finance summary
HWXJQ
MycompanyHyatthotel.xlsxhyatt hotel's income statment
| Fiscal year is January-December. All values USD Millions. | 2017 | 2016 | 2015 | 2014 | 2013 |
| Sales/Revenue | 4,482 | 4,429 | 4,328 | 4,415 | 4,184 |
| Sales Growth | 1.20% | 2.33% | -1.97% | 5.52% | - |
| Cost of Goods Sold (COGS) incl. D&A | 4,004 | 3,815 | 3,697 | 3,787 | 3,628 |
| COGS excluding D&A | 3,638 | 3,473 | 3,377 | 3,433 | 3,283 |
| Depreciation & Amortization Expense | 366 | 342 | 320 | 354 | 345 |
| Depreciation | 335 | 315 | 289 | 324 | 320 |
| Amortization of Intangibles | 31 | 27 | 31 | 30 | 25 |
| COGS Growth | 4.95% | 3.19% | -2.38% | 4.38% | - |
| Gross Income | 478 | 614 | 631 | 628 | 556 |
| Gross Income Growth | -22.15% | -2.69% | 0.48% | 12.95% | - |
| Gross Profit Margin | 10.66% | - | - | - | - |
| SG&A Expense | 379 | 315 | 308 | 349 | 323 |
| Other SG&A | 379 | 315 | 308 | 349 | 323 |
| SGA Growth | 20.32% | 2.27% | -11.75% | 8.05% | - |
| Other Operating Expense | 77 | - | - | - | 6 |
| EBIT | 22 | 299 | - | 279 | 227 |
| Unusual Expense | 3 | 9 | 5 | 20 | 74 |
| Non Operating Income/Expense | 310 | -21 | - | 300 | 132 |
| Non-Operating Interest Income | 101 | 19 | 8 | 12 | 101 |
| Equity in Affiliates (Pretax) | 223 | 77 | -64 | 25 | -1 |
| Interest Expense | 80 | 76 | 68 | 71 | 64 |
| Interest Expense Growth | 5.26% | 11.76% | -4.23% | 10.94% | - |
| Gross Interest Expense | 84 | 79 | 74 | 78 | 72 |
| Interest Capitalized | 4 | 3 | 6 | 7 | 8 |
| Pretax Income | 573 | 289 | 194 | 525 | 321 |
| Pretax Income Growth | 98.27% | 48.97% | -63.05% | 63.55% | - |
| Pretax Margin | 12.78% | - | - | - | - |
| Income Tax | 323 | 85 | 70 | 179 | 116 |
| Income Tax - Current Domestic | 246 | 81 | 152 | 171 | 99 |
| Income Tax - Current Foreign | 30 | 7 | 21 | 36 | 24 |
| Income Tax - Deferred Domestic | 34 | -14 | -98 | -16 | -2 |
| Income Tax - Deferred Foreign | 13 | 11 | -5 | -12 | -5 |
| Consolidated Net Income | 250 | 204 | 124 | 346 | 205 |
| Minority Interest Expense | 1 | - | - | 2 | -2 |
| Net Income | 249 | 204 | 124 | 344 | 207 |
| Net Income Growth | 22.06% | 64.52% | -63.95% | 66.18% | - |
| Net Margin | 5.56% | - | - | - | - |
| Net Income After Extraordinaries | 249 | 204 | 124 | 344 | 207 |
| Net Income Available to Common | 249 | 204 | 124 | 344 | 207 |
| EPS (Basic) | 1.97 | 1.52 | 0.86 | 2.23 | 1.3 |
| EPS (Basic) Growth | 29.61% | 76.74% | -61.43% | 71.54% | - |
| Basic Shares Outstanding | 125 | 133 | 143 | 153 | 159 |
| EPS (Diluted) | 1.97 | 1.52 | 0.86 | 2.23 | 1.3 |
| EPS (Diluted) Growth | 29.39% | 76.87% | -61.36% | 71.39% | - |
| Diluted Shares Outstanding | 126 | 134 | 144 | 154 | 159 |
| EBITDA | 388 | 641 | 643 | 633 | 572 |
| EBITDA Growth | -39.47% | -0.31% | 1.58% | 10.66% | - |
| EBITDA Margin | 8.66% | - | - | - | - |
| EBIT | 22 | 299 | 232 | 279 | 227 |
| 2017 | 2016 | 2015 | |||
| Liquidity ratios | |||||
| current ratio | 137.37% | 123.27% | 101.54% | ||
| quick ratio | 135.92% | 120.24% | 100.45% | ||
| working capital | 361.00 | 215.00 | 17.00 | ||
| Turnover ratios | |||||
| inventory turnover | 320.14 | 158.18 | 360.67 | ||
| asset turnover | 58.42% | 57.16% | 57.01% | ||
| Solvency ratios | |||||
| debt ratio | 53.85% | 49.57% | 47.37% | ||
| debt to equity ratio | 117.19% | 98.41% | 90.10% | ||
| times interest earned | 0.28 | 3.93 | 3.41 | ||
| Profitability ratios | |||||
| profit margin | 5.56% | 4.61% | 2.87% | ||
| return on assets | 3.25% | 2.63% | 1.63% | ||
| return on equity | 7.06% | 5.23% | 3.11% | ||
| Investor ratios | |||||
| P/E ratio | 37.19 | 36.22 | 54.48 | ||
| dividends payout ratio | 0 | 0 | 0 | ||
| dividend yield | 0 | 0 | 0 |
balance sheet
| Assets | |||||
| Fiscal year is January-December. All values USD Millions. | 2017 | 2016 | 2015 | 2014 | 2013 |
| Cash & Short Term Investments | 786 | 614 | 599 | 1,228 | 727 |
| Cash Only | 737 | 558 | 553 | 1,044 | 638 |
| Short-Term Investments | 49 | 56 | 46 | 184 | 89 |
| Cash & Short Term Investments Growth | 28.01% | 2.50% | -51.22% | 68.91% | - |
| Cash & ST Investments / Total Assets | 10.25% | 7.92% | 7.89% | 15.08% | 8.89% |
| Total Accounts Receivable | 350 | 304 | 298 | 274 | 273 |
| Accounts Receivables, Net | 350 | 304 | 298 | 274 | 273 |
| Accounts Receivables, Gross | 371 | 322 | 313 | 287 | 284 |
| Bad Debt/Doubtful Accounts | -21 | -18 | -15 | -13 | -11 |
| Accounts Receivable Growth | 15.13% | 2.01% | 8.76% | 0.37% | - |
| Accounts Receivable Turnover | 12.81 | 14.57 | 14.52 | 16.11 | 15.33 |
| Inventories | 14 | 28 | 12 | 17 | 77 |
| Finished Goods | - | - | - | - | 77 |
| Progress Payments & Other | 14 | 28 | 12 | 17 | - |
| Other Current Assets | 177 | 193 | 215 | 190 | 86 |
| Prepaid Expenses | 24 | 40 | 63 | 47 | 12 |
| Miscellaneous Current Assets | 153 | 153 | 152 | 143 | 74 |
| Total Current Assets | 1,327 | 1,139 | 1,124 | 1,709 | 1,163 |
| Net Property, Plant & Equipment | 4,034 | 4,270 | 4,031 | 4,186 | 4,671 |
| Property, Plant & Equipment - Gross | 6,332 | 6,634 | 6,252 | 6,208 | 7,016 |
| Buildings | 3,880 | 4,125 | 3,898 | 3,948 | 4,628 |
| Land & Improvements | 916 | 901 | 674 | 710 | 672 |
| Construction in Progress | 122 | 90 | 251 | 151 | 86 |
| Other Property, Plant & Equipment | 1,414 | 1,518 | 1,429 | 1,399 | 1,630 |
| Accumulated Depreciation | 2,298 | 2,364 | 2,221 | 2,022 | 2,345 |
| Total Investments and Advances | 353 | 487 | 672 | 1,248 | 925 |
| LT Investment - Affiliate Companies | 211 | 186 | 327 | 614 | 329 |
| Other Long-Term Investments | 142 | 301 | 345 | 634 | 596 |
| Long-Term Note Receivable | 19 | 19 | 20 | 40 | 119 |
| Intangible Assets | 833 | 724 | 676 | 685 | 738 |
| Net Goodwill | 150 | 125 | 129 | 133 | 147 |
| Net Other Intangibles | 683 | 599 | 547 | 552 | 591 |
| Other Assets | 864 | 797 | 767 | 79 | 363 |
| Tangible Other Assets | 864 | 797 | 767 | 79 | 363 |
| Total Assets | 7,672 | 7,749 | 7,591 | 8,143 | 8,177 |
| Assets - Total - Growth | -0.99% | 2.08% | -6.78% | -0.42% | - |
| Asset Turnover | 0.58 | - | - | - | - |
| Return On Average Assets | 3.23% | - | - | - | - |
| Liabilities & Shareholders' Equity | |||||
| All values USD Millions. | 2017 | 2016 | 2015 | 2014 | 2013 |
| ST Debt & Current Portion LT Debt | 11 | 119 | 328 | 9 | 194 |
| Current Portion of Long Term Debt | 11 | 119 | 328 | 9 | 194 |
| Accounts Payable | 175 | 162 | 141 | 130 | 133 |
| Accounts Payable Growth | 8.02% | 14.89% | 8.46% | -2.26% | - |
| Other Current Liabilities | 780 | 643 | 638 | 591 | 544 |
| Accrued Payroll | 145 | 129 | 122 | 120 | 133 |
| Miscellaneous Current Liabilities | 635 | 514 | 516 | 471 | 411 |
| Total Current Liabilities | 966 | 924 | 1,107 | 730 | 871 |
| Current Ratio | 1.37 | 1.23 | 1.02 | 2.34 | 1.34 |
| Quick Ratio | 1.36 | 1.2 | 1 | 2.32 | 1.25 |
| Cash Ratio | 0.81 | 0.66 | 0.54 | 1.68 | 0.83 |
| Long-Term Debt | 1,440 | 1,445 | 1,042 | 1,381 | 1,289 |
| Long-Term Debt excl. Capitalized Leases | 1,427 | 1,445 | 1,042 | 1,364 | 1,081 |
| Non-Convertible Debt | 1,427 | 1,445 | 1,042 | 1,364 | 1,081 |
| Capitalized Lease Obligations | 13 | - | - | 17 | 208 |
| Provision for Risks & Charges | 620 | 495 | 420 | 19 | 356 |
| Deferred Taxes | -180 | -256 | -242 | -130 | -124 |
| Deferred Taxes - Credit | 62 | 57 | 59 | 66 | 74 |
| Deferred Taxes - Debit | 242 | 313 | 301 | 196 | 198 |
| Other Liabilities | 1,043 | 920 | 968 | 1,316 | 810 |
| Other Liabilities (excl. Deferred Income) | 520 | 557 | 601 | 933 | 618 |
| Deferred Income | 523 | 363 | 367 | 383 | 192 |
| Total Liabilities | 4,131 | 3,841 | 3,596 | 3,512 | 3,400 |
| Total Liabilities / Total Assets | 53.85% | 49.57% | 47.37% | 43.13% | 41.58% |
| Common Equity (Total) | 3,525 | 3,903 | 3,991 | 4,627 | 4,769 |
| Common Stock Par/Carry Value | 1 | 1 | 1 | 2 | 2 |
| Additional Paid-In Capital/Capital Surplus | 967 | 1,686 | 1,931 | 2,621 | 3,015 |
| Retained Earnings | 2,742 | 2,493 | 2,289 | 2,165 | 1,821 |
| Cumulative Translation Adjustment/Unrealized For. Exch. Gain | -243 | -299 | -257 | -155 | -62 |
| Unrealized Gain/Loss Marketable Securities | 68 | 33 | 39 | 6 | 6 |
| Other Appropriated Reserves | -10 | -11 | -12 | -11 | -12 |
| Treasury Stock | - | - | - | -1 | -1 |
| Common Equity / Total Assets | 45.95% | 50.37% | 52.58% | 56.82% | 58.32% |
| Total Shareholders' Equity | 3,525 | 3,903 | 3,991 | 4,627 | 4,769 |
| Total Shareholders' Equity / Total Assets | 45.95% | 50.37% | 52.58% | 56.82% | 58.32% |
| Accumulated Minority Interest | 16 | 5 | 4 | 4 | 8 |
| Total Equity | 3,541 | 3,908 | 3,995 | 4,631 | 4,777 |
| Liabilities & Shareholders' Equity | 7,672 | 7,749 | 7,591 | 8,143 | 8,177 |
cash flow
| Operating Activities | |||||
| Fiscal year is January-December. All values USD Thousands. | 2017 | 2016 | 2015 | 2014 | 2013 |
| Net Income before Extraordinaries | 250,000.00 | 204,000.00 | 124,000.00 | 346,000.00 | 205,000.00 |
| Net Income Growth | 22.55% | 64.52% | -64.16% | 68.78% | - |
| Depreciation, Depletion & Amortization | 366,000.00 | 342,000.00 | 320,000.00 | 354,000.00 | 345,000.00 |
| Depreciation and Depletion | 335,000.00 | 315,000.00 | 289,000.00 | 324,000.00 | 320,000.00 |
| Amortization of Intangible Assets | 31,000.00 | 27,000.00 | 31,000.00 | 30,000.00 | 25,000.00 |
| Deferred Taxes & Investment Tax Credit | 47,000.00 | -3,000.00 | -103,000.00 | -28,000.00 | -7,000.00 |
| Deferred Taxes | 47,000.00 | -3,000.00 | -103,000.00 | -28,000.00 | -7,000.00 |
| Other Funds | -169,000.00 | -22,000.00 | 172,000.00 | -223,000.00 | -56,000.00 |
| Funds from Operations | 494,000.00 | 521,000.00 | 513,000.00 | 449,000.00 | 487,000.00 |
| Changes in Working Capital | 113,000.00 | -28,000.00 | -53,000.00 | 42,000.00 | -31,000.00 |
| Receivables | -37,000.00 | -14,000.00 | 29,000.00 | -28,000.00 | -9,000.00 |
| Inventories | 12,000.00 | 2,000.00 | 1,000.00 | 8,000.00 | 3,000.00 |
| Accounts Payable | - | - | - | - | 71,000.00 |
| Other Accruals | 22,000.00 | 7,000.00 | 5,000.00 | -9,000.00 | -5,000.00 |
| Other Assets/Liabilities | 116,000.00 | -23,000.00 | -88,000.00 | 71,000.00 | -91,000.00 |
| Net Operating Cash Flow | 607,000.00 | 493,000.00 | 460,000.00 | 491,000.00 | 456,000.00 |
| Net Operating Cash Flow Growth | 23.12% | 7.17% | -6.31% | 7.68% | - |
| Net Operating Cash Flow / Sales | 13.54% | 11.13% | 10.63% | 11.12% | 10.90% |
| Investing Activities | |||||
| All values USD Thousands. | 2017 | 2016 | 2015 | 2014 | 2013 |
| Capital Expenditures | -298,000.00 | -211,000.00 | -269,000.00 | -253,000.00 | -232,000.00 |
| Capital Expenditures (Fixed Assets) | -298,000.00 | -211,000.00 | -269,000.00 | -253,000.00 | -232,000.00 |
| Capital Expenditures Growth | -41.23% | 21.56% | -6.32% | -9.05% | - |
| Capital Expenditures / Sales | -6.65% | -4.76% | -6.22% | -5.73% | -5.54% |
| Net Assets from Acquisitions | -259,000.00 | -492,000.00 | -3,000.00 | -548,000.00 | -814,000.00 |
| Sale of Fixed Assets & Businesses | 672,000.00 | 289,000.00 | 88,000.00 | 1,467,000.00 | 601,000.00 |
| Purchase/Sale of Investments | 347,000.00 | 12,000.00 | -8,000.00 | -158,000.00 | 98,000.00 |
| Purchase of Investments | -558,000.00 | -577,000.00 | -567,000.00 | -535,000.00 | -729,000.00 |
| Sale/Maturity of Investments | 905,000.00 | 589,000.00 | 559,000.00 | 377,000.00 | 827,000.00 |
| Other Uses | -502,000.00 | -45,000.00 | -26,000.00 | -905,000.00 | -545,000.00 |
| Other Sources | 315,000.00 | 67,000.00 | 171,000.00 | 770,000.00 | 745,000.00 |
| Net Investing Cash Flow | 275,000.00 | -380,000.00 | -47,000.00 | 373,000.00 | -147,000.00 |
| Net Investing Cash Flow Growth | 172.37% | -708.51% | -112.60% | 353.74% | - |
| Net Investing Cash Flow / Sales | 6.14% | -8.58% | -1.09% | 8.45% | -3.51% |
| Financing Activities | |||||
| All values USD Thousands. | 2017 | 2016 | 2015 | 2014 | 2013 |
| Change in Capital Stock | -743,000.00 | -272,000.00 | -715,000.00 | -443,000.00 | -275,000.00 |
| Repurchase of Common & Preferred Stk. | -743,000.00 | -272,000.00 | -715,000.00 | -443,000.00 | -275,000.00 |
| Issuance/Reduction of Debt, Net | -112,000.00 | 182,000.00 | 7,000.00 | -150,000.00 | 17,000.00 |
| Change in Long-Term Debt | -112,000.00 | 182,000.00 | 7,000.00 | -150,000.00 | 17,000.00 |
| Issuance of Long-Term Debt | 670,000.00 | 620,000.00 | 12,000.00 | 249,000.00 | 385,000.00 |
| Reduction in Long-Term Debt | -782,000.00 | -438,000.00 | -5,000.00 | -399,000.00 | -368,000.00 |
| Other Funds | -12,000.00 | -6,000.00 | -7,000.00 | -14,000.00 | -6,000.00 |
| Other Uses | -12,000.00 | -6,000.00 | -7,000.00 | -14,000.00 | -6,000.00 |
| Net Financing Cash Flow | -867,000.00 | -96,000.00 | -715,000.00 | -607,000.00 | -264,000.00 |
| Net Financing Cash Flow Growth | -803.12% | 86.57% | -17.79% | -129.92% | - |
| Net Financing Cash Flow / Sales | -19.34% | -2.17% | -16.52% | -13.75% | -6.31% |
| Exchange Rate Effect | -7,000.00 | 12,000.00 | -4,000.00 | -8,000.00 | -4,000.00 |
| Net Change in Cash | 8,000.00 | 29,000.00 | -306,000.00 | 249,000.00 | 41,000.00 |
| Free Cash Flow | 309,000.00 | 282,000.00 | 191,000.00 | 238,000.00 | 224,000.00 |
| Free Cash Flow Growth | 9.57% | 47.64% | -19.75% | 6.25% | - |
| Free Cash Flow Yield | 3.33% | - | - | - | - |
historical price 2017
| Date | Open | High | Low | Close | Volume | |||
| 12/29/17 | 73.81 | 74.32 | 73.54 | 73.54 | 566729 | |||
| 12/28/17 | 73.42 | 73.955 | 73.29 | 73.88 | 482336 | |||
| 12/27/17 | 72.62 | 73.4 | 72.58 | 73.17 | 447667 | |||
| 12/26/17 | 72.98 | 73.23 | 72.53 | 72.71 | 233869 | |||
| 12/22/17 | 73.41 | 73.61 | 72.76 | 72.96 | 435766 | Mean | 59.009123506 | |
| 12/21/17 | 72.15 | 73.175 | 71.91 | 72.99 | 822997 | standard deviation | 5.9388980147 | |
| 12/20/17 | 71.73 | 72 | 71.13 | 71.6 | 401658 | highest price | 73.88 | |
| 12/19/17 | 71.97 | 72.16 | 71.29 | 71.67 | 371867 | lowest price | 50.64 | |
| 12/18/17 | 71.63 | 72.28 | 71.49 | 71.95 | 705292 | |||
| 12/15/17 | 70.85 | 71.65 | 70.345 | 71.25 | 1293500 | |||
| 12/14/17 | 71.46 | 72.35 | 70.19 | 70.35 | 637244 | |||
| 12/13/17 | 70.98 | 71.57 | 70.7 | 70.75 | 630017 | |||
| 12/17/12 | 71.59 | 71.6 | 70.66 | 70.75 | 1616753 | |||
| 11/17/12 | 72.23 | 72.23 | 71.61 | 71.9 | 409298 | |||
| 8/17/12 | 72.17 | 72.5 | 71.62 | 72.29 | 475357 | |||
| 7/17/12 | 71.63 | 72.13 | 71.385 | 71.62 | 726574 | |||
| 6/17/12 | 72.04 | 72.68 | 71.03 | 71.11 | 646640 | |||
| 5/17/12 | 72.6 | 72.9 | 71.69 | 72.2 | 751193 | |||
| 4/17/12 | 72.8 | 73.33 | 72.44 | 72.6 | 699517 | |||
| 1/17/12 | 72.33 | 73.14 | 71.73 | 72.46 | 637361 | |||
| 11/30/17 | 72.1 | 73.04 | 71.73 | 72.36 | 572472 | |||
| 11/29/17 | 71.51 | 72.58 | 71.51 | 72.09 | 618384 | |||
| 11/28/17 | 71.27 | 71.7 | 71.02 | 71.27 | 605247 | |||
| 11/27/17 | 71.41 | 71.46 | 70.985 | 71.22 | 923838 | |||
| 11/24/17 | 71.07 | 71.45 | 70.78 | 71.34 | 308319 | |||
| 11/22/17 | 70.88 | 71.22 | 70.53 | 70.91 | 602721 | |||
| 11/21/17 | 70.35 | 70.75 | 69.97 | 70.65 | 2794909 | |||
| 11/20/17 | 69.83 | 70.02 | 69.58 | 69.97 | 869264 | |||
| 11/17/17 | 70 | 70.29 | 69.74 | 69.88 | 713564 | |||
| 11/16/17 | 70.06 | 70.74 | 69.81 | 70 | 1210679 | |||
| 11/15/17 | 69.06 | 70.67 | 69.06 | 69.96 | 944851 | |||
| 11/14/17 | 69.6 | 69.9 | 68.85 | 69.55 | 1191380 | |||
| 11/13/17 | 69.38 | 69.8 | 69.151 | 69.74 | 1636948 | |||
| 10/17/11 | 70.23 | 70.95 | 69.51 | 69.83 | 1049669 | |||
| 9/17/11 | 69 | 69.63 | 68.07 | 69.2 | 1445146 | |||
| 8/17/11 | 69.63 | 70.59 | 69.33 | 69.79 | 2042264 | |||
| 7/17/11 | 69.29 | 70.37 | 68.97 | 69.53 | 1059687 | |||
| 6/17/11 | 68.15 | 70 | 68.15 | 68.85 | 1068208 | |||
| 3/17/11 | 66.66 | 67.49 | 66.141 | 67.36 | 787421 | |||
| 2/17/11 | 64.91 | 70.48 | 64.91 | 66.71 | 1471873 | |||
| 1/17/11 | 63.09 | 63.58 | 62.75 | 62.82 | 589994 | |||
| 10/31/17 | 62.6 | 62.785 | 62.2 | 62.66 | 457689 | |||
| 10/30/17 | 62.61 | 63.14 | 62.21 | 62.71 | 478651 | |||
| 10/27/17 | 62.38 | 62.89 | 62.02 | 62.52 | 573551 | |||
| 10/26/17 | 62.04 | 62.58 | 61.8001 | 62.45 | 523879 | |||
| 10/25/17 | 61.61 | 61.76 | 61.3 | 61.73 | 311644 | |||
| 10/24/17 | 61.78 | 62.08 | 61.58 | 61.94 | 644791 | |||
| 10/23/17 | 62.16 | 62.16 | 61.32 | 61.33 | 482167 | |||
| 10/20/17 | 61.86 | 61.98 | 61.59 | 61.85 | 440175 | |||
| 10/19/17 | 61.74 | 61.99 | 61.25 | 61.86 | 296729 | |||
| 10/18/17 | 61.9 | 62.23 | 61.81 | 61.91 | 613498 | |||
| 10/17/17 | 61.61 | 61.86 | 61.16 | 61.7 | 337065 | |||
| 10/16/17 | 61.62 | 62.08 | 61.3 | 61.49 | 797129 | |||
| 10/13/17 | 61.58 | 61.65 | 61.1 | 61.42 | 405411 | |||
| 12/17/10 | 61.53 | 62.05 | 61.35 | 61.5 | 592956 | |||
| 11/17/10 | 61.51 | 61.95 | 61.42 | 61.71 | 669859 | |||
| 10/17/10 | 61.73 | 61.81 | 61.25 | 61.38 | 475737 | |||
| 9/17/10 | 61.64 | 61.69 | 61.28 | 61.58 | 262757 | |||
| 6/17/10 | 61.24 | 61.8 | 61.215 | 61.6 | 275510 | |||
| 5/17/10 | 60.79 | 61.69 | 60.63 | 61.39 | 431133 | |||
| 4/17/10 | 60.44 | 61 | 60.36 | 60.74 | 398866 | |||
| 3/17/10 | 61 | 61.17 | 60.23 | 60.29 | 609263 | |||
| 2/17/10 | 61.71 | 61.71 | 60.83 | 60.87 | 649909 | |||
| 09/29/17 | 61.4 | 61.94 | 61.03 | 61.79 | 471614 | |||
| 09/28/17 | 61.71 | 61.71 | 61.32 | 61.6 | 739792 | |||
| 09/27/17 | 61.75 | 62.08 | 61.42 | 61.83 | 311826 | |||
| 09/26/17 | 61.81 | 61.95 | 61.39 | 61.39 | 222472 | |||
| 09/25/17 | 61.13 | 61.87 | 60.97 | 61.5 | 404060 | |||
| 09/22/17 | 61.21 | 61.57 | 61.16 | 61.29 | 256603 | |||
| 09/21/17 | 60.97 | 61.35 | 60.96 | 61.2 | 588009 | |||
| 09/20/17 | 60.8 | 61.37 | 60.63 | 60.98 | 570602 | |||
| 09/19/17 | 60.59 | 60.99 | 60.08 | 60.8 | 532897 | |||
| 09/18/17 | 60.63 | 61.06 | 60.52 | 60.55 | 278590 | |||
| 09/15/17 | 60.29 | 60.57 | 60.16 | 60.52 | 589907 | |||
| 09/14/17 | 60.29 | 60.655 | 60.2 | 60.45 | 609453 | |||
| 09/13/17 | 60.18 | 60.75 | 59.82 | 60.48 | 589034 | |||
| 12/17/09 | 60.11 | 60.58 | 60.11 | 60.3 | 427891 | |||
| 11/17/09 | 59.89 | 60.5 | 59.89 | 60.05 | 607579 | |||
| 8/17/09 | 59.02 | 59.99 | 59 | 59.56 | 766439 | |||
| 7/17/09 | 59.05 | 59.288 | 58.73 | 59 | 432603 | |||
| 6/17/09 | 58.76 | 59.17 | 58.21 | 58.98 | 752914 | |||
| 5/17/09 | 59.47 | 59.81 | 58.28 | 58.64 | 526164 | |||
| 1/17/09 | 59.6 | 59.93 | 59.47 | 59.66 | 477786 | |||
| 08/31/17 | 59.02 | 59.56 | 58.96 | 59.51 | 558647 | |||
| 08/30/17 | 58.13 | 59.2 | 58.13 | 58.89 | 1010747 | |||
| 08/29/17 | 57.41 | 58.25 | 57.41 | 58.1 | 831555 | |||
| 08/28/17 | 57.86 | 58.15 | 57.52 | 57.97 | 1832105 | |||
| 08/25/17 | 57.57 | 58.09 | 57.26 | 57.82 | 1094122 | |||
| 08/24/17 | 57.62 | 57.84 | 57.12 | 57.21 | 832909 | |||
| 08/23/17 | 57.13 | 57.89 | 56.23 | 57.47 | 1098552 | |||
| 08/22/17 | 56.39 | 57.69 | 56.235 | 57.5 | 1092445 | |||
| 08/21/17 | 56.04 | 56.56 | 55.8724 | 56.29 | 396107 | |||
| 08/18/17 | 55.86 | 56.28 | 55.7 | 56.01 | 1682398 | |||
| 08/17/17 | 56.29 | 56.8 | 55.8 | 55.96 | 1348293 | |||
| 08/16/17 | 57.04 | 57.37 | 56.53 | 56.69 | 1209120 | |||
| 08/15/17 | 57.5 | 57.74 | 56.9 | 56.9 | 1055156 | |||
| 08/14/17 | 57.05 | 57.41 | 56.82 | 57.07 | 2095908 | |||
| 11/17/08 | 56.38 | 57.04 | 56.05 | 56.5 | 2461236 | |||
| 10/17/08 | 57.17 | 57.6 | 56.45 | 56.52 | 1288088 | |||
| 9/17/08 | 57.17 | 57.9 | 56.77 | 57.3 | 5237019 | |||
| 8/17/08 | 60.44 | 60.68 | 58.6104 | 58.94 | 1090049 | |||
| 7/17/08 | 60.8 | 60.85 | 60.34 | 60.58 | 681774 | |||
| 4/17/08 | 60.39 | 61.07 | 59.65 | 60.35 | 888707 | |||
| 3/17/08 | 56.85 | 60.66 | 56.095 | 59.97 | 2132219 | |||
| 2/17/08 | 56.22 | 56.23 | 54.67 | 55.75 | 693014 | |||
| 1/17/08 | 55.74 | 56.43 | 55.47 | 56.18 | 607737 | |||
| 07/31/17 | 55.54 | 56.03 | 55.465 | 55.57 | 666742 | |||
| 07/28/17 | 54.97 | 55.76 | 54.8625 | 55.43 | 987294 | |||
| 07/27/17 | 54.67 | 55.31 | 54.595 | 55.18 | 350953 | |||
| 07/26/17 | 55.3 | 55.87 | 54.38 | 54.62 | 776350 | |||
| 07/25/17 | 55.05 | 55.64 | 55.05 | 55.24 | 302875 | |||
| 07/24/17 | 55.31 | 55.35 | 54.82 | 54.85 | 458786 | |||
| 07/21/17 | 55.07 | 55.53 | 55.02 | 55.21 | 568039 | |||
| 07/20/17 | 56.22 | 56.53 | 55.06 | 55.39 | 600541 | |||
| 07/19/17 | 56.07 | 56.26 | 55.25 | 56.23 | 1636854 | |||
| 07/18/17 | 55.19 | 56.27 | 55.19 | 56.15 | 1223791 | |||
| 07/17/17 | 54.96 | 55.71 | 54.82 | 55.25 | 748407 | |||
| 07/14/17 | 55.07 | 55.27 | 54.76 | 54.97 | 269262 | |||
| 07/13/17 | 55.31 | 55.53 | 54.98 | 55.09 | 338307 | |||
| 12/17/07 | 55.48 | 55.795 | 55.05 | 55.07 | 281129 | |||
| 11/17/07 | 55 | 55.3 | 54.64 | 55.14 | 472747 | |||
| 10/17/07 | 55.49 | 55.75 | 54.97 | 55.01 | 479236 | |||
| 7/17/07 | 55.36 | 55.82 | 55.26 | 55.32 | 314060 | |||
| 6/17/07 | 55.25 | 55.79 | 55.23 | 55.28 | 538883 | |||
| 5/17/07 | 55.62 | 55.9 | 55.05 | 55.52 | 674970 | |||
| 3/17/07 | 56.36 | 56.36 | 55.61 | 55.61 | 392030 | |||
| 06/30/17 | 56.58 | 56.59 | 56.09 | 56.21 | 506029 | |||
| 06/29/17 | 57.46 | 57.46 | 56.19 | 56.45 | 484009 | |||
| 06/28/17 | 57.36 | 57.7 | 57.14 | 57.38 | 1868944 | |||
| 06/27/17 | 57.88 | 58.36 | 57.01 | 57.09 | 710556 | |||
| 06/26/17 | 57.94 | 58.39 | 57.815 | 58.09 | 1237228 | |||
| 06/23/17 | 57.26 | 57.9 | 56.91 | 57.7 | 686784 | |||
| 06/22/17 | 57.24 | 57.735 | 56.98 | 57.32 | 607119 | |||
| 06/21/17 | 57.56 | 57.72 | 56.93 | 57.19 | 584756 | |||
| 06/20/17 | 57.89 | 58.269 | 57.01 | 57.41 | 884303 | |||
| 06/19/17 | 58.08 | 58.47 | 57.76 | 57.89 | 1468025 | |||
| 06/16/17 | 57.51 | 58.005 | 57.29 | 57.87 | 504697 | |||
| 06/15/17 | 57.1 | 57.63 | 56.99 | 57.47 | 1046342 | |||
| 06/14/17 | 57.63 | 57.735 | 57.24 | 57.54 | 327001 | |||
| 06/13/17 | 56.39 | 57.78 | 56.39 | 57.54 | 549095 | |||
| 12/17/06 | 56.51 | 56.84 | 55.96 | 56.31 | 595685 | |||
| 9/17/06 | 56.87 | 57.175 | 56.15 | 56.56 | 711596 | |||
| 8/17/06 | 56.42 | 57.11 | 56.17 | 56.81 | 439811 | |||
| 7/17/06 | 56.53 | 56.83 | 55.9523 | 56.48 | 1115076 | |||
| 6/17/06 | 57.31 | 57.46 | 56.38 | 56.49 | 333893 | |||
| 5/17/06 | 58.05 | 58.27 | 57.48 | 57.58 | 537202 | |||
| 2/17/06 | 57.68 | 57.94 | 57.64 | 57.91 | 749853 | |||
| 1/17/06 | 58.06 | 58.36 | 57.57 | 57.59 | 607926 | |||
| 05/31/17 | 57.92 | 58.08 | 57.21 | 57.7 | 546377 | |||
| 05/30/17 | 57.51 | 58.09 | 57.0896 | 57.63 | 457476 | |||
| 05/26/17 | 57.46 | 57.97 | 57.23 | 57.52 | 739032 | |||
| 05/25/17 | 58.1 | 58.26 | 57.5101 | 57.55 | 714330 | |||
| 05/24/17 | 58.07 | 58.48 | 58 | 58.11 | 843342 | |||
| 05/23/17 | 57.74 | 58.56 | 57.61 | 57.98 | 3839874 | |||
| 05/22/17 | 58.06 | 58.52 | 58.06 | 58.4 | 514871 | |||
| 05/19/17 | 58.06 | 58.59 | 57.815 | 58.02 | 698597 | |||
| 05/18/17 | 57.22 | 58.4 | 57.2 | 57.92 | 369984 | |||
| 05/17/17 | 57.66 | 57.89 | 57.01 | 57.51 | 443524 | |||
| 05/16/17 | 58.67 | 58.77 | 58.05 | 58.17 | 500131 | |||
| 05/15/17 | 58.41 | 58.96 | 58.39 | 58.52 | 456580 | |||
| 12/17/05 | 58.44 | 58.74 | 58.16 | 58.41 | 529547 | |||
| 11/17/05 | 58.1 | 58.57 | 57.59 | 58.36 | 567250 | |||
| 10/17/05 | 57.73 | 58.44 | 57.49 | 58.29 | 564425 | |||
| 9/17/05 | 59.02 | 59.3 | 57.96 | 57.99 | 1226205 | |||
| 8/17/05 | 58 | 58.37 | 57.25 | 57.3 | 599793 | |||
| 5/17/05 | 58.05 | 58.24 | 57.75 | 58.06 | 871139 | |||
| 4/17/05 | 57.38 | 58.57 | 56.8 | 57.4 | 1293574 | |||
| 3/17/05 | 56.66 | 56.875 | 55.78 | 56.26 | 959084 | |||
| 2/17/05 | 56.46 | 56.94 | 56.09 | 56.64 | 921108 | |||
| 1/17/05 | 55.55 | 56.51 | 55.31 | 56.21 | 689052 | |||
| 04/28/17 | 56.84 | 57.19 | 55.2 | 55.5 | 457540 | |||
| 04/27/17 | 57.13 | 57.18 | 56.59 | 56.73 | 271726 | |||
| 04/26/17 | 55.85 | 57.46 | 55.8 | 57.02 | 893059 | |||
| 04/25/17 | 55.67 | 56.03 | 55.53 | 55.97 | 318418 | |||
| 04/24/17 | 55.6 | 55.8 | 55.31 | 55.33 | 446281 | |||
| 04/21/17 | 55.49 | 55.66 | 55.07 | 55.09 | 711224 | |||
| 04/20/17 | 54.92 | 55.56 | 54.56 | 55.55 | 602647 | |||
| 04/19/17 | 54.71 | 54.97 | 54.53 | 54.85 | 762695 | |||
| 04/18/17 | 54.02 | 54.54 | 53.59 | 54.51 | 506747 | |||
| 04/17/17 | 54.14 | 54.39 | 53.76 | 54.25 | 415209 | |||
| 04/13/17 | 54.18 | 54.37 | 53.71 | 53.9 | 683115 | |||
| 12/17/04 | 53.85 | 54.27 | 53.71 | 54.24 | 606033 | |||
| 11/17/04 | 53.65 | 53.95 | 53.335 | 53.94 | 344672 | |||
| 10/17/04 | 53.15 | 53.67 | 53.11 | 53.57 | 583094 | |||
| 7/17/04 | 53.37 | 53.5199 | 52.72 | 53.29 | 719358 | |||
| 6/17/04 | 53.25 | 53.77 | 53.11 | 53.62 | 623907 | |||
| 5/17/04 | 53.81 | 54.32 | 53.375 | 53.41 | 670654 | |||
| 4/17/04 | 53.25 | 53.92 | 53.03 | 53.54 | 629251 | |||
| 3/17/04 | 54 | 54.32 | 53.54 | 53.57 | 711372 | |||
| 03/31/17 | 53.69 | 54.18 | 53.67 | 53.98 | 596948 | |||
| 03/30/17 | 53.47 | 53.91 | 53.395 | 53.65 | 390431 | |||
| 03/29/17 | 52.74 | 53.61 | 52.74 | 53.54 | 649786 | |||
| 03/28/17 | 52.41 | 53.1 | 52.12 | 53.01 | 1094238 | |||
| 03/27/17 | 52.17 | 52.54 | 51.68 | 52.43 | 355921 | |||
| 03/24/17 | 53.03 | 53.34 | 52.41 | 52.62 | 462392 | |||
| 03/23/17 | 52.63 | 53.2 | 52.62 | 52.98 | 541931 | |||
| 03/22/17 | 51.65 | 52.78 | 51.62 | 52.65 | 680769 | |||
| 03/21/17 | 53.7 | 53.89 | 51.8 | 51.9 | 944419 | |||
| 03/20/17 | 53.45 | 53.61 | 53.09 | 53.35 | 499153 | |||
| 03/17/17 | 53.74 | 53.92 | 53.24 | 53.26 | 1162928 | |||
| 03/16/17 | 52.89 | 54.33 | 52.64 | 53.55 | 1110153 | |||
| 03/15/17 | 51.85 | 52.35 | 51.535 | 52.21 | 591227 | |||
| 03/14/17 | 51.73 | 51.73 | 50.83 | 51.5 | 618829 | |||
| 03/13/17 | 51.35 | 51.77 | 51.26 | 51.74 | 526310 | |||
| 10/17/03 | 50.96 | 51.64 | 50.75 | 51.4 | 898811 | |||
| 9/17/03 | 50.99 | 51.23 | 50.21 | 50.64 | 924887 | |||
| 8/17/03 | 51.25 | 51.79 | 51 | 51.01 | 656567 | |||
| 7/17/03 | 52.51 | 52.51 | 51.345 | 51.41 | 783160 | |||
| 6/17/03 | 51.52 | 51.75 | 51.36 | 51.48 | 625086 | |||
| 3/17/03 | 52.31 | 52.435 | 51.58 | 51.82 | 880845 | |||
| 2/17/03 | 52.3 | 52.62 | 52.04 | 52.47 | 942232 | |||
| 1/17/03 | 51.84 | 52.6 | 51.84 | 52.48 | 895841 | |||
| 02/28/17 | 51.93 | 52.06 | 51.32 | 51.34 | 753622 | |||
| 02/27/17 | 51.81 | 52.05 | 51.5 | 51.92 | 582365 | |||
| 02/24/17 | 51.25 | 52.01 | 50.82 | 51.87 | 782709 | |||
| 02/23/17 | 52.31 | 52.33 | 51.19 | 51.26 | 971241 | |||
| 02/22/17 | 53.21 | 53.45 | 52.19 | 52.2 | 918733 | |||
| 02/21/17 | 53.84 | 53.91 | 52.79 | 53.43 | 1000394 | |||
| 02/17/17 | 55.5 | 55.509 | 53.19 | 53.55 | 1813542 | |||
| 02/16/17 | 56.4 | 57.46 | 55.29 | 56.09 | 997901 | |||
| 02/15/17 | 56.51 | 57.04 | 55.77 | 56.98 | 849984 | |||
| 02/14/17 | 56.49 | 56.565 | 55.95 | 56.47 | 526347 | |||
| 02/13/17 | 56.65 | 56.68 | 55.99 | 56.3 | 505362 | |||
| 10/17/02 | 56.22 | 56.26 | 55.87 | 56.15 | 313767 | |||
| 9/17/02 | 55.97 | 56.255 | 55.8 | 56.09 | 419621 | |||
| 8/17/02 | 55.62 | 55.86 | 55.3 | 55.8 | 394608 | |||
| 7/17/02 | 55.48 | 56 | 55.41 | 55.79 | 576193 | |||
| 6/17/02 | 55.46 | 55.74 | 55.21 | 55.36 | 368094 | |||
| 3/17/02 | 55.24 | 55.75 | 55.11 | 55.74 | 519440 | |||
| 2/17/02 | 54.73 | 55.2 | 54.34 | 55 | 466885 | |||
| 1/17/02 | 55.05 | 55.25 | 54.63 | 54.82 | 445329 | |||
| 01/31/17 | 54.54 | 54.8 | 53.77 | 54.71 | 459835 | |||
| 01/30/17 | 55.23 | 55.23 | 54.15 | 54.4 | 530039 | |||
| 01/27/17 | 55.52 | 55.62 | 55.17 | 55.6 | 397957 | |||
| 01/26/17 | 54.76 | 55.65 | 54.48 | 55.62 | 717001 | |||
| 01/25/17 | 53.89 | 55.15 | 53.0701 | 54.56 | 1122500 | |||
| 01/24/17 | 54.8 | 55.27 | 54.405 | 54.5 | 484245 | |||
| 01/23/17 | 54.38 | 54.72 | 54.02 | 54.51 | 664264 | |||
| 01/20/17 | 54.88 | 55.54 | 54.33 | 54.44 | 698761 | |||
| 01/19/17 | 54.65 | 55.48 | 54.65 | 54.81 | 983771 | |||
| 01/18/17 | 54.53 | 54.82 | 54.2 | 54.44 | 1299009 | |||
| 01/17/17 | 55.26 | 55.32 | 54.32 | 54.35 | 500063 | |||
| 01/13/17 | 54.84 | 55.43 | 54.84 | 55.31 | 523299 | |||
| 12/17/01 | 55.46 | 55.46 | 54.53 | 54.89 | 444126 | |||
| 11/17/01 | 55.13 | 55.7 | 54.69 | 55.5 | 499888 | |||
| 10/17/01 | 55.07 | 55.58 | 54.865 | 55.17 | 557953 | |||
| 9/17/01 | 54.94 | 55.2 | 54.62 | 54.78 | 760241 | |||
| 6/17/01 | 55.31 | 55.45 | 54.22 | 54.97 | 684665 | |||
| 5/17/01 | 56.1 | 56.48 | 54.98 | 55.25 | 811479 | |||
| 4/17/01 | 56.28 | 56.495 | 55.72 | 56.04 | 782833 | |||
| 3/17/01 | 55.95 | 56.1 | 55.051 | 55.9 | 892195 |
historical price 2016
| Date | Open | High | Low | Close | Volume | |||
| 12/30/16 | 56.1 | 56.1 | 55.15 | 55.26 | 356091 | |||
| 12/29/16 | 56.18 | 56.4261 | 55.76 | 56.14 | 346977 | |||
| 12/28/16 | 56.55 | 56.71 | 55.83 | 56 | 238882 | |||
| 12/27/16 | 56.49 | 56.81 | 56.01 | 56.43 | 235536 | |||
| 12/23/16 | 56.26 | 56.48 | 56 | 56.44 | 200134 | |||
| 12/22/16 | 57.07 | 57.16 | 55.95 | 56.37 | 374759 | Mean | 48.9365079365 | |
| 12/21/16 | 56.75 | 56.89 | 56.14 | 56.75 | 1073775 | standard deviation | 4.5637149922 | |
| 12/20/16 | 56.91 | 57.39 | 56.68 | 56.8 | 729020 | highest price | 57.69 | |
| 12/19/16 | 57.8 | 58.05 | 56.64 | 56.83 | 685640 | lowest price | 35.77 | |
| 12/16/16 | 57.13 | 57.76 | 57.105 | 57.69 | 1297636 | |||
| 12/15/16 | 57.76 | 57.975 | 57.06 | 57.07 | 753291 | |||
| 12/14/16 | 57.27 | 57.92 | 56.975 | 57.03 | 976510 | |||
| 12/13/16 | 56.82 | 57.18 | 56.48 | 57 | 671761 | |||
| 12/16/12 | 56.35 | 57.13 | 55.95 | 56.53 | 1263236 | |||
| 9/16/12 | 56.94 | 57.42 | 56.12 | 56.51 | 2150259 | |||
| 8/16/12 | 56.79 | 57.4 | 56.43 | 56.6 | 648378 | |||
| 7/16/12 | 55.5 | 56.95 | 55.36 | 56.92 | 697211 | |||
| 6/16/12 | 54.93 | 55.82 | 54.71 | 55.79 | 698541 | |||
| 5/16/12 | 54.14 | 54.97 | 54 | 54.75 | 889221 | |||
| 2/16/12 | 52.62 | 53.63 | 52.26 | 53.38 | 1661906 | |||
| 1/16/12 | 51.19 | 52.79 | 51.01 | 52.4 | 2051005 | |||
| 11/30/16 | 51.59 | 51.85 | 50.81 | 51.34 | 3362964 | |||
| 11/29/16 | 52.97 | 53.26 | 52.6 | 52.77 | 562580 | |||
| 11/28/16 | 53.93 | 54.07 | 52.75 | 52.81 | 526169 | |||
| 11/25/16 | 53.18 | 54.34 | 52.89 | 54.03 | 470450 | |||
| 11/23/16 | 53.57 | 53.6 | 52.61 | 52.99 | 864270 | |||
| 11/22/16 | 54 | 54.05 | 53.46 | 53.67 | 392489 | |||
| 11/21/16 | 53.75 | 54.33 | 53.75 | 54.14 | 570079 | |||
| 11/18/16 | 53.94 | 54.23 | 53.58 | 53.65 | 467139 | |||
| 11/17/16 | 53.89 | 54.2 | 53.54 | 53.75 | 559359 | |||
| 11/16/16 | 52.07 | 53.865 | 51.8601 | 53.82 | 976452 | |||
| 11/15/16 | 53.15 | 53.23 | 52.19 | 52.26 | 550561 | |||
| 11/14/16 | 53.04 | 53.7 | 53.03 | 53.07 | 708243 | |||
| 11/16/11 | 52.57 | 53.08 | 52.38 | 52.98 | 647411 | |||
| 10/16/11 | 53.44 | 53.77 | 52.46 | 52.6 | 661969 | |||
| 9/16/11 | 51.85 | 53.24 | 51.75 | 52.93 | 561769 | |||
| 8/16/11 | 50.76 | 53.05 | 50.66 | 52.82 | 649058 | |||
| 7/16/11 | 51.32 | 51.86 | 50.75 | 51.47 | 317584 | |||
| 4/16/11 | 51.19 | 52.06 | 50.41 | 50.61 | 784220 | |||
| 3/16/11 | 52.9 | 53.66 | 50.73 | 51.02 | 1004444 | |||
| 2/16/11 | 49.57 | 50.74 | 49.57 | 50.15 | 753264 | |||
| 1/16/11 | 50.81 | 51.19 | 49.72 | 50.4 | 292852 | |||
| 10/31/16 | 50.21 | 50.97 | 49.97 | 50.79 | 365254 | |||
| 10/28/16 | 48.91 | 50.23 | 48.91 | 49.94 | 482482 | |||
| 10/27/16 | 49.04 | 49.09 | 48.47 | 48.83 | 349215 | |||
| 10/26/16 | 48.98 | 49.05 | 47.96 | 48.67 | 447555 | |||
| 10/25/16 | 50.26 | 50.48 | 49.41 | 49.82 | 501281 | |||
| 10/24/16 | 50.78 | 51.3 | 50.17 | 50.39 | 204305 | |||
| 10/21/16 | 50.35 | 50.47 | 49.77 | 50.32 | 168304 | |||
| 10/20/16 | 50.54 | 51.05 | 50.42 | 50.67 | 249034 | |||
| 10/19/16 | 50.43 | 50.82 | 50.15 | 50.5 | 159355 | |||
| 10/18/16 | 50.31 | 50.6234 | 50.07 | 50.39 | 203266 | |||
| 10/17/16 | 49.84 | 50.23 | 49.58 | 49.69 | 177376 | |||
| 10/14/16 | 50.09 | 50.37 | 49.64 | 50.07 | 204829 | |||
| 10/13/16 | 49.3 | 49.9 | 49.055 | 49.76 | 222119 | |||
| 12/16/10 | 49.32 | 50.32 | 49.16 | 49.97 | 243893 | |||
| 11/16/10 | 50.23 | 50.23 | 49.23 | 49.33 | 449799 | |||
| 10/16/10 | 50.24 | 50.72 | 50.13 | 50.23 | 334290 | |||
| 7/16/10 | 50.19 | 50.6 | 49.86 | 49.99 | 334467 | |||
| 6/16/10 | 50.12 | 50.375 | 49.82 | 50.17 | 281566 | |||
| 5/16/10 | 49.8 | 50.86 | 49.635 | 50.27 | 423839 | |||
| 4/16/10 | 49.45 | 49.94 | 49.27 | 49.54 | 311127 | |||
| 3/16/10 | 49.14 | 49.545 | 49 | 49.24 | 262966 | |||
| 09/30/16 | 49.13 | 49.82 | 48.62 | 49.22 | 342749 | |||
| 09/29/16 | 48.39 | 49.52 | 48.39 | 48.81 | 279854 | |||
| 09/28/16 | 48.72 | 48.96 | 48.12 | 48.52 | 325167 | |||
| 09/27/16 | 48.43 | 49.13 | 48.35 | 48.72 | 379455 | |||
| 09/26/16 | 49.11 | 49.49 | 47.94 | 48.82 | 464087 | |||
| 09/23/16 | 51.15 | 51.15 | 50.12 | 50.35 | 332601 | |||
| 09/22/16 | 51.09 | 51.84 | 51.08 | 51.35 | 346345 | |||
| 09/21/16 | 50.59 | 50.83 | 49.96 | 50.79 | 178285 | |||
| 09/20/16 | 50.24 | 50.88 | 50.15 | 50.53 | 295479 | |||
| 09/19/16 | 50.19 | 50.68 | 49.44 | 50.01 | 369624 | |||
| 09/16/16 | 51.09 | 51.11 | 49.99 | 50.19 | 374122 | |||
| 09/15/16 | 50.49 | 51.38 | 50.445 | 51.3 | 223898 | |||
| 09/14/16 | 50.22 | 50.8699 | 49.85 | 50.54 | 749099 | |||
| 09/13/16 | 50.83 | 51.4 | 50.17 | 50.25 | 382257 | |||
| 12/16/09 | 49.96 | 51.63 | 49.63 | 51.29 | 326166 | |||
| 9/16/09 | 52.24 | 52.24 | 50.39 | 50.44 | 306118 | |||
| 8/16/09 | 53.22 | 53.42 | 52.6 | 52.72 | 188962 | |||
| 7/16/09 | 52.92 | 53.47 | 52.72 | 53.46 | 319062 | |||
| 6/16/09 | 53.5 | 53.5 | 52.555 | 52.94 | 206792 | |||
| 2/16/09 | 53.17 | 53.64 | 53.05 | 53.33 | 167303 | |||
| 1/16/09 | 53.58 | 53.99 | 53.04 | 53.39 | 213566 | |||
| 08/31/16 | 54.06 | 54.34 | 53.385 | 53.48 | 330249 | |||
| 08/30/16 | 54.16 | 54.49 | 53.89 | 54.15 | 234749 | |||
| 08/29/16 | 54.04 | 54.64 | 54.03 | 54.05 | 150137 | |||
| 08/26/16 | 54.49 | 54.73 | 53.56 | 54.08 | 328624 | |||
| 08/25/16 | 54.03 | 54.55 | 53.84 | 54.47 | 273424 | |||
| 08/24/16 | 54.3 | 54.58 | 53.99 | 54.03 | 229308 | |||
| 08/23/16 | 54 | 54.82 | 53.89 | 54.51 | 239378 | |||
| 08/22/16 | 54.06 | 54.1 | 53.59 | 53.87 | 142511 | |||
| 08/19/16 | 53.87 | 54.23 | 53.6 | 54.11 | 205566 | |||
| 08/18/16 | 53.1 | 53.98 | 52.86 | 53.91 | 275321 | |||
| 08/17/16 | 53.25 | 53.35 | 52.81 | 53.03 | 249680 | |||
| 08/16/16 | 53.44 | 53.72 | 53 | 53.23 | 282652 | |||
| 08/15/16 | 52.74 | 53.56 | 52.74 | 53.49 | 164379 | |||
| 12/16/08 | 52.6 | 53.3 | 52.49 | 52.63 | 187381 | |||
| 11/16/08 | 52.83 | 53.21 | 52.63 | 52.78 | 275325 | |||
| 10/16/08 | 52.95 | 53.29 | 52.26 | 52.64 | 262926 | |||
| 9/16/08 | 52.19 | 53.28 | 52.19 | 52.9 | 321446 | |||
| 8/16/08 | 52.63 | 53.12 | 52.4501 | 52.95 | 236343 | |||
| 5/16/08 | 52.2 | 52.56 | 52 | 52.53 | 215826 | |||
| 4/16/08 | 51.42 | 52.17 | 51.42 | 52.05 | 283844 | |||
| 3/16/08 | 50.14 | 51.72 | 50.13 | 51.49 | 390004 | |||
| 2/16/08 | 51.44 | 52.6 | 49.44 | 50.27 | 755769 | |||
| 1/16/08 | 50.39 | 51.16 | 50.0501 | 50.93 | 568041 | |||
| 07/29/16 | 50.2 | 50.53 | 49.85 | 50.44 | 365696 | |||
| 07/28/16 | 50.22 | 50.67 | 49.83 | 50.32 | 464903 | |||
| 07/27/16 | 51.56 | 51.63 | 50.19 | 50.37 | 563038 | |||
| 07/26/16 | 51.59 | 52.08 | 51.57 | 51.92 | 286092 | |||
| 07/25/16 | 51.35 | 51.88 | 51.35 | 51.49 | 238224 | |||
| 07/22/16 | 50.62 | 51.6 | 50.62 | 51.38 | 219141 | |||
| 07/21/16 | 50.39 | 50.97 | 50.09 | 50.59 | 448111 | |||
| 07/20/16 | 49.41 | 51 | 49.41 | 50.44 | 317741 | |||
| 07/19/16 | 49.78 | 51.02 | 49.78 | 50.61 | 607442 | |||
| 07/18/16 | 50.89 | 51.62 | 50.8 | 51.27 | 244253 | |||
| 07/15/16 | 50.73 | 51.05 | 50.15 | 50.88 | 368881 | |||
| 07/14/16 | 51.46 | 51.78 | 50.68 | 50.71 | 350220 | |||
| 07/13/16 | 51.7 | 51.7 | 50.78 | 51.16 | 381790 | |||
| 12/16/07 | 51.07 | 51.9 | 51.07 | 51.62 | 344594 | |||
| 11/16/07 | 50 | 50.86 | 49.9 | 50.72 | 370566 | |||
| 8/16/07 | 49.41 | 50.28 | 49.32 | 49.8 | 408792 | |||
| 7/16/07 | 48.77 | 49.51 | 48.61 | 48.91 | 172665 | |||
| 6/16/07 | 48.52 | 49.08 | 47.85 | 48.89 | 229633 | |||
| 5/16/07 | 49.39 | 49.79 | 48.48 | 48.85 | 241200 | |||
| 1/16/07 | 49.16 | 50.05 | 48.88 | 49.79 | 218749 | |||
| 06/30/16 | 48.43 | 49.18 | 47.835 | 49.14 | 498087 | |||
| 06/29/16 | 46.99 | 48.67 | 46.85 | 48.29 | 290575 | |||
| 06/28/16 | 46.42 | 47 | 45.87 | 46.43 | 314309 | |||
| 06/27/16 | 46.85 | 47.085 | 45.12 | 45.5 | 500826 | |||
| 06/24/16 | 48.27 | 49.13 | 47.27 | 47.33 | 979530 | |||
| 06/23/16 | 50.22 | 50.64 | 49.895 | 50.51 | 374536 | |||
| 06/22/16 | 50.27 | 50.72 | 49.56 | 49.72 | 342194 | |||
| 06/21/16 | 49.7 | 50.38 | 49.49 | 50.28 | 553950 | |||
| 06/20/16 | 49.53 | 50.09 | 49.44 | 49.53 | 320200 | |||
| 06/17/16 | 47.65 | 49.2 | 47.65 | 48.8 | 666885 | |||
| 06/16/16 | 47.41 | 47.69 | 46.53 | 47.65 | 305900 | |||
| 06/15/16 | 46.42 | 48.07 | 46.42 | 47.63 | 496598 | |||
| 06/14/16 | 46.02 | 46.65 | 45.72 | 46.46 | 499138 | |||
| 06/13/16 | 47.21 | 47.65 | 46.77 | 46.77 | 205276 | |||
| 10/16/06 | 47.72 | 47.9997 | 47.1 | 47.5 | 246810 | |||
| 9/16/06 | 47.98 | 48.35 | 47.57 | 48.14 | 203815 | |||
| 8/16/06 | 48.63 | 48.73 | 48.01 | 48.15 | 309897 | |||
| 7/16/06 | 48.51 | 49 | 48.29 | 48.62 | 275864 | |||
| 6/16/06 | 47.65 | 48.44 | 47.52 | 48.4 | 270215 | |||
| 3/16/06 | 47.82 | 47.87 | 47.28 | 47.57 | 204649 | |||
| 2/16/06 | 47.08 | 48.09 | 46.76 | 48.03 | 800519 | |||
| 1/16/06 | 45.81 | 47.22 | 45.47 | 47.19 | 426468 | |||
| 05/31/16 | 46.15 | 46.47 | 45.78 | 45.91 | 381511 | |||
| 05/27/16 | 45.9 | 46.64 | 45.9 | 46.38 | 180516 | |||
| 05/26/16 | 46.52 | 46.52 | 45.72 | 45.84 | 280415 | |||
| 05/25/16 | 45.53 | 46.53 | 45.43 | 46.51 | 412740 | |||
| 05/24/16 | 45.64 | 46.02 | 45.42 | 45.48 | 292120 | |||
| 05/23/16 | 45.59 | 45.815 | 45.17 | 45.34 | 454324 | |||
| 05/20/16 | 45.55 | 46.13 | 45.38 | 45.66 | 451135 | |||
| 05/19/16 | 45.95 | 46.25 | 44.3 | 45.51 | 1336600 | |||
| 05/18/16 | 47.22 | 48.01 | 46.55 | 46.88 | 604475 | |||
| 05/17/16 | 47.82 | 48.88 | 47.26 | 47.54 | 633218 | |||
| 05/16/16 | 47.79 | 48.18 | 47.72 | 47.9 | 282684 | |||
| 05/13/16 | 48.45 | 48.77 | 47.75 | 47.81 | 417154 | |||
| 12/16/05 | 49.56 | 49.8299 | 48.16 | 48.71 | 529173 | |||
| 11/16/05 | 50.35 | 50.46 | 49.47 | 49.48 | 442321 | |||
| 10/16/05 | 49.47 | 50.94 | 49.25 | 50.56 | 773802 | |||
| 9/16/05 | 48.94 | 49.1 | 48.16 | 48.98 | 467947 | |||
| 6/16/05 | 48.66 | 49.45 | 48.56 | 48.75 | 468359 | |||
| 5/16/05 | 50.11 | 50.32 | 48.87 | 48.94 | 666556 | |||
| 4/16/05 | 49.79 | 50.725 | 48.08 | 49.93 | 1733370 | |||
| 3/16/05 | 47.78 | 50.095 | 47.31 | 49.71 | 951075 | |||
| 2/16/05 | 47.92 | 48.85 | 47.83 | 48.76 | 740889 | |||
| 04/29/16 | 47.92 | 48.38 | 47.32 | 47.88 | 467132 | |||
| 04/28/16 | 47.48 | 48.8899 | 47.28 | 47.93 | 833606 | |||
| 04/27/16 | 46.67 | 47.93 | 46.4 | 47.75 | 566557 | |||
| 04/26/16 | 46.45 | 46.955 | 45.93 | 46.84 | 478395 | |||
| 04/25/16 | 46.63 | 47.05 | 46.32 | 46.68 | 286636 | |||
| 04/22/16 | 46.81 | 47.26 | 45.49 | 46.5 | 736753 | |||
| 04/21/16 | 47.03 | 47.8 | 46.82 | 46.92 | 459685 | |||
| 04/20/16 | 47.7 | 47.8 | 46.93 | 47.16 | 543666 | |||
| 04/19/16 | 47.45 | 48.17 | 47.18 | 47.69 | 528443 | |||
| 04/18/16 | 48.03 | 48.03 | 46.82 | 47.29 | 643118 | |||
| 04/15/16 | 48.51 | 48.65 | 48.04 | 48.09 | 186202 | |||
| 04/14/16 | 48.73 | 49.01 | 48.44 | 48.62 | 227554 | |||
| 04/13/16 | 47.96 | 48.87 | 47.725 | 48.66 | 231047 | |||
| 12/16/04 | 47.68 | 48.29 | 47.67 | 47.74 | 223423 | |||
| 11/16/04 | 47.03 | 48.26 | 46.77 | 47.62 | 424230 | |||
| 8/16/04 | 46.68 | 47.41 | 46.32 | 46.88 | 238182 | |||
| 7/16/04 | 47.12 | 47.46 | 45.93 | 46.33 | 469497 | |||
| 6/16/04 | 47.47 | 47.795 | 47.09 | 47.22 | 506941 | |||
| 5/16/04 | 48 | 48.225 | 47.282 | 47.35 | 485501 | |||
| 4/16/04 | 48.56 | 48.74 | 48.03 | 48.24 | 391523 | |||
| 1/16/04 | 48.66 | 48.81 | 47.94 | 48.46 | 421360 | |||
| 03/31/16 | 48.78 | 49.81 | 48.68 | 49.49 | 627737 | |||
| 03/30/16 | 48.35 | 48.95 | 48.215 | 48.95 | 422487 | |||
| 03/29/16 | 47.21 | 48.205 | 46.875 | 47.92 | 316093 | |||
| 03/28/16 | 47.47 | 48.02 | 47.17 | 47.28 | 384008 | |||
| 03/24/16 | 47.26 | 47.43 | 46.75 | 47.26 | 650764 | |||
| 03/23/16 | 48.68 | 48.68 | 47.25 | 47.36 | 485469 | |||
| 03/22/16 | 49.12 | 49.4 | 48.31 | 48.8 | 633852 | |||
| 03/21/16 | 48.32 | 49.82 | 47.92 | 49.82 | 1809072 | |||
| 03/18/16 | 47.22 | 48.28 | 47.13 | 47.41 | 879261 | |||
| 03/17/16 | 46.71 | 47.08 | 45.96 | 46.87 | 565966 | |||
| 03/16/16 | 47.47 | 47.96 | 47.33 | 47.39 | 550262 | |||
| 03/15/16 | 48 | 48.23 | 47.34 | 47.68 | 310687 | |||
| 03/14/16 | 47.75 | 48.94 | 47.75 | 48.27 | 614006 | |||
| 11/16/03 | 46.63 | 47.4 | 46.08 | 47.23 | 408345 | |||
| 10/16/03 | 47.37 | 47.46 | 45.54 | 46.26 | 573848 | |||
| 9/16/03 | 47.22 | 47.39 | 46.59 | 46.88 | 417706 | |||
| 8/16/03 | 48.46 | 48.51 | 46.94 | 46.97 | 567014 | |||
| 7/16/03 | 48.09 | 49.07 | 47.715 | 48.76 | 507635 | |||
| 4/16/03 | 47.9 | 48.48 | 47.6101 | 48.16 | 559204 | |||
| 3/16/03 | 47.27 | 47.9 | 47.1901 | 47.84 | 485624 | |||
| 2/16/03 | 46.95 | 47.35 | 46.42 | 47.32 | 548845 | |||
| 1/16/03 | 46.57 | 47.05 | 46.01 | 46.86 | 644510 | |||
| 02/29/16 | 46.11 | 46.59 | 45.97 | 46.15 | 501852 | |||
| 02/26/16 | 46.31 | 46.53 | 45.52 | 46.12 | 620497 | |||
| 02/25/16 | 46.36 | 46.7 | 45.01 | 45.62 | 670420 | |||
| 02/24/16 | 46.62 | 46.865 | 44.76 | 46.09 | 965422 | |||
| 02/23/16 | 46.91 | 47.3 | 46.24 | 47.12 | 1179492 | |||
| 02/22/16 | 45.7 | 46.72 | 45.7 | 46.67 | 1192038 | |||
| 02/19/16 | 43.39 | 45.65 | 42.7501 | 45.58 | 1516550 | |||
| 02/18/16 | 42.9 | 44.62 | 40.53 | 43.45 | 1405017 | |||
| 02/17/16 | 41.66 | 42.5 | 41.51 | 42.22 | 1013079 | |||
| 02/16/16 | 40.23 | 41.487 | 40.23 | 41.13 | 1236307 | |||
| 12/16/02 | 38.79 | 39.8 | 38.37 | 39.61 | 488101 | |||
| 11/16/02 | 39.21 | 39.235 | 37.66 | 38.36 | 891251 | |||
| 10/16/02 | 39.76 | 40.46 | 39.24 | 39.36 | 715773 | |||
| 9/16/02 | 38.8 | 40.58 | 38.8 | 39.45 | 660247 | |||
| 8/16/02 | 39.07 | 39.67 | 38.68 | 39.33 | 598180 | |||
| 5/16/02 | 40.4 | 40.49 | 39.2 | 39.63 | 779056 | |||
| 4/16/02 | 38.27 | 40.55 | 38.16 | 40.48 | 1126447 | |||
| 3/16/02 | 38.5 | 38.72 | 37 | 38.47 | 781702 | |||
| 2/16/02 | 37.7 | 37.81 | 37.25 | 37.44 | 932116 | |||
| 1/16/02 | 38.31 | 38.59 | 37.53 | 38.25 | 824054 | |||
| 01/29/16 | 37.5 | 38.9 | 37.22 | 38.68 | 887980 | |||
| 01/28/16 | 38.16 | 38.37 | 37.25 | 37.53 | 770874 | |||
| 01/27/16 | 38 | 38.6 | 37.61 | 37.87 | 843415 | |||
| 01/26/16 | 37.18 | 38.55 | 37.08 | 38.13 | 759563 | |||
| 01/25/16 | 38.45 | 38.58 | 37 | 37.13 | 635828 | |||
| 01/22/16 | 39.34 | 39.84 | 38.031 | 38.66 | 1029122 | |||
| 01/21/16 | 37.09 | 39.29 | 37.04 | 38.87 | 1372226 | |||
| 01/20/16 | 35.18 | 37.18 | 34.06 | 37.09 | 1161641 | |||
| 01/19/16 | 37.26 | 37.79 | 34.9 | 35.77 | 1224840 | |||
| 01/15/16 | 36.68 | 37.15 | 35.61 | 36.99 | 1838900 | |||
| 01/14/16 | 39.1 | 39.38 | 37.69 | 38.67 | 1393287 | |||
| 01/13/16 | 41.31 | 41.69 | 39.2 | 39.89 | 1054311 | |||
| 12/16/01 | 41.69 | 41.81 | 40.66 | 41.31 | 637449 | |||
| 11/16/01 | 41.38 | 41.75 | 40.71 | 41.22 | 847129 | |||
| 8/16/01 | 42.96 | 43.08 | 41.23 | 41.26 | 610580 | |||
| 7/16/01 | 42.32 | 42.84 | 42.1 | 42.63 | 821239 | |||
| 6/16/01 | 43.77 | 44.62 | 42.78 | 42.86 | 2048681 | |||
| 5/16/01 | 45.34 | 45.72 | 45.02 | 45.7 | 522204 | |||
| 4/16/01 | 46.1 | 46.13 | 45.08 | 45.1 | 885271 |
historical price 2015
| Date | Open | High | Low | Close | Volume | |||
| 12/31/15 | 47.86 | 48.05 | 46.98 | 47.02 | 414354 | |||
| 12/30/15 | 48.55 | 48.725 | 47.96 | 47.99 | 232595 | |||
| 12/29/15 | 48.43 | 48.68 | 48.09 | 48.64 | 180088 | |||
| 12/28/15 | 48.06 | 48.38 | 47.525 | 48.15 | 220830 | |||
| 12/24/15 | 49.12 | 49.265 | 48.19 | 48.2 | 207397 | Mean | 54.8545238095 | |
| 12/23/15 | 48.3 | 49.41 | 47.76 | 49.36 | 343555 | standard deviation | 4.2131348602 | |
| 12/22/15 | 47.7 | 48.36 | 47.54 | 47.94 | 463791 | highest price | 61.76 | |
| 12/21/15 | 48.3 | 48.54 | 47.29 | 47.64 | 447476 | lowest price | 45.86 | |
| 12/18/15 | 48.28 | 48.63 | 47.71 | 48.16 | 991606 | |||
| 12/17/15 | 48.41 | 48.88 | 48.06 | 48.32 | 825028 | |||
| 12/16/15 | 47.4 | 49.54 | 47.2 | 48.64 | 1046883 | |||
| 12/15/15 | 47.15 | 47.82 | 46.915 | 47.11 | 1110065 | |||
| 12/14/15 | 48.13 | 48.55 | 47.4 | 47.53 | 542957 | |||
| 11/15/12 | 48.19 | 48.66 | 47.83 | 48.03 | 359821 | |||
| 10/15/12 | 48.24 | 49.05 | 48.04 | 48.9 | 477225 | |||
| 9/15/12 | 48.06 | 48.95 | 47.41 | 48.04 | 752834 | |||
| 8/15/12 | 48.5 | 49.22 | 48.13 | 48.63 | 488177 | |||
| 7/15/12 | 49.35 | 49.35 | 48.59 | 48.83 | 485841 | |||
| 4/15/12 | 48.78 | 49.5 | 48.62 | 49.46 | 328840 | |||
| 3/15/12 | 49.76 | 50 | 48.38 | 48.65 | 789964 | |||
| 2/15/12 | 50.34 | 50.46 | 49.2 | 49.46 | 576647 | |||
| 1/15/12 | 49.7 | 50.58 | 49.64 | 50.3 | 518352 | |||
| 11/30/15 | 49.69 | 49.76 | 49.1101 | 49.29 | 358144 | |||
| 11/27/15 | 49.62 | 49.79 | 49.21 | 49.55 | 219889 | |||
| 11/25/15 | 49.7 | 49.86 | 49.27 | 49.57 | 577456 | |||
| 11/24/15 | 49.51 | 50.08 | 48.83 | 49.52 | 904313 | |||
| 11/23/15 | 49.41 | 51.23 | 49.41 | 50.31 | 998006 | |||
| 11/20/15 | 50.12 | 50.72 | 49.47 | 49.51 | 1058216 | |||
| 11/19/15 | 49.77 | 49.81 | 48.655 | 49.37 | 910448 | |||
| 11/18/15 | 49.7 | 50.66 | 49.48 | 49.7 | 1485391 | |||
| 11/17/15 | 51.34 | 51.34 | 49.41 | 49.72 | 1055867 | |||
| 11/16/15 | 50.81 | 52.88 | 50.25 | 51.22 | 2622344 | |||
| 11/13/15 | 50.38 | 50.42 | 49.48 | 49.53 | 382707 | |||
| 12/15/11 | 50.73 | 51.15 | 50.38 | 50.57 | 232474 | |||
| 11/15/11 | 51.85 | 52.225 | 50.9625 | 51.02 | 343551 | |||
| 10/15/11 | 51.35 | 51.77 | 50.89 | 51.76 | 896454 | |||
| 9/15/11 | 51.62 | 52.8 | 50.34 | 51.28 | 385712 | |||
| 6/15/11 | 52.24 | 52.63 | 51.96 | 51.96 | 641542 | |||
| 5/15/11 | 50.17 | 52.26 | 50.17 | 52.15 | 739776 | |||
| 4/15/11 | 49.93 | 50.61 | 49.4 | 50.35 | 571323 | |||
| 3/15/11 | 51.43 | 51.568 | 48.74 | 49.76 | 828776 | |||
| 2/15/11 | 50.11 | 50.79 | 49.86 | 50.42 | 629678 | |||
| 10/30/15 | 50.32 | 50.58 | 49.52 | 50.4 | 662613 | |||
| 10/29/15 | 49.32 | 50.33 | 48.41 | 50.3 | 1218309 | |||
| 10/28/15 | 53 | 54 | 49.13 | 49.63 | 4058900 | |||
| 10/27/15 | 49.94 | 50.99 | 49.1 | 50.55 | 475755 | |||
| 10/26/15 | 49.63 | 50.35 | 49.35 | 50.17 | 240710 | |||
| 10/23/15 | 51.49 | 51.49 | 49.57 | 49.7 | 449645 | |||
| 10/22/15 | 50.88 | 51.765 | 50.88 | 51.5 | 216183 | |||
| 10/21/15 | 51.03 | 51.29 | 50.368 | 50.55 | 361631 | |||
| 10/20/15 | 50.06 | 51.11 | 50.06 | 51 | 380312 | |||
| 10/19/15 | 49.52 | 49.98 | 49.44 | 49.84 | 214486 | |||
| 10/16/15 | 50.07 | 50.16 | 49.14 | 49.8 | 317012 | |||
| 10/15/15 | 49.86 | 50.14 | 48.52 | 50.08 | 353650 | |||
| 10/14/15 | 50.89 | 50.96 | 49.47 | 49.56 | 310288 | |||
| 10/13/15 | 51.67 | 52.45 | 50.64 | 50.87 | 403668 | |||
| 12/15/10 | 52.08 | 52.51 | 51.89 | 52.29 | 278170 | |||
| 9/15/10 | 51.98 | 52.79 | 51.91 | 52.12 | 361675 | |||
| 8/15/10 | 50.65 | 52.61 | 50.65 | 52.22 | 554816 | |||
| 7/15/10 | 49.91 | 50.95 | 49.85 | 50.85 | 337555 | |||
| 6/15/10 | 49.94 | 50.29 | 49.58 | 49.74 | 353829 | |||
| 5/15/10 | 48.85 | 50.17 | 48.85 | 50.02 | 462996 | |||
| 2/15/10 | 46.93 | 48.76 | 46.6375 | 48.72 | 712611 | |||
| 1/15/10 | 47.14 | 47.92 | 46.92 | 47.49 | 826339 | |||
| 09/30/15 | 46.3 | 47.25 | 46.25 | 47.1 | 414699 | |||
| 09/29/15 | 46.62 | 46.66 | 45.71 | 45.86 | 461502 | |||
| 09/28/15 | 47.91 | 47.95 | 46.33 | 46.48 | 462411 | |||
| 09/25/15 | 48.63 | 49.115 | 47.92 | 48.29 | 424798 | |||
| 09/24/15 | 48.41 | 48.72 | 47.75 | 48.12 | 290653 | |||
| 09/23/15 | 48.78 | 49.21 | 48.67 | 48.72 | 423435 | |||
| 09/22/15 | 49.45 | 49.91 | 48.69 | 48.84 | 509885 | |||
| 09/21/15 | 50.07 | 50.74 | 49.6 | 50.34 | 322641 | |||
| 09/18/15 | 50.59 | 50.84 | 49.12 | 49.58 | 1493245 | |||
| 09/17/15 | 51.49 | 52.14 | 51.25 | 51.39 | 416081 | |||
| 09/16/15 | 50.97 | 51.74 | 50.97 | 51.6 | 316260 | |||
| 09/15/15 | 51.76 | 51.76 | 51 | 51.02 | 388126 | |||
| 09/14/15 | 51.75 | 52.12 | 51.39 | 51.71 | 352560 | |||
| 11/15/09 | 50.5 | 51.77 | 50.39 | 51.73 | 285269 | |||
| 10/15/09 | 51.21 | 51.25 | 50.5 | 51.03 | 433134 | |||
| 9/15/09 | 51.83 | 52.38 | 51.17 | 51.3 | 374512 | |||
| 8/15/09 | 50.85 | 51.55 | 50.56 | 51.55 | 473009 | |||
| 4/15/09 | 50.21 | 50.75 | 50.01 | 50.21 | 335279 | |||
| 3/15/09 | 50.89 | 51.64 | 50.74 | 50.88 | 210090 | |||
| 2/15/09 | 50.79 | 50.94 | 50.28 | 50.65 | 337216 | |||
| 1/15/09 | 50.48 | 50.48 | 49.89 | 50.12 | 488441 | |||
| 08/31/15 | 52 | 52.13 | 51.15 | 51.23 | 514469 | |||
| 08/28/15 | 51.66 | 52.6 | 51.35 | 52.38 | 246638 | |||
| 08/27/15 | 51.48 | 52.765 | 51 | 51.91 | 503129 | |||
| 08/26/15 | 50.29 | 51.36 | 49.58 | 51.08 | 792091 | |||
| 08/25/15 | 50.78 | 50.98 | 49.13 | 49.13 | 506865 | |||
| 08/24/15 | 48.37 | 51.2 | 47.43 | 49.5 | 727083 | |||
| 08/21/15 | 50.99 | 51.71 | 50.75 | 51.19 | 744712 | |||
| 08/20/15 | 52.37 | 52.64 | 51.51 | 51.51 | 580965 | |||
| 08/19/15 | 52.31 | 53.4 | 52.31 | 53.06 | 381744 | |||
| 08/18/15 | 53.55 | 53.55 | 52.7 | 52.87 | 344972 | |||
| 08/17/15 | 52.87 | 53.7 | 52.74 | 53.47 | 333131 | |||
| 08/14/15 | 53.02 | 53.61 | 52.6038 | 53.14 | 323709 | |||
| 08/13/15 | 52.61 | 53.415 | 52.45 | 53.13 | 330120 | |||
| 12/15/08 | 52.18 | 53.01 | 51.7211 | 52.81 | 562649 | |||
| 11/15/08 | 53.3 | 53.82 | 52.91 | 52.93 | 461527 | |||
| 10/15/08 | 52.73 | 54.02 | 52.59 | 53.84 | 566303 | |||
| 7/15/08 | 52.46 | 53 | 52.01 | 52.29 | 520371 | |||
| 6/15/08 | 51.9 | 53.06 | 51.21 | 52.61 | 859531 | |||
| 5/15/08 | 53.76 | 53.76 | 51.26 | 51.88 | 2245813 | |||
| 4/15/08 | 54.5 | 54.7 | 53.31 | 54.07 | 840202 | |||
| 3/15/08 | 55.9 | 55.93 | 54.93 | 55.53 | 329368 | |||
| 07/31/15 | 55.78 | 56.08 | 55.525 | 55.83 | 344898 | |||
| 07/30/15 | 56.82 | 57.31 | 55.22 | 55.47 | 427664 | |||
| 07/29/15 | 56.11 | 57.37 | 55.99 | 57.13 | 314270 | |||
| 07/28/15 | 55.67 | 56.57 | 55.39 | 55.89 | 601860 | |||
| 07/27/15 | 55.47 | 55.872 | 54.76 | 55.51 | 448068 | |||
| 07/24/15 | 57.08 | 57.08 | 55.94 | 56 | 415453 | |||
| 07/23/15 | 58.3 | 58.3 | 56.67 | 57.01 | 304884 | |||
| 07/22/15 | 58.31 | 58.99 | 57.9 | 58.63 | 138459 | |||
| 07/21/15 | 58.85 | 59.43 | 58.29 | 58.36 | 253179 | |||
| 07/20/15 | 59.1 | 59.31 | 58.84 | 58.87 | 190720 | |||
| 07/17/15 | 59.19 | 59.44 | 58.73 | 58.99 | 188651 | |||
| 07/16/15 | 59.64 | 59.72 | 58.99 | 59.14 | 262736 | |||
| 07/15/15 | 59.55 | 59.86 | 59.03 | 59.25 | 131450 | |||
| 07/14/15 | 59.06 | 59.94 | 58.74 | 59.79 | 219193 | |||
| 07/13/15 | 58.66 | 59.18 | 58.53 | 58.89 | 316449 | |||
| 10/15/07 | 57.61 | 58.38 | 57.51 | 58.1 | 434530 | |||
| 9/15/07 | 57.61 | 58.1999 | 56.86 | 56.88 | 414898 | |||
| 8/15/07 | 57.67 | 57.77 | 56.4 | 56.84 | 209649 | |||
| 7/15/07 | 57.72 | 58.3 | 57.12 | 58.14 | 255815 | |||
| 6/15/07 | 57.28 | 57.92 | 57.17 | 57.77 | 354534 | |||
| 2/15/07 | 57.42 | 57.93 | 57.23 | 57.83 | 346304 | |||
| 1/15/07 | 57.29 | 57.58 | 57.105 | 57.31 | 277899 | |||
| 06/30/15 | 57.05 | 57.49 | 56.38 | 56.69 | 273302 | |||
| 06/29/15 | 57.36 | 57.95 | 56.44 | 56.53 | 272644 | |||
| 06/26/15 | 57.71 | 58.25 | 57.52 | 57.98 | 484695 | |||
| 06/25/15 | 57.65 | 57.82 | 57.24 | 57.6 | 290335 | |||
| 06/24/15 | 58.1 | 58.36 | 57.49 | 57.51 | 300612 | |||
| 06/23/15 | 57.8 | 58.17 | 57.32 | 58.16 | 291287 | |||
| 06/22/15 | 57.92 | 58.09 | 57.52 | 57.8 | 312136 | |||
| 06/19/15 | 57.34 | 57.79 | 57.02 | 57.46 | 359629 | |||
| 06/18/15 | 56.78 | 57.98 | 56.67 | 57.47 | 395571 | |||
| 06/17/15 | 56.51 | 56.59 | 56.08 | 56.34 | 290503 | |||
| 06/16/15 | 56.96 | 56.96 | 56.47 | 56.51 | 211868 | |||
| 06/15/15 | 57.07 | 57.53 | 56.7275 | 56.98 | 367903 | |||
| 12/15/06 | 57.05 | 57.67 | 57.02 | 57.58 | 297542 | |||
| 11/15/06 | 57.29 | 57.66 | 57.12 | 57.6 | 294609 | |||
| 10/15/06 | 56.6 | 57.37 | 56.2656 | 57.11 | 417014 | |||
| 9/15/06 | 56.01 | 56.53 | 56 | 56.5 | 286405 | |||
| 8/15/06 | 56.78 | 56.78 | 56.07 | 56.1 | 226532 | |||
| 5/15/06 | 56.89 | 57.33 | 56.39 | 56.94 | 256516 | |||
| 4/15/06 | 57.43 | 57.87 | 56.83 | 56.96 | 277819 | |||
| 3/15/06 | 57.71 | 57.97 | 57.5 | 57.71 | 179615 | |||
| 2/15/06 | 57.18 | 57.78 | 57.18 | 57.45 | 215822 | |||
| 1/15/06 | 57.58 | 58.0899 | 57.27 | 57.43 | 354654 | |||
| 05/29/15 | 58.04 | 58.07 | 57.43 | 57.46 | 209112 | |||
| 05/28/15 | 58.1 | 58.442 | 57.74 | 58.25 | 424270 | |||
| 05/27/15 | 58.04 | 58.51 | 57.69 | 58.31 | 220436 | |||
| 05/26/15 | 58.52 | 59.49 | 57.71 | 57.81 | 311428 | |||
| 05/22/15 | 58.92 | 59.4 | 58.5 | 58.59 | 190263 | |||
| 05/21/15 | 59.06 | 59.43 | 58.86 | 58.94 | 154635 | |||
| 05/20/15 | 59.34 | 59.35 | 58.97 | 59.22 | 218369 | |||
| 05/19/15 | 59.73 | 59.76 | 59.2 | 59.33 | 197134 | |||
| 05/18/15 | 59.6 | 59.75 | 59.32 | 59.49 | 209786 | |||
| 05/15/15 | 59.18 | 59.664 | 59.12 | 59.41 | 221219 | |||
| 05/14/15 | 58.59 | 58.97 | 58.31 | 58.95 | 208889 | |||
| 05/13/15 | 58.6 | 58.95 | 58.2 | 58.32 | 373924 | |||
| 12/15/05 | 58.31 | 58.79 | 58.11 | 58.55 | 267863 | |||
| 11/15/05 | 59.01 | 59.41 | 58.57 | 58.67 | 340837 | |||
| 8/15/05 | 58.63 | 59.99 | 58.63 | 59.22 | 421097 | |||
| 7/15/05 | 58.4 | 58.91 | 58.07 | 58.17 | 553143 | |||
| 6/15/05 | 58.23 | 58.81 | 57.67 | 58.4 | 637838 | |||
| 5/15/05 | 57.9 | 59.525 | 57.07 | 57.91 | 618174 | |||
| 4/15/05 | 59.12 | 59.53 | 58.89 | 59.23 | 613648 | |||
| 1/15/05 | 58.42 | 59.3 | 58.42 | 59.09 | 349943 | |||
| 04/30/15 | 58.71 | 59.25 | 57.5 | 58.05 | 371451 | |||
| 04/29/15 | 58.45 | 59.33 | 58.175 | 58.86 | 502938 | |||
| 04/28/15 | 57.73 | 58.14 | 57.27 | 57.88 | 410345 | |||
| 04/27/15 | 58.57 | 59.09 | 57.8508 | 57.99 | 250845 | |||
| 04/24/15 | 59.08 | 59.21 | 58.37 | 58.38 | 339579 | |||
| 04/23/15 | 58.69 | 59.32 | 58.426 | 58.75 | 255233 | |||
| 04/22/15 | 58.4 | 58.855 | 57.74 | 58.69 | 323122 | |||
| 04/21/15 | 58.26 | 58.71 | 57.89 | 58.34 | 362692 | |||
| 04/20/15 | 57.52 | 58.31 | 57.5 | 57.81 | 309367 | |||
| 04/17/15 | 57.99 | 58.2399 | 57.32 | 57.35 | 347636 | |||
| 04/16/15 | 58.62 | 58.94 | 58.16 | 58.32 | 257347 | |||
| 04/15/15 | 59.03 | 59.45 | 58.592 | 58.87 | 365249 | |||
| 04/14/15 | 58.9 | 59.08 | 58.45 | 58.68 | 234971 | |||
| 04/13/15 | 59.41 | 59.47 | 58.94 | 59.02 | 181986 | |||
| 10/15/04 | 60.22 | 60.345 | 58.96 | 59.09 | 444745 | |||
| 9/15/04 | 59.99 | 60.25 | 59.52 | 60.24 | 353314 | |||
| 8/15/04 | 59.17 | 60.2 | 58.81 | 60 | 643052 | |||
| 7/15/04 | 59.57 | 59.67 | 58.98 | 58.99 | 419626 | |||
| 6/15/04 | 58.08 | 59.69 | 58.08 | 59.3 | 326724 | |||
| 2/15/04 | 58.86 | 59.61 | 58.49 | 58.53 | 302443 | |||
| 1/15/04 | 59.06 | 59.37 | 58.03 | 58.78 | 520683 | |||
| 03/31/15 | 58.66 | 59.41 | 58.4505 | 59.22 | 429511 | |||
| 03/30/15 | 59.05 | 59.23 | 58.85 | 59.01 | 308395 | |||
| 03/27/15 | 58.05 | 58.86 | 57.934 | 58.7 | 465864 | |||
| 03/26/15 | 55.95 | 58.36 | 55.5763 | 57.86 | 866092 | |||
| 03/25/15 | 57.8 | 57.86 | 56.23 | 56.27 | 516465 | |||
| 03/24/15 | 58.83 | 58.87 | 57.87 | 57.93 | 269534 | |||
| 03/23/15 | 59.26 | 59.5 | 58.93 | 58.94 | 238582 | |||
| 03/20/15 | 59.73 | 59.88 | 59.12 | 59.42 | 550325 | |||
| 03/19/15 | 58.2 | 59.71 | 58.1 | 59.68 | 479469 | |||
| 03/18/15 | 58.15 | 59.07 | 57.19 | 58.4 | 609225 | |||
| 03/17/15 | 58.5 | 58.84 | 58.08 | 58.26 | 450046 | |||
| 03/16/15 | 58.89 | 59.29 | 58.57 | 58.69 | 469909 | |||
| 03/13/15 | 59.03 | 59.15 | 58.16 | 58.71 | 258751 | |||
| 12/15/03 | 58.91 | 59.93 | 58.88 | 59.13 | 259985 | |||
| 11/15/03 | 58.39 | 58.92 | 58.248 | 58.7 | 298452 | |||
| 10/15/03 | 59.07 | 59.21 | 58.38 | 58.4 | 265012 | |||
| 9/15/03 | 59.07 | 60.2 | 59 | 59.69 | 421903 | |||
| 6/15/03 | 59.62 | 60.24 | 58.8 | 58.89 | 349754 | |||
| 5/15/03 | 60.94 | 61.12 | 60.21 | 60.28 | 312733 | |||
| 4/15/03 | 61.09 | 61.3155 | 60.61 | 60.77 | 293479 | |||
| 3/15/03 | 61.76 | 61.99 | 61.08 | 61.26 | 389806 | |||
| 2/15/03 | 60.82 | 61.98 | 60.82 | 61.76 | 347325 | |||
| 02/27/15 | 60.44 | 61.05 | 60.304 | 60.54 | 324133 | |||
| 02/26/15 | 60 | 61.15 | 59.506 | 60.51 | 318653 | |||
| 02/25/15 | 60.26 | 60.58 | 59.81 | 59.88 | 285741 | |||
| 02/24/15 | 59.6 | 60.562 | 59.26 | 60.26 | 514730 | |||
| 02/23/15 | 59.28 | 60.33 | 59.16 | 59.59 | 518737 | |||
| 02/20/15 | 58.84 | 59.58 | 58.48 | 59.27 | 545353 | |||
| 02/19/15 | 59.53 | 60.9 | 58.69 | 58.8 | 1073533 | |||
| 02/18/15 | 57.55 | 59.46 | 57.12 | 58.79 | 1001595 | |||
| 02/17/15 | 59.65 | 60.57 | 59.29 | 59.53 | 1259562 | |||
| 02/13/15 | 59.58 | 60.08 | 59.18 | 59.51 | 791840 | |||
| 12/15/02 | 60.34 | 60.34 | 59.55 | 59.65 | 749402 | |||
| 11/15/02 | 59.92 | 60.38 | 59.42 | 59.77 | 442709 | |||
| 10/15/02 | 58.3 | 60.11 | 58.3 | 59.83 | 703464 | |||
| 9/15/02 | 57.25 | 58.3 | 56.88 | 57.04 | 412928 | |||
| 6/15/02 | 56.93 | 57.73 | 56.54 | 56.63 | 320020 | |||
| 5/15/02 | 56.72 | 57.38 | 56.6 | 57.11 | 375124 | |||
| 4/15/02 | 56.95 | 57.71 | 56.34 | 56.62 | 598500 | |||
| 3/15/02 | 56.33 | 57.65 | 56.1 | 57.45 | 267322 | |||
| 2/15/02 | 56.23 | 56.47 | 55.025 | 55.79 | 358429 | |||
| 01/30/15 | 56.75 | 57.07 | 56.05 | 56.26 | 358793 | |||
| 01/29/15 | 56.99 | 57.34 | 56.64 | 57.1 | 299297 | |||
| 01/28/15 | 57.94 | 57.98 | 57.1 | 57.1 | 379339 | |||
| 01/27/15 | 57.59 | 57.99 | 57.054 | 57.73 | 223295 | |||
| 01/26/15 | 57.9 | 58.25 | 57.61 | 58.05 | 358285 | |||
| 01/23/15 | 58.18 | 58.52 | 57.81 | 58.02 | 240723 | |||
| 01/22/15 | 56.86 | 58.65 | 56.44 | 58.14 | 377100 | |||
| 01/21/15 | 56.2 | 57.08 | 55.91 | 56.59 | 335640 | |||
| 01/20/15 | 56.09 | 56.87 | 55.66 | 56.38 | 372577 | |||
| 01/16/15 | 56.16 | 56.48 | 55.57 | 56.08 | 408742 | |||
| 01/15/15 | 57.18 | 57.448 | 56.32 | 56.34 | 403991 | |||
| 01/14/15 | 57.16 | 57.69 | 56.69 | 57.15 | 363571 | |||
| 01/13/15 | 58.72 | 59.2 | 57.58 | 57.75 | 213658 | |||
| 12/15/01 | 58.66 | 58.928 | 57.89 | 58.02 | 197865 | |||
| 9/15/01 | 59.12 | 59.12 | 58.07 | 58.56 | 323766 | |||
| 8/15/01 | 58.18 | 59.17 | 58.1401 | 58.9 | 492775 | |||
| 7/15/01 | 57.4 | 57.875 | 57.08 | 57.69 | 414183 | |||
| 6/15/01 | 58.41 | 58.41 | 56.37 | 56.9 | 830061 | |||
| 5/15/01 | 59.08 | 59.1 | 57.6875 | 58.16 | 453946 | |||
| 2/15/01 | 60.5 | 60.5 | 58.76 | 59.56 | 311430 |
historical price 2014
| Date | Open | High | Low | Close | Volume | |||
| 12/31/14 | 60.54 | 60.81 | 60.18 | 60.21 | 441234 | |||
| 12/30/14 | 60.37 | 60.8 | 60 | 60.27 | 388552 | |||
| 12/29/14 | 60.41 | 60.97 | 60.04 | 60.62 | 434480 | |||
| 12/26/14 | 60.73 | 60.97 | 60.405 | 60.44 | 75504 | Mean | 57.1346031746 | |
| 12/24/14 | 59.97 | 60.92 | 59.97 | 60.52 | 140053 | standard deviation | 4.2597325451 | |
| 12/23/14 | 59.92 | 60.86 | 59.78 | 59.96 | 464675 | highest price | 63.74 | |
| 12/22/14 | 59.77 | 60.48 | 59.7 | 59.81 | 322497 | lowest price | 45.88 | |
| 12/19/14 | 59.65 | 60.03 | 59.23 | 59.75 | 400309 | |||
| 12/18/14 | 59.81 | 59.95 | 58.9 | 59.33 | 438470 | |||
| 12/17/14 | 57.07 | 58.53 | 56.64 | 58.36 | 295786 | |||
| 12/16/14 | 57.28 | 58.51 | 57 | 57.02 | 326841 | |||
| 12/15/14 | 57.92 | 58.61 | 57.06 | 57.49 | 299526 | |||
| 12/14/12 | 58.61 | 58.8379 | 57.6398 | 57.67 | 316052 | |||
| 11/14/12 | 58.29 | 59.23 | 57.96 | 58.11 | 178967 | |||
| 10/14/12 | 59.26 | 59.62 | 57.9 | 58.18 | 213416 | |||
| 9/14/12 | 59.05 | 59.83 | 58.6 | 59.4 | 376229 | |||
| 8/14/12 | 60.21 | 60.67 | 59.53 | 59.88 | 494367 | |||
| 5/14/12 | 58.94 | 60.35 | 58.93 | 59.97 | 642223 | |||
| 4/14/12 | 58.23 | 58.99 | 58.01 | 58.82 | 429740 | |||
| 3/14/12 | 57.73 | 58.46 | 57.52 | 58.2 | 314261 | |||
| 2/14/12 | 58.04 | 58.65 | 57.79 | 57.79 | 267890 | |||
| 1/14/12 | 58.67 | 58.87 | 57.84 | 57.87 | 353330 | |||
| 11/28/14 | 58.87 | 59.18 | 58.675 | 58.93 | 266265 | |||
| 11/26/14 | 58.85 | 59.27 | 58.44 | 58.63 | 259676 | |||
| 11/25/14 | 59.17 | 59.27 | 58.73 | 58.97 | 186755 | |||
| 11/24/14 | 59.08 | 59.48 | 58.91 | 58.93 | 419745 | |||
| 11/21/14 | 58.93 | 59.11 | 58.7 | 59.01 | 253024 | |||
| 11/20/14 | 57.82 | 58.45 | 57.52 | 58.25 | 290308 | |||
| 11/19/14 | 58.43 | 58.43 | 57.7 | 58.22 | 214207 | |||
| 11/18/14 | 58.08 | 58.826 | 57.99 | 58.52 | 225644 | |||
| 11/17/14 | 58.68 | 58.74 | 58 | 58 | 201280 | |||
| 11/14/14 | 58.87 | 59.4145 | 58.48 | 58.75 | 450439 | |||
| 11/13/14 | 58.78 | 59.205 | 58.51 | 58.78 | 1020264 | |||
| 12/14/11 | 58.11 | 59.04 | 57.96 | 58.64 | 465003 | |||
| 11/14/11 | 57.56 | 58.66 | 57.38 | 58.39 | 299090 | |||
| 10/14/11 | 57.48 | 57.82 | 57.06 | 57.4 | 338347 | |||
| 7/14/11 | 58.01 | 58.01 | 57.27 | 57.53 | 252954 | |||
| 6/14/11 | 57.78 | 57.98 | 57.29 | 57.89 | 324091 | |||
| 5/14/11 | 57.78 | 57.82 | 57.07 | 57.64 | 220150 | |||
| 4/14/11 | 58.64 | 58.64 | 56.88 | 57.59 | 846014 | |||
| 3/14/11 | 59.54 | 59.59 | 58.61 | 58.8 | 573913 | |||
| 10/31/14 | 60.47 | 60.76 | 59.02 | 59.22 | 469933 | |||
| 10/30/14 | 60.15 | 60.6375 | 59.66 | 59.89 | 597117 | |||
| 10/29/14 | 61.06 | 62.48 | 59.08 | 60.6 | 792451 | |||
| 10/28/14 | 61.76 | 62.087 | 60.99 | 62 | 631535 | |||
| 10/27/14 | 60.92 | 62.44 | 60.89 | 61.99 | 483131 | |||
| 10/24/14 | 60.01 | 61.1 | 59.97 | 60.99 | 354394 | |||
| 10/23/14 | 60.49 | 61.2 | 60.21 | 60.43 | 205413 | |||
| 10/22/14 | 60.59 | 61.35 | 60.01 | 60.05 | 394727 | |||
| 10/21/14 | 59.85 | 61.06 | 59.63 | 60.44 | 222682 | |||
| 10/20/14 | 58.18 | 59.555 | 58.15 | 59.09 | 287138 | |||
| 10/17/14 | 58.46 | 58.79 | 58.0105 | 58.18 | 461208 | |||
| 10/16/14 | 54.6 | 57.09 | 54.6 | 57 | 538102 | |||
| 10/15/14 | 54.97 | 56.65 | 54.5 | 55.71 | 744631 | |||
| 10/14/14 | 55.16 | 56.85 | 55.01 | 56.06 | 453054 | |||
| 10/13/14 | 55.63 | 56.32 | 54.08 | 54.79 | 612125 | |||
| 10/14/10 | 55.63 | 56.72 | 55.48 | 56.01 | 507089 | |||
| 9/14/10 | 57.5 | 57.52 | 55.62 | 55.77 | 328239 | |||
| 8/14/10 | 57.39 | 57.86 | 56.79 | 57.5 | 444714 | |||
| 7/14/10 | 58.23 | 58.41 | 57.31 | 57.33 | 275989 | |||
| 6/14/10 | 59.77 | 60 | 58.58 | 58.73 | 290952 | |||
| 3/14/10 | 59.03 | 59.92 | 59.03 | 59.46 | 395997 | |||
| 2/14/10 | 58.52 | 59.27 | 57.553 | 58.37 | 270904 | |||
| 1/14/10 | 60.18 | 60.37 | 58.27 | 58.55 | 608832 | |||
| 09/30/14 | 61.08 | 61.08 | 60.04 | 60.52 | 335582 | |||
| 09/29/14 | 60.64 | 60.95 | 60.2 | 60.64 | 308594 | |||
| 09/26/14 | 60.98 | 61.6 | 60.93 | 61.2 | 278894 | |||
| 09/25/14 | 61.63 | 61.72 | 60.61 | 60.94 | 211248 | |||
| 09/24/14 | 61.52 | 61.94 | 61.161 | 61.75 | 191493 | |||
| 09/23/14 | 61.95 | 62.51 | 61.56 | 61.62 | 352311 | |||
| 09/22/14 | 63.29 | 63.58 | 62.13 | 62.17 | 271805 | |||
| 09/19/14 | 61.82 | 64.52 | 61.118 | 63.74 | 633479 | |||
| 09/18/14 | 62.92 | 63.869 | 62.674 | 63.38 | 484958 | |||
| 09/17/14 | 62.7 | 63.13 | 62.28 | 62.58 | 232720 | |||
| 09/16/14 | 60.78 | 62.43 | 60.74 | 62.41 | 298853 | |||
| 09/15/14 | 60.99 | 61.23 | 60.754 | 61.1 | 239222 | |||
| 12/14/09 | 61.59 | 61.67 | 60.47 | 60.79 | 274486 | |||
| 11/14/09 | 60.96 | 61.77 | 60.92 | 61.73 | 267446 | |||
| 10/14/09 | 61.3 | 61.83 | 61.06 | 61.17 | 193730 | |||
| 9/14/09 | 61.44 | 62.09 | 61.225 | 61.52 | 245999 | |||
| 8/14/09 | 61.4 | 61.98 | 61.39 | 61.66 | 197195 | |||
| 5/14/09 | 60.73 | 61.39 | 60.43 | 61.36 | 242048 | |||
| 4/14/09 | 61.25 | 61.53 | 60.67 | 60.8 | 243718 | |||
| 3/14/09 | 60.85 | 61.38 | 60.76 | 60.99 | 221840 | |||
| 2/14/09 | 61.1 | 61.41 | 60.13 | 60.74 | 244139 | |||
| 08/29/14 | 60.7 | 61.13 | 60.53 | 61.09 | 121698 | |||
| 08/28/14 | 60.76 | 60.854 | 60.48 | 60.65 | 182192 | |||
| 08/27/14 | 61.07 | 61.13 | 60.69 | 61.05 | 155724 | |||
| 08/26/14 | 61.28 | 61.36 | 60.98 | 61.1 | 166363 | |||
| 08/25/14 | 61.27 | 61.66 | 60.95 | 61.11 | 175096 | |||
| 08/22/14 | 61.41 | 61.67 | 61.01 | 61.09 | 209855 | |||
| 08/21/14 | 61.62 | 61.825 | 61 | 61.53 | 307243 | |||
| 08/20/14 | 61.14 | 61.715 | 60.76 | 61.55 | 197753 | |||
| 08/19/14 | 60.75 | 61.51 | 60.64 | 61.14 | 166253 | |||
| 08/18/14 | 60.48 | 61.13 | 60.35 | 60.65 | 421799 | |||
| 08/15/14 | 59.84 | 60.2399 | 59.53 | 60.09 | 317448 | |||
| 08/14/14 | 59.15 | 59.54 | 58.79 | 59.51 | 224425 | |||
| 08/13/14 | 58.12 | 58.98 | 57.92 | 58.93 | 225569 | |||
| 12/14/08 | 58.17 | 58.62 | 57.54 | 57.88 | 216141 | |||
| 11/14/08 | 57.37 | 58.24 | 56.98 | 58.16 | 367549 | |||
| 8/14/08 | 56.98 | 57.1 | 56.57 | 56.57 | 600814 | |||
| 7/14/08 | 58.22 | 58.51 | 56.87 | 56.87 | 363312 | |||
| 6/14/08 | 57.6 | 58.26 | 57.48 | 57.82 | 274936 | |||
| 5/14/08 | 58.42 | 58.84 | 57.97 | 58.26 | 281136 | |||
| 4/14/08 | 58.23 | 59.13 | 57.75 | 58.8 | 463570 | |||
| 1/14/08 | 58.29 | 58.93 | 57.508 | 58.16 | 404229 | |||
| 07/31/14 | 60 | 60.0702 | 58.6328 | 58.83 | 528589 | |||
| 07/30/14 | 61.35 | 61.57 | 60.4875 | 61.18 | 364690 | |||
| 07/29/14 | 61.67 | 62.015 | 61.13 | 61.2 | 137914 | |||
| 07/28/14 | 61.79 | 62.04 | 61.51 | 61.61 | 120595 | |||
| 07/25/14 | 62.02 | 62.37 | 61.75 | 61.93 | 138559 | |||
| 07/24/14 | 62.88 | 63.29 | 62.25 | 62.29 | 186158 | |||
| 07/23/14 | 62.92 | 63.23 | 62.454 | 63.02 | 203468 | |||
| 07/22/14 | 61.95 | 62.79 | 61.87 | 62.5 | 175468 | |||
| 07/21/14 | 61.43 | 61.75 | 61.05 | 61.58 | 155231 | |||
| 07/18/14 | 60.66 | 61.69 | 60.32 | 61.66 | 124858 | |||
| 07/17/14 | 61.11 | 61.6 | 60.44 | 60.56 | 192206 | |||
| 07/16/14 | 62 | 62 | 61.39 | 61.48 | 152180 | |||
| 07/15/14 | 62.03 | 62.25 | 61.05 | 61.65 | 282209 | |||
| 07/14/14 | 62.25 | 62.55 | 61.94 | 61.99 | 153202 | |||
| 11/14/07 | 61.58 | 62.395 | 61.49 | 61.97 | 351196 | |||
| 10/14/07 | 60.62 | 62.04 | 60.62 | 61.72 | 643750 | |||
| 9/14/07 | 61.43 | 61.68 | 61.01 | 61.38 | 533219 | |||
| 8/14/07 | 62.08 | 62.32 | 61.41 | 61.43 | 315766 | |||
| 7/14/07 | 62.05 | 62.62 | 61.5272 | 62.27 | 274794 | |||
| 3/14/07 | 61.84 | 62.263 | 61.84 | 62.26 | 202148 | |||
| 2/14/07 | 61.4 | 61.96 | 61.19 | 61.7 | 353167 | |||
| 1/14/07 | 61.08 | 61.71 | 61.05 | 61.23 | 163995 | |||
| 06/30/14 | 61.04 | 61.235 | 60.68 | 60.98 | 226042 | |||
| 06/27/14 | 60.96 | 61.31 | 60.48 | 61.09 | 600879 | |||
| 06/26/14 | 60.82 | 61.23 | 60.3625 | 61.02 | 252937 | |||
| 06/25/14 | 60.27 | 60.845 | 60.02 | 60.76 | 222277 | |||
| 06/24/14 | 60.68 | 61.02 | 60.26 | 60.28 | 246836 | |||
| 06/23/14 | 60.82 | 61.13 | 60.56 | 60.68 | 207983 | |||
| 06/20/14 | 61.09 | 61.25 | 60.72 | 60.72 | 439730 | |||
| 06/19/14 | 60.31 | 60.87 | 60.31 | 60.82 | 226989 | |||
| 06/18/14 | 60.19 | 60.68 | 59.69 | 60.48 | 467390 | |||
| 06/17/14 | 59.51 | 59.9 | 59.25 | 59.83 | 752414 | |||
| 06/16/14 | 59.06 | 59.818 | 59.06 | 59.64 | 362847 | |||
| 06/13/14 | 59.41 | 59.62 | 58.95 | 59.38 | 348037 | |||
| 12/14/06 | 60.58 | 60.64 | 59.16 | 59.27 | 609572 | |||
| 11/14/06 | 60.83 | 60.986 | 60.23 | 60.47 | 421964 | |||
| 10/14/06 | 61.22 | 61.41 | 60.79 | 61.08 | 396261 | |||
| 9/14/06 | 61.16 | 61.58 | 61.11 | 61.42 | 399492 | |||
| 6/14/06 | 61.5 | 61.7 | 61.25 | 61.53 | 450047 | |||
| 5/14/06 | 61.38 | 61.73 | 60.93 | 61.5 | 277979 | |||
| 4/14/06 | 61.5 | 61.97 | 61.05 | 61.24 | 465074 | |||
| 3/14/06 | 60.98 | 61.88 | 60.7 | 61.49 | 575215 | |||
| 2/14/06 | 61.09 | 61.94 | 60.98 | 61.34 | 657492 | |||
| 05/30/14 | 59.58 | 61.25 | 59.57 | 61.16 | 392726 | |||
| 05/29/14 | 59.54 | 60.59 | 59.54 | 60.58 | 240021 | |||
| 05/28/14 | 59.53 | 60.075 | 59.2 | 59.54 | 415990 | |||
| 05/27/14 | 59.38 | 59.85 | 58.99 | 59.59 | 283607 | |||
| 05/23/14 | 58.82 | 59.34 | 58.56 | 58.9 | 328354 | |||
| 05/22/14 | 58.01 | 59.1 | 57.85 | 58.83 | 306094 | |||
| 05/21/14 | 57.95 | 58.16 | 57.43 | 57.94 | 212413 | |||
| 05/20/14 | 57.86 | 58.17 | 57.27 | 57.77 | 578390 | |||
| 05/19/14 | 57.32 | 57.9 | 57.07 | 57.83 | 204918 | |||
| 05/16/14 | 57.43 | 57.69 | 56.86 | 57.53 | 222411 | |||
| 05/15/14 | 57.33 | 57.57 | 56.04 | 56.92 | 199137 | |||
| 05/14/14 | 58.21 | 58.21 | 57.4 | 57.46 | 95946 | |||
| 05/13/14 | 58.22 | 58.52 | 57.85 | 58.14 | 188317 | |||
| 12/14/05 | 57.24 | 58.55 | 57.24 | 58.18 | 312870 | |||
| 9/14/05 | 57.45 | 57.6 | 56.79 | 57.15 | 376867 | |||
| 8/14/05 | 57.36 | 57.97 | 57.085 | 57.27 | 267676 | |||
| 7/14/05 | 57.43 | 57.67 | 56.7 | 57.58 | 523829 | |||
| 6/14/05 | 57.78 | 58.34 | 57.09 | 57.19 | 279269 | |||
| 5/14/05 | 57.18 | 57.94 | 56.71 | 57.83 | 463757 | |||
| 2/14/05 | 58.04 | 59.18 | 57.89 | 57.99 | 451515 | |||
| 1/14/05 | 56.38 | 58.04 | 56.38 | 57.82 | 676695 | |||
| 04/30/14 | 55.57 | 57.73 | 54.75 | 56.28 | 818271 | |||
| 04/29/14 | 53.56 | 54.07 | 53.32 | 54.02 | 330451 | |||
| 04/28/14 | 54.33 | 54.43 | 52.56 | 53.24 | 203813 | |||
| 04/25/14 | 54.46 | 54.46 | 53.74 | 53.93 | 194435 | |||
| 04/24/14 | 54.96 | 55.41 | 54.05 | 54.49 | 314792 | |||
| 04/23/14 | 54.7 | 54.99 | 54.3 | 54.49 | 285457 | |||
| 04/22/14 | 54.14 | 54.73 | 53.91 | 54.64 | 253368 | |||
| 04/21/14 | 54.31 | 54.828 | 53.71 | 53.99 | 226573 | |||
| 04/17/14 | 53.79 | 54.43 | 53.64 | 54.2 | 167135 | |||
| 04/16/14 | 54 | 54.196 | 53.38 | 53.74 | 175153 | |||
| 04/15/14 | 53.42 | 53.73 | 52.35 | 53.67 | 277450 | |||
| 04/14/14 | 53.41 | 54.16 | 52.94 | 53.25 | 491013 | |||
| 11/14/04 | 52.32 | 52.68 | 51.77 | 52.06 | 217471 | |||
| 10/14/04 | 54.36 | 54.36 | 52.6 | 52.77 | 195050 | |||
| 9/14/04 | 53.55 | 54.305 | 53.33 | 54.25 | 210796 | |||
| 8/14/04 | 53.52 | 53.52 | 52.94 | 53.36 | 308767 | |||
| 7/14/04 | 53.91 | 53.93 | 52.8199 | 53.45 | 287980 | |||
| 4/14/04 | 55.45 | 55.45 | 53.72 | 53.91 | 543728 | |||
| 3/14/04 | 55.43 | 55.59 | 54.6525 | 55.2 | 409622 | |||
| 2/14/04 | 55.03 | 55.505 | 54.7632 | 55.28 | 399453 | |||
| 1/14/04 | 53.82 | 55.01 | 53.82 | 55 | 413790 | |||
| 03/31/14 | 53.9 | 54.42 | 53.79 | 53.81 | 296358 | |||
| 03/28/14 | 53.24 | 53.97 | 53.12 | 53.62 | 171362 | |||
| 03/27/14 | 53.09 | 53.55 | 52.52 | 53.19 | 373903 | |||
| 03/26/14 | 53.9 | 54 | 53.01 | 53.19 | 280447 | |||
| 03/25/14 | 54.66 | 54.85 | 53.65 | 53.76 | 317185 | |||
| 03/24/14 | 54.88 | 54.99 | 53.99 | 54.28 | 576343 | |||
| 03/21/14 | 54.29 | 54.84 | 54.07 | 54.84 | 543968 | |||
| 03/20/14 | 53.87 | 54.5 | 53.545 | 53.94 | 303264 | |||
| 03/19/14 | 54.29 | 54.44 | 53.685 | 54.13 | 335662 | |||
| 03/18/14 | 53.82 | 54.65 | 53.575 | 54.05 | 394379 | |||
| 03/17/14 | 53.72 | 54.15 | 53.38 | 53.8 | 589686 | |||
| 03/14/14 | 51.85 | 53.19 | 51.358 | 53.05 | 476714 | |||
| 03/13/14 | 52.79 | 53.128 | 51.94 | 52.1 | 177072 | |||
| 12/14/03 | 52.14 | 52.71 | 51.876 | 52.68 | 214966 | |||
| 11/14/03 | 52.84 | 53.09 | 52.31 | 52.37 | 179006 | |||
| 10/14/03 | 53.01 | 53.306 | 52.22 | 52.75 | 213966 | |||
| 7/14/03 | 53.19 | 53.57 | 52.93 | 53.25 | 435155 | |||
| 6/14/03 | 52.98 | 53.46 | 52.91 | 52.92 | 407716 | |||
| 5/14/03 | 53.04 | 53.16 | 52.49 | 52.98 | 320324 | |||
| 4/14/03 | 52.15 | 53.5 | 52.11 | 53.12 | 764465 | |||
| 3/14/03 | 51.6 | 51.86 | 50.982 | 51.67 | 269213 | |||
| 02/28/14 | 52.88 | 52.88 | 52 | 52.16 | 386931 | |||
| 02/27/14 | 52.05 | 52.91 | 52.05 | 52.9 | 252139 | |||
| 02/26/14 | 52.11 | 52.61 | 51.84 | 52.19 | 205019 | |||
| 02/25/14 | 52.47 | 52.63 | 51.95 | 52.09 | 256477 | |||
| 02/24/14 | 52.57 | 53.18 | 52.43 | 52.43 | 483813 | |||
| 02/21/14 | 50.94 | 52.395 | 50.94 | 52.18 | 464682 | |||
| 02/20/14 | 51.47 | 51.97 | 50.7 | 50.9 | 376889 | |||
| 02/19/14 | 51.18 | 52.24 | 51.15 | 51.24 | 477565 | |||
| 02/18/14 | 52.97 | 53.47 | 50.92 | 51.44 | 782292 | |||
| 02/14/14 | 51.79 | 53.63 | 51.79 | 52.85 | 1166760 | |||
| 02/13/14 | 48.97 | 49.775 | 48.81 | 49.39 | 856525 | |||
| 12/14/02 | 49.2 | 49.77 | 49.2 | 49.48 | 405601 | |||
| 11/14/02 | 48.57 | 49.53 | 48.44 | 49.2 | 389258 | |||
| 10/14/02 | 48.28 | 48.6 | 48.26 | 48.5 | 172445 | |||
| 7/14/02 | 47.53 | 48.38 | 47.37 | 48.3 | 429381 | |||
| 6/14/02 | 46.61 | 47.49 | 46.61 | 47.43 | 598517 | |||
| 5/14/02 | 46.3 | 46.57 | 45.86 | 46.49 | 135797 | |||
| 4/14/02 | 46.1 | 46.58 | 45.94 | 46.39 | 204991 | |||
| 3/14/02 | 47.69 | 47.76 | 45.73 | 45.88 | 506951 | |||
| 01/31/14 | 46.99 | 47.96 | 46.86 | 47.79 | 242509 | |||
| 01/30/14 | 47.99 | 48.09 | 47.58 | 47.62 | 331797 | |||
| 01/29/14 | 48.06 | 48.52 | 47.56 | 47.58 | 144227 | |||
| 01/28/14 | 47.88 | 48.68 | 47.88 | 48.48 | 322672 | |||
| 01/27/14 | 48.79 | 48.97 | 46.89 | 47.73 | 323771 | |||
| 01/24/14 | 49.94 | 49.94 | 48.36 | 48.57 | 388902 | |||
| 01/23/14 | 50.06 | 50.12 | 49.7501 | 49.95 | 222959 | |||
| 01/22/14 | 50.33 | 50.585 | 50.1 | 50.34 | 294187 | |||
| 01/21/14 | 50.07 | 50.64 | 50.07 | 50.21 | 203632 | |||
| 01/17/14 | 49.91 | 50.76 | 49.89 | 50.19 | 285596 | |||
| 01/16/14 | 50.11 | 50.37 | 49.9 | 50 | 110450 | |||
| 01/15/14 | 50.02 | 50.35 | 50.02 | 50.17 | 282288 | |||
| 01/14/14 | 49.35 | 50.14 | 49.2801 | 49.9 | 143705 | |||
| 01/13/14 | 49.96 | 50.07 | 49.05 | 49.25 | 189365 | |||
| 10/14/01 | 50.18 | 50.36 | 49.82 | 50 | 221194 | |||
| 9/14/01 | 50.03 | 50.35 | 49.58 | 50.07 | 194293 | |||
| 8/14/01 | 49.54 | 50.36 | 49.54 | 49.95 | 360780 | |||
| 7/14/01 | 49.56 | 50.38 | 49.56 | 49.65 | 427975 | |||
| 6/14/01 | 49.89 | 49.97 | 49.42 | 49.45 | 262388 | |||
| 3/14/01 | 50 | 50.17 | 49.75 | 49.8 | 299633 | |||
| 2/14/01 | 49.23 | 50.128 | 49.23 | 49.88 | 376155 |
historical price 2013
| Date | Open | High | Low | Close | Volume | |||
| 12/31/13 | 49.76 | 49.99 | 49.45 | 49.46 | 203805 | |||
| 12/30/13 | 49.5 | 49.96 | 49.44 | 49.8 | 160218 | |||
| 12/27/13 | 49.8 | 49.97 | 49.46 | 49.55 | 182550 | |||
| 12/26/13 | 49.86 | 50.055 | 49.51 | 49.71 | 167706 | |||
| 12/24/13 | 49.85 | 50.185 | 49.82 | 49.83 | 124192 | Mean | 43.3076587302 | |
| 12/23/13 | 49.8 | 50.43 | 49.65 | 49.85 | 276153 | standard deviation | 2.9303015894 | |
| 12/20/13 | 49.13 | 49.5 | 49.015 | 49.5 | 303156 | highest price | 49.85 | |
| 12/19/13 | 48.53 | 49.06 | 48.26 | 48.95 | 278409 | lowest price | 38.75 | |
| 12/18/13 | 47.66 | 48.6 | 47.4725 | 48.51 | 332117 | |||
| 12/17/13 | 48.04 | 48.052 | 47.29 | 47.4 | 290348 | |||
| 12/16/13 | 48.08 | 48.3936 | 47.66 | 47.99 | 313675 | |||
| 12/13/13 | 46.89 | 47.38 | 46.83 | 46.83 | 335790 | |||
| 12/13/12 | 46.72 | 47.665 | 46.5001 | 46.9 | 453671 | |||
| 11/13/12 | 47.18 | 47.54 | 46.55 | 46.64 | 396887 | |||
| 10/13/12 | 47.3 | 47.51 | 46.92 | 47.25 | 210662 | |||
| 9/13/12 | 47.16 | 47.42 | 47.059 | 47.33 | 200438 | |||
| 6/13/12 | 47.51 | 47.7 | 47.1 | 47.12 | 275750 | |||
| 5/13/12 | 47.02 | 47.31 | 46.76 | 47.02 | 240683 | |||
| 4/13/12 | 47.47 | 47.64 | 46.36 | 47.1 | 255992 | |||
| 3/13/12 | 47.99 | 48.22 | 47.37 | 47.65 | 673436 | |||
| 2/13/12 | 48.49 | 48.49 | 47.98 | 48.04 | 336113 | |||
| 11/29/13 | 48.22 | 48.68 | 48.22 | 48.37 | 81776 | |||
| 11/27/13 | 48.45 | 48.59 | 48.24 | 48.3 | 181349 | |||
| 11/26/13 | 48.44 | 49.18 | 48.22 | 48.52 | 336453 | |||
| 11/25/13 | 48.9 | 48.9 | 48.27 | 48.35 | 140554 | |||
| 11/22/13 | 48.72 | 48.98 | 48.49 | 48.89 | 174934 | |||
| 11/21/13 | 48.25 | 48.82 | 48.25 | 48.61 | 360113 | |||
| 11/20/13 | 48.41 | 48.83 | 47.98 | 48.1 | 164137 | |||
| 11/19/13 | 48.78 | 48.85 | 48.2 | 48.29 | 246900 | |||
| 11/18/13 | 49.3 | 49.44 | 48.696 | 48.85 | 213273 | |||
| 11/15/13 | 48.8 | 49.33 | 48.62 | 49.32 | 277438 | |||
| 11/14/13 | 48.35 | 48.86 | 48.16 | 48.67 | 212873 | |||
| 11/13/13 | 48.19 | 48.41 | 47.82 | 48.33 | 201306 | |||
| 12/13/11 | 48.01 | 48.57 | 48.01 | 48.31 | 256866 | |||
| 11/13/11 | 48.26 | 48.6 | 47.87 | 48.06 | 216716 | |||
| 8/13/11 | 47.5 | 48.34 | 47.37 | 48.15 | 216448 | |||
| 7/13/11 | 48.15 | 48.44 | 47.25 | 47.4 | 537147 | |||
| 6/13/11 | 48.96 | 49.42 | 47.92 | 48.02 | 495855 | |||
| 5/13/11 | 48.71 | 49.29 | 48.67 | 48.9 | 284507 | |||
| 4/13/11 | 48.7 | 48.92 | 48.51 | 48.85 | 202360 | |||
| 1/13/11 | 47.81 | 48.32 | 47.64 | 48.21 | 233108 | |||
| 10/31/13 | 47.35 | 48.26 | 47.24 | 47.6 | 465343 | |||
| 10/30/13 | 46.89 | 47.09 | 46.01 | 46.62 | 377033 | |||
| 10/29/13 | 46.78 | 47.22 | 46.25 | 46.79 | 548018 | |||
| 10/28/13 | 47.19 | 47.19 | 46.18 | 46.43 | 550264 | |||
| 10/25/13 | 47 | 47.4916 | 46.77 | 47.19 | 316324 | |||
| 10/24/13 | 45.63 | 46.86 | 45.3 | 46.76 | 408532 | |||
| 10/23/13 | 45.96 | 46.029 | 45.21 | 45.3 | 202846 | |||
| 10/22/13 | 46 | 46.22 | 45.7 | 45.92 | 245558 | |||
| 10/21/13 | 45.7 | 45.79 | 45.51 | 45.69 | 314492 | |||
| 10/18/13 | 44.81 | 45.5582 | 44.67 | 45.21 | 471322 | |||
| 10/17/13 | 43.93 | 44.55 | 43.895 | 44.53 | 227465 | |||
| 10/16/13 | 44.24 | 44.62 | 43.975 | 43.98 | 230008 | |||
| 10/15/13 | 44.1 | 44.55 | 43.68 | 44.01 | 311478 | |||
| 10/14/13 | 44.53 | 44.53 | 43.7 | 44.12 | 387374 | |||
| 11/13/10 | 43.36 | 43.99 | 43.142 | 43.99 | 365589 | |||
| 10/13/10 | 44.14 | 44.48 | 43.24 | 43.34 | 448580 | |||
| 9/13/10 | 43.97 | 44.21 | 43.54 | 43.55 | 402050 | |||
| 8/13/10 | 44.18 | 44.38 | 43.7 | 43.92 | 961045 | |||
| 7/13/10 | 43.94 | 44.47 | 43.47 | 44.2 | 690680 | |||
| 4/13/10 | 43.7 | 44.35 | 43.46 | 44.22 | 205046 | |||
| 3/13/10 | 43.71 | 43.91 | 43.21 | 43.7 | 413803 | |||
| 2/13/10 | 43.47 | 44.03 | 43.25 | 43.84 | 340051 | |||
| 1/13/10 | 43.22 | 43.59 | 42.82 | 43.53 | 307796 | |||
| 09/30/13 | 43.58 | 43.64 | 42.88 | 42.96 | 309362 | |||
| 09/27/13 | 43.55 | 43.98 | 43.26 | 43.95 | 405357 | |||
| 09/26/13 | 44.98 | 45.12 | 43.56 | 43.6 | 432402 | |||
| 09/25/13 | 45.16 | 45.26 | 44.61 | 44.9 | 208253 | |||
| 09/24/13 | 44.97 | 45.54 | 44.87 | 45.05 | 201806 | |||
| 09/23/13 | 45.17 | 45.2 | 44.74 | 45.1 | 319764 | |||
| 09/20/13 | 46.27 | 46.27 | 45.52 | 45.6 | 199401 | |||
| 09/19/13 | 46.07 | 46.25 | 45.76 | 46.08 | 310205 | |||
| 09/18/13 | 44.91 | 45.99 | 44.775 | 45.86 | 176653 | |||
| 09/17/13 | 45.4 | 45.66 | 44.97 | 44.97 | 162434 | |||
| 09/16/13 | 46.01 | 46.01 | 45.35 | 45.4 | 86771 | |||
| 09/13/13 | 45.01 | 45.58 | 44.99 | 45.5 | 87457 | |||
| 12/13/09 | 45.85 | 46.14 | 44.99 | 45.12 | 186442 | |||
| 11/13/09 | 45.89 | 46.5 | 45.64 | 45.96 | 217521 | |||
| 10/13/09 | 45.64 | 45.95 | 45.58 | 45.8 | 456211 | |||
| 9/13/09 | 44.88 | 45.53 | 44.51 | 45.43 | 239429 | |||
| 6/13/09 | 44.62 | 44.99 | 43.985 | 44.75 | 167228 | |||
| 5/13/09 | 44.33 | 44.62 | 44.22 | 44.38 | 143070 | |||
| 4/13/09 | 43.92 | 44.4 | 43.565 | 44.4 | 138910 | |||
| 3/13/09 | 44.05 | 44.13 | 43.47 | 44.02 | 190733 | |||
| 08/30/13 | 43.92 | 44.02 | 43.12 | 43.4 | 93820 | |||
| 08/29/13 | 43.5 | 44.17 | 43.42 | 43.89 | 130350 | |||
| 08/28/13 | 43.54 | 43.92 | 43.23 | 43.47 | 148131 | |||
| 08/27/13 | 44.26 | 44.26 | 43.48 | 43.61 | 125477 | |||
| 08/26/13 | 44.5 | 45.06 | 44.32 | 44.73 | 175639 | |||
| 08/23/13 | 44.97 | 44.97 | 44.29 | 44.5 | 212714 | |||
| 08/22/13 | 44.2 | 45.05 | 44.2 | 44.83 | 303861 | |||
| 08/21/13 | 44.1 | 44.47 | 43.75 | 44.21 | 238611 | |||
| 08/20/13 | 43.91 | 44.5 | 43.71 | 44.16 | 185592 | |||
| 08/19/13 | 44.61 | 44.89 | 43.98 | 43.98 | 200571 | |||
| 08/16/13 | 44.95 | 45.13 | 44.36 | 44.57 | 225698 | |||
| 08/15/13 | 45.18 | 45.22 | 44.75 | 45.03 | 158283 | |||
| 08/14/13 | 45.37 | 45.59 | 45.09 | 45.58 | 103308 | |||
| 08/13/13 | 44.95 | 45.53 | 44.61 | 45.31 | 175854 | |||
| 12/13/08 | 45.52 | 45.79 | 45.05 | 45.06 | 237603 | |||
| 9/13/08 | 45.63 | 46.05 | 45.63 | 45.79 | 250002 | |||
| 8/13/08 | 44.61 | 45.71 | 44.5 | 45.71 | 823388 | |||
| 7/13/08 | 44.79 | 44.79 | 44.14 | 44.34 | 430063 | |||
| 6/13/08 | 45.84 | 46.45 | 44.73 | 44.79 | 454408 | |||
| 5/13/08 | 46.4 | 46.48 | 45.88 | 45.88 | 239849 | |||
| 2/13/08 | 46.44 | 46.9 | 46.32 | 46.36 | 302589 | |||
| 1/13/08 | 45.54 | 47.01 | 45.54 | 46.58 | 464961 | |||
| 07/31/13 | 44.02 | 45.6 | 43.91 | 45.25 | 616005 | |||
| 07/30/13 | 42.24 | 42.79 | 42.08 | 42.69 | 339716 | |||
| 07/29/13 | 41.75 | 42.18 | 41.47 | 42.02 | 236608 | |||
| 07/26/13 | 41.66 | 42.21 | 41.49 | 41.91 | 334860 | |||
| 07/25/13 | 41.45 | 42.2899 | 41.335 | 41.85 | 190589 | |||
| 07/24/13 | 42.23 | 42.23 | 41.32 | 41.53 | 282562 | |||
| 07/23/13 | 42.51 | 42.72 | 42.17 | 42.18 | 152442 | |||
| 07/22/13 | 42.47 | 42.48 | 41.99 | 42.4 | 135429 | |||
| 07/19/13 | 42.85 | 42.89 | 42.34 | 42.52 | 139756 | |||
| 07/18/13 | 42.24 | 42.92 | 42.24 | 42.84 | 132281 | |||
| 07/17/13 | 42.22 | 42.59 | 41.9425 | 42.16 | 195333 | |||
| 07/16/13 | 42.07 | 42.21 | 41.31 | 42.16 | 252808 | |||
| 07/15/13 | 41.84 | 42.19 | 41.54 | 42.14 | 169635 | |||
| 12/13/07 | 41.9 | 41.91 | 41.43 | 41.82 | 242985 | |||
| 11/13/07 | 42.18 | 42.24 | 41.55 | 41.96 | 197757 | |||
| 10/13/07 | 41.53 | 41.83 | 41.41 | 41.56 | 255488 | |||
| 9/13/07 | 41.66 | 41.89 | 41.35 | 41.42 | 209491 | |||
| 8/13/07 | 41.62 | 41.83 | 41.3 | 41.33 | 164523 | |||
| 5/13/07 | 40.83 | 41.49 | 40.68 | 41.44 | 98516 | |||
| 3/13/07 | 40.46 | 40.83 | 40.39 | 40.48 | 138048 | |||
| 2/13/07 | 40.65 | 41.04 | 40.58 | 40.78 | 180100 | |||
| 1/13/07 | 40.5 | 41.07 | 40.2 | 40.78 | 296497 | |||
| 06/28/13 | 40.38 | 40.69 | 40.15 | 40.36 | 264113 | |||
| 06/27/13 | 39.95 | 40.68 | 39.86 | 40.61 | 215326 | |||
| 06/26/13 | 39.59 | 39.91 | 39.29 | 39.64 | 282413 | |||
| 06/25/13 | 39.24 | 39.51 | 38.99 | 39.25 | 247784 | |||
| 06/24/13 | 38.54 | 39.15 | 38.05 | 38.75 | 310615 | |||
| 06/21/13 | 38.98 | 39.23 | 37.74 | 39.2 | 1047389 | |||
| 06/20/13 | 39.96 | 40.02 | 38.78 | 38.81 | 340352 | |||
| 06/19/13 | 40.71 | 40.82 | 40.245 | 40.35 | 195400 | |||
| 06/18/13 | 40.1 | 40.89 | 40.01 | 40.67 | 491593 | |||
| 06/17/13 | 40.72 | 40.85 | 39.98 | 39.99 | 401295 | |||
| 06/14/13 | 40.6 | 40.97 | 40.13 | 40.56 | 358200 | |||
| 06/13/13 | 40.52 | 40.87 | 40.16 | 40.62 | 332637 | |||
| 12/13/06 | 41.13 | 41.308 | 40.33 | 40.59 | 193903 | |||
| 11/13/06 | 41.12 | 41.24 | 40.48 | 40.76 | 412298 | |||
| 10/13/06 | 41.78 | 42.48 | 41.67 | 41.92 | 286131 | |||
| 7/13/06 | 41.25 | 42.43 | 41 | 41.79 | 319896 | |||
| 6/13/06 | 40.1 | 41.04 | 39.99 | 41.01 | 309553 | |||
| 5/13/06 | 40.37 | 40.53 | 40 | 40.04 | 342920 | |||
| 4/13/06 | 40.74 | 40.92 | 40.05 | 40.55 | 666095 | |||
| 3/13/06 | 41.19 | 43 | 40.79 | 40.79 | 633931 | |||
| 05/31/13 | 41.24 | 41.735 | 41.12 | 41.12 | 229454 | |||
| 05/30/13 | 40.95 | 41.75 | 40.71 | 41.48 | 239990 | |||
| 05/29/13 | 41.57 | 41.75 | 40.87 | 40.98 | 252578 | |||
| 05/28/13 | 41.35 | 42.35 | 41.32 | 41.75 | 368767 | |||
| 05/24/13 | 40.04 | 40.97 | 40.04 | 40.91 | 372782 | |||
| 05/23/13 | 40.1 | 40.9 | 39.8 | 40.48 | 447748 | |||
| 05/22/13 | 41.55 | 41.81 | 40.71 | 40.91 | 782677 | |||
| 05/21/13 | 41.11 | 41.75 | 40.97 | 41.61 | 288675 | |||
| 05/20/13 | 40.58 | 41.56 | 40.46 | 41.22 | 435717 | |||
| 05/17/13 | 40.16 | 40.67 | 40.14 | 40.57 | 759282 | |||
| 05/16/13 | 40.74 | 40.79 | 39.94 | 40 | 431640 | |||
| 05/15/13 | 41.38 | 41.4 | 40.6 | 40.78 | 274328 | |||
| 05/14/13 | 41.44 | 41.67 | 41.195 | 41.37 | 166735 | |||
| 05/13/13 | 41.45 | 41.68 | 41.06 | 41.34 | 549139 | |||
| 10/13/05 | 41.27 | 41.82 | 41.17 | 41.45 | 329374 | |||
| 9/13/05 | 41.63 | 41.73 | 41.0401 | 41.18 | 473437 | |||
| 8/13/05 | 41.4 | 42.25 | 41.21 | 41.77 | 424180 | |||
| 7/13/05 | 41.5 | 41.82 | 41.25 | 41.47 | 327297 | |||
| 6/13/05 | 41.3 | 41.5 | 41.1 | 41.32 | 339218 | |||
| 3/13/05 | 40.5 | 41.44 | 40.4 | 41.18 | 480664 | |||
| 2/13/05 | 40 | 40.46 | 39.88 | 40.08 | 1481650 | |||
| 1/13/05 | 41.78 | 41.78 | 39.52 | 40.32 | 1512062 | |||
| 04/30/13 | 41.41 | 42.7 | 41.41 | 42.68 | 321320 | |||
| 04/29/13 | 42 | 42 | 41.07 | 41.1 | 614852 | |||
| 04/26/13 | 41.67 | 42.19 | 41.56 | 41.74 | 335434 | |||
| 04/25/13 | 41.79 | 41.92 | 41.65 | 41.65 | 324473 | |||
| 04/24/13 | 41.54 | 41.79 | 41.43 | 41.57 | 153638 | |||
| 04/23/13 | 41.02 | 41.48 | 40.98 | 41.42 | 331485 | |||
| 04/22/13 | 41.33 | 41.33 | 40.6 | 41 | 342795 | |||
| 04/19/13 | 40.83 | 41.41 | 40.6701 | 41.09 | 179991 | |||
| 04/18/13 | 41.41 | 41.41 | 40.69 | 40.82 | 161018 | |||
| 04/17/13 | 41.25 | 41.49 | 40.91 | 41.29 | 246388 | |||
| 04/16/13 | 41.51 | 41.71 | 41.45 | 41.63 | 255727 | |||
| 04/15/13 | 42.34 | 42.455 | 41.18 | 41.2 | 303969 | |||
| 12/13/04 | 42.74 | 42.96 | 42.3667 | 42.63 | 201271 | |||
| 11/13/04 | 42.74 | 43.16 | 42.68 | 42.82 | 190532 | |||
| 10/13/04 | 42.59 | 42.92 | 42.49 | 42.68 | 249858 | |||
| 9/13/04 | 42.16 | 42.95 | 41.84 | 42.52 | 183890 | |||
| 8/13/04 | 41.72 | 42.4 | 41.52 | 42.27 | 94202 | |||
| 5/13/04 | 41.29 | 41.7 | 40.92 | 41.68 | 164920 | |||
| 4/13/04 | 41.52 | 42.19 | 41.38 | 42.07 | 143978 | |||
| 3/13/04 | 42.64 | 42.72 | 41.38 | 41.51 | 682749 | |||
| 2/13/04 | 43.09 | 43.09 | 42.525 | 42.61 | 178812 | |||
| 1/13/04 | 43.32 | 43.39 | 42.6 | 42.94 | 168069 | |||
| 03/28/13 | 43.15 | 43.6 | 43.15 | 43.23 | 316154 | |||
| 03/27/13 | 42.32 | 43.69 | 42.32 | 43.14 | 245314 | |||
| 03/26/13 | 42.48 | 42.63 | 42.28 | 42.54 | 211267 | |||
| 03/25/13 | 42.5 | 42.69 | 42.11 | 42.3 | 163555 | |||
| 03/22/13 | 42.74 | 42.77 | 42.26 | 42.45 | 194691 | |||
| 03/21/13 | 42.62 | 42.86 | 42.49 | 42.54 | 327728 | |||
| 03/20/13 | 43.14 | 43.47 | 42.79 | 42.87 | 359568 | |||
| 03/19/13 | 43.3 | 43.43 | 42.61 | 42.94 | 334071 | |||
| 03/18/13 | 42.95 | 43.34 | 42.89 | 43.19 | 131953 | |||
| 03/15/13 | 43.14 | 43.53 | 43.14 | 43.44 | 219377 | |||
| 03/14/13 | 42.68 | 43.355 | 42.66 | 43.31 | 169879 | |||
| 03/13/13 | 42.8 | 42.8 | 42.41 | 42.76 | 183698 | |||
| 12/13/03 | 42.97 | 42.97 | 42.43 | 42.68 | 237124 | |||
| 11/13/03 | 42.34 | 42.9 | 41.99 | 42.71 | 163634 | |||
| 8/13/03 | 41.92 | 42.41 | 41.92 | 42.39 | 278258 | |||
| 7/13/03 | 41.41 | 41.91 | 41.4 | 41.63 | 198892 | |||
| 6/13/03 | 41.39 | 41.82 | 41.32 | 41.45 | 153615 | |||
| 5/13/03 | 41.02 | 41.58 | 40.99 | 41.34 | 149334 | |||
| 4/13/03 | 40.96 | 41.086 | 40.72 | 40.86 | 172244 | |||
| 1/13/03 | 40.92 | 41.33 | 40.64 | 41 | 219630 | |||
| 02/28/13 | 40.91 | 41.21 | 40.91 | 41.09 | 341070 | |||
| 02/27/13 | 40.3 | 41.09 | 40.1 | 40.83 | 291322 | |||
| 02/26/13 | 40.27 | 40.43 | 39.94 | 40.17 | 194907 | |||
| 02/25/13 | 40.69 | 41.07 | 39.98 | 40 | 352484 | |||
| 02/22/13 | 40.7 | 40.7 | 40.15 | 40.62 | 418937 | |||
| 02/21/13 | 40.96 | 41.07 | 40.36 | 40.43 | 317156 | |||
| 02/20/13 | 41.59 | 41.95 | 40.95 | 40.98 | 315344 | |||
| 02/19/13 | 42.33 | 42.4 | 41.6916 | 41.97 | 393275 | |||
| 02/15/13 | 41.81 | 42.58 | 41.59 | 42.34 | 572384 | |||
| 02/14/13 | 42.25 | 42.25 | 40.97 | 41.54 | 465747 | |||
| 02/13/13 | 42.13 | 42.15 | 40.54 | 41.82 | 687248 | |||
| 12/13/02 | 41.6 | 42.385 | 41.54 | 42.16 | 382906 | |||
| 11/13/02 | 41.55 | 41.8 | 41.37 | 41.59 | 255856 | |||
| 8/13/02 | 41.26 | 41.53 | 41 | 41.36 | 172745 | |||
| 7/13/02 | 41.25 | 41.35 | 40.62 | 41.21 | 260531 | |||
| 6/13/02 | 40.83 | 41.32 | 40.77 | 41.31 | 228246 | |||
| 5/13/02 | 40.3 | 40.92 | 40.17 | 40.79 | 345158 | |||
| 4/13/02 | 40.05 | 40.43 | 39.95 | 40.16 | 326943 | |||
| 1/13/02 | 40.42 | 40.6 | 40.18 | 40.23 | 258809 | |||
| 01/31/13 | 40.03 | 40.35 | 39.86 | 40.07 | 232366 | |||
| 01/30/13 | 40.41 | 40.41 | 39.99 | 40.03 | 229398 | |||
| 01/29/13 | 40.48 | 40.48 | 40.09 | 40.32 | 298595 | |||
| 01/28/13 | 40.42 | 40.68 | 40 | 40.48 | 187367 | |||
| 01/25/13 | 40 | 40.5 | 39.99 | 40.49 | 209045 | |||
| 01/24/13 | 39.94 | 40.232 | 39.74 | 39.93 | 313465 | |||
| 01/23/13 | 39.84 | 40.025 | 39.64 | 39.98 | 585701 | |||
| 01/22/13 | 39.05 | 39.985 | 39.05 | 39.92 | 404021 | |||
| 01/18/13 | 39.11 | 39.445 | 39.1 | 39.21 | 324621 | |||
| 01/17/13 | 39.1 | 39.32 | 38.91 | 39.1 | 285647 | |||
| 01/16/13 | 38.99 | 39.12 | 38.68 | 38.9 | 242447 | |||
| 01/15/13 | 39.23 | 39.23 | 38.75 | 39.1 | 570885 | |||
| 01/14/13 | 39.27 | 39.4699 | 38.8 | 38.81 | 175938 | |||
| 11/13/01 | 39.23 | 39.38 | 39.06 | 39.38 | 259134 | |||
| 10/13/01 | 39.19 | 39.4 | 39.065 | 39.31 | 340575 | |||
| 9/13/01 | 39.03 | 39.2 | 38.825 | 39.03 | 279697 | |||
| 8/13/01 | 39.19 | 39.468 | 38.69 | 38.87 | 422080 | |||
| 7/13/01 | 39.37 | 39.51 | 39.18 | 39.28 | 461361 | |||
| 4/13/01 | 39.52 | 39.65 | 39.31 | 39.44 | 736339 | |||
| 3/13/01 | 39.4 | 39.6737 | 39.26 | 39.42 | 395003 | |||
| 2/13/01 | 38.58 | 39.75 | 38.58 | 39.42 | 548308 |
