NasdaqGS - Delayed Quote USD

Alphabet Inc. (GOOG)

161.10 +1.18 (+0.74%)
At close: April 24 at 4:00 PM EDT
154.14 -6.96 (-4.32%)
Pre-Market: 9:08 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Feb 10, 2017 40.58 40.76 40.49 40.68 40.68 22,700,000
Feb 9, 2017 40.48 40.53 40.23 40.48 40.48 19,794,000
Feb 8, 2017 40.35 40.59 40.16 40.42 40.42 23,106,000
Feb 7, 2017 40.20 40.53 40.09 40.35 40.35 24,824,000
Feb 6, 2017 39.99 40.08 39.76 40.07 40.07 23,690,000
Feb 3, 2017 40.15 40.30 40.02 40.07 40.07 29,268,000
Feb 2, 2017 39.69 40.13 39.60 39.93 39.93 30,642,000
Feb 1, 2017 39.98 40.06 39.56 39.78 39.78 40,594,000
Jan 31, 2017 39.84 40.06 39.53 39.84 39.84 43,212,000
Jan 30, 2017 40.73 40.79 39.99 40.12 40.12 64,932,000
Jan 27, 2017 41.74 42.10 41.02 41.17 41.17 59,316,000
Jan 26, 2017 41.89 41.90 41.35 41.61 41.61 59,478,000
Jan 25, 2017 41.48 41.79 41.25 41.78 41.78 29,890,000
Jan 24, 2017 41.12 41.29 40.89 41.19 41.19 29,480,000
Jan 23, 2017 40.36 41.04 40.19 40.97 40.97 39,272,000
Jan 20, 2017 40.35 40.35 40.08 40.25 40.25 33,400,000
Jan 19, 2017 40.26 40.47 40.09 40.11 40.11 18,386,000
Jan 18, 2017 40.29 40.31 40.05 40.30 40.30 25,888,000
Jan 17, 2017 40.35 40.36 40.02 40.23 40.23 27,242,000
Jan 13, 2017 40.37 40.56 40.33 40.39 40.39 21,984,000
Jan 12, 2017 40.36 40.37 39.96 40.32 40.32 27,062,000
Jan 11, 2017 40.25 40.41 40.07 40.40 40.40 21,318,000
Jan 10, 2017 40.39 40.46 40.18 40.24 40.24 23,536,000
Jan 9, 2017 40.32 40.50 40.14 40.33 40.33 25,492,000
Jan 6, 2017 39.76 40.40 39.61 40.31 40.31 32,804,000
Jan 5, 2017 39.30 39.72 39.25 39.70 39.70 26,704,000
Jan 4, 2017 39.42 39.57 39.16 39.35 39.35 21,460,000
Jan 3, 2017 38.94 39.48 38.79 39.31 39.31 33,146,000
Dec 30, 2016 39.14 39.14 38.52 38.59 38.59 35,400,000
Dec 29, 2016 39.17 39.30 38.95 39.14 39.14 14,886,000
Dec 28, 2016 39.69 39.71 39.16 39.25 39.25 23,076,000
Dec 27, 2016 39.53 39.89 39.38 39.58 39.58 15,782,000
Dec 23, 2016 39.54 39.64 39.36 39.50 39.50 12,468,000
Dec 22, 2016 39.62 39.67 39.43 39.56 39.56 19,444,000
Dec 21, 2016 39.79 39.83 39.35 39.73 39.73 24,226,000
Dec 20, 2016 39.84 39.93 39.66 39.82 39.82 19,020,000
Dec 19, 2016 39.51 39.88 39.31 39.71 39.71 24,642,000
Dec 16, 2016 40.02 40.04 39.51 39.54 39.54 48,876,000
Dec 15, 2016 39.87 40.15 39.65 39.89 39.89 32,530,000
Dec 14, 2016 39.87 40.20 39.70 39.85 39.85 34,084,000
Dec 13, 2016 39.69 40.22 39.67 39.81 39.81 42,904,000
Dec 12, 2016 39.25 39.56 39.22 39.46 39.46 42,082,000
Dec 9, 2016 39.00 39.47 38.95 39.46 39.46 36,438,000
Dec 8, 2016 38.62 38.91 38.36 38.82 38.82 29,762,000
Dec 7, 2016 38.05 38.57 37.79 38.56 38.56 35,220,000
Dec 6, 2016 38.24 38.44 37.87 37.96 37.96 33,814,000
Dec 5, 2016 37.89 38.19 37.65 38.13 38.13 27,884,000
Dec 2, 2016 37.23 37.70 37.15 37.53 37.53 29,050,000
Dec 1, 2016 37.87 37.99 36.85 37.40 37.40 60,358,000
Nov 30, 2016 38.50 38.65 37.74 37.90 37.90 47,858,000
Nov 29, 2016 38.58 38.92 38.41 38.54 38.54 32,332,000
Nov 28, 2016 38.00 38.98 37.99 38.41 38.41 43,764,000
Nov 25, 2016 38.21 38.25 38.03 38.08 38.08 11,748,000
Nov 23, 2016 38.39 38.41 37.76 38.05 38.05 29,568,000
Nov 22, 2016 38.63 38.85 38.35 38.41 38.41 31,862,000
Nov 21, 2016 38.13 38.49 38.03 38.46 38.46 26,612,000
Nov 18, 2016 38.57 38.75 38.00 38.03 38.03 30,942,000
Nov 17, 2016 38.35 38.63 38.21 38.56 38.56 26,080,000
Nov 16, 2016 37.76 38.32 37.53 38.22 38.22 29,452,000
Nov 15, 2016 37.35 38.22 37.35 37.92 37.92 47,680,000
Nov 14, 2016 37.78 37.89 36.38 36.80 36.80 73,088,000
Nov 11, 2016 37.83 38.04 37.52 37.70 37.70 48,636,000
Nov 10, 2016 39.56 39.56 37.61 38.13 38.13 94,904,000
Nov 9, 2016 39.00 39.56 38.58 39.27 39.27 52,142,000
Nov 8, 2016 39.17 39.78 39.01 39.53 39.53 27,338,000
Nov 7, 2016 38.72 39.26 38.63 39.13 39.13 31,702,000
Nov 4, 2016 37.53 38.52 37.53 38.10 38.10 42,696,000
Nov 3, 2016 38.36 38.50 37.95 38.11 38.11 38,864,000
Nov 2, 2016 38.91 39.08 38.17 38.44 38.44 37,448,000
Nov 1, 2016 39.14 39.47 38.78 39.18 39.18 48,128,000
Oct 31, 2016 39.77 39.84 39.20 39.23 39.23 48,546,000
Oct 28, 2016 40.42 40.77 39.68 39.77 39.77 85,398,000
Oct 27, 2016 40.05 40.17 39.58 39.77 39.77 54,984,000
Oct 26, 2016 40.32 40.35 39.82 39.95 39.95 32,954,000
Oct 25, 2016 40.83 40.83 40.26 40.38 40.38 31,528,000
Oct 24, 2016 40.24 40.76 40.24 40.66 40.66 33,950,000
Oct 21, 2016 39.75 39.97 39.70 39.97 39.97 25,324,000
Oct 20, 2016 40.17 40.20 39.80 39.85 39.85 35,150,000
Oct 19, 2016 39.91 40.23 39.90 40.08 40.08 35,336,000
Oct 18, 2016 39.39 40.08 39.28 39.76 39.76 41,138,000
Oct 17, 2016 38.99 39.29 38.88 39.00 39.00 21,860,000
Oct 14, 2016 39.08 39.20 38.80 38.93 38.93 17,050,000
Oct 13, 2016 39.06 39.06 38.65 38.91 38.91 27,306,000
Oct 12, 2016 39.19 39.41 39.10 39.31 39.31 18,748,000
Oct 11, 2016 39.33 39.61 39.03 39.15 39.15 27,450,000
Oct 10, 2016 38.89 39.47 38.79 39.30 39.30 23,498,000
Oct 7, 2016 38.98 38.98 38.54 38.75 38.75 18,664,000
Oct 6, 2016 38.95 39.02 38.78 38.84 38.84 21,414,000
Oct 5, 2016 38.97 39.10 38.78 38.82 38.82 29,224,000
Oct 4, 2016 38.80 38.94 38.64 38.82 38.82 24,028,000
Oct 3, 2016 38.71 38.80 38.47 38.63 38.63 25,576,000
Sep 30, 2016 38.82 39.05 38.70 38.86 38.86 31,706,000
Sep 29, 2016 39.07 39.29 38.71 38.75 38.75 26,294,000
Sep 28, 2016 38.89 39.09 38.75 39.08 39.08 22,196,000
Sep 27, 2016 38.78 39.30 38.72 39.15 39.15 23,064,000
Sep 26, 2016 39.14 39.14 38.65 38.71 38.71 30,664,000
Sep 23, 2016 39.33 39.45 39.21 39.35 39.35 28,238,000
Sep 22, 2016 39.00 39.49 38.92 39.36 39.36 29,724,000
Sep 21, 2016 38.63 38.86 38.42 38.81 38.81 23,356,000
Sep 20, 2016 38.45 38.67 38.43 38.57 38.57 19,572,000
Sep 19, 2016 38.62 38.70 38.22 38.28 38.28 23,456,000
Sep 16, 2016 38.49 38.49 38.23 38.44 38.44 40,986,000
Sep 15, 2016 38.14 38.69 38.00 38.59 38.59 26,102,000
Sep 14, 2016 37.98 38.38 37.96 38.12 38.12 21,748,000
Sep 13, 2016 38.22 38.31 37.79 37.98 37.98 27,900,000
Sep 12, 2016 37.76 38.51 37.70 38.45 38.45 26,220,000
Sep 9, 2016 38.51 38.66 37.98 37.98 37.98 37,710,000
Sep 8, 2016 38.93 39.02 38.68 38.77 38.77 25,406,000
Sep 7, 2016 39.00 39.14 38.81 39.02 39.02 17,874,000
Sep 6, 2016 38.67 39.10 38.55 39.00 39.00 28,856,000
Sep 2, 2016 38.65 38.70 38.42 38.57 38.57 21,454,000
Sep 1, 2016 38.46 38.55 38.22 38.44 38.44 18,502,000
Aug 31, 2016 38.35 38.45 38.27 38.35 38.35 24,972,000
Aug 30, 2016 38.47 38.72 38.34 38.45 38.45 22,600,000
Aug 29, 2016 38.44 38.75 38.33 38.61 38.61 16,952,000
Aug 26, 2016 38.45 38.80 38.29 38.48 38.48 23,334,000
Aug 25, 2016 38.35 38.59 38.16 38.47 38.47 18,538,000
Aug 24, 2016 38.53 38.72 38.35 38.48 38.48 21,440,000
Aug 23, 2016 38.77 38.82 38.59 38.60 38.60 18,564,000
Aug 22, 2016 38.66 38.73 38.50 38.61 38.61 19,028,000
Aug 19, 2016 38.75 38.85 38.66 38.77 38.77 17,230,000
Aug 18, 2016 39.00 39.14 38.85 38.88 38.88 14,388,000
Aug 17, 2016 38.87 39.04 38.68 39.00 39.00 18,484,000
Aug 16, 2016 39.01 39.05 38.67 38.86 38.86 20,560,000
Aug 15, 2016 39.19 39.37 39.01 39.12 39.12 18,764,000
Aug 12, 2016 39.08 39.17 39.02 39.16 39.16 14,810,000
Aug 11, 2016 39.25 39.49 39.15 39.24 39.24 19,502,000
Aug 10, 2016 39.19 39.34 39.14 39.23 39.23 15,728,000
Aug 9, 2016 39.06 39.45 39.03 39.21 39.21 26,378,000
Aug 8, 2016 39.10 39.13 38.90 39.09 39.09 22,158,000
Aug 5, 2016 38.69 39.15 38.62 39.11 39.11 36,024,000
Aug 4, 2016 38.61 38.70 38.44 38.58 38.58 22,806,000
Aug 3, 2016 38.36 38.66 38.34 38.66 38.66 25,748,000
Aug 2, 2016 38.43 38.79 38.39 38.55 38.55 35,690,000
Aug 1, 2016 38.05 39.02 38.05 38.64 38.64 54,010,000
Jul 29, 2016 38.64 38.93 38.34 38.44 38.44 76,830,000
Jul 28, 2016 37.35 37.43 36.97 37.30 37.30 70,604,000
Jul 27, 2016 36.91 37.22 36.85 37.09 37.09 30,250,000
Jul 26, 2016 36.95 37.08 36.71 36.92 36.92 23,734,000
Jul 25, 2016 37.03 37.13 36.88 36.99 36.99 20,648,000
Jul 22, 2016 37.09 37.16 36.83 37.14 37.14 25,196,000
Jul 21, 2016 37.02 37.08 36.79 36.93 36.93 20,526,000
Jul 20, 2016 36.87 37.11 36.85 37.06 37.06 25,794,000
Jul 19, 2016 36.49 36.85 36.45 36.85 36.85 24,550,000
Jul 18, 2016 36.14 36.81 36.06 36.69 36.69 25,910,000
Jul 15, 2016 36.29 36.29 35.95 35.99 35.99 25,586,000
Jul 14, 2016 36.08 36.11 35.90 36.05 36.05 19,004,000
Jul 13, 2016 36.18 36.20 35.84 35.85 35.85 18,718,000
Jul 12, 2016 35.96 36.15 35.80 36.03 36.03 26,738,000
Jul 11, 2016 35.40 35.83 35.36 35.75 35.75 22,236,000
Jul 8, 2016 34.97 35.29 34.82 35.28 35.28 31,504,000
Jul 7, 2016 34.90 34.91 34.41 34.77 34.77 26,084,000
Jul 6, 2016 34.50 35.08 34.45 34.89 34.89 28,238,000
Jul 5, 2016 34.80 34.85 34.44 34.75 34.75 29,252,000
Jul 1, 2016 34.61 35.03 34.61 34.96 34.96 26,894,000
Jun 30, 2016 34.27 34.62 34.18 34.60 34.60 31,954,000
Jun 29, 2016 34.15 34.37 34.07 34.21 34.21 38,652,000
Jun 28, 2016 33.95 34.02 33.65 34.00 34.00 43,476,000
Jun 27, 2016 33.55 33.62 33.16 33.41 33.41 52,580,000
Jun 24, 2016 33.76 34.47 33.67 33.76 33.76 88,980,000
Jun 23, 2016 34.87 35.10 34.35 35.09 35.09 43,428,000
Jun 22, 2016 34.95 35.04 34.65 34.87 34.87 23,686,000
Jun 21, 2016 34.92 35.14 34.60 34.80 34.80 29,312,000
Jun 20, 2016 34.94 35.12 34.67 34.69 34.69 41,650,000
Jun 17, 2016 35.43 35.44 34.42 34.59 34.59 68,048,000
Jun 16, 2016 35.75 35.83 35.16 35.52 35.52 39,650,000
Jun 15, 2016 35.95 36.15 35.87 35.95 35.95 24,290,000
Jun 14, 2016 35.82 36.12 35.66 35.91 35.91 26,122,000
Jun 13, 2016 35.83 36.27 35.83 35.92 35.92 25,178,000
Jun 10, 2016 35.97 36.29 35.82 35.97 35.97 24,328,000
Jun 9, 2016 36.14 36.48 36.12 36.43 36.43 19,778,000
Jun 8, 2016 36.20 36.43 36.03 36.41 36.41 31,674,000
Jun 7, 2016 35.99 36.10 35.83 35.83 35.83 26,724,000
Jun 6, 2016 36.25 36.25 35.73 35.83 35.83 31,306,000
Jun 3, 2016 36.46 36.47 36.03 36.12 36.12 24,526,000
Jun 2, 2016 36.63 36.65 36.21 36.52 36.52 26,836,000
Jun 1, 2016 36.73 36.86 36.53 36.71 36.71 25,072,000
May 31, 2016 36.59 36.99 36.56 36.79 36.79 42,590,000
May 27, 2016 36.20 36.70 36.20 36.63 36.63 39,500,000
May 26, 2016 36.14 36.42 36.01 36.21 36.21 31,526,000
May 25, 2016 36.04 36.38 35.99 36.26 36.26 32,584,000
May 24, 2016 35.34 36.05 35.34 36.00 36.00 38,590,000
May 23, 2016 35.33 35.57 35.21 35.21 35.21 26,614,000
May 20, 2016 35.08 35.73 35.03 35.49 35.49 36,568,000
May 19, 2016 35.12 35.30 34.84 35.02 35.02 33,404,000
May 18, 2016 35.18 35.58 35.03 35.33 35.33 35,336,000
May 17, 2016 35.80 36.08 35.21 35.31 35.31 40,024,000
May 16, 2016 35.46 35.92 35.28 35.82 35.82 26,342,000
May 13, 2016 35.60 35.83 35.46 35.54 35.54 26,290,000
May 12, 2016 35.85 35.96 35.45 35.67 35.67 27,214,000
May 11, 2016 36.17 36.22 35.64 35.76 35.76 33,842,000
May 10, 2016 35.84 36.17 35.79 36.16 36.16 31,392,000
May 9, 2016 35.60 35.94 35.50 35.65 35.65 30,206,000
May 6, 2016 34.92 35.59 34.91 35.56 35.56 36,586,000
May 5, 2016 34.88 35.12 34.79 35.07 35.07 33,670,000
May 4, 2016 34.52 34.99 34.45 34.78 34.78 33,870,000
May 3, 2016 34.84 34.89 34.60 34.62 34.62 30,876,000
May 2, 2016 34.88 35.03 34.55 34.91 34.91 32,906,000
Apr 29, 2016 34.53 34.88 34.45 34.65 34.65 49,754,000
Apr 28, 2016 35.41 35.71 34.48 34.55 34.55 57,346,000
Apr 27, 2016 35.36 35.45 34.62 35.29 35.29 61,972,000
Apr 26, 2016 36.27 36.29 35.15 35.41 35.41 54,892,000
Apr 25, 2016 35.81 36.20 35.78 36.16 36.16 39,184,000
Apr 22, 2016 36.31 36.81 35.68 35.94 35.94 119,038,000
Apr 21, 2016 37.77 38.02 37.48 37.96 37.96 61,210,000
Apr 20, 2016 37.90 37.91 37.50 37.63 37.63 30,584,000
Apr 19, 2016 38.48 38.49 37.47 37.70 37.70 40,610,000
Apr 18, 2016 38.02 38.40 37.87 38.33 38.33 31,176,000
Apr 15, 2016 37.70 38.05 37.63 37.95 37.95 36,186,000
Apr 14, 2016 37.70 37.87 37.64 37.66 37.66 22,706,000
Apr 13, 2016 37.46 37.72 37.21 37.59 37.59 34,142,000
Apr 12, 2016 36.90 37.19 36.55 37.15 37.15 27,060,000
Apr 11, 2016 37.15 37.25 36.80 36.81 36.81 24,402,000
Apr 8, 2016 37.20 37.27 36.78 36.96 36.96 25,816,000
Apr 7, 2016 37.27 37.35 36.81 37.01 37.01 29,064,000
Apr 6, 2016 36.79 37.31 36.78 37.28 37.28 21,074,000
Apr 5, 2016 36.90 37.14 36.77 36.89 36.89 22,646,000
Apr 4, 2016 37.50 37.64 37.12 37.26 37.26 22,684,000
Apr 1, 2016 36.93 37.52 36.85 37.50 37.50 31,534,000
Mar 31, 2016 37.46 37.54 37.05 37.25 37.25 34,376,000
Mar 30, 2016 37.51 37.89 37.44 37.53 37.53 35,648,000
Mar 29, 2016 36.73 37.36 36.44 37.24 37.24 38,076,000
Mar 28, 2016 36.84 36.95 36.63 36.68 36.68 26,026,000
Mar 24, 2016 36.60 36.89 36.55 36.76 36.76 31,898,000
Mar 23, 2016 37.12 37.29 36.81 36.90 36.90 28,642,000
Mar 22, 2016 36.87 37.25 36.87 37.04 37.04 25,394,000
Mar 21, 2016 36.83 37.13 36.68 37.10 37.10 36,730,000
Mar 18, 2016 37.09 37.10 36.59 36.88 36.88 59,614,000
Mar 17, 2016 36.82 37.15 36.80 36.89 36.89 37,216,000
Mar 16, 2016 36.32 36.87 36.23 36.80 36.80 32,488,000
Mar 15, 2016 36.35 36.61 36.24 36.42 36.42 34,420,000
Mar 14, 2016 36.34 36.78 36.26 36.52 36.52 34,366,000
Mar 11, 2016 36.00 36.35 35.86 36.34 36.34 39,416,000
Mar 10, 2016 35.41 35.82 35.17 35.64 35.64 56,670,000
Mar 9, 2016 34.92 35.28 34.70 35.26 35.26 28,430,000
Mar 8, 2016 34.43 35.19 34.27 34.70 34.70 41,526,000
Mar 7, 2016 35.35 35.40 34.35 34.76 34.76 59,702,000
Mar 4, 2016 35.75 35.82 35.30 35.54 35.54 39,442,000
Mar 3, 2016 35.93 35.97 35.30 35.62 35.62 39,160,000
Mar 2, 2016 35.95 36.00 35.60 35.94 35.94 32,580,000
Mar 1, 2016 35.18 35.94 34.99 35.94 35.94 43,028,000
Feb 29, 2016 35.02 35.54 34.88 34.89 34.89 49,622,000
Feb 26, 2016 35.43 35.67 35.04 35.25 35.25 44,870,000
Feb 25, 2016 35.00 35.30 34.53 35.29 35.29 32,844,000
Feb 24, 2016 34.45 35.00 34.04 34.98 34.98 39,272,000
Feb 23, 2016 35.07 35.42 34.68 34.79 34.79 40,186,000
Feb 22, 2016 35.37 35.66 35.13 35.32 35.32 38,996,000
Feb 19, 2016 34.75 35.15 34.70 35.05 35.05 31,786,000
Feb 18, 2016 35.50 35.62 34.80 34.87 34.87 37,664,000
Feb 17, 2016 34.90 35.49 34.57 35.42 35.42 49,852,000
Feb 16, 2016 34.65 34.90 34.25 34.55 34.55 50,400,000
Feb 12, 2016 34.51 34.69 33.93 34.12 34.12 42,828,000
Feb 11, 2016 33.75 34.47 33.44 34.16 34.16 60,480,000
Feb 10, 2016 34.34 35.07 34.11 34.21 34.21 52,760,000
Feb 9, 2016 33.62 34.99 33.44 33.91 33.91 72,178,000
Feb 8, 2016 33.39 34.20 33.15 34.14 34.14 84,948,000
Feb 5, 2016 35.19 35.20 34.01 34.18 34.18 102,114,000
Feb 4, 2016 36.14 36.35 35.09 35.40 35.40 103,374,000
Feb 3, 2016 38.51 38.72 36.03 36.35 36.35 123,420,000
Feb 2, 2016 39.22 39.49 38.23 38.23 38.23 126,962,000
Feb 1, 2016 37.52 37.89 37.16 37.60 37.60 102,784,000
Jan 29, 2016 36.58 37.25 36.34 37.15 37.15 69,486,000
Jan 28, 2016 36.11 36.68 35.62 36.55 36.55 53,528,000
Jan 27, 2016 35.68 35.91 34.72 35.00 35.00 43,884,000
Jan 26, 2016 35.69 35.91 35.32 35.65 35.65 26,634,000
Jan 25, 2016 36.18 36.48 35.50 35.58 35.58 34,234,000
Jan 22, 2016 36.18 36.41 36.01 36.26 36.26 40,236,000
Jan 21, 2016 35.11 35.96 34.72 35.33 35.33 48,244,000
Jan 20, 2016 34.43 35.34 33.66 34.92 34.92 68,900,000
Jan 19, 2016 35.17 35.50 34.67 35.09 35.09 45,362,000
Jan 15, 2016 34.61 35.34 34.27 34.72 34.72 72,162,000
Jan 14, 2016 35.27 36.10 34.46 35.74 35.74 44,516,000
Jan 13, 2016 36.54 36.74 34.93 35.03 35.03 50,034,000
Jan 12, 2016 36.08 36.44 35.87 36.30 36.30 40,490,000
Jan 11, 2016 35.83 35.94 35.18 35.80 35.80 41,812,000
Jan 8, 2016 36.57 36.66 35.65 35.72 35.72 49,018,000
Jan 7, 2016 36.52 36.92 35.95 36.32 36.32 59,274,000
Jan 6, 2016 36.50 37.36 36.45 37.18 37.18 38,940,000
Jan 5, 2016 37.32 37.60 36.93 37.13 37.13 39,014,000
Jan 4, 2016 37.15 37.20 36.56 37.09 37.09 65,456,000
Dec 31, 2015 38.47 38.47 37.92 37.94 37.94 30,018,000
Dec 30, 2015 38.83 38.88 38.35 38.55 38.55 25,866,000
Dec 29, 2015 38.33 39.00 38.32 38.83 38.83 35,300,000
Dec 28, 2015 37.65 38.15 37.48 38.13 38.13 30,306,000
Dec 24, 2015 37.48 37.57 37.33 37.42 37.42 10,544,000
Dec 23, 2015 37.67 37.71 37.20 37.52 37.52 31,318,000
Dec 22, 2015 37.58 37.74 37.28 37.50 37.50 27,308,000
Dec 21, 2015 37.31 37.50 37.00 37.39 37.39 30,514,000
Dec 18, 2015 37.33 37.71 36.91 36.97 36.97 62,974,000
Dec 17, 2015 38.12 38.13 37.45 37.47 37.47 31,068,000
Dec 16, 2015 37.50 38.03 36.97 37.90 37.90 39,866,000
Dec 15, 2015 37.65 37.90 37.15 37.17 37.17 53,324,000
Dec 14, 2015 37.09 37.44 36.21 37.39 37.39 48,250,000
Dec 11, 2015 37.06 37.29 36.84 36.94 36.94 44,488,000
Dec 10, 2015 37.64 37.79 37.19 37.47 37.47 39,768,000
Dec 9, 2015 37.96 38.21 36.85 37.58 37.58 54,000,000
Dec 8, 2015 37.89 38.24 37.71 38.12 38.12 36,590,000
Dec 7, 2015 38.39 38.44 37.75 38.16 38.16 36,246,000
Dec 4, 2015 37.65 38.42 37.50 38.34 38.34 55,146,000
Dec 3, 2015 38.30 38.45 37.28 37.63 37.63 51,812,000
Dec 2, 2015 38.44 38.80 37.95 38.12 38.12 44,608,000
Dec 1, 2015 37.36 38.45 37.33 38.35 38.35 42,692,000
Nov 30, 2015 37.44 37.75 37.06 37.13 37.13 41,952,000
Nov 27, 2015 37.42 37.67 37.37 37.51 37.51 16,770,000
Nov 25, 2015 37.41 37.60 37.30 37.41 37.41 22,442,000
Nov 24, 2015 37.60 37.76 36.88 37.41 37.41 46,662,000
Nov 23, 2015 37.87 38.14 37.59 37.80 37.80 28,290,000
Nov 20, 2015 37.33 37.90 37.15 37.83 37.83 44,246,000
Nov 19, 2015 36.94 37.10 36.87 36.92 36.92 26,542,000
Nov 18, 2015 36.38 37.07 36.35 37.00 37.00 33,686,000
Nov 17, 2015 36.46 36.59 36.15 36.26 36.26 30,218,000
Nov 16, 2015 35.78 36.47 35.57 36.45 36.45 38,118,000
Nov 13, 2015 36.46 36.56 35.84 35.85 35.85 41,510,000
Nov 12, 2015 36.55 36.89 36.43 36.56 36.56 36,744,000
Nov 11, 2015 36.62 37.05 36.51 36.77 36.77 27,328,000
Nov 10, 2015 36.22 36.53 35.92 36.42 36.42 32,160,000
Nov 9, 2015 36.51 36.74 35.97 36.24 36.24 41,396,000
Nov 6, 2015 36.58 36.77 36.35 36.69 36.69 30,232,000
Nov 5, 2015 36.47 36.97 36.47 36.56 36.56 37,232,000
Nov 4, 2015 36.10 36.65 36.10 36.41 36.41 34,134,000
Nov 3, 2015 35.94 36.23 35.74 36.11 36.11 31,308,000
Nov 2, 2015 35.55 36.08 35.29 36.06 36.06 37,726,000
Oct 30, 2015 35.79 35.90 35.50 35.54 35.54 38,176,000
Oct 29, 2015 35.53 35.91 35.50 35.85 35.85 29,120,000
Oct 28, 2015 35.37 35.65 35.15 35.65 35.65 43,578,000
Oct 27, 2015 35.37 35.68 35.23 35.42 35.42 44,916,000
Oct 26, 2015 35.08 35.96 35.06 35.64 35.64 54,332,000
Oct 23, 2015 36.38 36.50 35.08 35.10 35.10 133,078,000
Oct 22, 2015 32.33 32.89 32.20 32.59 32.59 81,420,000
Oct 21, 2015 32.71 32.79 32.09 32.13 32.13 35,822,000
Oct 20, 2015 33.20 33.24 32.21 32.51 32.51 49,964,000
Oct 19, 2015 33.06 33.34 32.98 33.31 33.31 29,546,000
Oct 16, 2015 33.21 33.25 32.86 33.11 33.11 32,222,000
Oct 15, 2015 32.73 33.16 32.72 33.09 33.09 37,714,000
Oct 14, 2015 32.66 32.97 32.44 32.56 32.56 28,310,000
Oct 13, 2015 32.16 32.89 32.16 32.62 32.62 36,154,000
Oct 12, 2015 32.10 32.42 31.95 32.33 32.33 25,504,000
Oct 9, 2015 32.00 32.30 31.77 32.18 32.18 32,974,000
Oct 8, 2015 32.07 32.22 31.28 31.96 31.96 43,642,000
Oct 7, 2015 32.46 32.53 31.61 32.12 32.12 41,854,000
Oct 6, 2015 31.94 32.46 31.83 32.27 32.27 43,326,000
Oct 5, 2015 31.60 32.15 31.35 32.07 32.07 36,072,000
Oct 2, 2015 30.36 31.37 30.16 31.35 31.35 53,696,000
Oct 1, 2015 30.42 30.60 29.99 30.56 30.56 37,352,000
Sep 30, 2015 30.16 30.44 30.04 30.42 30.42 48,268,000
Sep 29, 2015 29.86 30.25 29.51 29.75 29.75 46,190,000
Sep 28, 2015 30.52 30.73 29.47 29.74 29.74 62,554,000
Sep 25, 2015 31.49 31.49 30.55 30.60 30.60 43,480,000
Sep 24, 2015 30.83 31.37 30.62 31.29 31.29 44,802,000
Sep 23, 2015 31.10 31.45 31.00 31.12 31.12 29,418,000
Sep 22, 2015 31.35 31.38 30.77 31.13 31.13 51,258,000
Sep 21, 2015 31.72 31.82 31.30 31.77 31.77 35,770,000
Sep 18, 2015 31.84 32.00 31.35 31.46 31.46 102,668,000
Sep 17, 2015 31.89 32.54 31.75 32.15 32.15 45,494,000
Sep 16, 2015 31.77 31.90 31.62 31.80 31.80 25,730,000
Sep 15, 2015 31.33 31.93 31.19 31.76 31.76 41,688,000
Sep 14, 2015 31.28 31.29 30.97 31.16 31.16 34,046,000
Sep 11, 2015 30.99 31.29 30.87 31.29 31.29 27,470,000
Sep 10, 2015 30.66 31.21 30.57 31.07 31.07 38,106,000
Sep 9, 2015 31.06 31.33 30.48 30.64 30.64 34,042,000
Sep 8, 2015 30.62 30.82 30.21 30.73 30.73 45,590,000
Sep 4, 2015 30.00 30.17 29.76 30.03 30.03 41,780,000
Sep 3, 2015 30.85 30.99 30.14 30.31 30.31 35,192,000
Sep 2, 2015 30.28 30.72 29.99 30.72 30.72 51,512,000
Sep 1, 2015 30.12 30.64 29.70 29.89 29.89 74,042,000
Aug 31, 2015 31.38 31.79 30.88 30.91 30.91 43,534,000
Aug 28, 2015 31.64 31.84 31.23 31.52 31.52 39,574,000
Aug 27, 2015 31.97 32.18 31.10 31.88 31.88 69,826,000
Aug 26, 2015 30.52 31.59 29.95 31.43 31.43 84,718,000
Aug 25, 2015 30.75 30.87 29.06 29.10 29.10 70,760,000
Aug 24, 2015 28.65 29.97 28.25 29.48 29.48 115,406,000
Aug 21, 2015 31.99 32.00 30.62 30.62 30.62 85,304,000
Aug 20, 2015 32.77 33.15 32.15 32.34 32.34 57,106,000
Aug 19, 2015 32.83 33.35 32.71 33.04 33.04 42,682,000
Aug 18, 2015 33.10 33.20 32.67 32.81 32.81 29,122,000
Aug 17, 2015 32.84 33.07 32.56 33.04 33.04 21,034,000
Aug 14, 2015 32.75 32.99 32.63 32.86 32.86 21,442,000
Aug 13, 2015 32.97 33.22 32.58 32.82 32.82 36,214,000
Aug 12, 2015 33.15 33.25 32.61 32.98 32.98 58,734,000
Aug 11, 2015 33.46 33.74 32.71 33.04 33.04 100,584,000
Aug 10, 2015 31.97 32.17 31.56 31.69 31.69 36,184,000
Aug 7, 2015 32.01 32.13 31.49 31.76 31.76 28,078,000
Aug 6, 2015 32.25 32.27 31.61 32.13 32.13 31,452,000
Aug 5, 2015 31.72 32.39 31.66 32.19 32.19 46,686,000
Aug 4, 2015 31.42 31.74 31.36 31.46 31.46 29,818,000
Aug 3, 2015 31.27 31.65 31.27 31.56 31.56 26,090,000
Jul 31, 2015 31.57 31.65 31.27 31.28 31.28 34,122,000
Jul 30, 2015 31.50 31.76 31.10 31.63 31.63 29,484,000
Jul 29, 2015 31.44 31.67 31.13 31.60 31.60 31,502,000
Jul 28, 2015 31.64 31.64 31.17 31.40 31.40 34,546,000
Jul 27, 2015 31.05 31.72 31.02 31.36 31.36 53,508,000
Jul 24, 2015 32.35 32.41 31.13 31.18 31.18 72,514,000
Jul 23, 2015 33.06 33.18 32.05 32.21 32.21 60,582,000
Jul 22, 2015 33.04 33.93 32.95 33.10 33.10 78,586,000
Jul 21, 2015 32.76 33.65 32.72 33.12 33.12 67,544,000
Jul 20, 2015 32.96 33.44 32.65 33.15 33.15 117,218,000
Jul 17, 2015 32.45 33.72 32.25 33.65 33.65 223,298,000
Jul 16, 2015 28.26 29.03 28.25 28.99 28.99 95,366,000
Jul 15, 2015 28.01 28.33 27.84 28.01 28.01 35,692,000
Jul 14, 2015 27.34 28.29 27.34 28.06 28.06 64,882,000
Jul 13, 2015 26.64 27.36 26.62 27.33 27.33 44,130,000
Jul 10, 2015 26.31 26.63 26.28 26.51 26.51 39,134,000
Jul 9, 2015 26.16 26.19 26.02 26.03 26.03 36,846,000
Jul 8, 2015 26.05 26.14 25.81 25.84 25.84 25,934,000
Jul 7, 2015 26.16 26.31 25.76 26.25 26.25 31,944,000
Jul 6, 2015 25.98 26.26 25.95 26.14 26.14 25,610,000
Jul 2, 2015 26.05 26.23 26.05 26.17 26.17 24,718,000
Jul 1, 2015 26.24 26.28 25.91 26.09 26.09 39,220,000
Jun 30, 2015 26.30 26.31 26.02 26.03 26.03 44,344,000
Jun 29, 2015 26.25 26.43 26.03 26.08 26.08 38,756,000
Jun 26, 2015 26.86 26.89 26.57 26.58 26.58 42,182,000
Jun 25, 2015 26.94 27.05 26.76 26.76 26.76 26,714,000
Jun 24, 2015 27.00 27.00 26.78 26.89 26.89 25,732,000
Jun 23, 2015 26.98 27.07 26.76 27.02 27.02 23,950,000
Jun 22, 2015 26.98 27.19 26.88 26.91 26.91 25,006,000
Jun 19, 2015 26.86 26.91 26.65 26.83 26.83 37,870,000
Jun 18, 2015 26.55 26.91 26.54 26.84 26.84 36,662,000
Jun 17, 2015 26.47 26.55 26.25 26.46 26.46 25,884,000
Jun 16, 2015 26.42 26.48 26.28 26.41 26.41 21,436,000
Jun 15, 2015 26.40 26.42 26.20 26.36 26.36 32,654,000
Jun 12, 2015 26.58 26.66 26.51 26.62 26.62 19,116,000
Jun 11, 2015 26.92 26.95 26.65 26.73 26.73 24,350,000
Jun 10, 2015 26.47 26.92 26.47 26.83 26.83 36,300,000
Jun 9, 2015 26.38 26.46 26.15 26.33 26.33 29,106,000
Jun 8, 2015 26.67 26.71 26.31 26.34 26.34 30,412,000
Jun 5, 2015 26.82 26.86 26.63 26.67 26.67 27,764,000
Jun 4, 2015 26.89 27.03 26.72 26.83 26.83 26,966,000
Jun 3, 2015 27.00 27.17 26.86 27.02 27.02 34,340,000
Jun 2, 2015 26.65 27.15 26.57 26.96 26.96 38,780,000
Jun 1, 2015 26.84 26.84 26.49 26.70 26.70 38,086,000
May 29, 2015 26.87 26.93 26.57 26.61 26.61 51,948,000
May 28, 2015 26.90 27.03 26.81 26.99 26.99 20,596,000
May 27, 2015 26.64 27.03 26.59 26.99 26.99 30,500,000
May 26, 2015 26.91 26.95 26.49 26.62 26.62 48,130,000
May 22, 2015 27.01 27.21 26.98 27.01 27.01 23,524,000
May 21, 2015 26.90 27.19 26.80 27.13 27.13 29,254,000
May 20, 2015 26.92 27.15 26.65 26.96 26.96 28,616,000
May 19, 2015 26.70 27.03 26.65 26.87 26.87 39,338,000
May 18, 2015 26.60 26.74 26.44 26.61 26.61 40,068,000
May 15, 2015 26.96 26.96 26.52 26.69 26.69 39,426,000
May 14, 2015 26.69 26.95 26.62 26.92 26.92 28,078,000
May 13, 2015 26.53 26.72 26.43 26.48 26.48 25,046,000
May 12, 2015 26.58 26.66 26.26 26.45 26.45 32,684,000
May 11, 2015 26.92 27.10 26.77 26.78 26.78 18,106,000
May 8, 2015 26.83 27.06 26.25 26.91 26.91 30,552,000
May 7, 2015 26.20 26.67 26.09 26.53 26.53 30,926,000
May 6, 2015 26.56 26.62 26.05 26.21 26.21 31,340,000
May 5, 2015 26.91 26.99 26.52 26.54 26.54 27,662,000
May 4, 2015 26.93 27.20 26.75 27.04 27.04 26,160,000
May 1, 2015 26.92 26.98 26.60 26.90 26.90 35,364,000
Apr 30, 2015 27.39 27.43 26.75 26.87 26.87 41,644,000
Apr 29, 2015 27.52 27.68 27.35 27.45 27.45 33,976,000
Apr 28, 2015 27.73 27.80 27.52 27.68 27.68 29,820,000
Apr 27, 2015 10027455:10000000 Stock Splits
Apr 27, 2015 28.17 28.30 27.66 27.77 27.77 47,960,000
Apr 24, 2015 28.23 28.48 27.79 28.18 28.18 98,650,102
Apr 23, 2015 26.98 27.47 26.94 27.28 27.28 83,697,161
Apr 22, 2015 26.65 26.98 26.51 26.89 26.89 31,871,263
Apr 21, 2015 26.80 26.90 26.61 26.63 26.63 36,895,018
Apr 20, 2015 26.21 26.73 26.15 26.70 26.70 33,585,958
Apr 17, 2015 26.36 26.42 25.98 26.13 26.13 43,037,837
Apr 16, 2015 26.42 26.71 26.41 26.62 26.62 25,997,180
Apr 15, 2015 26.36 26.66 26.09 26.55 26.55 46,376,979
Apr 14, 2015 26.74 26.80 26.33 26.45 26.45 52,082,601
Apr 13, 2015 26.85 27.13 26.79 26.88 26.88 32,906,096
Apr 10, 2015 27.04 27.04 26.79 26.93 26.93 28,189,181
Apr 9, 2015 26.98 27.02 26.70 26.96 26.96 31,157,308
Apr 8, 2015 26.85 27.12 26.85 27.01 27.01 23,570,536
Apr 7, 2015 26.83 27.06 26.73 26.78 26.78 26,057,345
Apr 6, 2015 26.54 26.85 26.41 26.76 26.76 26,488,525
Apr 2, 2015 26.97 26.97 26.62 26.70 26.70 34,327,989
Apr 1, 2015 27.35 27.48 26.90 27.05 27.05 39,261,497
Mar 31, 2015 27.42 27.66 27.26 27.32 27.32 31,760,961
Mar 30, 2015 27.51 27.60 27.33 27.53 27.53 25,750,504
Mar 27, 2015 27.57 27.69 27.33 27.34 27.34 37,949,906
Mar 26, 2015 27.80 27.87 27.46 27.68 27.68 31,452,115
Mar 25, 2015 28.45 28.53 27.86 27.86 27.86 43,045,859
Mar 24, 2015 28.05 28.65 27.98 28.43 28.43 51,665,459
Mar 23, 2015 27.94 28.04 27.72 27.86 27.86 32,876,014
Mar 20, 2015 28.01 28.01 27.88 27.94 27.94 52,337,299
Mar 19, 2015 27.89 27.96 27.73 27.82 27.82 23,945,563
Mar 18, 2015 27.55 27.91 27.28 27.90 27.90 42,690,887
Mar 17, 2015 27.51 27.61 27.32 27.47 27.47 36,110,871
Mar 16, 2015 27.47 27.77 27.23 27.65 27.65 32,819,860
Mar 13, 2015 27.60 27.84 27.14 27.29 27.29 34,071,287
Mar 12, 2015 27.60 27.74 27.45 27.70 27.70 27,792,094
Mar 11, 2015 27.68 27.83 27.46 27.48 27.48 36,415,706
Mar 10, 2015 28.14 28.17 27.66 27.67 27.67 35,846,146
Mar 9, 2015 28.27 28.44 28.10 28.36 28.36 21,242,161
Mar 6, 2015 28.67 28.76 28.26 28.31 28.31 33,182,854
Mar 5, 2015 28.67 28.82 28.59 28.69 28.69 27,792,094
Mar 4, 2015 28.52 28.78 28.32 28.59 28.59 37,536,775
Mar 3, 2015 28.44 28.69 28.25 28.60 28.60 34,095,352
Mar 2, 2015 27.95 28.53 27.86 28.49 28.49 42,592,618
Feb 27, 2015 27.64 28.16 27.57 27.84 27.84 48,203,982
Feb 26, 2015 27.09 27.73 27.00 27.70 27.70 46,230,579
Feb 25, 2015 26.72 27.24 26.70 27.12 27.12 36,519,991
Feb 24, 2015 26.43 26.77 26.34 26.73 26.73 20,101,036
Feb 23, 2015 26.73 26.75 26.40 26.52 26.52 29,157,834
Feb 20, 2015 27.08 27.11 26.72 26.87 26.87 28,887,092
Feb 19, 2015 26.83 27.08 26.83 27.07 27.07 19,782,163
Feb 18, 2015 27.00 27.20 26.80 26.91 26.91 29,061,570
Feb 17, 2015 27.27 27.42 26.98 27.07 27.07 32,336,537
Feb 13, 2015 27.09 27.42 27.08 27.38 27.38 38,006,060
Feb 12, 2015 26.79 27.17 26.66 27.07 27.07 32,404,724
Feb 11, 2015 26.69 26.85 26.60 26.73 26.73 27,555,446
Feb 10, 2015 26.39 26.81 26.27 26.77 26.77 34,997,823
Feb 9, 2015 26.33 26.53 26.23 26.32 26.32 25,355,423
Feb 6, 2015 26.31 26.79 26.25 26.48 26.48 35,270,570
Feb 5, 2015 26.12 26.35 26.03 26.31 26.31 36,995,292
Feb 4, 2015 26.39 26.56 25.99 26.07 26.07 33,273,101
Feb 3, 2015 26.33 26.60 26.09 26.39 26.39 40,773,638
Feb 2, 2015 26.51 26.58 25.86 26.35 26.35 56,996,054
Jan 30, 2015 25.72 26.92 25.71 26.65 26.65 112,127,002
Jan 29, 2015 25.48 25.48 24.99 25.46 25.46 83,727,244
Jan 28, 2015 26.07 26.08 25.43 25.43 25.43 33,676,205
Jan 27, 2015 26.43 26.46 25.84 25.86 25.86 38,080,263
Jan 26, 2015 26.85 26.88 26.41 26.69 26.69 30,874,534
Jan 23, 2015 26.71 27.03 26.58 26.92 26.92 45,634,948
Jan 22, 2015 26.00 26.74 25.91 26.65 26.65 53,538,588
Jan 21, 2015 25.29 25.89 25.24 25.83 25.83 45,374,234
Jan 20, 2015 25.48 25.55 25.23 25.28 25.28 44,640,224
Jan 16, 2015 24.93 25.34 24.93 25.33 25.33 45,965,854
Jan 15, 2015 25.21 25.21 24.82 25.02 25.02 54,316,718
Jan 14, 2015 24.66 25.09 24.58 24.97 24.97 44,714,427
Jan 13, 2015 24.87 25.08 24.55 24.74 24.74 47,409,807
Jan 12, 2015 24.68 24.73 24.31 24.56 24.56 46,535,413
Jan 9, 2015 25.17 25.18 24.67 24.74 24.74 41,427,428
Jan 8, 2015 24.83 25.11 24.48 25.07 25.07 67,071,641
Jan 7, 2015 25.28 25.29 24.91 24.99 24.99 41,301,082
Jan 6, 2015 25.68 25.74 24.98 25.03 25.03 57,998,800
Jan 5, 2015 26.09 26.14 25.58 25.62 25.62 41,196,796
Jan 2, 2015 26.38 26.49 26.13 26.17 26.17 28,951,268
Dec 31, 2014 26.49 26.56 26.22 26.25 26.25 27,364,925
Dec 30, 2014 26.33 26.48 26.28 26.45 26.45 17,525,986
Dec 29, 2014 26.54 26.70 26.43 26.44 26.44 45,570,772
Dec 26, 2014 26.37 26.64 26.29 26.63 26.63 20,810,980
Dec 24, 2014 26.45 26.52 26.28 26.37 26.37 14,118,657
Dec 23, 2014 26.28 26.65 26.24 26.46 26.46 43,952,341
Dec 22, 2014 25.73 26.25 25.73 26.17 26.17 54,475,152
Dec 19, 2014 25.51 25.82 25.28 25.75 25.75 73,804,074
Dec 18, 2014 25.58 25.62 25.17 25.49 25.49 58,534,266
Dec 17, 2014 24.78 25.28 24.77 25.18 25.18 57,663,883
Dec 16, 2014 25.51 25.58 24.38 24.70 24.70 79,285,081
Dec 15, 2014 26.07 26.08 25.59 25.62 25.62 56,268,061
Dec 12, 2014 26.10 26.35 25.86 25.86 25.86 39,891,221
Dec 11, 2014 26.32 26.62 26.28 26.34 26.34 32,216,207
Dec 10, 2014 26.58 26.74 26.21 26.23 26.23 34,245,764
Dec 9, 2014 26.04 26.64 25.95 26.60 26.60 37,426,473
Dec 8, 2014 26.28 26.48 26.12 26.28 26.28 46,587,556
Dec 5, 2014 26.48 26.57 26.14 26.19 26.19 51,312,493
Dec 4, 2014 26.49 26.79 26.36 26.79 26.79 27,842,232
Dec 3, 2014 26.50 26.73 26.39 26.49 26.49 25,559,983
Dec 2, 2014 26.60 26.70 26.42 26.61 26.61 30,533,600
Dec 1, 2014 26.87 27.00 26.52 26.62 26.62 42,307,838
Nov 28, 2014 26.96 27.03 26.76 27.02 27.02 22,966,883
Nov 26, 2014 26.97 27.00 26.78 26.94 26.94 30,459,397
Nov 25, 2014 26.88 27.12 26.86 26.98 26.98 35,798,014
Nov 24, 2014 26.81 27.06 26.71 26.89 26.89 34,127,440
Nov 21, 2014 27.01 27.03 26.75 26.80 26.80 44,485,801
Nov 20, 2014 26.49 26.68 26.48 26.67 26.67 31,267,610
Nov 19, 2014 26.68 26.84 26.43 26.78 26.78 27,844,237
Nov 18, 2014 26.80 27.02 26.64 26.68 26.68 39,253,475
Nov 17, 2014 27.10 27.12 26.63 26.75 26.75 34,520,517
Nov 14, 2014 27.26 27.26 27.03 27.15 27.15 25,790,614
Nov 13, 2014 27.41 27.41 27.10 27.19 27.19 26,787,343
Nov 12, 2014 27.44 27.45 27.18 27.29 27.29 22,593,862
Nov 11, 2014 27.35 27.52 27.24 27.44 27.44 19,310,873
Nov 10, 2014 27.00 27.40 26.98 27.30 27.30 22,692,131
Nov 7, 2014 27.24 27.24 26.86 26.98 26.98 32,675,465
Nov 6, 2014 27.20 27.27 26.97 27.03 27.03 26,665,008
Nov 5, 2014 27.76 27.76 27.13 27.22 27.22 40,645,286
Nov 4, 2014 27.57 27.70 27.39 27.63 27.63 24,884,132
Nov 3, 2014 27.70 27.82 27.59 27.68 27.68 27,645,693
Oct 31, 2014 27.89 27.90 27.66 27.88 27.88 40,701,440
Oct 30, 2014 27.37 27.56 27.10 27.44 27.44 29,113,713
Oct 29, 2014 27.42 27.63 27.27 27.39 27.39 35,410,955
Oct 28, 2014 27.08 27.37 27.01 27.37 27.37 25,419,598
Oct 27, 2014 26.78 27.15 26.78 26.96 26.96 23,706,909
Oct 24, 2014 27.14 27.17 26.72 26.92 26.92 39,462,046
Oct 23, 2014 26.89 27.29 26.72 27.12 27.12 46,976,621
Oct 22, 2014 26.42 26.92 26.37 26.56 26.56 58,385,859
Oct 21, 2014 26.19 26.27 25.88 26.25 26.25 46,725,935
Oct 20, 2014 25.40 26.02 25.34 25.97 25.97 52,150,788
Oct 17, 2014 26.29 26.48 25.36 25.49 25.49 110,787,334
Oct 16, 2014 25.88 26.40 25.68 26.15 26.15 74,171,079
Oct 15, 2014 26.48 26.57 25.84 26.43 26.43 74,387,672
Oct 14, 2014 26.87 27.28 26.59 26.82 26.82 44,451,708
Oct 13, 2014 27.17 27.40 26.58 26.59 26.59 51,633,371
Oct 10, 2014 27.81 28.18 27.13 27.15 27.15 61,638,766
Oct 9, 2014 28.48 28.50 27.88 27.97 27.97 50,496,258
Oct 8, 2014 28.20 28.62 27.80 28.55 28.55 39,817,018
Oct 7, 2014 28.64 28.68 28.11 28.11 28.11 38,226,664
Oct 6, 2014 28.86 28.97 28.64 28.79 28.79 24,292,512
Oct 3, 2014 28.57 28.78 28.55 28.69 28.69 22,834,521
Oct 2, 2014 28.29 28.52 28.09 28.43 28.43 23,568,530
Oct 1, 2014 28.72 28.80 28.27 28.34 28.34 28,909,153
Sep 30, 2014 28.77 28.91 28.56 28.79 28.79 32,434,806
Sep 29, 2014 28.51 28.83 28.48 28.74 28.74 25,648,224
Sep 26, 2014 28.72 28.88 28.65 28.78 28.78 28,873,054
Sep 25, 2014 29.30 29.32 28.63 28.67 28.67 38,519,466
Sep 24, 2014 28.99 29.40 28.95 29.32 29.32 34,562,632
Sep 23, 2014 29.26 29.26 28.97 28.98 28.98 29,428,575
Sep 22, 2014 29.61 29.62 29.09 29.29 29.29 33,790,518
Sep 19, 2014 29.49 29.74 29.39 29.72 29.72 74,732,617
Sep 18, 2014 29.27 29.40 29.17 29.38 29.38 28,891,103
Sep 17, 2014 28.92 29.30 28.86 29.16 29.16 33,856,699
Sep 16, 2014 28.56 29.00 28.55 28.92 28.92 29,607,064
Sep 15, 2014 28.57 28.67 28.33 28.58 28.58 31,951,483
Sep 12, 2014 28.97 29.00 28.64 28.70 28.70 32,033,708
Sep 11, 2014 28.94 29.01 28.73 28.99 28.99 24,420,864
Sep 10, 2014 29.00 29.10 28.77 29.08 29.08 19,547,521
Sep 9, 2014 29.36 29.37 28.92 28.97 28.97 25,744,488
Sep 8, 2014 29.25 29.51 29.23 29.41 29.41 28,620,362
Sep 5, 2014 29.12 29.25 29.02 29.22 29.22 32,647,388
Sep 4, 2014 28.92 29.22 28.88 29.02 29.02 29,163,850
Sep 3, 2014 28.92 29.07 28.67 28.82 28.82 24,302,540
Sep 2, 2014 28.51 28.81 28.48 28.79 28.79 31,568,434
Aug 29, 2014 28.49 28.52 28.28 28.50 28.50 21,675,347
Aug 28, 2014 28.40 28.58 28.28 28.38 28.38 25,858,801
Aug 27, 2014 28.78 28.85 28.43 28.47 28.47 34,067,276
Aug 26, 2014 28.98 29.01 28.75 28.81 28.81 32,793,789
Aug 25, 2014 29.16 29.17 28.87 28.93 28.93 27,228,551
Aug 22, 2014 29.10 29.18 28.95 29.05 29.05 15,781,209
Aug 21, 2014 29.11 29.14 28.98 29.09 29.09 18,296,094
Aug 20, 2014 29.21 29.25 29.05 29.14 29.14 20,734,771
Aug 19, 2014 29.17 29.29 29.12 29.26 29.26 19,573,592
Aug 18, 2014 28.73 29.15 28.72 29.03 29.03 25,682,318
Aug 15, 2014 28.81 28.89 28.45 28.60 28.60 30,383,189
Aug 14, 2014 28.73 28.82 28.47 28.65 28.65 19,709,966
Aug 13, 2014 28.29 28.67 28.21 28.66 28.66 28,784,812
Aug 12, 2014 28.15 28.22 27.97 28.06 28.06 30,840,441
Aug 11, 2014 28.42 28.45 28.22 28.32 28.32 24,294,518
Aug 8, 2014 28.10 28.43 27.94 28.36 28.36 29,895,854
Aug 7, 2014 28.32 28.42 27.98 28.09 28.09 22,218,835
Aug 6, 2014 28.01 28.46 27.92 28.24 28.24 26,687,069
Aug 5, 2014 28.42 28.52 28.05 28.18 28.18 31,024,946
Aug 4, 2014 28.37 28.69 28.13 28.58 28.58 28,546,159
Aug 1, 2014 28.44 28.72 28.07 28.23 28.23 39,105,069
Jul 31, 2014 28.95 29.10 28.42 28.50 28.50 42,055,146
Jul 30, 2014 29.25 29.39 29.12 29.29 29.29 20,329,662
Jul 29, 2014 29.36 29.40 29.10 29.20 29.20 26,997,920
Jul 28, 2014 29.32 29.54 29.16 29.45 29.45 19,736,037
Jul 25, 2014 29.44 29.51 29.27 29.37 29.37 18,649,061
Jul 24, 2014 29.74 29.89 29.51 29.59 29.59 20,702,684
Jul 23, 2014 29.58 29.81 29.54 29.72 29.72 24,663,528
Jul 22, 2014 29.46 29.90 29.45 29.66 29.66 33,983,045
Jul 21, 2014 29.51 29.64 29.18 29.39 29.39 41,242,922
Jul 18, 2014 29.57 29.76 29.02 29.67 29.67 80,283,816
Jul 17, 2014 28.90 28.97 28.35 28.61 28.61 60,331,186
Jul 16, 2014 29.32 29.34 29.03 29.05 29.05 27,942,506
Jul 15, 2014 29.21 29.21 28.75 29.16 29.16 32,460,877
Jul 14, 2014 29.05 29.18 28.82 29.16 29.16 37,081,529
Jul 11, 2014 28.52 28.96 28.49 28.88 28.88 32,434,806
Jul 10, 2014 28.22 28.75 28.17 28.48 28.48 27,134,293
Jul 9, 2014 28.50 28.76 28.39 28.73 28.73 22,335,153
Jul 8, 2014 28.80 28.90 28.23 28.48 28.48 38,190,565
Jul 7, 2014 29.11 29.24 28.90 29.03 29.03 21,292,298
Jul 3, 2014 29.09 29.17 28.97 29.16 29.16 14,283,107
Jul 2, 2014 29.09 29.19 28.94 29.04 29.04 21,127,848
Jul 1, 2014 28.84 29.14 28.75 29.05 29.05 28,959,290
Jun 30, 2014 28.85 28.90 28.66 28.69 28.69 26,275,943
Jun 27, 2014 28.78 28.91 28.61 28.78 28.78 44,738,493
Jun 26, 2014 28.97 29.04 28.51 28.72 28.72 34,839,390
Jun 25, 2014 28.19 28.92 28.18 28.85 28.85 39,387,843
Jun 24, 2014 28.18 28.55 27.97 28.15 28.15 44,142,862
Jun 23, 2014 27.68 28.17 27.64 28.17 28.17 30,736,155
Jun 20, 2014 27.77 27.80 27.44 27.74 27.74 90,166,875
Jun 19, 2014 27.64 27.67 27.35 27.67 27.67 49,136,535
Jun 18, 2014 27.17 27.60 27.13 27.59 27.59 34,835,379
Jun 17, 2014 27.14 27.19 26.89 27.08 27.08 28,891,103
Jun 16, 2014 27.39 27.41 27.00 27.14 27.14 34,051,232
Jun 13, 2014 27.54 27.54 27.20 27.51 27.51 24,410,836
Jun 12, 2014 27.79 27.82 27.35 27.49 27.49 29,169,867
Jun 11, 2014 27.82 27.92 27.68 27.87 27.87 22,002,242
Jun 10, 2014 27.95 28.10 27.82 27.95 27.95 27,034,019
Jun 9, 2014 27.78 28.07 27.73 28.03 28.03 29,350,361
Jun 6, 2014 27.83 27.83 27.37 27.74 27.74 34,735,104
Jun 5, 2014 27.25 27.67 27.15 27.62 27.62 33,782,496
Jun 4, 2014 27.00 27.36 26.86 27.16 27.16 36,329,469
Jun 3, 2014 27.47 27.54 27.05 27.17 27.17 37,332,215
Jun 2, 2014 27.96 27.97 27.21 27.62 27.62 28,700,582
May 30, 2014 27.96 27.99 27.72 27.92 27.92 35,422,988
May 29, 2014 28.09 28.12 27.86 27.93 27.93 27,082,150
May 28, 2014 28.15 28.31 27.97 28.01 28.01 33,040,464
May 27, 2014 27.72 28.22 27.64 28.22 28.22 42,083,223
May 23, 2014 27.29 27.61 27.11 27.56 27.56 38,643,806
May 22, 2014 26.98 27.31 26.96 27.18 27.18 32,316,482
May 21, 2014 26.57 26.89 26.52 26.87 26.87 23,925,508
May 20, 2014 26.41 26.74 26.24 26.42 26.42 35,695,734
May 19, 2014 25.91 26.42 25.81 26.37 26.37 25,555,972
May 16, 2014 26.00 26.02 25.70 25.96 25.96 29,705,333
May 15, 2014 26.21 26.22 25.80 25.93 25.93 34,087,331
May 14, 2014 26.58 26.58 26.19 26.26 26.26 23,835,261
May 13, 2014 26.47 26.73 26.40 26.58 26.58 33,068,541
May 12, 2014 26.10 26.44 25.88 26.42 26.42 38,250,730
May 9, 2014 25.47 25.92 25.14 25.87 25.87 48,789,585
May 8, 2014 25.35 25.79 25.25 25.48 25.48 40,426,688
May 7, 2014 25.72 25.76 25.10 25.43 25.43 64,486,563
May 6, 2014 26.19 26.27 25.68 25.69 25.69 33,780,490
May 5, 2014 26.17 26.37 25.99 26.32 26.32 20,482,080
May 2, 2014 26.61 26.63 26.21 26.32 26.32 33,770,463
May 1, 2014 26.28 26.57 26.12 26.49 26.49 38,110,345
Apr 30, 2014 26.31 26.33 26.05 26.26 26.26 35,023,895
Apr 29, 2014 25.77 26.40 25.75 26.31 26.31 53,981,801
Apr 28, 2014 25.79 25.86 25.07 25.79 25.79 66,710,653
Apr 25, 2014 26.05 26.16 25.70 25.74 25.74 42,007,014
Apr 24, 2014 26.43 26.51 26.03 26.19 26.19 37,663,121
Apr 23, 2014 26.62 26.62 26.24 26.27 26.27 41,046,384
Apr 22, 2014 26.36 26.79 26.30 26.67 26.67 47,307,527
Apr 21, 2014 26.73 26.76 26.21 26.36 26.36 51,334,553
Apr 17, 2014 27.37 27.40 26.48 26.73 26.73 136,190,888
Apr 16, 2014 27.08 27.77 26.93 27.75 27.75 97,865,955
Apr 15, 2014 26.77 26.85 25.85 26.75 26.75 77,101,101
Apr 14, 2014 26.84 27.13 26.41 26.55 26.55 51,501,009
Apr 11, 2014 26.55 26.93 26.25 26.46 26.46 78,496,923
Apr 10, 2014 28.17 28.17 26.92 26.97 26.97 80,737,057
Apr 9, 2014 27.90 28.19 27.57 28.13 28.13 66,616,395
Apr 8, 2014 27.06 27.67 27.01 27.67 27.67 63,024,560
Apr 7, 2014 26.96 27.35 26.29 26.83 26.83 88,033,033
Apr 4, 2014 28.65 28.81 27.08 27.08 27.08 127,386,783
Apr 3, 2014 28.41 29.28 28.13 28.41 28.41 101,983,228
Apr 2, 2014 29.92 30.16 28.03 28.27 28.27 2,942,055
Apr 1, 2014 27.86 28.34 27.86 28.28 28.28 158,434
Mar 31, 2014 28.27 28.27 27.77 27.77 27.77 216,593
Mar 28, 2014 27.98 28.24 27.86 27.92 27.92 824,257
Mar 27, 2014 2002:1000 Stock Splits
Mar 27, 2014 28.32 28.32 27.57 27.85 27.85 262,719
Mar 26, 2014 28.94 29.18 28.18 28.19 28.19 103,586,819
Mar 25, 2014 29.04 29.14 28.57 28.86 28.86 96,769,361
Mar 24, 2014 29.49 29.51 28.54 28.84 28.84 121,939,352
Mar 21, 2014 30.05 30.13 29.45 29.47 29.47 128,821,050
Mar 20, 2014 29.89 30.13 29.77 29.82 29.82 67,640,587
Mar 19, 2014 30.18 30.19 29.75 29.87 29.87 64,757,822
Mar 18, 2014 29.76 30.18 29.72 30.17 30.17 72,872,123
Mar 17, 2014 29.37 29.81 29.34 29.69 29.69 86,808,163
Mar 14, 2014 29.44 29.66 29.20 29.21 29.21 92,099,924
Mar 13, 2014 30.09 30.15 29.51 29.62 29.62 94,175,675
Mar 12, 2014 29.80 30.08 29.49 30.07 30.07 78,866,507
Mar 11, 2014 30.23 30.24 29.80 29.89 29.89 68,776,830
Mar 10, 2014 30.28 30.33 29.99 30.18 30.18 48,766,105
Mar 7, 2014 30.56 30.56 30.17 30.26 30.26 60,831,159
Mar 6, 2014 30.44 30.54 30.35 30.38 30.38 50,914,126
Mar 5, 2014 30.26 30.46 30.17 30.34 30.34 49,597,208
Mar 4, 2014 30.26 30.29 30.12 30.26 30.26 58,928,052
Mar 3, 2014 30.06 30.08 29.69 29.95 29.95 84,507,572
Feb 28, 2014 30.39 30.49 30.04 30.28 30.28 92,890,878
Feb 27, 2014 30.35 30.49 30.31 30.37 30.37 50,588,912
Feb 26, 2014 30.49 30.61 30.23 30.39 30.39 79,585,191
Feb 25, 2014 30.28 30.50 30.15 30.39 30.39 57,763,704
Feb 24, 2014 30.02 30.39 30.01 30.20 30.20 67,223,027
Feb 21, 2014 30.08 30.13 29.96 29.98 29.98 74,771,214
Feb 20, 2014 29.97 30.06 29.89 29.99 29.99 68,287,001
Feb 19, 2014 30.02 30.12 29.83 29.95 29.95 84,459,392
Feb 18, 2014 29.92 30.21 29.89 30.16 30.16 84,672,187
Feb 14, 2014 29.78 30.00 29.71 29.96 29.96 87,795,852
Feb 13, 2014 29.41 29.89 29.38 29.89 29.89 73,731,331
Feb 12, 2014 29.61 29.64 29.42 29.56 29.56 69,238,554
Feb 11, 2014 29.39 29.69 29.20 29.64 29.64 82,339,476
Feb 10, 2014 29.19 29.45 29.12 29.21 29.21 78,099,643
Feb 7, 2014 29.08 29.34 28.91 29.33 29.33 105,843,245
Feb 6, 2014 28.67 28.90 28.58 28.89 28.89 78,155,853
Feb 5, 2014 28.48 28.66 28.10 28.47 28.47 96,139,007
Feb 4, 2014 28.34 28.77 28.32 28.35 28.35 112,897,588
Feb 3, 2014 29.37 29.43 28.19 28.23 28.23 183,449,044
Jan 31, 2014 29.17 29.55 28.67 29.41 29.41 223,486,554
Jan 30, 2014 28.52 28.70 28.08 28.28 28.28 204,419,353
Jan 29, 2014 27.87 27.94 27.38 27.57 27.57 95,552,818
Jan 28, 2014 27.65 28.04 27.64 27.97 27.97 88,739,375
Jan 27, 2014 28.05 28.06 26.96 27.43 27.43 174,796,734
Jan 24, 2014 28.67 28.73 27.97 27.99 27.99 156,283,602
Jan 23, 2014 28.89 28.95 28.75 28.89 28.89 78,256,228
Jan 22, 2014 29.06 29.09 28.86 29.02 29.02 63,091,600
Jan 21, 2014 28.91 28.99 28.68 28.98 28.98 79,492,846
Jan 17, 2014 28.81 28.91 28.50 28.66 28.66 108,457,005
Jan 16, 2014 28.62 28.84 28.59 28.80 28.80 67,608,467
Jan 15, 2014 28.72 28.77 28.49 28.61 28.61 78,300,393
Jan 14, 2014 28.34 28.67 28.10 28.63 28.63 99,676,216
Jan 13, 2014 28.06 28.57 27.82 27.97 27.97 97,118,665
Jan 10, 2014 28.37 28.37 27.95 28.15 28.15 86,061,375
Jan 9, 2014 28.48 28.50 28.03 28.15 28.15 83,692,529
Jan 8, 2014 28.54 28.58 28.23 28.42 28.42 90,036,218
Jan 7, 2014 28.02 28.39 27.92 28.37 28.37 102,486,711
Jan 6, 2014 27.72 27.87 27.56 27.83 27.83 71,037,271
Jan 3, 2014 27.77 27.82 27.52 27.52 27.52 66,917,888
Jan 2, 2014 27.78 27.84 27.60 27.72 27.72 73,129,082
Dec 31, 2013 27.70 27.92 27.55 27.91 27.91 54,519,590
Dec 30, 2013 27.90 27.91 27.62 27.63 27.63 49,629,328
Dec 27, 2013 27.90 27.90 27.72 27.86 27.86 63,023,345
Dec 26, 2013 27.75 27.87 27.61 27.83 27.83 53,712,576
Dec 24, 2013 27.77 27.78 27.60 27.69 27.69 29,478,078
Dec 23, 2013 27.59 27.79 27.52 27.77 27.77 69,122,119
Dec 20, 2013 27.11 27.43 27.10 27.41 27.41 130,953,011
Dec 19, 2013 26.92 27.20 26.88 27.05 27.05 66,877,738
Dec 18, 2013 26.70 27.02 26.38 27.02 27.02 88,743,390
Dec 17, 2013 26.72 26.92 26.61 26.65 26.65 61,658,247
Dec 16, 2013 26.50 26.77 26.45 26.72 26.72 64,320,188
Dec 13, 2013 26.78 26.81 26.35 26.42 26.42 86,820,208
Dec 12, 2013 26.89 26.97 26.63 26.65 26.65 64,099,363
Dec 11, 2013 27.08 27.18 26.78 26.83 26.83 68,728,650
Dec 10, 2013 26.80 27.21 26.79 27.02 27.02 74,433,955
Dec 9, 2013 26.67 26.96 26.60 26.85 26.85 59,526,286
Dec 6, 2013 26.64 26.65 26.40 26.65 26.65 57,366,220
Dec 5, 2013 26.33 26.39 26.18 26.33 26.33 45,517,975
Dec 4, 2013 26.19 26.50 26.15 26.36 26.36 47,842,656
Dec 3, 2013 26.18 26.49 26.13 26.23 26.23 67,295,297
Dec 2, 2013 26.49 26.56 26.17 26.26 26.26 55,133,884
Nov 29, 2013 26.45 26.57 26.39 26.39 26.39 47,890,836
Nov 27, 2013 26.45 26.60 26.40 26.48 26.48 45,112,461
Nov 26, 2013 26.12 26.44 25.98 26.36 26.36 91,794,785
Nov 25, 2013 25.83 26.23 25.78 26.05 26.05 64,761,837
Nov 22, 2013 25.74 25.81 25.63 25.70 25.70 50,356,042
Nov 21, 2013 25.58 25.86 25.55 25.76 25.76 43,835,693
Nov 20, 2013 25.65 25.74 25.41 25.46 25.46 38,692,487
Nov 19, 2013 25.70 25.77 25.48 25.53 25.53 45,433,661
Nov 18, 2013 25.80 26.12 25.63 25.69 25.69 70,651,832
Nov 15, 2013 25.78 25.85 25.66 25.74 25.74 51,243,355
Nov 14, 2013 25.75 25.90 25.66 25.78 25.78 46,842,923
Nov 13, 2013 25.07 25.72 25.07 25.72 25.72 63,412,799
Nov 12, 2013 25.10 25.34 25.03 25.20 25.20 48,906,630
Nov 11, 2013 25.14 25.30 25.11 25.17 25.17 44,670,812
Nov 8, 2013 25.12 25.37 25.12 25.31 25.31 51,825,529
Nov 7, 2013 25.47 25.50 25.10 25.10 25.10 67,435,822
Nov 6, 2013 25.54 25.58 25.29 25.47 25.47 36,652,871
Nov 5, 2013 25.41 25.69 25.34 25.44 25.44 47,433,127
Nov 4, 2013 25.69 25.71 25.46 25.56 25.56 45,722,740
Nov 1, 2013 25.70 25.80 25.53 25.58 25.58 51,524,405
Oct 31, 2013 25.63 25.94 25.50 25.67 25.67 65,845,885
Oct 30, 2013 25.84 25.84 25.55 25.66 25.66 53,162,522
Oct 29, 2013 25.38 25.83 25.24 25.81 25.81 64,440,637
Oct 28, 2013 25.29 25.49 25.23 25.28 25.28 46,521,724
Oct 25, 2013 25.62 25.62 25.17 25.29 25.29 81,524,432
Oct 24, 2013 25.70 25.92 25.52 25.54 25.54 83,997,668
Oct 23, 2013 24.93 25.77 24.92 25.69 25.69 106,927,293
Oct 22, 2013 25.03 25.23 24.80 25.08 25.08 88,675,135
Oct 21, 2013 25.19 25.38 24.90 24.99 24.99 145,675,990
Oct 18, 2013 24.32 25.29 24.26 25.19 25.19 464,390,148
Oct 17, 2013 22.24 22.34 22.06 22.14 22.14 170,902,191
Oct 16, 2013 22.06 22.37 22.02 22.37 22.37 80,604,999
Oct 15, 2013 21.81 22.06 21.77 21.97 21.97 63,914,673
Oct 14, 2013 21.59 21.82 21.55 21.82 21.82 49,930,453
Oct 11, 2013 21.57 21.76 21.55 21.72 21.72 56,567,236
Oct 10, 2013 21.52 21.64 21.42 21.62 21.62 90,550,137
Oct 9, 2013 21.33 21.49 21.00 21.32 21.32 106,449,509
Oct 8, 2013 21.55 21.57 21.21 21.26 21.26 78,039,419
Oct 7, 2013 21.61 21.77 21.52 21.56 21.56 51,937,949
Oct 4, 2013 21.79 21.86 21.67 21.73 21.73 54,523,605
Oct 3, 2013 22.12 22.27 21.72 21.82 21.82 84,997,401
Oct 2, 2013 21.99 22.15 21.86 22.12 22.12 60,036,190
Oct 1, 2013 21.92 22.11 21.92 22.09 22.09 67,644,602
Sep 30, 2013 21.65 21.94 21.63 21.82 21.82 69,154,239
Sep 27, 2013 21.79 21.86 21.70 21.83 21.83 50,540,732
Sep 26, 2013 21.88 21.99 21.79 21.87 21.87 50,584,897
Sep 25, 2013 22.08 22.08 21.81 21.85 21.85 66,207,234
Sep 24, 2013 22.08 22.17 21.95 22.09 22.09 59,694,916
Sep 23, 2013 22.32 22.46 22.05 22.08 22.08 71,362,485
Sep 20, 2013 22.38 22.52 22.31 22.49 22.49 174,463,490
Sep 19, 2013 22.57 22.57 22.30 22.38 22.38 64,155,573
Sep 18, 2013 22.08 22.51 21.99 22.50 22.50 77,678,069
Sep 17, 2013 22.10 22.13 21.94 22.07 22.07 50,564,822
Sep 16, 2013 22.32 22.34 22.04 22.11 22.11 53,660,381
Sep 13, 2013 22.28 22.31 22.04 22.14 22.14 53,214,717
Sep 12, 2013 22.35 22.36 22.17 22.24 22.24 43,984,248
Sep 11, 2013 22.13 22.34 22.07 22.32 22.32 64,665,477
Sep 10, 2013 22.17 22.22 22.02 22.13 22.13 51,697,050
Sep 9, 2013 22.01 22.16 21.98 22.12 22.12 49,569,103
Sep 6, 2013 21.98 22.01 21.76 21.91 21.91 62,698,130
Sep 5, 2013 21.76 21.91 21.71 21.91 21.91 51,845,604
Sep 4, 2013 21.43 21.76 21.30 21.71 21.71 81,954,037
Sep 3, 2013 21.28 21.57 21.27 21.43 21.43 82,210,996
Aug 30, 2013 21.31 21.37 21.06 21.09 21.09 74,743,109
Aug 29, 2013 21.15 21.43 21.14 21.31 21.31 59,361,671
Aug 28, 2013 21.18 21.31 21.12 21.13 21.13 53,395,392
Aug 27, 2013 21.41 21.51 21.12 21.17 21.17 69,623,993
Aug 26, 2013 21.67 21.79 21.57 21.58 21.58 42,257,801
Aug 23, 2013 21.86 21.87 21.66 21.67 21.67 43,245,489
Aug 22, 2013 21.74 21.79 21.68 21.76 21.76 34,926,424
Aug 21, 2013 21.68 21.84 21.58 21.65 21.65 70,555,472
Aug 20, 2013 21.63 21.72 21.51 21.55 21.55 49,504,863
Aug 19, 2013 21.36 21.72 21.36 21.56 21.56 72,707,508
Aug 16, 2013 21.45 21.48 21.33 21.34 21.34 67,255,147
Aug 15, 2013 21.53 21.54 21.37 21.41 21.41 75,048,249
Aug 14, 2013 21.88 21.92 21.60 21.66 21.66 83,600,184
Aug 13, 2013 22.09 22.13 21.82 21.95 21.95 57,004,870
Aug 12, 2013 22.09 22.09 21.96 22.06 22.06 55,286,453
Aug 9, 2013 22.18 22.30 22.17 22.18 22.18 53,146,462
Aug 8, 2013 22.30 22.31 22.05 22.23 22.23 59,743,096
Aug 7, 2013 22.29 22.38 22.14 22.18 22.18 55,374,783
Aug 6, 2013 22.53 22.66 22.31 22.33 22.33 60,469,809
Aug 5, 2013 22.55 22.55 22.40 22.54 22.54 52,584,363
Aug 2, 2013 22.50 22.59 22.44 22.58 22.58 68,812,965
Aug 1, 2013 22.29 22.53 22.29 22.52 22.52 85,856,610
Jul 31, 2013 22.24 22.33 22.07 22.11 22.11 87,265,872
Jul 30, 2013 22.05 22.31 21.94 22.19 22.19 70,487,217
Jul 29, 2013 22.04 22.29 21.94 21.97 21.97 75,959,652
Jul 26, 2013 22.09 22.17 21.97 22.05 22.05 71,374,530
Jul 25, 2013 22.26 22.34 22.07 22.11 22.11 120,493,954
Jul 24, 2013 22.60 22.67 22.43 22.49 22.49 83,451,629
Jul 23, 2013 22.68 22.74 22.41 22.51 22.51 82,134,711
Jul 22, 2013 22.47 22.73 22.34 22.68 22.68 116,563,276
Jul 19, 2013 22.08 22.49 21.81 22.33 22.33 295,475,379
Jul 18, 2013 22.89 22.91 22.50 22.68 22.68 145,924,920
Jul 17, 2013 22.94 23.08 22.82 22.88 22.88 60,469,809
Jul 16, 2013 23.09 23.11 22.76 22.90 22.90 79,617,311
Jul 15, 2013 23.02 23.11 22.82 23.03 23.03 78,713,937
Jul 12, 2013 22.91 22.99 22.80 22.99 22.99 103,113,050
Jul 11, 2013 22.74 22.93 22.63 22.92 22.92 103,755,449
Jul 10, 2013 22.50 22.69 22.43 22.57 22.57 68,592,140
Jul 9, 2013 22.69 22.74 22.37 22.55 22.55 79,472,771
Jul 8, 2013 22.40 22.57 22.34 22.54 22.54 79,075,287
Jul 5, 2013 22.17 22.30 22.10 22.25 22.25 68,331,166
Jul 3, 2013 21.92 22.15 21.88 22.08 22.08 42,036,977
Jul 2, 2013 22.17 22.19 21.85 21.98 21.98 75,943,592
Jul 1, 2013 22.08 22.22 22.04 22.11 22.11 69,250,599
Jun 28, 2013 21.79 21.96 21.77 21.93 21.93 94,324,230
Jun 27, 2013 21.89 22.03 21.83 21.84 21.84 77,348,840
Jun 26, 2013 21.76 21.87 21.68 21.76 21.76 73,530,581
Jun 25, 2013 21.85 21.91 21.53 21.57 21.57 102,510,801
Jun 24, 2013 21.72 21.83 21.50 21.66 21.66 121,128,323
Jun 21, 2013 22.13 22.16 21.75 21.94 21.94 159,889,066
Jun 20, 2013 22.27 22.44 22.00 22.04 22.04 135,385,563
Jun 19, 2013 22.45 22.69 22.35 22.43 22.43 117,073,180
Jun 18, 2013 22.13 22.44 22.13 22.43 22.43 87,000,883
Jun 17, 2013 21.90 22.15 21.88 22.07 22.07 86,173,794
Jun 14, 2013 21.92 22.03 21.77 21.79 21.79 90,136,592
Jun 13, 2013 21.64 21.91 21.56 21.84 21.84 83,106,340
Jun 12, 2013 22.05 22.07 21.66 21.72 21.72 88,522,565
Jun 11, 2013 22.02 22.09 21.91 21.91 21.91 70,567,517
Jun 10, 2013 21.97 22.19 21.92 22.17 22.17 93,862,506
Jun 7, 2013 21.68 21.92 21.55 21.91 21.91 107,385,002
Jun 6, 2013 21.53 21.58 21.10 21.54 21.54 103,550,684
Jun 5, 2013 21.48 21.66 21.35 21.41 21.41 84,587,872
Jun 4, 2013 21.62 21.68 21.27 21.40 21.40 75,024,159
Jun 3, 2013 21.74 21.77 21.30 21.61 21.61 99,399,181
May 31, 2013 21.62 21.84 21.61 21.70 21.70 79,071,272
May 30, 2013 21.67 21.89 21.58 21.69 21.69 85,145,956
May 29, 2013 21.81 21.87 21.53 21.63 21.63 80,837,869
May 28, 2013 22.01 22.22 21.93 21.95 21.95 90,638,467
May 24, 2013 21.80 21.89 21.69 21.75 21.75 92,216,359
May 23, 2013 21.84 22.17 21.77 21.99 21.99 91,345,105
May 22, 2013 22.48 22.65 22.09 22.15 22.15 102,807,910
May 21, 2013 22.62 22.71 22.36 22.59 22.59 79,617,311
May 20, 2013 22.54 22.93 22.54 22.63 22.63 91,248,746
May 17, 2013 22.67 22.75 22.43 22.64 22.64 112,098,604
May 16, 2013 22.89 22.91 22.47 22.51 22.51 128,865,215
May 15, 2013 22.30 22.82 22.27 22.81 22.81 160,033,605
May 14, 2013 21.86 22.13 21.85 22.09 22.09 63,408,784
May 13, 2013 21.89 21.98 21.75 21.86 21.86 58,157,173
May 10, 2013 21.80 21.93 21.72 21.92 21.92 76,192,522
May 9, 2013 21.69 21.91 21.62 21.71 21.71 88,353,936
May 8, 2013 21.34 21.77 21.24 21.76 21.76 99,102,072
May 7, 2013 21.49 21.52 21.19 21.35 21.35 78,653,713
May 6, 2013 21.13 21.47 21.13 21.46 21.46 85,973,045
May 3, 2013 20.85 21.09 20.82 21.06 21.06 100,880,714
May 2, 2013 20.43 20.79 20.40 20.66 20.66 81,034,603
May 1, 2013 20.50 20.54 20.33 20.43 20.43 58,418,148
Apr 30, 2013 20.40 20.61 20.37 20.54 20.54 92,613,843
Apr 29, 2013 20.01 20.49 20.00 20.40 20.40 92,376,959
Apr 26, 2013 20.11 20.12 19.84 19.96 19.96 99,880,980
Apr 25, 2013 20.33 20.34 20.12 20.15 20.15 79,986,690
Apr 24, 2013 20.13 20.37 20.12 20.26 20.26 73,438,237
Apr 23, 2013 19.95 20.31 19.93 20.12 20.12 92,035,684
Apr 22, 2013 19.94 20.02 19.30 19.93 19.93 115,768,308
Apr 19, 2013 19.16 20.01 19.08 19.92 19.92 232,998,073
Apr 18, 2013 19.56 19.57 18.96 19.08 19.08 133,398,142
Apr 17, 2013 19.60 19.70 19.38 19.49 19.49 81,785,407
Apr 16, 2013 19.59 19.83 19.52 19.76 19.76 69,941,178
Apr 15, 2013 19.58 19.85 19.35 19.48 19.48 98,491,793
Apr 12, 2013 19.73 19.73 19.50 19.68 19.68 65,713,390
Apr 11, 2013 19.75 19.75 19.53 19.69 19.69 81,452,163
Apr 10, 2013 19.50 19.73 19.33 19.68 19.68 79,440,651
Apr 9, 2013 19.32 19.52 19.26 19.37 19.37 86,615,444
Apr 8, 2013 19.40 19.42 19.14 19.30 19.30 113,708,616
Apr 5, 2013 19.58 19.60 19.34 19.50 19.50 137,870,844
Apr 4, 2013 20.03 20.07 19.71 19.80 19.80 98,270,968
Apr 3, 2013 20.26 20.28 19.94 20.08 20.08 69,800,653
Apr 2, 2013 20.04 20.29 20.02 20.25 20.25 81,966,082
Apr 1, 2013 19.80 19.98 19.76 19.95 19.95 72,562,968
Mar 28, 2013 20.02 20.06 19.76 19.78 19.78 91,855,009
Mar 27, 2013 20.09 20.10 19.96 19.99 19.99 86,852,328
Mar 26, 2013 20.26 20.27 20.12 20.23 20.23 47,854,701
Mar 25, 2013 20.23 20.40 20.10 20.17 20.17 68,736,680
Mar 22, 2013 20.29 20.30 20.17 20.18 20.18 59,751,126
Mar 21, 2013 20.21 20.35 20.17 20.21 20.21 59,325,536
Mar 20, 2013 20.34 20.36 20.21 20.29 20.29 58,771,467
Mar 19, 2013 20.21 20.40 20.09 20.21 20.21 84,242,583
Mar 18, 2013 20.05 20.24 19.96 20.12 20.12 73,807,616
Mar 15, 2013 20.39 20.43 20.26 20.28 20.28 124,452,737
Mar 14, 2013 20.60 20.60 20.36 20.46 20.46 66,295,564
Mar 13, 2013 20.62 20.69 20.48 20.56 20.56 65,898,080
Mar 12, 2013 20.69 20.72 20.51 20.61 20.61 80,633,104
Mar 11, 2013 20.71 20.91 20.71 20.79 20.79 64,027,093
Mar 8, 2013 20.78 20.80 20.55 20.71 20.71 116,912,581
Mar 7, 2013 20.77 20.84 20.66 20.74 20.74 82,415,761
Mar 6, 2013 20.95 21.02 20.64 20.71 20.71 115,350,748
Mar 5, 2013 20.65 20.93 20.65 20.89 20.89 162,370,331
Mar 4, 2013 20.06 20.49 20.05 20.46 20.46 111,440,145
Mar 1, 2013 19.87 20.10 19.83 20.08 20.08 87,342,157
Feb 28, 2013 19.95 20.10 19.95 19.96 19.96 90,971,711
Feb 27, 2013 19.80 20.04 19.70 19.92 19.92 81,347,773
Feb 26, 2013 19.80 19.82 19.54 19.68 19.68 88,430,220
Feb 25, 2013 19.98 20.13 19.69 19.70 19.70 92,501,423

Related Tickers

META Meta Platforms, Inc.
493.50
-0.52%
 
SPOT Spotify Technology S.A.
281.23
-7.28%
 
DJT Trump Media & Technology Group Corp.
35.67
+9.52%
 
SNAP Snap Inc.
11.08
-2.72%
 
RDDT Reddit, Inc.
43.15
+0.77%
 
DJTWW Trump Media & Technology Group Corp.
16.58
+12.79%
 
BIDU Baidu, Inc.
99.19
+0.98%
 
PINS Pinterest, Inc.
32.85
-0.51%
 
TCEHY Tencent Holdings Limited
43.85
+3.23%
 
TWLO Twilio Inc.
60.98
+1.08%