/03 | 81.77 | 81.77 | 80.81 | 81.26 | 1927035 | |||
| 9/15/03 | 81.44 | 82.54 | 81.37 | 82.48 | 1913544 | |||
| 6/15/03 | 82.51 | 82.9 | 81.32 | 81.52 | 1667131 | |||
| 5/15/03 | 83.29 | 83.72 | 82.79 | 82.9 | 1190104 | |||
| 4/15/03 | 83.55 | 83.7 | 82.78 | 83.15 | 1097606 | |||
| 3/15/03 | 84.79 | 84.93 | 83.52 | 83.91 | 1568481 | |||
| 2/15/03 | 83.35 | 84.87 | 83.12 | 84.83 | 2349680 | |||
| 02/27/15 | 83.31 | 83.6199 | 82.7 | 83.1 | 2035097 | |||
| 02/26/15 | 82.16 | 83.27 | 82.16 | 83.22 | 1430105 | |||
| 02/25/15 | 82.22 | 82.84 | 82 | 82.36 | 1344296 | |||
| 02/24/15 | 82.73 | 82.96 | 82.05 | 82.245 | 1361028 | |||
| 02/23/15 | 82.75 | 83 | 82.34 | 82.95 | 1837592 | |||
| 02/20/15 | 83.18 | 83.18 | 82.0534 | 83 | 1786706 | |||
| 02/19/15 | 83.78 | 84.768 | 81.85 | 83.1 | 3927430 | |||
| 02/18/15 | 80.22 | 81.62 | 80.035 | 81.45 | 3480355 | |||
| 02/17/15 | 79.44 | 81.32 | 78.76 | 81.29 | 3033502 | |||
| 02/13/15 | 79.09 | 79.46 | 78.52 | 79.395 | 1786014 | |||
| 12/15/02 | 77.57 | 79.23 | 77.13 | 79.02 | 2179281 | |||
| 11/15/02 | 77.13 | 77.65 | 76.47 | 77.02 | 1938631 | |||
| 10/15/02 | 74.38 | 77.44 | 74.38 | 77.23 | 3532364 | |||
| 9/15/02 | 73.32 | 73.91 | 72.77 | 73.385 | 2465762 | |||
| 6/15/02 | 75.78 | 76.26 | 73.61 | 74.22 | 3403432 | |||
| 5/15/02 | 75.91 | 76.3 | 75.29 | 75.7 | 2541300 | |||
| 4/15/02 | 75.83 | 76.89 | 75.46 | 75.94 | 2261605 | |||
| 3/15/02 | 74.98 | 76.73 | 74.71 | 76.63 | 2757573 | |||
| 2/15/02 | 74.28 | 74.98 | 73.38 | 74.8 | 3253477 | |||
| 01/30/15 | 76.45 | 76.54 | 74.43 | 74.5 | 3178101 | |||
| 01/29/15 | 76.8 | 77.46 | 76.02 | 77.11 | 2246978 | |||
| 01/28/15 | 78.47 | 78.63 | 76.81 | 76.9 | 2304477 | |||
| 01/27/15 | 78.69 | 79.33 | 78.17 | 78.61 | 1274421 | |||
| 01/26/15 | 78.65 | 79.45 | 78.49 | 79.415 | 1373830 | |||
| 01/23/15 | 78.66 | 78.85 | 77.93 | 78.51 | 1630979 | |||
| 01/22/15 | 76.68 | 78.73 | 76.36 | 78.48 | 2106205 | |||
| 01/21/15 | 75.97 | 77.09 | 75.94 | 76.26 | 1658133 | |||
| 01/20/15 | 76.71 | 76.92 | 75.51 | 76.32 | 1618249 | |||
| 01/16/15 | 76 | 76.19 | 75.28 | 75.89 | 3146475 | |||
| 01/15/15 | 76.69 | 77.73 | 76.01 | 76.1 | 1787308 | |||
| 01/14/15 | 76.22 | 77.017 | 75.47 | 76.57 | 1902261 | |||
| 01/13/15 | 78.84 | 79.61 | 77.17 | 77.42 | 2505961 | |||
| 12/15/01 | 78.88 | 79 | 77.63 | 77.905 | 1715747 | |||
| 9/15/01 | 78.79 | 79.09 | 77.99 | 78.73 | 2350882 | |||
| 8/15/01 | 76.8 | 79.03 | 76.38 | 78.91 | 2396083 | |||
| 7/15/01 | 75.48 | 76.57 | 74.99 | 76.38 | 1979431 | |||
| 6/15/01 | 75.47 | 75.6 | 73.91 | 74.67 | 2561002 | |||
| 5/15/01 | 77.64 | 77.74 | 75.32 | 75.62 | 2036204 | |||
| 2/15/01 | 78.34 | 78.56 | 76.709 | 77.75 | 1278232 |
historical price 2014
| Date | Open | High | Low | Close | Volume | |||
| 12/31/14 | 78.67 | 79.249 | 77.98 | 78.03 | 1428801 | |||
| 12/30/14 | 78.72 | 79.22 | 78.05 | 78.295 | 1184589 | |||
| 12/29/14 | 78.72 | 79.2488 | 78.16 | 79.08 | 1115719 | Mean | 63.2981984127 | |
| 12/26/14 | 78.67 | 78.99 | 78.52 | 78.695 | 891538 | standard deviation | 9.0712038054 | |
| 12/24/14 | 78.09 | 78.57 | 77.86 | 78.35 | 736860 | highest price | 79.08 | |
| 12/23/14 | 78.75 | 79.03 | 78.344 | 78.54 | 1581647 | lowest price | 47.47 | |
| 12/22/14 | 77.41 | 78.61 | 77.35 | 78.46 | 1266709 | |||
| 12/19/14 | 77.33 | 77.97 | 76.98 | 77.43 | 4492382 | |||
| 12/18/14 | 77.64 | 77.8799 | 76.91 | 77.35 | 2353380 | |||
| 12/17/14 | 76.29 | 77.075 | 75.62 | 76.74 | 2353695 | |||
| 12/16/14 | 77.84 | 77.93 | 76.22 | 76.28 | 3317507 | |||
| 12/15/14 | 77.5 | 78.29 | 76.27 | 77.57 | 2646255 | |||
| 12/14/12 | 77.07 | 77.92 | 76.71 | 76.76 | 1570449 | |||
| 11/14/12 | 78.58 | 78.78 | 77.2501 | 77.62 | 1427903 | |||
| 10/14/12 | 78.3 | 78.46 | 77.33 | 77.48 | 1657700 | |||
| 9/14/12 | 78.08 | 78.52 | 77.5 | 78.37 | 1669591 | |||
| 8/14/12 | 79.01 | 79.252 | 78.5 | 78.99 | 1465255 | |||
| 5/14/12 | 78.06 | 79.189 | 77.97 | 78.99 | 1598708 | |||
| 4/14/12 | 78 | 79 | 77.45 | 77.94 | 1499062 | |||
| 3/14/12 | 77.5 | 78.49 | 77.2001 | 78.14 | 1400330 | |||
| 2/14/12 | 77.73 | 78.19 | 77.4 | 77.45 | 2659920 | |||
| 1/14/12 | 78.5 | 78.79 | 77.37 | 77.45 | 1903114 | |||
| 11/28/14 | 78.33 | 79.21 | 78.153 | 78.79 | 981154 | |||
| 11/26/14 | 76.82 | 77.65 | 76.77 | 77.48 | 1010889 | |||
| 11/25/14 | 77.02 | 77.2999 | 76.44 | 77.04 | 4748047 | |||
| 11/24/14 | 76.47 | 77.23 | 76.47 | 76.97 | 2092518 | |||
| 11/21/14 | 76.81 | 77.0499 | 75.91 | 75.98 | 2211314 | |||
| 11/20/14 | 76.37 | 76.41 | 75.34 | 75.89 | 2324712 | |||
| 11/19/14 | 76.98 | 77.35 | 76.315 | 76.38 | 1783370 | |||
| 11/18/14 | 76.89 | 77.22 | 76.51 | 76.94 | 2442920 | |||
| 11/17/14 | 77.1 | 77.74 | 76.7676 | 77.17 | 2517627 | |||
| 11/14/14 | 78.09 | 78.39 | 77.71 | 77.96 | 1456696 | |||
| 11/13/14 | 77.38 | 78.25 | 77.33 | 78.09 | 1443264 | |||
| 12/14/11 | 76.58 | 77.5 | 76.38 | 77.3 | 1319245 | |||
| 11/14/11 | 76.8 | 77.28 | 76.56 | 77.14 | 1463009 | |||
| 10/14/11 | 75.5195 | 76.665 | 75.3275 | 76.56 | 1434640 | |||
| 7/14/11 | 75.33 | 75.55 | 74.96 | 75.5 | 1803203 | |||
| 6/14/11 | 75.07 | 75.34 | 74.44 | 75.25 | 2331726 | |||
| 5/14/11 | 75.19 | 75.2 | 73.94 | 74.9 | 3106715 | |||
| 4/14/11 | 75.4 | 75.59 | 74.32 | 74.57 | 3395824 | |||
| 3/14/11 | 75.91 | 76.15 | 74.95 | 75.8 | 2427487 | |||
| 10/31/14 | 77.99 | 77.99 | 75.21 | 75.75 | 3577333 | |||
| 10/30/14 | 73.51 | 76.31 | 73.5 | 76 | 3342879 | |||
| 10/29/14 | 74 | 75.19 | 72.09 | 74.03 | 4337285 | |||
| 10/28/14 | 69.85 | 72.21 | 69.23 | 71.95 | 4551086 | |||
| 10/27/14 | 69.3 | 70.4 | 69.01 | 70.26 | 2317505 | |||
| 10/24/14 | 68.4 | 69.35 | 68.04 | 69.29 | 2363935 | |||
| 10/23/14 | 69 | 70 | 68.34 | 68.43 | 3434765 | |||
| 10/22/14 | 69.41 | 69.63 | 68.22 | 68.42 | 2353763 | |||
| 10/21/14 | 67.58 | 68.7 | 67.3 | 68.42 | 2820828 | |||
| 10/20/14 | 64.94 | 67.63 | 64.9 | 67.02 | 3737018 | |||
| 10/17/14 | 63.63 | 65.34 | 63.2301 | 65.01 | 3110287 | |||
| 10/16/14 | 60.72 | 63.549 | 60.66 | 62.79 | 2919156 | |||
| 10/15/14 | 61.92 | 63.9 | 59.61 | 62.2 | 6844694 | |||
| 10/14/14 | 62.11 | 63.88 | 62.06 | 62.55 | 5234692 | |||
| 10/13/14 | 63.55 | 63.66 | 61.63 | 61.71 | 6500783 | |||
| 10/14/10 | 64.4 | 64.74 | 63.12 | 63.55 | 4100541 | |||
| 9/14/10 | 65.59 | 66.19 | 64.53 | 64.58 | 3565637 | |||
| 8/14/10 | 65.87 | 66.34 | 65.34 | 66.17 | 5241594 | |||
| 7/14/10 | 66.66 | 67.41 | 65.98 | 66 | 3238167 | |||
| 6/14/10 | 68.09 | 68.3858 | 67.09 | 67.325 | 2673392 | |||
| 3/14/10 | 67.16 | 68.27 | 67.04 | 68.1 | 3763646 | |||
| 2/14/10 | 67.98 | 68.16 | 65.48 | 66.8 | 4099811 | |||
| 1/14/10 | 69.56 | 69.58 | 67.34 | 67.94 | 4252139 | |||
| 09/30/14 | 70.23 | 70.63 | 69.9 | 69.9 | 1989277 | |||
| 09/29/14 | 70.27 | 70.69 | 69.97 | 70.44 | 1664570 | |||
| 09/26/14 | 70.85 | 71.07 | 70.52 | 70.72 | 3139678 | |||
| 09/25/14 | 71.37 | 71.665 | 70.46 | 70.52 | 1508110 | |||
| 09/24/14 | 70.9 | 71.48 | 70.78 | 71.39 | 1213808 | |||
| 09/23/14 | 71.49 | 71.8 | 70.9 | 70.92 | 1889175 | |||
| 09/22/14 | 72.32 | 72.32 | 71.28 | 71.61 | 1961141 | |||
| 09/19/14 | 72.98 | 73.28 | 72.04 | 72.19 | 3799097 | |||
| 09/18/14 | 72.19 | 72.47 | 71.76 | 72.45 | 1677327 | |||
| 09/17/14 | 71.28 | 72.09 | 71.21 | 71.73 | 1476694 | |||
| 09/16/14 | 70.5 | 71.23 | 70.33 | 71.14 | 2199641 | |||
| 09/15/14 | 70.54 | 70.91 | 70.45 | 70.71 | 1412947 | |||
| 12/14/09 | 71.14 | 71.23 | 70.22 | 70.62 | 1640527 | |||
| 11/14/09 | 70.82 | 71.53 | 70.51 | 71.395 | 2869095 | |||
| 10/14/09 | 70.9 | 71.04 | 70.5 | 70.79 | 1789339 | |||
| 9/14/09 | 71 | 71.295 | 70.715 | 70.78 | 1571254 | |||
| 8/14/09 | 70.86 | 71.325 | 70.65 | 71.07 | 2313106 | |||
| 5/14/09 | 70.21 | 70.83 | 70.21 | 70.83 | 2367345 | |||
| 4/14/09 | 70.44 | 70.98 | 70.33 | 70.52 | 2832398 | |||
| 3/14/09 | 69.6 | 70.2 | 69.44 | 70 | 2911502 | |||
| 2/14/09 | 69.68 | 69.69 | 68.8 | 69.43 | 1833724 | |||
| 08/29/14 | 69.33 | 69.49 | 68.85 | 69.4 | 1393069 | |||
| 08/28/14 | 68.78 | 69.12 | 68.17 | 68.99 | 1382310 | |||
| 08/27/14 | 69.04 | 69.21 | 68.78 | 68.88 | 1421409 | |||
| 08/26/14 | 68.98 | 69.07 | 68.45 | 68.99 | 1147524 | |||
| 08/25/14 | 68.64 | 68.94 | 68.565 | 68.76 | 1415394 | |||
| 08/22/14 | 68.28 | 68.56 | 68.16 | 68.45 | 1084204 | |||
| 08/21/14 | 68.57 | 68.735 | 68.33 | 68.44 | 1204564 | |||
| 08/20/14 | 68 | 68.64 | 67.87 | 68.54 | 1377110 | |||
| 08/19/14 | 67.63 | 68.27 | 67.57 | 68.13 | 1956656 | |||
| 08/18/14 | 67.87 | 67.95 | 67.34 | 67.66 | 1750739 | |||
| 08/15/14 | 67.66 | 67.69 | 67.03 | 67.37 | 2529057 | |||
| 08/14/14 | 66.75 | 67.35 | 66.55 | 67.26 | 1685564 | |||
| 08/13/14 | 65.82 | 66.66 | 65.2 | 66.55 | 1623050 | |||
| 12/14/08 | 65.69 | 66.01 | 65.37 | 65.57 | 1585966 | |||
| 11/14/08 | 65.66 | 65.92 | 65 | 65.72 | 1536013 | |||
| 8/14/08 | 64.74 | 64.97 | 64.3 | 64.94 | 1774750 | |||
| 7/14/08 | 64.86 | 65.49 | 64.12 | 64.24 | 2545705 | |||
| 6/14/08 | 64.34 | 65.03 | 64.18 | 64.51 | 2358477 | |||
| 5/14/08 | 65.75 | 65.9 | 64.77 | 64.91 | 2940608 | |||
| 4/14/08 | 65.04 | 66.25 | 64.9 | 65.99 | 2675566 | |||
| 1/14/08 | 64.79 | 65.27 | 64.32 | 64.88 | 2908535 | |||
| 07/31/14 | 65.32 | 65.34 | 64.46 | 64.71 | 3291639 | |||
| 07/30/14 | 66.22 | 66.47 | 64.36 | 65.41 | 3930702 | |||
| 07/29/14 | 66.08 | 66.89 | 65.65 | 65.69 | 3228204 | |||
| 07/28/14 | 66.48 | 67.07 | 66.02 | 66.17 | 2942996 | |||
| 07/25/14 | 66.72 | 67.12 | 66.27 | 66.37 | 1424247 | |||
| 07/24/14 | 66.4 | 67.08 | 66.13 | 66.83 | 3008283 | |||
| 07/23/14 | 65.9 | 66.51 | 65.78 | 66.47 | 1705064 | |||
| 07/22/14 | 65.37 | 66.32 | 65.35 | 66.11 | 2189712 | |||
| 07/21/14 | 64.83 | 65.14 | 64.54 | 64.97 | 1565188 | |||
| 07/18/14 | 63.78 | 64.99 | 63.6 | 64.9 | 1993224 | |||
| 07/17/14 | 64.49 | 64.85 | 63.37 | 63.38 | 3033315 | |||
| 07/16/14 | 65.14 | 65.28 | 64.62 | 64.72 | 1857252 | |||
| 07/15/14 | 65.36 | 65.58 | 64.66 | 64.98 | 2346592 | |||
| 07/14/14 | 65.41 | 65.86 | 65.13 | 65.32 | 1998847 | |||
| 11/14/07 | 65.32 | 65.67 | 64.98 | 65.02 | 2136303 | |||
| 10/14/07 | 64.55 | 65.81 | 64.55 | 65.57 | 2627555 | |||
| 9/14/07 | 65.26 | 65.5 | 64.94 | 65.42 | 2219283 | |||
| 8/14/07 | 65.53 | 65.7001 | 64.73 | 64.92 | 2018593 | |||
| 7/14/07 | 65.5 | 65.88 | 65.36 | 65.87 | 1488158 | |||
| 3/14/07 | 65.26 | 65.73 | 65.23 | 65.56 | 963399 | |||
| 2/14/07 | 64.8 | 65.39 | 64.46 | 65.36 | 1815556 | |||
| 1/14/07 | 64.32 | 64.76 | 64.18 | 64.67 | 1588369 | |||
| 06/30/14 | 64.02 | 64.31 | 63.79 | 64.1 | 1135960 | |||
| 06/27/14 | 63.89 | 64.247 | 63.72 | 63.98 | 2345518 | |||
| 06/26/14 | 63.69 | 64.09 | 63.29 | 63.99 | 2031743 | |||
| 06/25/14 | 63.55 | 63.63 | 63.22 | 63.43 | 2966359 | |||
| 06/24/14 | 63.55 | 64.09 | 63.12 | 63.58 | 2818865 | |||
| 06/23/14 | 63.37 | 63.85 | 63.33 | 63.79 | 1390162 | |||
| 06/20/14 | 63.51 | 64.095 | 63.27 | 63.56 | 4750043 | |||
| 06/19/14 | 62.31 | 63.37 | 62.31 | 63.37 | 1411464 | |||
| 06/18/14 | 62.53 | 63.265 | 62.5 | 63.12 | 1791153 | |||
| 06/17/14 | 61.51 | 62.565 | 61.36 | 62.45 | 1369535 | |||
| 06/16/14 | 61.32 | 61.795 | 61.32 | 61.62 | 1239075 | |||
| 06/13/14 | 61.5 | 61.64 | 61 | 61.38 | 1340796 | |||
| 12/14/06 | 61.83 | 61.925 | 61.22 | 61.45 | 1702921 | |||
| 11/14/06 | 61.72 | 61.975 | 61.45 | 61.77 | 2622217 | |||
| 10/14/06 | 62.74 | 62.84 | 62.43 | 62.7 | 1972333 | |||
| 9/14/06 | 62.57 | 63.14 | 62.5 | 62.82 | 1568605 | |||
| 6/14/06 | 62.32 | 62.86 | 62.275 | 62.85 | 1525723 | |||
| 5/14/06 | 61.95 | 62.36 | 61.57 | 62.31 | 1644613 | |||
| 4/14/06 | 61.35 | 61.76 | 61.22 | 61.72 | 1874909 | |||
| 3/14/06 | 61.5 | 61.53 | 61.15 | 61.49 | 2427165 | |||
| 2/14/06 | 61.71 | 61.86 | 61.05 | 61.54 | 3493216 | |||
| 05/30/14 | 60.88 | 61.73 | 60.75 | 61.62 | 3821565 | |||
| 05/29/14 | 59.63 | 60.72 | 59.4 | 60.68 | 2784278 | |||
| 05/28/14 | 59.44 | 59.57 | 59.2 | 59.44 | 1708674 | |||
| 05/27/14 | 59.57 | 59.75 | 59.345 | 59.45 | 1897846 | |||
| 05/23/14 | 58.98 | 59.33 | 58.815 | 59.26 | 1619223 | |||
| 05/22/14 | 58.68 | 59.24 | 58.62 | 58.76 | 2293016 | |||
| 05/21/14 | 58.38 | 58.92 | 58.34 | 58.76 | 2394495 | |||
| 05/20/14 | 58.39 | 58.9575 | 58.34 | 58.89 | 2163792 | |||
| 05/19/14 | 58.17 | 58.69 | 58 | 58.61 | 1247434 | |||
| 05/16/14 | 57.94 | 58.36 | 57.73 | 58.35 | 1529366 | |||
| 05/15/14 | 58.53 | 58.53 | 57.35 | 57.93 | 1504444 | |||
| 05/14/14 | 58.88 | 58.97 | 58.43 | 58.58 | 1101558 | |||
| 05/13/14 | 59.18 | 59.39 | 58.79 | 58.87 | 1862933 | |||
| 12/14/05 | 58.53 | 59.54 | 58.498 | 59.22 | 1546189 | |||
| 9/14/05 | 58.21 | 58.3 | 57.51 | 58.17 | 2412427 | |||
| 8/14/05 | 58.17 | 58.665 | 57.61 | 57.89 | 1925564 | |||
| 7/14/05 | 57.32 | 58.12 | 57.24 | 58.11 | 3219790 | |||
| 6/14/05 | 58.88 | 58.9 | 57.97 | 58 | 2755971 | |||
| 5/14/05 | 59.02 | 59.03 | 58.27 | 58.88 | 2025806 | |||
| 2/14/05 | 58.3 | 59.31 | 58.2046 | 59.09 | 3612234 | |||
| 1/14/05 | 57.87 | 58.57 | 57.84 | 58.55 | 3077810 | |||
| 04/30/14 | 57.28 | 58.38 | 57 | 57.93 | 4419394 | |||
| 04/29/14 | 56.2 | 56.68 | 55.83 | 56.62 | 2933522 | |||
| 04/28/14 | 57.18 | 57.32 | 55.145 | 55.97 | 3803245 | |||
| 04/25/14 | 57.57 | 57.6525 | 57.06 | 57.23 | 2814116 | |||
| 04/24/14 | 57.5 | 57.85 | 57.29 | 57.63 | 2398411 | |||
| 04/23/14 | 56.96 | 57.38 | 56.71 | 57.21 | 1663031 | |||
| 04/22/14 | 56.17 | 57.12 | 56.17 | 57.05 | 1418507 | |||
| 04/21/14 | 56.37 | 56.52 | 55.99 | 56.24 | 1149988 | |||
| 04/17/14 | 56.56 | 56.58 | 56.12 | 56.25 | 1311655 | |||
| 04/16/14 | 56.73 | 56.73 | 55.81 | 56.2 | 2002431 | |||
| 04/15/14 | 55.49 | 56.13 | 55 | 56.1 | 2576339 | |||
| 04/14/14 | 55.74 | 55.87 | 55.115 | 55.42 | 2055505 | |||
| 11/14/04 | 55.15 | 55.87 | 55 | 55.3 | 2862091 | |||
| 10/14/04 | 57.25 | 57.25 | 55.21 | 55.32 | 3540905 | |||
| 9/14/04 | 56.24 | 56.93 | 56.07 | 56.67 | 2631814 | |||
| 8/14/04 | 55.95 | 56.13 | 55.4 | 55.93 | 4702898 | |||
| 7/14/04 | 55.65 | 56.185 | 55.3 | 55.8 | 3518533 | |||
| 4/14/04 | 57.02 | 57.14 | 55.735 | 55.8 | 3727128 | |||
| 3/14/04 | 57.11 | 57.15 | 56.36 | 56.59 | 2287646 | |||
| 2/14/04 | 56.87 | 56.99 | 56.52 | 56.92 | 2592782 | |||
| 1/14/04 | 56.43 | 56.99 | 56.32 | 56.93 | 2196068 | |||
| 03/31/14 | 55.85 | 56.2 | 55.62 | 56.02 | 2800006 | |||
| 03/28/14 | 54.76 | 55.66 | 54.76 | 55.44 | 3410535 | |||
| 03/27/14 | 55.58 | 55.58 | 54.57 | 54.76 | 4149186 | |||
| 03/26/14 | 55.7 | 56.15 | 55.38 | 55.58 | 5368036 | |||
| 03/25/14 | 55.24 | 55.53 | 55.14 | 55.48 | 2996732 | |||
| 03/24/14 | 55.41 | 55.81 | 54.77 | 55.151 | 3414802 | |||
| 03/21/14 | 54.8 | 55.25 | 54.498 | 55.25 | 5579133 | |||
| 03/20/14 | 53.97 | 54.45 | 53.69 | 53.995 | 1509699 | |||
| 03/19/14 | 54.33 | 54.63 | 53.84 | 54.23 | 1340162 | |||
| 03/18/14 | 54.06 | 54.52 | 54.01 | 54.42 | 1757603 | |||
| 03/17/14 | 54.33 | 54.62 | 53.83 | 54.08 | 1942634 | |||
| 03/14/14 | 53.57 | 54.28 | 53.54 | 53.88 | 2100506 | |||
| 03/13/14 | 54.23 | 54.29 | 53.4 | 53.71 | 1908834 | |||
| 12/14/03 | 53.67 | 54.07 | 53.4 | 54.03 | 1145013 | |||
| 11/14/03 | 54.31 | 54.76 | 53.855 | 54.04 | 1456694 | |||
| 10/14/03 | 54.52 | 54.91 | 53.88 | 54.19 | 1638070 | |||
| 7/14/03 | 54.65 | 55.03 | 54.54 | 54.79 | 2638259 | |||
| 6/14/03 | 53.9 | 54.8 | 53.9 | 54.6 | 2334672 | |||
| 5/14/03 | 53.73 | 53.935 | 53.31 | 53.89 | 2315120 | |||
| 4/14/03 | 53.71 | 54.01 | 53.49 | 53.83 | 2842498 | |||
| 3/14/03 | 53.85 | 53.92 | 52.99 | 53.29 | 3223806 | |||
| 02/28/14 | 53.9 | 54.405 | 53.61 | 54.23 | 2271591 | |||
| 02/27/14 | 53.22 | 53.88 | 53.22 | 53.86 | 2088775 | |||
| 02/26/14 | 53.89 | 54.24 | 53.23 | 53.44 | 2618251 | |||
| 02/25/14 | 53.31 | 53.915 | 53.31 | 53.86 | 1949920 | |||
| 02/24/14 | 52.52 | 53.97 | 52.52 | 53.47 | 3118668 | |||
| 02/21/14 | 51.91 | 52.72 | 51.58 | 52.51 | 3231333 | |||
| 02/20/14 | 50.57 | 51.84 | 50.52 | 51.79 | 3579253 | |||
| 02/19/14 | 50.59 | 51.98 | 50.58 | 51.54 | 3160708 | |||
| 02/18/14 | 51.52 | 51.74 | 51.07 | 51.38 | 2559756 | |||
| 02/14/14 | 49.91 | 51.58 | 49.91 | 51.52 | 3114081 | |||
| 02/13/14 | 49.36 | 50.2 | 49.02 | 50.11 | 2135949 | |||
| 12/14/02 | 49.88 | 50.17 | 49.55 | 49.65 | 1911698 | |||
| 11/14/02 | 49.35 | 50 | 49.28 | 49.69 | 1951395 | |||
| 10/14/02 | 49.07 | 49.61 | 49.07 | 49.36 | 1144175 | |||
| 7/14/02 | 49.02 | 49.35 | 48.73 | 49.24 | 1696195 | |||
| 6/14/02 | 47.6 | 48.96 | 47.6 | 48.76 | 2017586 | |||
| 5/14/02 | 47.94 | 47.995 | 47.21 | 47.89 | 2099797 | |||
| 4/14/02 | 47.5 | 48.17 | 47.35 | 47.98 | 2472416 | |||
| 3/14/02 | 49.45 | 49.52 | 47.35 | 47.47 | 3840884 | |||
| 01/31/14 | 48.51 | 49.69 | 48.51 | 49.3 | 2103245 | |||
| 01/30/14 | 49.18 | 49.49 | 49.015 | 49.305 | 1424910 | |||
| 01/29/14 | 49.47 | 49.65 | 48.785 | 48.86 | 2277928 | |||
| 01/28/14 | 49.12 | 49.965 | 49 | 49.7 | 1837375 | |||
| 01/27/14 | 49.75 | 50.68 | 48.9232 | 49.05 | 3031365 | |||
| 01/24/14 | 50.37 | 50.485 | 49.75 | 49.76 | 3347582 | |||
| 01/23/14 | 50.61 | 51.16 | 50.32 | 50.58 | 2393977 | |||
| 01/22/14 | 51.01 | 51.53 | 50.8 | 51.17 | 3421842 | |||
| 01/21/14 | 51.44 | 51.5 | 50.76 | 50.79 | 3178990 | |||
| 01/17/14 | 50.32 | 50.86 | 50.22 | 50.62 | 3094609 | |||
| 01/16/14 | 49.89 | 50.6 | 49.525 | 50.565 | 4603162 | |||
| 01/15/14 | 49.36 | 49.89 | 48.85 | 49.82 | 1942920 | |||
| 01/14/14 | 48.78 | 49.43 | 48.565 | 49.34 | 1806532 | |||
| 01/13/14 | 49.63 | 49.63 | 48.59 | 48.75 | 2818412 | |||
| 10/14/01 | 49.14 | 49.29 | 48.74 | 49.28 | 924549 | |||
| 9/14/01 | 49.13 | 49.21 | 48.81 | 48.99 | 1263920 | |||
| 8/14/01 | 48.76 | 49.185 | 48.73 | 49.13 | 2036927 | |||
| 7/14/01 | 48.65 | 49.13 | 48.48 | 48.66 | 1766264 | |||
| 6/14/01 | 48.83 | 48.9 | 48.25 | 48.45 | 2163041 | |||
| 3/14/01 | 49 | 49.17 | 48.64 | 48.65 | 1248205 | |||
| 2/14/01 | 49.03 | 49.26 | 48.57 | 48.96 | 2127020 |
historical 2013
| Date | Open | High | Low | Close | Volume | |||
| 12/31/13 | 49 | 49.435 | 49 | 49.351 | 1484119 | |||
| 12/30/13 | 49.08 | 49.12 | 48.6 | 49.01 | 1200128 | |||
| 12/27/13 | 48.99 | 49.02 | 48.68 | 48.78 | 878262 | Mean | 42.1855595238 | |
| 12/26/13 | 49.71 | 49.84 | 48.59 | 48.91 | 1137818 | standard deviation | 2.5116831408 | |
| 12/24/13 | 48.05 | 48.69 | 48.05 | 48.67 | 692498 | highest price | 49.351 | |
| 12/23/13 | 48.09 | 48.82 | 48.06 | 48.28 | 1087982 | lowest price | 38.53 | |
| 12/20/13 | 47.965 | 48.32 | 47.87 | 48.15 | 3679129 | |||
| 12/19/13 | 47.6 | 47.87 | 47.31 | 47.72 | 1550169 | |||
| 12/18/13 | 46.88 | 47.9 | 46.52 | 47.87 | 1944744 | |||
| 12/17/13 | 46.95 | 47.15 | 46.42 | 46.84 | 1783888 | |||
| 12/16/13 | 46.795 | 47.45 | 46.61 | 47.085 | 2616648 | |||
| 12/13/13 | 46.35 | 46.69 | 46 | 46.57 | 1956924 | |||
| 12/13/12 | 45.92 | 46.34 | 45.83 | 46.02 | 1867716 | |||
| 11/13/12 | 46.5 | 46.56 | 45.85 | 46.01 | 2474381 | |||
| 10/13/12 | 46.61 | 46.73 | 46.45 | 46.57 | 1852739 | |||
| 9/13/12 | 46.46 | 46.89 | 46.42 | 46.56 | 1537772 | |||
| 6/13/12 | 46.64 | 46.7 | 45.96 | 46.23 | 1943155 | |||
| 5/13/12 | 45.92 | 46.07 | 45.57 | 45.62 | 1914300 | |||
| 4/13/12 | 45.44 | 46.18 | 45.25 | 45.91 | 2119831 | |||
| 3/13/12 | 46.08 | 46.5 | 45.85 | 46.02 | 3432615 | |||
| 2/13/12 | 47 | 47.02 | 46.37 | 46.5 | 2137635 | |||
| 11/29/13 | 47.12 | 47.17 | 46.855 | 47.02 | 1346071 | |||
| 11/27/13 | 47.2 | 47.295 | 46.88 | 46.93 | 1611982 | |||
| 11/26/13 | 46.46 | 47.34 | 46.46 | 47.18 | 2135471 | |||
| 11/25/13 | 46.83 | 47.05 | 46.53 | 46.63 | 1986109 | |||
| 11/22/13 | 47.03 | 47.17 | 46.81 | 46.92 | 2379326 | |||
| 11/21/13 | 46.49 | 47.13 | 46.27 | 46.91 | 1939848 | |||
| 11/20/13 | 46.52 | 46.75 | 46.03 | 46.26 | 1947009 | |||
| 11/19/13 | 46.84 | 46.89 | 46.02 | 46.33 | 2397891 | |||
| 11/18/13 | 47.07 | 47.3 | 46.78 | 46.98 | 2949256 | |||
| 11/15/13 | 46.95 | 47.58 | 46.95 | 47.02 | 15553453 | |||
| 11/14/13 | 46.6 | 46.98 | 46.46 | 46.94 | 2266242 | |||
| 11/13/13 | 46.29 | 46.71 | 46.17 | 46.675 | 2637978 | |||
| 12/13/11 | 47.03 | 47.16 | 46.28 | 46.43 | 3261006 | |||
| 11/13/11 | 45.97 | 46.49 | 45.67 | 46.1 | 2405917 | |||
| 8/13/11 | 45.41 | 46.12 | 45.37 | 46.12 | 2028786 | |||
| 7/13/11 | 46.42 | 46.42 | 45.385 | 45.43 | 2366192 | |||
| 6/13/11 | 45.95 | 46.52 | 45.93 | 46.34 | 2871819 | |||
| 5/13/11 | 45.57 | 45.97 | 45.44 | 45.85 | 2084058 | |||
| 4/13/11 | 45.59 | 46.02 | 45.36 | 45.99 | 2560622 | |||
| 1/13/11 | 45.22 | 45.77 | 45.125 | 45.71 | 2621608 | |||
| 10/31/13 | 44.65 | 45.91 | 44.09 | 45.08 | 4457640 | |||
| 10/30/13 | 44.59 | 44.72 | 44.01 | 44.2 | 1826937 | |||
| 10/29/13 | 44.37 | 44.63 | 44.06 | 44.61 | 2246929 | |||
| 10/28/13 | 44.05 | 44.37 | 43.77 | 44.1 | 2474387 | |||
| 10/25/13 | 44.75 | 44.75 | 44.25 | 44.49 | 1388874 | |||
| 10/24/13 | 44.05 | 44.68 | 43.92 | 44.61 | 2425809 | |||
| 10/23/13 | 43.38 | 43.83 | 43.34 | 43.59 | 1855663 | |||
| 10/22/13 | 44.11 | 44.23 | 43.44 | 43.89 | 2266588 | |||
| 10/21/13 | 42.3 | 43.99 | 42.3 | 43.98 | 1417453 | |||
| 10/18/13 | 43.5 | 43.91 | 43.28 | 43.5 | 2801458 | |||
| 10/17/13 | 42.89 | 43.34 | 42.62 | 43.31 | 1637464 | |||
| 10/16/13 | 42.59 | 43.03 | 42.55 | 42.97 | 2916839 | |||
| 10/15/13 | 41.97 | 42.535 | 41.77 | 42.29 | 3091893 | |||
| 10/14/13 | 42 | 42.11 | 41.76 | 42.04 | 1964549 | |||
| 11/13/10 | 42.02 | 42.54 | 41.86 | 42.3 | 2031970 | |||
| 10/13/10 | 41.76 | 42.12 | 41.39 | 41.98 | 2666488 | |||
| 9/13/10 | 41.65 | 41.78 | 41.26 | 41.28 | 2861617 | |||
| 8/13/10 | 42 | 42.07 | 41.42 | 41.53 | 2391365 | |||
| 7/13/10 | 42.2 | 42.33 | 41.95 | 41.96 | 1353104 | |||
| 4/13/10 | 42.27 | 42.67 | 42.07 | 42.6 | 1382321 | |||
| 3/13/10 | 42.31 | 42.42 | 41.75 | 42.28 | 2337875 | |||
| 2/13/10 | 42.3 | 42.495 | 41.82 | 42.47 | 1881873 | |||
| 1/13/10 | 42.02 | 42.5501 | 41.995 | 42.54 | 1974405 | |||
| 09/30/13 | 41.96 | 42.165 | 41.67 | 42.06 | 2357337 | |||
| 09/27/13 | 42.62 | 42.765 | 42 | 42.35 | 2404536 | |||
| 09/26/13 | 42.78 | 43.11 | 42.4 | 42.91 | 2099037 | |||
| 09/25/13 | 43.05 | 43.15 | 42.6 | 42.81 | 1785717 | |||
| 09/24/13 | 43 | 43.41 | 42.85 | 43.06 | 2737258 | |||
| 09/23/13 | 43.17 | 43.28 | 42.7103 | 43 | 1807731 | |||
| 09/20/13 | 43.48 | 43.51 | 43.03 | 43.17 | 3271003 | |||
| 09/19/13 | 43.81 | 43.99 | 43.53 | 43.58 | 1811576 | |||
| 09/18/13 | 43.27 | 43.94 | 42.88 | 43.82 | 1922289 | |||
| 09/17/13 | 43.11 | 43.5 | 43.08 | 43.35 | 1696372 | |||
| 09/16/13 | 43.31 | 43.52 | 43.015 | 43.12 | 1413534 | |||
| 09/13/13 | 42.56 | 42.94 | 42.47 | 42.86 | 1497372 | |||
| 12/13/09 | 42.99 | 43.11 | 42.32 | 42.59 | 1930126 | |||
| 11/13/09 | 42.09 | 43.29 | 42 | 42.96 | 3687473 | |||
| 10/13/09 | 41.24 | 41.685 | 41.24 | 41.61 | 1460724 | |||
| 9/13/09 | 40.74 | 41.25 | 40.74 | 41.06 | 1592453 | |||
| 6/13/09 | 40.79 | 40.93 | 40.28 | 40.62 | 1944573 | |||
| 5/13/09 | 40.9 | 41.22 | 40.61 | 40.77 | 1910589 | |||
| 4/13/09 | 40.22 | 41.155 | 40.17 | 40.93 | 1735830 | |||
| 3/13/09 | 40.37 | 40.74 | 40.24 | 40.3 | 1860861 | |||
| 08/30/13 | 40.24 | 40.45 | 39.88 | 39.99 | 1671495 | |||
| 08/29/13 | 40 | 40.71 | 39.95 | 40.25 | 1638219 | |||
| 08/28/13 | 40.35 | 40.37 | 39.85 | 40.15 | 2514914 | |||
| 08/27/13 | 40.76 | 40.83 | 40.325 | 40.42 | 2375970 | |||
| 08/26/13 | 41.16 | 41.61 | 40.95 | 41.23 | 1552375 | |||
| 08/23/13 | 41.44 | 41.58 | 40.915 | 41.16 | 2936545 | |||
| 08/22/13 | 39.96 | 41.61 | 39.8 | 41.32 | 2515637 | |||
| 08/21/13 | 39.97 | 40.29 | 39.58 | 39.89 | 2182660 | |||
| 08/20/13 | 40.16 | 40.37 | 39.9701 | 40.05 | 2089021 | |||
| 08/19/13 | 40.4 | 40.55 | 40.2 | 40.25 | 2240643 | |||
| 08/16/13 | 40.82 | 40.84 | 40.36 | 40.4 | 2164866 | |||
| 08/15/13 | 40.98 | 41.51 | 40.755 | 40.89 | 2947438 | |||
| 08/14/13 | 40.45 | 41.69 | 40.34 | 41.08 | 3434047 | |||
| 08/13/13 | 40.76 | 40.81 | 40.19 | 40.57 | 1370406 | |||
| 12/13/08 | 40.61 | 41 | 40.51 | 40.73 | 1681524 | |||
| 9/13/08 | 41.4 | 41.48 | 40.91 | 40.94 | 1511486 | |||
| 8/13/08 | 41.19 | 41.66 | 40.9 | 41.49 | 1383240 | |||
| 7/13/08 | 41.62 | 41.6299 | 40.97 | 40.97 | 2323224 | |||
| 6/13/08 | 42.16 | 42.38 | 41.63 | 41.68 | 1773879 | |||
| 5/13/08 | 42.24 | 42.5 | 41.945 | 42.17 | 2662693 | |||
| 2/13/08 | 41.55 | 43 | 41.41 | 42.42 | 5179350 | |||
| 1/13/08 | 40.94 | 41.98 | 40.9 | 41.58 | 6797592 | |||
| 07/31/13 | 41.48 | 42.01 | 41.25 | 41.57 | 2945118 | |||
| 07/30/13 | 41.21 | 41.5 | 41.11 | 41.39 | 1421991 | |||
| 07/29/13 | 41.08 | 41.4998 | 40.87 | 40.96 | 1633202 | |||
| 07/26/13 | 40.66 | 41.3098 | 40.51 | 41.26 | 1236006 | |||
| 07/25/13 | 40.37 | 41.05 | 40.3 | 40.86 | 2768369 | |||
| 07/24/13 | 41.05 | 41.07 | 40.16 | 40.37 | 3310089 | |||
| 07/23/13 | 41.55 | 41.64 | 40.89 | 40.95 | 1402585 | |||
| 07/22/13 | 41.53 | 41.69 | 41.32 | 41.47 | 1163576 | |||
| 07/19/13 | 41.95 | 42 | 41.08 | 41.62 | 1703172 | |||
| 07/18/13 | 41.55 | 42.255 | 41.36 | 42.01 | 1540376 | |||
| 07/17/13 | 41.65 | 41.7 | 41.04 | 41.34 | 1794661 | |||
| 07/16/13 | 41.66 | 41.8 | 41.38 | 41.49 | 1655764 | |||
| 07/15/13 | 41.74 | 41.96 | 41.56 | 41.58 | 1977387 | |||
| 12/13/07 | 42.2 | 42.32 | 41.7 | 41.73 | 2183381 | |||
| 11/13/07 | 42.52 | 42.69 | 42.12 | 42.18 | 1954716 | |||
| 10/13/07 | 41.75 | 41.97 | 41.47 | 41.93 | 1297732 | |||
| 9/13/07 | 41.96 | 42.04 | 41.45 | 41.74 | 2054660 | |||
| 8/13/07 | 41.61 | 42.11 | 41.59 | 41.72 | 1807086 | |||
| 5/13/07 | 40.72 | 41.43 | 40.58 | 41.4 | 1527247 | |||
| 3/13/07 | 40.01 | 40.45 | 39.82 | 40.3 | 831619 | |||
| 2/13/07 | 40.38 | 40.67 | 40.14 | 40.23 | 1953083 | |||
| 1/13/07 | 40.67 | 40.86 | 40.29 | 40.32 | 1602265 | |||
| 06/28/13 | 40.14 | 40.71 | 39.96 | 40.37 | 2709942 | |||
| 06/27/13 | 39.73 | 40.41 | 39.63 | 40.25 | 2152623 | |||
| 06/26/13 | 39.7 | 39.84 | 39.42 | 39.45 | 2482351 | |||
| 06/25/13 | 39.28 | 39.421 | 38.89 | 39.35 | 2193996 | |||
| 06/24/13 | 38.5 | 39.14 | 38.23 | 38.71 | 2635384 | |||
| 06/21/13 | 39.35 | 39.54 | 38.165 | 38.93 | 4644020 | |||
| 06/20/13 | 39.98 | 40 | 38.98 | 39.05 | 2797537 | |||
| 06/19/13 | 40.78 | 41.07 | 40.41 | 40.42 | 2794175 | |||
| 06/18/13 | 40.66 | 41.095 | 40.57 | 40.82 | 2055134 | |||
| 06/17/13 | 41.02 | 41.12 | 40.525 | 40.66 | 2472580 | |||
| 06/14/13 | 41.08 | 41.54 | 40.59 | 40.77 | 1352632 | |||
| 06/13/13 | 40.54 | 41.18 | 40.26 | 41.09 | 1753119 | |||
| 12/13/06 | 41.13 | 41.41 | 40.28 | 40.59 | 2219740 | |||
| 11/13/06 | 41.01 | 41.23 | 40.59 | 40.84 | 1778628 | |||
| 10/13/06 | 41.7 | 41.89 | 41.38 | 41.48 | 2003947 | |||
| 7/13/06 | 41.24 | 41.7 | 41.1 | 41.66 | 2058740 | |||
| 6/13/06 | 40.33 | 41.02 | 40.09 | 41.01 | 1937174 | |||
| 5/13/06 | 40.24 | 40.88 | 40.09 | 40.39 | 3339812 | |||
| 4/13/06 | 42.13 | 42.23 | 40.4 | 40.41 | 4193319 | |||
| 3/13/06 | 42.35 | 42.39 | 41.54 | 42.2 | 2130051 | |||
| 05/31/13 | 42.42 | 42.84 | 42.01 | 42.01 | 2354448 | |||
| 05/30/13 | 42.48 | 42.91 | 42.38 | 42.52 | 1521272 | |||
| 05/29/13 | 42.91 | 43.08 | 42.26 | 42.33 | 1546409 | |||
| 05/28/13 | 43.25 | 43.55 | 43.08 | 43.23 | 1394362 | |||
| 05/24/13 | 42.38 | 42.86 | 42.14 | 42.77 | 1442849 | |||
| 05/23/13 | 42.35 | 43.16 | 42.32 | 42.58 | 1889235 | |||
| 05/22/13 | 43.34 | 43.82 | 42.55 | 42.77 | 1622828 | |||
| 05/21/13 | 43.37 | 43.71 | 43.215 | 43.48 | 1285631 | |||
| 05/20/13 | 43.69 | 43.84 | 43.31 | 43.36 | 1355306 | |||
| 05/17/13 | 43.32 | 43.835 | 43.32 | 43.73 | 1787853 | |||
| 05/16/13 | 43.86 | 43.94 | 43.125 | 43.19 | 1089670 | |||
| 05/15/13 | 43.91 | 44.45 | 43.74 | 43.97 | 3448490 | |||
| 05/14/13 | 43.65 | 44 | 43.6101 | 43.96 | 1986182 | |||
| 05/13/13 | 43.92 | 43.93 | 43.6 | 43.63 | 1438312 | |||
| 10/13/05 | 43.35 | 43.97 | 43.24 | 43.97 | 1762029 | |||
| 9/13/05 | 43.51 | 43.64 | 43.13 | 43.23 | 1710510 | |||
| 8/13/05 | 43.34 | 43.7 | 43.22 | 43.49 | 1657862 | |||
| 7/13/05 | 43.21 | 43.71 | 43.21 | 43.54 | 1220358 | |||
| 6/13/05 | 43 | 43.27 | 42.94 | 43.11 | 1826351 | |||
| 3/13/05 | 43.25 | 43.555 | 42.87 | 43.01 | 2589451 | |||
| 2/13/05 | 42.57 | 42.96 | 41.45 | 42.84 | 3229722 | |||
| 1/13/05 | 42.46 | 42.91 | 42.29 | 42.48 | 2508142 | |||
| 04/30/13 | 41.8 | 43.135 | 41.8 | 43.06 | 3684129 | |||
| 04/29/13 | 41.5 | 41.67 | 41.21 | 41.62 | 1661328 | |||
| 04/26/13 | 41.53 | 42 | 41.48 | 41.57 | 2228607 | |||
| 04/25/13 | 41.72 | 41.92 | 41.59 | 41.64 | 2066785 | |||
| 04/24/13 | 41.98 | 42.06 | 41.39 | 41.43 | 1729912 | |||
| 04/23/13 | 41.51 | 41.94 | 41.4925 | 41.87 | 1744343 | |||
| 04/22/13 | 41.38 | 41.56 | 41.03 | 41.33 | 1456299 | |||
| 04/19/13 | 40.91 | 41.43 | 40.711 | 41.34 | 1267707 | |||
| 04/18/13 | 41.24 | 41.39 | 40.55 | 40.81 | 1994340 | |||
| 04/17/13 | 41.42 | 41.56 | 40.83 | 41.13 | 1635181 | |||
| 04/16/13 | 41.2 | 41.75 | 41.12 | 41.75 | 2479967 | |||
| 04/15/13 | 42.2 | 42.2375 | 40.55 | 40.71 | 4070784 | |||
| 12/13/04 | 42.07 | 42.59 | 41.98 | 42.59 | 1123017 | |||
| 11/13/04 | 42.19 | 42.37 | 42.08 | 42.21 | 1702575 | |||
| 10/13/04 | 41.73 | 42.15 | 41.58 | 41.99 | 1876959 | |||
| 9/13/04 | 41.55 | 41.87 | 41.39 | 41.6 | 1744857 | |||
| 8/13/04 | 40.5 | 41.3 | 40.5 | 41.3 | 944075 | |||
| 5/13/04 | 40.59 | 40.6899 | 40.2 | 40.66 | 1777060 | |||
| 4/13/04 | 40.98 | 41.325 | 40.88 | 41.3 | 1549338 | |||
| 3/13/04 | 41.52 | 41.66 | 40.85 | 41 | 2291506 | |||
| 2/13/04 | 41.86 | 41.92 | 41.31 | 41.46 | 1691480 | |||
| 1/13/04 | 42.12 | 42.25 | 41.6 | 41.63 | 1778018 | |||
| 03/28/13 | 41.69 | 42.27 | 41.57 | 42.23 | 2392711 | |||
| 03/27/13 | 41.04 | 41.7 | 40.92 | 41.62 | 2544564 | |||
| 03/26/13 | 39.93 | 41.56 | 39.79 | 41.29 | 5148475 | |||
| 03/25/13 | 40 | 40.12 | 39.59 | 39.76 | 1931664 | |||
| 03/22/13 | 39.7 | 39.89 | 39.65 | 39.85 | 1298010 | |||
| 03/21/13 | 39.76 | 39.97 | 39.5 | 39.62 | 1431820 | |||
| 03/20/13 | 39.83 | 40.22 | 39.75 | 40.02 | 1473879 | |||
| 03/19/13 | 40 | 40.07 | 39.24 | 39.55 | 2858403 | |||
| 03/18/13 | 39.79 | 40.15 | 39.605 | 39.9 | 2086990 | |||
| 03/15/13 | 40.25 | 40.45 | 40.02 | 40.35 | 2708640 | |||
| 03/14/13 | 40.26 | 40.56 | 40.13 | 40.42 | 1593690 | |||
| 03/13/13 | 40.05 | 40.4 | 39.96 | 40.18 | 2199386 | |||
| 12/13/03 | 40.31 | 40.56 | 39.82 | 39.98 | 2378141 | |||
| 11/13/03 | 40.31 | 40.43 | 39.93 | 40.24 | 3277964 | |||
| 8/13/03 | 39.68 | 40.515 | 39.53 | 40.29 | 4827073 | |||
| 7/13/03 | 39.49 | 39.54 | 39.23 | 39.36 | 1950671 | |||
| 6/13/03 | 39.62 | 39.71 | 39.3 | 39.38 | 2254474 | |||
| 5/13/03 | 39.42 | 39.805 | 39.34 | 39.46 | 2484167 | |||
| 4/13/03 | 39.5 | 39.615 | 38.93 | 39.2 | 3377357 | |||
| 1/13/03 | 39.28 | 39.7 | 39.06 | 39.57 | 1580541 | |||
| 02/28/13 | 39.34 | 39.8 | 39.24 | 39.45 | 2703659 | |||
| 02/27/13 | 38.5 | 39.43 | 38.5 | 39.3 | 1639281 | |||
| 02/26/13 | 38.71 | 38.92 | 38.35 | 38.53 | 2620586 | |||
| 02/25/13 | 39.7 | 39.97 | 38.6 | 38.6 | 3348421 | |||
| 02/22/13 | 39.33 | 39.49 | 39.04 | 39.49 | 1832541 | |||
| 02/21/13 | 39.61 | 39.62 | 39.05 | 39.16 | 3558470 | |||
| 02/20/13 | 39.87 | 41 | 39.52 | 39.72 | 3722227 | |||
| 02/19/13 | 41.15 | 41.15 | 40.63 | 40.83 | 4136399 | |||
| 02/15/13 | 41.19 | 41.73 | 41.13 | 41.23 | 3495790 | |||
| 02/14/13 | 40.92 | 41.21 | 40.78 | 41.16 | 1381230 | |||
| 02/13/13 | 41.58 | 41.61 | 41.16 | 41.18 | 1460947 | |||
| 12/13/02 | 41.19 | 41.52 | 40.89 | 41.39 | 1637756 | |||
| 11/13/02 | 40.97 | 41.23 | 40.76 | 41.22 | 1182169 | |||
| 8/13/02 | 40.53 | 41.05 | 40.48 | 40.97 | 1965444 | |||
| 7/13/02 | 40.55 | 40.66 | 39.99 | 40.47 | 2087718 | |||
| 6/13/02 | 39.89 | 40.74 | 39.81 | 40.66 | 2508837 | |||
| 5/13/02 | 40.02 | 40.17 | 39.85 | 39.95 | 1836551 | |||
| 4/13/02 | 39.99 | 40.145 | 39.67 | 39.77 | 1830832 | |||
| 1/13/02 | 40.34 | 40.58 | 40.09 | 40.29 | 1854042 | |||
| 01/31/13 | 40.23 | 40.23 | 39.795 | 39.98 | 2596974 | |||
| 01/30/13 | 40.13 | 40.38 | 40.07 | 40.14 | 2247693 | |||
| 01/29/13 | 39.99 | 40.25 | 39.77 | 40.21 | 2281319 | |||
| 01/28/13 | 39.51 | 40.12 | 39.4 | 40.1 | 4130958 | |||
| 01/25/13 | 39.16 | 39.65 | 39.05 | 39.56 | 2913081 | |||
| 01/24/13 | 39.2 | 39.38 | 38.83 | 38.97 | 2456791 | |||
| 01/23/13 | 39.2 | 39.29 | 38.91 | 39.15 | 2010563 | |||
| 01/22/13 | 39.2 | 39.3 | 38.74 | 39.24 | 2173288 | |||
| 01/18/13 | 39.38 | 39.4 | 38.97 | 39.27 | 1523051 | |||
| 01/17/13 | 38.95 | 39.53 | 38.9 | 39.28 | 2481499 | |||
| 01/16/13 | 38.96 | 39.09 | 38.7 | 38.83 | 1182170 | |||
| 01/15/13 | 38.58 | 39.24 | 38.55 | 39.16 | 1829918 | |||
| 01/14/13 | 38.91 | 39.145 | 38.62 | 38.73 | 1227660 | |||
| 11/13/01 | 38.98 | 39.1 | 38.76 | 38.88 | 863164 | |||
| 10/13/01 | 39.19 | 39.29 | 38.845 | 39.02 | 1521462 | |||
| 9/13/01 | 38.98 | 39.06 | 38.73 | 38.9 | 1456574 | |||
| 8/13/01 | 38.93 | 39.05 | 38.75 | 38.9 | 1720245 | |||
| 7/13/01 | 38.94 | 39.2 | 38.79 | 39.01 | 1817103 | |||
| 4/13/01 | 39.23 | 39.43 | 38.98 | 39.23 | 2285875 | |||
| 3/13/01 | 38.86 | 39.34 | 38.73 | 39.1 | 2810703 | |||
| 2/13/01 | 38.32 | 39.41 | 38.14 | 38.79 | 3964897 |
