Xtrackers MSCI Thailand UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03092  2012-01-12  2021-08-19  2021-12-08
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-12-07 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2021-08-19 0 168.0 164.0 - 167.9 168.0 1,875 314,875 167.93 167.9 164.0 - 167.9 168.0 1,875 167.93 -1.26%
2021-08-18 0 170.1 164.0 - 169.0 170.1 375 63,705 169.88 170.1 164.0 - 169.0 170.1 375 169.88 1.92%
2021-08-17 0 166.9 164.0 168.0 166.9 166.9 75 12,517 166.89 166.9 164.0 168.0 166.9 166.9 75 166.89 -0.65%
2021-08-16 0 168.0 164.0 169.0 - - 0 0 - 168.0 164.0 169.0 - - 0 - -0.12%
2021-08-13 0 168.2 164.0 168.5 168.5 168.5 25 4,211 168.44 168.2 164.0 168.5 168.4 168.4 25 168.44 0.81%
2021-08-12 0 166.9 164.0 168.5 - - 0 0 - 166.9 164.0 168.5 - - 0 - 0.36%
2021-08-11 0 166.3 164.0 169.0 166.1 166.1 500 83,050 166.10 166.3 164.0 169.0 166.1 166.1 500 166.10 -0.03%
2021-08-10 0 166.3 160.0 169.0 - - 0 0 - 166.3 160.0 169.0 - - 0 - 0.64%
2021-08-09 0 165.3 160.0 - 164.7 164.7 25 4,116 164.64 165.3 160.0 - 164.6 164.6 25 164.64 0.43%
2021-08-06 0 164.6 160.0 166.0 164.5 165.0 225 37,063 164.72 164.6 160.0 166.0 164.5 165.0 225 164.72 -2.52%
2021-08-05 0 168.8 165.0 171.8 - - 0 0 - 168.8 165.0 171.8 - - 0 - -0.12%
2021-08-04 0 169.0 165.0 169.0 169.3 169.3 625 105,781 169.25 169.0 165.0 169.0 169.3 169.3 625 169.25 0.42%
2021-08-03 0 168.3 165.0 - - - 0 0 - 168.3 165.0 - - - 0 - 0.00%
2021-08-02 0 168.3 165.0 - 168.3 168.3 625 105,187 168.30 168.3 165.0 - 168.3 168.3 625 168.30 -0.88%
2021-07-30 0 169.8 - 171.0 - - 0 0 - 169.8 - 171.0 - - 0 - 0.00%
2021-07-29 0 169.8 - - - - 0 0 - 169.8 - - - - 0 - 0.00%
2021-07-28 0 169.8 - 176.5 - - 0 0 - 169.8 - 176.5 - - 0 - 0.21%
2021-07-27 0 169.5 - 176.5 169.6 169.6 150 25,432 169.55 169.4 - 176.5 169.6 169.6 150 169.55 0.86%
2021-07-26 0 168.0 - 169.2 168.0 168.0 1,500 252,000 168.00 168.0 - 169.2 168.0 168.0 1,500 168.00 -1.47%
2021-07-23 0 170.5 - 170.5 - - 0 0 - 170.5 - 170.5 - - 0 - -0.29%
2021-07-22 0 171.0 - - 171.0 171.0 100 17,100 171.00 171.0 - - 171.0 171.0 100 171.00 -0.18%
2021-07-21 0 171.3 - - - - 0 0 - 171.3 - - - - 0 - 0.00%
2021-07-20 0 171.3 - - 171.7 171.7 25 4,292 171.68 171.3 - - 171.7 171.7 25 171.68 -1.66%
2021-07-19 0 174.2 - - - - 0 0 - 174.2 - - - - 0 - -0.46%
2021-07-16 0 175.0 - - 175.0 175.0 50 8,750 175.00 175.0 - - 175.0 175.0 50 175.00 -0.77%
2021-07-15 0 176.4 - - - - 0 0 - 176.4 - - - - 0 - 0.00%
2021-07-14 0 176.4 - - - - 0 0 - 176.4 - - - - 0 - 0.00%
2021-07-13 0 176.4 - - - - 0 0 - 176.4 - - - - 0 - 0.00%
2021-07-12 0 176.4 - - 176.6 177.1 600 106,218 177.03 176.4 - - 176.6 177.1 600 177.03 2.08%
2021-07-09 0 172.8 - - 172.8 172.8 600 103,650 172.75 172.8 - - 172.8 172.8 600 172.75 -2.81%
2021-07-08 0 177.8 177.8 181.3 177.8 177.8 650 115,537 177.75 177.8 177.8 181.3 177.8 177.8 650 177.75 -1.74%
2021-07-07 0 180.9 - 181.3 - - 0 0 - 180.9 - 181.3 - - 0 - 0.00%
2021-07-06 0 180.9 179.1 181.3 - - 0 0 - 180.9 179.1 181.3 - - 0 - 0.00%
2021-07-05 0 180.9 179.0 180.9 - - 0 0 - 180.9 179.0 180.9 - - 0 - 0.00%
2021-07-02 0 180.9 - - 180.9 180.9 25 4,522 180.88 180.9 - - 180.9 180.9 25 180.88 -1.04%
2021-06-30 0 182.8 - - - - 0 0 - 182.8 - - - - 0 - 0.00%
2021-06-29 0 182.8 - - - - 0 0 - 182.8 - - - - 0 - 0.00%
2021-06-28 0 182.8 182.7 - 182.8 183.0 625 114,275 182.84 182.8 182.7 - 182.8 183.0 625 182.84 -0.65%
2021-06-25 0 184.0 184.0 - - - 0 0 - 184.0 184.0 - - - 0 - 0.60%
2021-06-24 0 182.9 181.5 - - - 0 0 - 182.9 181.5 - - - 0 - -1.48%
2021-06-23 0 185.7 - - - - 0 0 - 185.6 - - - - 0 - -0.75%
2021-06-22 0 187.1 - 187.1 - - 0 0 - 187.1 - 187.1 - - 0 - 0.00%
2021-06-21 0 187.1 - 189.0 184.9 187.1 1,250 232,437 185.95 187.1 - 189.0 184.9 187.1 1,250 185.95 -0.77%
2021-06-18 0 188.5 - 189.2 - - 0 0 - 188.5 - 189.1 - - 0 - -0.16%
2021-06-17 0 188.8 188.5 - 188.8 188.8 550 103,840 188.80 188.8 188.4 - 188.8 188.8 550 188.80 -1.49%
2021-06-16 0 191.7 - - - - 0 0 - 191.6 - - - - 0 - 0.00%
2021-06-15 0 191.7 - 193.0 - - 0 0 - 191.6 - 193.0 - - 0 - 0.00%
2021-06-11 0 191.7 - 193.0 - - 0 0 - 191.6 - 193.0 - - 0 - 0.82%
2021-06-10 0 190.1 - - - - 0 0 - 190.1 - - - - 0 - 0.37%
2021-06-09 0 189.4 - - - - 0 0 - 189.4 - - - - 0 - 0.03%
2021-06-08 0 189.4 - - 189.4 189.4 200 37,870 189.35 189.4 - - 189.4 189.4 200 189.35 -0.24%
2021-06-07 0 189.8 - - - - 0 0 - 189.8 - - - - 0 - 0.00%
2021-06-04 0 189.8 - - 189.8 191.0 600 113,910 189.85 189.8 - - 189.8 191.0 600 189.85 -0.18%
2021-06-03 0 190.2 190.2 - 190.1 190.1 200 38,010 190.05 190.1 190.1 - 190.1 190.1 200 190.05 0.50%
2021-06-02 0 189.2 189.2 - - - 0 0 - 189.2 189.2 - - - 0 - 0.64%
2021-06-01 0 188.0 186.6 - - - 0 0 - 188.0 186.6 - - - 0 - 1.13%
2021-05-31 0 185.9 - - 185.9 186.4 50 9,307 186.14 185.9 - - 185.9 186.4 50 186.14 -0.27%
2021-05-28 0 186.4 185.0 - 186.4 186.4 600 111,840 186.40 186.4 185.0 - 186.4 186.4 600 186.40 1.39%
2021-05-27 0 183.9 182.5 - - - 0 0 - 183.9 182.5 - - - 0 - 0.79%
2021-05-26 0 182.4 182.4 - - - 0 0 - 182.4 182.4 - - - 0 - 0.00%
2021-05-25 0 182.4 180.1 - - - 0 0 - 182.4 180.1 - - - 0 - 0.00%
2021-05-24 0 182.4 180.1 - - - 0 0 - 182.4 180.1 - - - 0 - 0.00%
2021-05-21 0 182.4 180.1 - - - 0 0 - 182.4 180.1 - - - 0 - -0.03%
2021-05-20 0 182.5 180.1 - - - 0 0 - 182.4 180.1 - - - 0 - 0.00%
2021-05-18 0 182.5 180.1 - 182.5 182.5 450 82,102 182.45 182.4 180.1 - 182.4 182.4 450 182.45 -0.14%
2021-05-17 0 182.7 180.1 - - - 0 0 - 182.7 180.1 - - - 0 - -0.35%
2021-05-14 0 183.4 180.1 - - - 0 0 - 183.4 180.1 - - - 0 - 0.00%
2021-05-13 0 183.4 - - - - 0 0 - 183.4 - - - - 0 - -1.90%
2021-05-12 0 186.9 - - - - 0 0 - 186.9 - - - - 0 - -0.56%
2021-05-11 0 188.0 - 188.0 186.3 188.7 3,000 563,850 187.95 187.9 - 188.0 186.3 188.6 3,000 187.95 -0.77%
2021-05-10 0 189.4 - - 189.4 189.7 1,800 341,100 189.50 189.4 - - 189.4 189.6 1,800 189.50 2.05%
2021-05-07 0 185.6 - - - - 0 0 - 185.6 - - - - 0 - 0.90%
2021-05-06 0 184.0 - 185.1 183.4 184.0 1,700 312,015 183.54 183.9 - 185.1 183.4 183.9 1,700 183.54 0.16%
2021-05-05 0 183.7 - 188.1 183.7 183.7 600 110,190 183.65 183.6 - 188.1 183.6 183.6 600 183.65 -2.13%
2021-05-04 0 187.7 - 188.1 - - 0 0 - 187.6 - 188.1 - - 0 - -0.32%
2021-05-03 0 188.3 182.0 - - - 0 0 - 188.3 182.0 - - - 0 - 0.00%
2021-04-30 0 188.3 182.0 - 187.7 188.3 625 117,296 187.67 188.3 182.0 - 187.6 188.3 625 187.67 0.35%
2021-04-29 0 187.6 182.0 189.3 187.6 187.6 800 150,080 187.60 187.6 182.0 189.3 187.6 187.6 800 187.60 1.98%
2021-04-28 0 184.0 182.0 - - - 0 0 - 183.9 182.0 - - - 0 - 0.00%
2021-04-27 0 184.0 - - - - 0 0 - 183.9 - - - - 0 - 0.00%
2021-04-26 0 184.0 - - 184.1 184.1 300 55,230 184.10 183.9 - - 184.1 184.1 300 184.10 -0.41%
2021-04-23 0 184.7 - 186.0 - - 0 0 - 184.7 - 186.0 - - 0 - -1.07%
2021-04-22 0 186.7 - 186.7 - - 0 0 - 186.7 - 186.7 - - 0 - -0.29%
2021-04-21 0 187.3 - 187.9 - - 0 0 - 187.3 - 187.9 - - 0 - 0.00%
2021-04-20 0 187.3 - 187.9 - - 0 0 - 187.3 - 187.9 - - 0 - 0.97%
2021-04-19 0 185.5 - 187.5 - - 0 0 - 185.4 - 187.5 - - 0 - 0.87%
2021-04-16 0 183.9 - 186.4 - - 0 0 - 183.9 - 186.4 - - 0 - 0.00%
2021-04-15 0 183.9 - 185.4 183.9 183.9 575 105,713 183.85 183.9 - 185.4 183.9 183.9 575 183.85 -0.19%
2021-04-14 0 184.2 - 185.9 184.2 184.2 25 4,605 184.20 184.2 - 185.9 184.2 184.2 25 184.20 0.00%
2021-04-13 0 184.2 - - 184.0 184.6 800 147,665 184.58 184.2 - - 184.0 184.6 800 184.58 -0.41%
2021-04-12 0 185.0 - 185.0 - - 0 0 - 184.9 - 185.0 - - 0 - -0.99%
2021-04-09 0 186.8 - - - - 0 0 - 186.8 - - - - 0 - 0.00%
2021-04-08 0 186.8 - - 186.8 186.8 25 4,670 186.80 186.8 - - 186.8 186.8 25 186.80 -0.11%
2021-04-07 0 187.0 186.8 187.0 187.3 189.3 1,900 358,160 188.51 187.0 186.8 187.0 187.3 189.3 1,900 188.51 -1.76%
2021-04-01 0 190.4 - - 190.1 191.9 1,150 219,592 190.95 190.4 - - 190.1 191.9 1,150 190.95 -0.31%
2021-03-31 0 191.0 - - - - 0 0 - 190.9 - - - - 0 - 0.00%
2021-03-30 0 191.0 - - - - 0 0 - 190.9 - - - - 0 - 0.00%
2021-03-29 0 191.0 - - 191.0 191.0 100 19,095 190.95 190.9 - - 190.9 190.9 100 190.95 0.82%
2021-03-26 0 189.4 - - 189.4 189.4 575 108,905 189.40 189.4 - - 189.4 189.4 575 189.40 0.32%
2021-03-25 0 188.8 - - 186.8 190.9 4,225 794,895 188.14 188.8 - - 186.8 190.9 4,225 188.14 -0.71%
2021-03-24 0 190.2 - - - - 0 0 - 190.1 - - - - 0 - -0.58%
2021-03-23 0 191.3 - - - - 0 0 - 191.3 - - - - 0 - 0.00%
2021-03-22 0 191.3 - - 191.3 191.3 100 19,130 191.30 191.3 - - 191.3 191.3 100 191.30 -0.10%
2021-03-19 0 191.5 - 196.0 - - 0 0 - 191.4 - 196.0 - - 0 - -0.93%
2021-03-18 0 193.3 - - - - 0 0 - 193.3 - - - - 0 - 0.00%
2021-03-17 0 193.3 - - - - 0 0 - 193.3 - - - - 0 - -0.31%
2021-03-16 0 193.9 - - - - 0 0 - 193.9 - - - - 0 - -0.08%
2021-03-15 0 194.0 192.0 - - - 0 0 - 194.0 192.0 - - - 0 - -0.31%
2021-03-12 0 194.6 - 197.2 - - 0 0 - 194.6 - 197.2 - - 0 - -0.71%
2021-03-11 0 196.0 - - 194.4 196.5 1,750 341,575 195.19 196.0 - - 194.4 196.5 1,750 195.19 2.14%
2021-03-10 0 191.9 - 192.0 - - 0 0 - 191.9 - 192.0 - - 0 - 1.05%
2021-03-09 0 189.9 - - 188.5 191.6 2,750 523,105 190.22 189.9 - - 188.4 191.6 2,750 190.22 -0.78%
2021-03-08 0 191.4 - 192.0 190.2 193.1 5,175 990,523 191.41 191.4 - 192.0 190.2 193.1 5,175 191.41 0.13%
2021-03-05 0 191.2 - - 188.0 191.2 525 98,778 188.15 191.1 - - 188.0 191.1 525 188.15 0.00%
2021-03-04 0 191.2 - - 191.2 191.2 300 57,345 191.15 191.1 - - 191.1 191.1 300 191.15 1.06%
2021-03-03 0 189.2 158.7 - - - 0 0 - 189.1 158.6 - - - 0 - 2.00%
2021-03-02 0 185.5 158.7 - - - 0 0 - 185.4 158.6 - - - 0 - 0.00%
2021-03-01 0 185.5 158.7 - 184.4 184.4 625 115,250 184.40 185.4 158.6 - 184.4 184.4 625 184.40 1.42%
2021-02-26 0 182.9 182.9 - 182.9 187.3 675 123,646 183.18 182.9 182.9 - 182.9 187.3 675 183.18 -2.74%
2021-02-25 0 188.0 187.3 190.0 188.0 188.0 450 84,600 188.00 188.0 187.3 190.0 188.0 188.0 450 188.00 0.75%
2021-02-24 0 186.6 - 189.3 186.6 186.6 425 79,305 186.60 186.6 - 189.3 186.6 186.6 425 186.60 -0.24%
2021-02-23 0 187.1 158.7 188.4 185.6 185.6 450 83,497 185.55 187.1 158.6 188.4 185.6 185.6 450 185.55 0.81%
2021-02-22 0 185.6 185.6 - - - 0 0 - 185.6 185.6 - - - 0 - 0.00%
2021-02-19 0 185.6 - - 185.3 185.3 100 18,525 185.25 185.6 - - 185.3 185.3 100 185.25 -1.38%
2021-02-18 0 188.2 188.2 - 188.2 188.2 600 112,890 188.15 188.1 188.1 - 188.1 188.1 600 188.15 -1.80%
2021-02-17 0 191.6 - - 192.3 192.3 275 52,882 192.30 191.6 - - 192.3 192.3 275 192.30 0.55%
2021-02-16 0 190.6 190.6 192.3 - - 0 0 - 190.6 190.6 192.3 - - 0 - 0.13%
2021-02-11 0 190.3 - - - - 0 0 - 190.3 - - - - 0 - 0.00%
2021-02-10 0 190.3 - - - - 0 0 - 190.3 - - - - 0 - 0.00%
2021-02-09 0 190.3 190.1 - 190.3 190.3 100 19,030 190.30 190.3 190.1 - 190.3 190.3 100 190.30 1.22%
2021-02-08 0 188.0 187.0 190.0 186.7 187.9 500 93,890 187.78 188.0 187.0 190.0 186.7 187.9 500 187.78 1.08%
2021-02-05 0 186.0 186.0 - - - 0 0 - 186.0 186.0 - - - 0 - 0.24%
2021-02-04 0 185.6 158.7 - - - 0 0 - 185.6 158.6 - - - 0 - 0.00%
2021-02-03 0 185.6 158.7 - - - 0 0 - 185.6 158.6 - - - 0 - 0.00%
2021-02-02 0 185.6 158.7 185.6 185.6 185.6 100 18,560 185.60 185.6 158.6 185.6 185.6 185.6 100 185.60 0.71%
2021-02-01 0 184.3 184.3 - - - 0 0 - 184.3 184.3 - - - 0 - 0.99%
2021-01-29 0 182.5 180.5 - 180.7 183.9 1,750 319,007 182.29 182.4 180.5 - 180.7 183.9 1,750 182.29 -1.38%
2021-01-28 0 185.0 - 186.8 185.0 185.0 50 9,250 185.00 185.0 - 186.8 185.0 185.0 50 185.00 -1.39%
2021-01-27 0 187.6 180.0 - - - 0 0 - 187.6 180.0 - - - 0 - 0.00%
2021-01-26 0 187.6 180.1 - 186.5 187.6 1,200 224,430 187.03 187.6 180.1 - 186.4 187.6 1,200 187.03 -0.64%
2021-01-25 0 188.8 180.0 - 186.3 186.4 425 79,175 186.29 188.8 180.0 - 186.3 186.4 425 186.29 -0.63%
2021-01-22 0 190.0 - - 190.0 190.0 100 19,000 190.00 190.0 - - 190.0 190.0 100 190.00 0.18%
2021-01-21 0 189.7 189.6 - - - 0 0 - 189.6 189.6 - - - 0 - 0.18%
2021-01-20 0 189.3 189.3 - - - 0 0 - 189.3 189.3 - - - 0 - 0.11%
2021-01-19 0 189.1 187.2 - - - 0 0 - 189.1 187.1 - - - 0 - 0.05%
2021-01-18 0 189.0 187.2 189.0 189.0 189.0 50 9,450 189.00 189.0 187.1 189.0 189.0 189.0 50 189.00 -1.61%
2021-01-15 0 192.1 190.0 194.0 192.4 192.5 250 48,111 192.44 192.1 190.0 194.0 192.4 192.4 250 192.44 -1.39%
2021-01-14 0 194.8 193.9 - - - 0 0 - 194.8 193.9 - - - 0 - 0.52%
2021-01-13 0 193.8 193.8 197.4 - - 0 0 - 193.8 193.8 197.4 - - 0 - 1.02%
2021-01-12 0 191.9 190.0 - 191.0 191.0 50 9,550 191.00 191.9 190.0 - 191.0 191.0 50 191.00 -1.11%
2021-01-11 0 194.0 193.5 194.0 193.5 194.0 550 106,450 193.55 194.0 193.5 194.0 193.5 194.0 550 193.55 0.52%
2021-01-08 0 193.0 189.0 - 193.0 193.0 500 96,500 193.00 193.0 189.0 - 193.0 193.0 500 193.00 1.85%
2021-01-07 0 189.5 - - - - 0 0 - 189.5 - - - - 0 - 0.11%
2021-01-06 0 189.3 186.0 - - - 0 0 - 189.3 186.0 - - - 0 - 1.97%
2021-01-05 0 185.7 158.7 - - - 0 0 - 185.6 158.6 - - - 0 - 0.73%
2021-01-04 0 184.3 184.0 - 184.3 185.7 1,750 323,872 185.07 184.3 184.0 - 184.3 185.6 1,750 185.07 -0.14%
2020-12-31 0 184.6 158.7 186.2 184.6 184.6 75 13,841 184.55 184.6 158.6 186.2 184.6 184.6 75 184.55 0.90%
2020-12-30 0 182.9 158.7 186.2 - - 0 0 - 182.9 158.6 186.2 - - 0 - 0.00%
2020-12-29 0 182.9 158.7 - 182.7 184.7 2,500 457,040 182.82 182.9 158.6 - 182.6 184.7 2,500 182.82 -0.97%
2020-12-28 0 184.7 158.7 186.2 184.0 185.9 3,450 636,720 184.56 184.7 158.6 186.2 183.9 185.9 3,450 184.56 3.27%
2020-12-24 0 178.9 158.7 - - - 0 0 - 178.9 158.6 - - - 0 - -0.11%
2020-12-23 0 179.1 158.7 - 179.0 179.2 525 94,015 179.08 179.1 158.6 - 179.0 179.2 525 179.08 -0.11%
2020-12-22 0 179.3 158.7 - - - 0 0 - 179.3 158.6 - - - 0 - -1.62%
2020-12-21 0 182.2 182.0 - 183.4 186.1 2,025 374,403 184.89 182.2 182.0 - 183.4 186.1 2,025 184.89 -4.46%
2020-12-18 0 190.7 190.7 191.0 - - 0 0 - 190.7 190.7 191.0 - - 0 - 0.16%
2020-12-17 0 190.4 190.4 - 190.1 190.2 700 133,080 190.11 190.4 190.4 - 190.1 190.2 700 190.11 1.14%
2020-12-16 0 188.3 - - 188.3 188.3 50 9,412 188.24 188.3 - - 188.3 188.3 50 188.24 0.21%
2020-12-15 0 187.9 - 188.0 188.0 188.0 100 18,795 187.95 187.9 - 188.0 187.9 187.9 100 187.95 -1.03%
2020-12-14 0 189.8 - 190.1 - - 0 0 - 189.8 - 190.1 - - 0 - -0.24%
2020-12-11 0 190.3 - - - - 0 0 - 190.3 - - - - 0 - 0.00%
2020-12-10 0 190.3 - - 191.0 191.0 1,000 191,000 191.00 190.3 - - 191.0 191.0 1,000 191.00 -0.24%
2020-12-09 0 190.7 188.8 - 189.0 191.4 2,025 386,685 190.96 190.7 188.8 - 189.0 191.4 2,025 190.96 1.33%
2020-12-08 0 188.2 186.9 - - - 0 0 - 188.2 186.9 - - - 0 - 2.34%
2020-12-07 0 183.9 183.9 185.0 - - 0 0 - 183.9 183.9 185.0 - - 0 - 0.05%
2020-12-04 0 183.8 183.8 - - - 0 0 - 183.8 183.8 - - - 0 - 1.86%
2020-12-03 0 180.5 175.0 - 179.9 179.9 50 8,995 179.90 180.4 175.0 - 179.9 179.9 50 179.90 0.31%
2020-12-02 0 179.9 179.3 - 179.6 179.9 450 80,895 179.77 179.9 179.3 - 179.6 179.9 450 179.77 0.36%
2020-12-01 0 179.3 175.0 180.0 - - 0 0 - 179.3 175.0 180.0 - - 0 - 0.08%
2020-11-30 0 179.1 158.7 - - - 0 0 - 179.1 158.6 - - - 0 - -2.13%
2020-11-27 0 183.0 182.3 - 183.0 183.0 100 18,300 183.00 183.0 182.3 - 183.0 183.0 100 183.00 1.05%
2020-11-26 0 181.1 180.0 - - - 0 0 - 181.1 180.0 - - - 0 - 1.91%
2020-11-25 0 177.7 158.7 - 177.7 181.0 2,050 367,456 179.25 177.7 158.6 - 177.7 181.0 2,050 179.25 -1.09%
2020-11-24 0 179.7 158.7 183.0 179.7 182.6 5,750 1,041,442 181.12 179.6 158.6 183.0 179.6 182.6 5,750 181.12 -0.44%
2020-11-23 0 180.5 - - 179.3 180.5 1,000 179,530 179.53 180.4 - - 179.3 180.4 1,000 179.53 2.94%
2020-11-20 0 175.3 - - 175.0 175.3 925 162,115 175.26 175.3 - - 175.0 175.3 925 175.26 1.53%
2020-11-19 0 172.7 - 175.0 172.1 173.4 2,950 508,838 172.49 172.6 - 175.0 172.1 173.4 2,950 172.49 0.09%
2020-11-18 0 172.5 171.4 172.5 - - 0 0 - 172.5 171.4 172.5 - - 0 - -1.17%
2020-11-17 0 174.6 172.6 174.8 174.6 174.6 100 17,455 174.55 174.6 172.6 174.8 174.6 174.6 100 174.55 -1.10%
2020-11-16 0 176.5 - 181.0 178.2 178.2 150 26,730 178.20 176.5 - 181.0 178.2 178.2 150 178.20 0.00%
2020-11-13 0 176.5 - 176.5 - - 0 0 - 176.5 - 176.5 - - 0 - 0.00%
2020-11-12 0 176.5 - 178.0 - - 0 0 - 176.5 - 178.0 - - 0 - 0.00%
2020-11-11 0 176.5 175.8 - 174.3 177.8 3,400 596,105 175.33 176.5 175.8 - 174.3 177.8 3,400 175.33 3.61%
2020-11-10 0 170.4 166.8 - 161.2 166.5 2,975 489,801 164.64 170.4 166.8 - 161.1 166.5 2,975 164.64 5.94%
2020-11-09 0 160.8 160.1 - 159.4 161.8 4,800 770,720 160.57 160.8 160.1 - 159.4 161.8 4,800 160.57 4.48%
2020-11-06 0 153.9 151.7 - - - 0 0 - 153.9 151.6 - - - 0 - 2.46%
2020-11-05 0 150.2 149.5 - 150.2 150.2 800 120,160 150.20 150.2 149.4 - 150.2 150.2 800 150.20 2.98%
2020-11-04 0 145.9 - - - - 0 0 - 145.9 - - - - 0 - 0.76%
2020-11-03 0 144.8 142.3 - - - 0 0 - 144.8 142.3 - - - 0 - 1.76%
2020-11-02 0 142.3 142.3 - - - 0 0 - 142.3 142.3 - - - 0 - 0.25%
2020-10-30 0 141.9 - - 141.9 142.5 125 17,752 142.02 141.9 - - 141.9 142.5 125 142.02 -1.97%
2020-10-29 0 144.8 - - - - 0 0 - 144.8 - - - - 0 - 0.00%
2020-10-28 0 144.8 - - 144.8 144.8 150 21,712 144.75 144.8 - - 144.8 144.8 150 144.75 0.00%
2020-10-27 0 144.8 144.8 - 144.8 145.2 525 76,183 145.11 144.8 144.8 - 144.8 145.1 525 145.11 -0.86%
2020-10-23 0 146.0 144.8 - - - 0 0 - 146.0 144.8 - - - 0 - 0.00%
2020-10-22 0 146.0 145.0 - - - 0 0 - 146.0 145.0 - - - 0 - 0.00%
2020-10-21 0 146.0 - - 146.2 146.2 25 3,653 146.12 146.0 - - 146.1 146.1 25 146.12 0.24%
2020-10-20 0 145.7 145.7 - 145.6 145.6 50 7,277 145.54 145.6 145.6 - 145.6 145.6 50 145.54 -2.25%
2020-10-19 0 149.0 - - - - 0 0 - 149.0 - - - - 0 - 0.00%
2020-10-16 0 149.0 - 149.0 - - 0 0 - 149.0 - 149.0 - - 0 - -0.67%
2020-10-15 0 150.0 - - 150.9 151.0 775 116,912 150.85 150.0 - - 150.9 151.0 775 150.85 -2.22%
2020-10-14 0 153.4 148.5 - 153.4 153.4 25 3,835 153.40 153.4 148.5 - 153.4 153.4 25 153.40 -0.39%
2020-10-12 0 154.0 - - - - 0 0 - 154.0 - - - - 0 - 0.72%
2020-10-09 0 152.9 148.5 155.6 - - 0 0 - 152.9 148.5 155.6 - - 0 - 0.63%
2020-10-08 0 152.0 148.5 - - - 0 0 - 151.9 148.5 - - - 0 - 1.03%
2020-10-07 0 150.4 147.5 150.6 - - 0 0 - 150.4 147.5 150.6 - - 0 - 1.31%
2020-10-06 0 148.5 147.5 - - - 0 0 - 148.4 147.5 - - - 0 - 0.27%
2020-10-05 0 148.1 147.0 - 148.1 148.1 125 18,506 148.05 148.1 147.0 - 148.1 148.1 125 148.05 -0.67%
2020-09-30 0 149.1 148.0 - 149.0 149.0 100 14,895 148.95 149.1 148.0 - 148.9 148.9 100 148.95 0.57%
2020-09-29 0 148.2 148.0 - 148.1 148.1 250 37,025 148.10 148.2 148.0 - 148.1 148.1 250 148.10 -0.20%
2020-09-28 0 148.5 148.0 - - - 0 0 - 148.5 148.0 - - - 0 - 0.00%
2020-09-25 0 148.5 148.0 - - - 0 0 - 148.5 148.0 - - - 0 - -0.47%
2020-09-24 0 149.2 148.0 149.4 149.3 152.0 300 44,925 149.75 149.2 148.0 149.4 149.3 152.0 300 149.75 -2.42%
2020-09-23 0 152.9 - - - - 0 0 - 152.9 - - - - 0 - 0.00%
2020-09-22 0 152.9 - - 152.9 156.3 600 92,410 154.02 152.9 - - 152.9 156.3 600 154.02 -2.33%
2020-09-21 0 156.6 156.5 - - - 0 0 - 156.6 156.5 - - - 0 - -0.85%
2020-09-18 0 157.9 154.0 - - - 0 0 - 157.9 154.0 - - - 0 - 0.00%
2020-09-17 0 157.9 154.0 - - - 0 0 - 157.9 154.0 - - - 0 - 0.00%
2020-09-16 0 157.9 154.0 - - - 0 0 - 157.9 154.0 - - - 0 - 1.51%
2020-09-15 0 155.6 154.0 - 155.5 157.5 1,025 161,070 157.14 155.6 154.0 - 155.5 157.5 1,025 157.14 -1.30%
2020-09-14 0 157.6 154.0 - - - 0 0 - 157.6 154.0 - - - 0 - 0.00%
2020-09-11 0 157.6 - - - - 0 0 - 157.6 - - - - 0 - 0.16%
2020-09-10 0 157.4 155.0 - 157.4 157.4 400 62,940 157.35 157.4 155.0 - 157.4 157.4 400 157.35 -0.13%
2020-09-09 0 157.6 155.0 - - - 0 0 - 157.6 155.0 - - - 0 - 0.00%
2020-09-08 0 157.6 157.0 - 157.6 157.6 200 31,510 157.55 157.6 157.0 - 157.6 157.6 200 157.55 -0.28%
2020-09-07 0 158.0 155.0 158.0 158.7 158.8 75 11,905 158.73 158.0 155.0 158.0 158.7 158.8 75 158.73 -0.47%
2020-09-04 0 158.8 155.0 160.0 158.4 160.0 650 103,507 159.24 158.8 155.0 160.0 158.4 160.0 650 159.24 -1.03%
2020-09-03 0 160.4 160.0 - 160.4 161.4 1,325 212,655 160.49 160.4 160.0 - 160.4 161.4 1,325 160.49 -0.31%
2020-09-02 0 160.9 155.0 160.9 160.9 161.9 425 68,762 161.79 160.9 155.0 160.9 160.9 161.9 425 161.79 -0.98%
2020-09-01 0 162.5 155.0 163.3 - - 0 0 - 162.5 155.0 163.3 - - 0 - 0.00%
2020-08-31 0 162.5 155.0 163.8 163.0 163.8 175 28,637 163.64 162.5 155.0 163.8 163.0 163.8 175 163.64 -0.40%
2020-08-28 0 163.2 - 164.9 - - 0 0 - 163.1 - 164.9 - - 0 - 0.00%
2020-08-27 0 163.2 159.0 - 161.0 163.2 2,275 370,278 162.76 163.1 159.0 - 160.9 163.1 2,275 162.76 1.27%
2020-08-26 0 161.1 161.1 - 161.1 161.2 50 8,057 161.14 161.1 161.1 - 161.1 161.2 50 161.14 0.00%
2020-08-25 0 161.1 161.0 162.5 160.8 160.8 25 4,020 160.80 161.1 161.0 162.5 160.8 160.8 25 160.80 0.50%
2020-08-24 0 160.3 160.0 - 160.0 160.0 25 4,000 160.00 160.3 160.0 - 160.0 160.0 25 160.00 -0.25%
2020-08-21 0 160.7 160.0 - 160.7 160.7 400 64,280 160.70 160.7 160.0 - 160.7 160.7 400 160.70 -0.19%
2020-08-20 0 161.0 160.0 - 160.7 161.0 150 24,135 160.90 161.0 160.0 - 160.7 161.0 150 160.90 -2.37%
2020-08-19 0 164.9 - - - - 0 0 - 164.9 - - - - 0 - 0.00%
2020-08-18 0 164.9 160.0 165.0 - - 0 0 - 164.9 160.0 165.0 - - 0 - -0.63%
2020-08-17 0 166.0 165.0 - 166.0 166.0 675 112,016 165.95 165.9 165.0 - 165.9 165.9 675 165.95 0.18%
2020-08-14 0 165.7 - - - - 0 0 - 165.6 - - - - 0 - 0.00%
2020-08-13 0 165.7 156.5 - - - 0 0 - 165.6 156.5 - - - 0 - 0.24%
2020-08-12 0 165.3 156.5 - - - 0 0 - 165.3 156.5 - - - 0 - 0.89%
2020-08-11 0 163.8 156.5 - - - 0 0 - 163.8 156.5 - - - 0 - 0.00%
2020-08-10 0 163.8 163.8 - - - 0 0 - 163.8 163.8 - - - 0 - 0.00%
2020-08-07 0 163.8 156.5 164.0 - - 0 0 - 163.8 156.5 164.0 - - 0 - -0.85%
2020-08-06 0 165.2 156.5 - - - 0 0 - 165.2 156.5 - - - 0 - 0.27%
2020-08-05 0 164.8 156.5 - - - 0 0 - 164.8 156.5 - - - 0 - 1.32%
2020-08-04 0 162.6 156.5 - - - 0 0 - 162.6 156.5 - - - 0 - 0.00%
2020-08-03 0 162.6 156.5 - 162.6 163.0 2,350 382,400 162.72 162.6 156.5 - 162.6 163.0 2,350 162.72 -0.37%
2020-07-31 0 163.2 135.0 163.2 163.8 164.0 150 24,590 163.93 163.2 135.0 163.2 163.8 164.0 150 163.93 -0.67%
2020-07-30 0 164.3 163.8 - 165.4 165.4 25 4,133 165.32 164.3 163.8 - 165.4 165.4 25 165.32 -2.52%
2020-07-29 0 168.6 163.8 - - - 0 0 - 168.6 163.8 - - - 0 - 0.00%
2020-07-28 0 168.6 165.5 - 165.0 168.9 1,125 189,070 168.06 168.6 165.5 - 165.0 168.9 1,125 168.06 2.24%
2020-07-27 0 164.9 164.0 - 164.9 164.9 25 4,121 164.84 164.9 164.0 - 164.9 164.9 25 164.84 0.00%
2020-07-24 0 164.9 164.0 167.0 - - 0 0 - 164.9 164.0 167.0 - - 0 - -1.29%
2020-07-23 0 167.0 164.0 167.0 168.0 168.0 100 16,800 168.00 167.0 164.0 167.0 168.0 168.0 100 168.00 -0.71%
2020-07-22 0 168.2 164.0 168.5 168.2 168.2 25 4,205 168.20 168.2 164.0 168.5 168.2 168.2 25 168.20 -0.18%
2020-07-21 0 168.5 164.0 - 167.5 167.5 100 16,745 167.45 168.5 164.0 - 167.4 167.4 100 167.45 1.38%
2020-07-20 0 166.2 164.0 - 166.2 166.2 1,300 216,060 166.20 166.2 164.0 - 166.2 166.2 1,300 166.20 0.18%
2020-07-17 0 165.9 164.0 - - - 0 0 - 165.9 164.0 - - - 0 - 0.00%
2020-07-16 0 165.9 164.0 166.3 - - 0 0 - 165.9 164.0 166.3 - - 0 - -0.24%
2020-07-15 0 166.3 164.0 - 166.3 166.3 350 58,205 166.30 166.3 164.0 - 166.3 166.3 350 166.30 0.45%
2020-07-14 0 165.6 164.0 - 165.6 165.6 650 107,607 165.55 165.6 164.0 - 165.6 165.6 650 165.55 -1.49%
2020-07-13 0 168.1 168.1 - 167.9 167.9 650 109,102 167.85 168.1 168.1 - 167.9 167.9 650 167.85 -0.09%
2020-07-10 0 168.2 135.0 - 168.2 170.5 775 131,850 170.13 168.2 135.0 - 168.2 170.5 775 170.13 -1.32%
2020-07-09 0 170.5 135.0 - 170.1 171.7 2,200 377,136 171.43 170.4 135.0 - 170.1 171.7 2,200 171.43 -2.49%
2020-07-08 0 174.8 135.0 - 174.8 174.8 300 52,440 174.80 174.8 135.0 - 174.8 174.8 300 174.80 -0.17%
2020-07-07 0 175.1 135.0 - - - 0 0 - 175.1 135.0 - - - 0 - 0.00%
2020-07-06 0 175.1 174.4 - - - 0 0 - 175.1 174.4 - - - 0 - 0.89%
2020-07-03 0 173.6 163.0 - - - 0 0 - 173.6 163.0 - - - 0 - 0.78%
2020-07-02 0 172.2 163.0 - 171.1 172.1 1,900 326,295 171.73 172.2 163.0 - 171.1 172.1 1,900 171.73 1.53%
2020-06-30 0 169.6 163.0 - 169.6 169.6 500 84,800 169.60 169.6 163.0 - 169.6 169.6 500 169.60 0.27%
2020-06-29 0 169.2 165.0 - 169.2 169.2 150 25,372 169.15 169.1 165.0 - 169.1 169.1 150 169.15 -0.32%
2020-06-26 0 169.7 169.0 - 169.7 171.0 1,350 229,355 169.89 169.7 169.0 - 169.7 171.0 1,350 169.89 -0.82%
2020-06-24 0 171.1 171.0 - 171.1 171.1 200 34,220 171.10 171.1 171.0 - 171.1 171.1 200 171.10 0.20%
2020-06-23 0 170.8 166.0 - 170.0 170.0 50 8,500 170.00 170.8 165.9 - 170.0 170.0 50 170.00 -0.35%
2020-06-22 0 171.4 170.0 - 171.4 172.0 1,125 193,077 171.62 171.4 170.0 - 171.4 172.0 1,125 171.62 -1.01%
2020-06-19 0 173.1 170.0 - 173.0 173.7 1,725 299,270 173.49 173.1 170.0 - 173.0 173.6 1,725 173.49 1.23%
2020-06-18 0 171.0 135.0 - 170.4 170.4 650 110,727 170.35 171.0 135.0 - 170.4 170.4 650 170.35 -0.84%
2020-06-17 0 172.5 172.1 - 172.1 174.0 950 163,980 172.61 172.4 172.1 - 172.1 174.0 950 172.61 -1.46%
2020-06-16 0 175.0 175.0 - - - 0 0 - 175.0 175.0 - - - 0 - 1.21%
2020-06-15 0 172.9 171.9 172.9 172.9 173.7 725 125,858 173.60 172.9 171.9 172.9 172.9 173.6 725 173.60 -0.77%
2020-06-12 0 174.3 135.0 175.6 174.3 174.3 725 126,331 174.25 174.3 135.0 175.6 174.3 174.3 725 174.25 -1.78%
2020-06-11 0 177.4 177.1 - 177.4 183.1 900 163,812 182.01 177.4 177.1 - 177.4 183.1 900 182.01 -1.80%
2020-06-10 0 180.7 135.0 - 179.0 180.7 850 153,045 180.05 180.6 135.0 - 179.0 180.7 850 180.05 -0.03%
2020-06-09 0 180.7 135.0 - 180.7 182.0 1,900 345,512 181.85 180.7 135.0 - 180.7 182.0 1,900 181.85 -0.22%
2020-06-08 0 181.1 135.0 - 182.0 182.7 225 40,966 182.07 181.1 135.0 - 182.0 182.6 225 182.07 0.33%
2020-06-05 0 180.5 180.3 181.4 179.0 179.0 75 13,425 179.00 180.5 180.3 181.4 179.0 179.0 75 179.00 2.27%
2020-06-04 0 176.5 176.0 - 175.9 175.9 175 30,782 175.90 176.5 176.0 - 175.9 175.9 175 175.90 1.15%
2020-06-03 0 174.5 135.0 - 174.1 174.5 625 109,051 174.48 174.5 135.0 - 174.1 174.5 625 174.48 2.20%
2020-06-02 0 170.8 135.0 - 169.8 170.5 550 93,527 170.05 170.8 135.0 - 169.8 170.5 550 170.05 0.74%
2020-06-01 0 169.5 168.5 - 164.0 169.5 2,200 365,810 166.28 169.5 168.4 - 164.0 169.4 2,200 166.28 3.16%
2020-05-29 0 164.3 164.0 - 163.1 163.8 2,100 343,420 163.53 164.3 164.0 - 163.1 163.8 2,100 163.53 -0.67%
2020-05-28 0 165.4 135.0 - 165.4 167.0 2,800 466,200 166.50 165.4 135.0 - 165.4 167.0 2,800 166.50 0.61%
2020-05-27 0 164.4 135.0 - 163.6 164.4 2,100 344,400 164.00 164.4 135.0 - 163.6 164.4 2,100 164.00 -0.48%
2020-05-26 0 165.2 135.0 - 163.6 165.5 750 123,525 164.70 165.2 135.0 - 163.6 165.5 750 164.70 2.67%
2020-05-25 0 160.9 135.0 - 160.9 160.9 250 40,225 160.90 160.9 135.0 - 160.9 160.9 250 160.90 1.26%
2020-05-22 0 158.9 158.5 159.6 159.7 162.3 2,675 433,092 161.90 158.9 158.5 159.6 159.7 162.3 2,675 161.90 -2.81%
2020-05-21 0 163.5 135.0 - 163.5 164.0 825 135,262 163.95 163.5 135.0 - 163.5 164.0 825 163.95 0.74%
2020-05-20 0 162.3 135.0 - 162.1 162.7 1,500 243,550 162.37 162.3 135.0 - 162.1 162.7 1,500 162.37 -0.49%
2020-05-19 0 163.1 135.0 - 161.8 163.1 1,800 291,495 161.94 163.1 135.0 - 161.8 163.1 1,800 161.94 2.71%
2020-05-18 0 158.8 157.2 - 157.5 158.8 900 142,245 158.05 158.8 157.2 - 157.5 158.8 900 158.05 0.38%
2020-05-15 0 158.2 135.0 - 158.0 158.4 1,525 241,370 158.28 158.2 135.0 - 158.0 158.4 1,525 158.28 0.19%
2020-05-14 0 157.9 135.0 - 157.6 160.0 3,075 487,282 158.47 157.9 135.0 - 157.6 160.0 3,075 158.47 -1.68%
2020-05-13 0 160.6 135.0 - 160.0 160.6 325 52,045 160.14 160.6 135.0 - 160.0 160.6 325 160.14 0.88%
2020-05-12 0 159.2 158.5 - 158.4 158.4 250 39,600 158.40 159.2 158.5 - 158.4 158.4 250 158.40 -0.25%
2020-05-11 0 159.6 157.7 - 157.7 158.5 1,000 157,900 157.90 159.6 157.7 - 157.7 158.5 1,000 157.90 2.64%
2020-05-08 0 155.5 154.7 - 155.5 155.6 525 81,662 155.55 155.5 154.7 - 155.5 155.6 525 155.55 -0.58%
2020-05-07 0 156.4 155.5 - - - 0 0 - 156.4 155.5 - - - 0 - -0.38%
2020-05-06 0 157.0 157.0 - 155.8 157.0 2,475 387,345 156.50 157.0 157.0 - 155.8 157.0 2,475 156.50 0.64%
2020-05-05 0 156.0 155.3 157.5 154.3 156.1 1,775 275,777 155.37 156.0 155.3 157.5 154.3 156.1 1,775 155.37 2.77%
2020-05-04 0 151.8 151.0 - 150.4 151.7 425 64,147 150.93 151.8 151.0 - 150.4 151.7 425 150.93 -2.75%
2020-04-29 0 156.1 155.6 - 156.2 156.9 500 78,275 156.55 156.1 155.6 - 156.2 156.9 500 156.55 0.58%
2020-04-28 0 155.2 142.5 - 153.4 154.8 700 107,930 154.19 155.2 142.5 - 153.4 154.8 700 154.19 0.32%
2020-04-27 0 154.7 154.5 - 153.9 154.1 1,100 169,415 154.01 154.7 154.5 - 153.9 154.1 1,100 154.01 0.59%
2020-04-24 0 153.8 153.2 - 153.8 153.8 500 76,900 153.80 153.8 153.2 - 153.8 153.8 500 153.80 -0.39%
2020-04-23 0 154.4 122.0 - 155.3 155.3 100 15,530 155.30 154.4 122.0 - 155.3 155.3 100 155.30 0.13%
2020-04-22 0 154.2 152.0 155.3 151.8 152.3 300 45,677 152.26 154.2 152.0 155.3 151.8 152.3 300 152.26 1.65%
2020-04-21 0 151.7 151.5 153.1 151.7 154.1 1,750 266,750 152.43 151.7 151.5 153.1 151.7 154.1 1,750 152.43 0.26%
2020-04-20 0 151.3 122.0 155.3 151.3 151.6 450 68,145 151.43 151.3 122.0 155.3 151.3 151.6 450 151.43 1.20%
2020-04-17 0 149.5 148.8 155.2 148.8 150.6 700 104,975 149.96 149.5 148.8 155.2 148.8 150.6 700 149.96 -0.80%
2020-04-16 0 150.7 122.0 155.2 151.0 151.0 75 11,325 151.00 150.7 122.0 155.2 151.0 151.0 75 151.00 -0.59%
2020-04-15 0 151.6 122.0 155.2 152.0 153.0 125 19,025 152.20 151.6 122.0 155.2 152.0 153.0 125 152.20 -0.79%
2020-04-14 0 152.8 152.0 155.2 151.1 153.1 6,325 961,967 152.09 152.8 152.0 155.2 151.1 153.1 6,325 152.09 1.93%
2020-04-09 0 149.9 149.9 155.0 - - 0 0 - 149.9 149.9 155.0 - - 0 - 0.94%
2020-04-08 0 148.5 122.0 152.0 148.6 150.1 550 82,277 149.59 148.5 122.0 152.0 148.6 150.1 550 149.59 -0.54%
2020-04-07 0 149.3 142.8 - 143.1 147.1 1,800 261,030 145.02 149.3 142.8 - 143.1 147.1 1,800 145.02 6.04%
2020-04-06 0 140.8 139.0 - 137.8 139.3 850 117,577 138.33 140.8 139.0 - 137.8 139.3 850 138.33 2.25%
2020-04-03 0 137.7 126.0 152.0 137.6 140.5 3,550 495,005 139.44 137.7 126.0 152.0 137.6 140.5 3,550 139.44 -1.43%
2020-04-02 0 139.7 136.0 152.0 137.9 139.7 5,000 693,205 138.64 139.7 136.0 152.0 137.9 139.7 5,000 138.64 0.94%
2020-04-01 0 138.4 126.0 139.0 138.4 145.1 4,450 633,382 142.33 138.4 126.0 139.0 138.4 145.1 4,450 142.33 -5.08%
2020-03-31 0 145.8 145.3 146.8 140.5 145.8 2,725 391,952 143.84 145.8 145.3 146.8 140.5 145.8 2,725 143.84 4.74%
2020-03-30 0 139.2 126.0 152.0 139.7 140.8 825 115,310 139.77 139.2 126.0 152.0 139.7 140.8 825 139.77 -2.38%
2020-03-27 0 142.6 126.0 - 137.7 143.5 1,275 179,717 140.95 142.6 126.0 - 137.7 143.5 1,275 140.95 4.39%
2020-03-26 0 136.6 123.0 - 115.0 137.3 1,875 245,250 130.80 136.6 123.0 - 115.0 137.3 1,875 130.80 -0.65%
2020-03-25 0 137.5 118.0 - 130.3 137.5 11,350 1,518,365 133.78 137.5 118.0 - 130.3 137.5 11,350 133.78 7.93%
2020-03-24 0 127.4 125.1 - 125.1 131.9 2,150 276,447 128.58 127.4 125.1 - 125.1 131.9 2,150 128.58 -2.45%
2020-03-23 0 130.6 - - 132.0 135.9 575 76,307 132.71 130.6 - - 132.0 135.9 575 132.71 -4.53%
2020-03-20 0 136.8 125.1 - 122.5 136.8 11,100 1,431,365 128.95 136.8 125.1 - 122.5 136.8 11,100 128.95 7.89%
2020-03-19 0 126.8 119.6 - 118.1 125.3 19,300 2,341,870 121.34 126.8 119.6 - 118.1 125.3 19,300 121.34 3.09%
2020-03-18 0 123.0 - - 123.0 131.7 22,050 2,838,250 128.72 123.0 - - 123.0 131.7 22,050 128.72 -5.02%
2020-03-17 0 129.5 127.5 - 127.1 130.2 7,125 915,667 128.51 129.5 127.5 - 127.1 130.2 7,125 128.51 1.09%
2020-03-16 0 128.1 123.0 - 127.1 128.8 15,000 1,917,395 127.83 128.1 123.0 - 127.1 128.8 15,000 127.83 -8.89%
2020-03-13 0 140.6 123.0 - 123.0 143.6 8,900 1,213,905 136.39 140.6 123.0 - 123.0 143.6 8,900 136.39 1.52%
2020-03-12 0 138.5 138.2 - 140.5 152.0 4,025 570,887 141.84 138.5 138.2 - 140.5 152.0 4,025 141.84 -10.30%
2020-03-11 0 154.4 153.7 154.4 - - 0 0 - 154.4 153.7 154.4 - - 0 - -2.40%
2020-03-10 0 158.2 152.0 - 155.8 158.2 6,400 998,240 155.98 158.2 152.0 - 155.8 158.2 6,400 155.98 2.00%
2020-03-09 0 155.1 152.0 170.5 155.2 170.5 8,225 1,339,775 162.89 155.1 152.0 170.5 155.2 170.5 8,225 162.89 -9.19%
2020-03-06 0 170.8 165.0 - 170.8 170.8 3,000 512,400 170.80 170.8 165.0 - 170.8 170.8 3,000 170.80 -3.12%
2020-03-05 0 176.3 175.0 - 172.6 174.8 9,025 1,567,925 173.73 176.3 175.0 - 172.6 174.8 9,025 173.73 1.44%
2020-03-04 0 173.8 171.8 - - - 0 0 - 173.8 171.8 - - - 0 - 1.16%
2020-03-03 0 171.8 168.0 - 168.0 171.7 26,650 4,541,880 170.43 171.8 168.0 - 168.0 171.7 26,650 170.43 2.14%
2020-03-02 0 168.2 167.7 168.4 166.5 171.2 24,425 4,142,317 169.59 168.2 167.7 168.4 166.5 171.2 24,425 169.59 -0.12%
2020-02-28 0 168.4 166.5 - 168.2 170.9 24,575 4,161,137 169.32 168.4 166.5 - 168.2 170.9 24,575 169.32 -2.55%
2020-02-27 0 172.8 173.1 173.9 169.4 170.6 12,075 2,052,735 170.00 172.8 173.1 173.9 169.4 170.6 12,075 170.00 0.17%
2020-02-26 0 172.5 170.0 - 172.5 177.6 3,450 607,887 176.20 172.5 170.0 - 172.5 177.6 3,450 176.20 -3.63%
2020-02-25 0 179.0 177.6 - 178.8 180.4 12,825 2,306,530 179.85 179.0 177.6 - 178.8 180.4 12,825 179.85 -1.00%
2020-02-24 0 180.8 180.6 181.4 180.8 184.5 13,150 2,403,295 182.76 180.8 180.6 181.4 180.8 184.5 13,150 182.76 -1.63%
2020-02-21 0 183.8 183.8 - 183.8 185.3 12,375 2,286,525 184.77 183.8 183.8 - 183.8 185.3 12,375 184.77 -1.76%
2020-02-20 0 187.1 186.6 - 187.0 188.1 6,050 1,137,370 188.00 187.1 186.6 - 187.0 188.1 6,050 188.00 -1.47%
2020-02-19 0 189.9 - - 190.5 190.5 25 4,762 190.48 189.9 - - 190.5 190.5 25 190.48 0.32%
2020-02-18 0 189.3 - - 190.0 190.4 9,350 1,777,770 190.14 189.3 - - 190.0 190.4 9,350 190.14 -1.20%
2020-02-17 0 191.6 - 193.4 - - 0 0 - 191.6 - 193.4 - - 0 - -0.05%
2020-02-14 0 191.7 185.0 193.9 192.4 192.8 9,000 1,733,700 192.63 191.7 185.0 193.9 192.4 192.8 9,000 192.63 -0.26%
2020-02-13 0 192.2 191.6 - 192.2 194.3 9,100 1,761,660 193.59 192.2 191.6 - 192.2 194.3 9,100 193.59 -0.57%
2020-02-12 0 193.3 185.0 - 193.2 193.8 600 116,040 193.40 193.3 185.0 - 193.2 193.8 600 193.40 0.78%
2020-02-11 0 191.8 185.0 - 192.2 193.4 9,100 1,754,720 192.83 191.8 185.0 - 192.2 193.4 9,100 192.83 -0.26%
2020-02-10 0 192.3 185.0 - 192.2 192.5 3,000 576,750 192.25 192.3 185.0 - 192.2 192.5 3,000 192.25 0.00%
2020-02-07 0 192.3 185.0 - 192.1 192.1 125 24,012 192.10 192.3 185.0 - 192.1 192.1 125 192.10 -0.67%
2020-02-06 0 193.6 185.0 195.0 193.1 194.6 12,000 2,326,800 193.90 193.6 185.0 195.0 193.1 194.6 12,000 193.90 1.04%
2020-02-05 0 191.6 185.0 - 191.4 192.3 12,000 2,301,900 191.83 191.6 185.0 - 191.4 192.3 12,000 191.83 0.21%
2020-02-04 0 191.2 - - 188.8 191.2 15,000 2,844,300 189.62 191.2 - - 188.8 191.2 15,000 189.62 1.11%
2020-02-03 0 189.1 - - 189.0 190.5 5,125 969,475 189.17 189.1 - - 189.0 190.5 5,125 189.17 -1.25%
2020-01-31 0 191.5 189.0 - 190.4 192.0 18,000 3,441,900 191.22 191.5 189.0 - 190.4 192.0 18,000 191.22 0.21%
2020-01-30 0 191.1 190.8 191.7 190.1 192.8 3,125 594,150 190.13 191.1 190.8 191.7 190.1 192.8 3,125 190.13 -0.88%
2020-01-29 0 192.8 - - 192.8 193.8 3,150 610,365 193.77 192.8 - - 192.8 193.8 3,150 193.77 -5.30%
2020-01-24 0 203.6 - - 203.6 203.6 3,000 610,800 203.60 203.6 - - 203.6 203.6 3,000 203.60 -0.49%
2020-01-23 0 204.6 204.0 - - - 0 0 - 204.6 204.0 - - - 0 - -0.29%
2020-01-22 0 205.2 - - - - 0 0 - 205.2 - - - - 0 - 0.00%
2020-01-21 0 205.2 - - 205.2 205.6 6,025 1,236,340 205.20 205.2 - - 205.2 205.6 6,025 205.20 -0.39%
2020-01-20 0 206.0 206.0 - 205.8 208.4 12,100 2,499,190 206.54 206.0 206.0 - 205.8 208.4 12,100 206.54 0.00%
2020-01-17 0 206.0 203.8 209.8 - - 0 0 - 206.0 203.8 209.8 - - 0 - 0.00%
2020-01-16 0 206.0 - 209.8 - - 0 0 - 206.0 - 209.8 - - 0 - -0.19%
2020-01-15 0 206.4 - 209.8 - - 0 0 - 206.4 - 209.8 - - 0 - 0.00%
2020-01-14 0 206.4 - 209.8 206.4 206.4 25 5,160 206.40 206.4 - 209.8 206.4 206.4 25 206.40 0.00%
2020-01-13 0 206.4 206.4 209.8 206.4 207.8 200 41,450 207.25 206.4 206.4 209.8 206.4 207.8 200 207.25 0.10%
2020-01-10 0 206.2 205.4 209.8 206.2 206.2 3,000 618,600 206.20 206.2 205.4 209.8 206.2 206.2 3,000 206.20 0.39%
2020-01-09 0 205.4 205.4 - - - 0 0 - 205.4 205.4 - - - 0 - 0.00%
2020-01-08 0 205.4 203.8 - 205.4 205.4 3,000 616,200 205.40 205.4 203.8 - 205.4 205.4 3,000 205.40 -1.06%
2020-01-07 0 207.6 - - - - 0 0 - 207.6 - - - - 0 - -0.48%
2020-01-06 0 208.6 - - - - 0 0 - 208.6 - - - - 0 - -0.67%
2020-01-03 0 210.0 208.8 - 209.2 210.0 6,100 1,278,600 209.61 210.0 208.8 - 209.2 210.0 6,100 209.61 -0.47%
2020-01-02 0 211.0 211.0 - - - 0 0 - 211.0 211.0 - - - 0 - 1.54%
2019-12-31 0 207.8 - - - - 0 0 - 207.8 - - - - 0 - 0.00%
2019-12-30 0 207.8 207.8 - 207.4 207.4 25 5,185 207.40 207.8 207.8 - 207.4 207.4 25 207.40 -0.95%
2019-12-27 0 209.8 - - 210.0 210.0 3,000 630,000 210.00 209.8 - - 210.0 210.0 3,000 210.00 0.77%
2019-12-24 0 208.2 - - - - 0 0 - 208.2 - - - - 0 - 0.29%
2019-12-23 0 207.6 207.2 - 207.2 207.6 575 119,330 207.53 207.6 207.2 - 207.2 207.6 575 207.53 0.87%
2019-12-20 0 205.8 205.8 206.8 - - 0 0 - 205.8 205.8 206.8 - - 0 - 0.19%
2019-12-19 0 205.4 203.6 207.8 - - 0 0 - 205.4 203.6 207.8 - - 0 - 0.29%
2019-12-18 0 204.8 - - 204.0 204.0 150 30,600 204.00 204.8 - - 204.0 204.0 150 204.00 0.89%
2019-12-17 0 203.0 - - 203.0 203.0 450 91,350 203.00 203.0 - - 203.0 203.0 450 203.00 -1.07%
2019-12-16 0 205.2 - - - - 0 0 - 205.2 - - - - 0 - 0.00%
2019-12-13 0 205.2 - - - - 0 0 - 205.2 - - - - 0 - 0.49%
2019-12-12 0 204.2 204.2 - - - 0 0 - 204.2 204.2 - - - 0 - 0.49%
2019-12-11 0 203.2 - - 203.8 203.8 475 96,805 203.80 203.2 - - 203.8 203.8 475 203.80 -0.10%
2019-12-10 0 203.4 - - - - 0 0 - 203.4 - - - - 0 - 0.00%
2019-12-09 0 203.4 - - 206.0 206.0 50 10,300 206.00 203.4 - - 206.0 206.0 50 206.00 -0.39%
2019-12-06 0 204.2 - - - - 0 0 - 204.2 - - - - 0 - 0.10%
2019-12-05 0 204.0 - - 204.0 204.0 25 5,100 204.00 204.0 - - 204.0 204.0 25 204.00 -0.20%
2019-12-04 0 204.4 - - 204.6 204.8 75 15,355 204.73 204.4 - - 204.6 204.8 75 204.73 -0.58%
2019-12-03 0 205.6 203.8 205.4 206.0 206.0 25 5,150 206.00 205.6 203.8 205.4 206.0 206.0 25 206.00 -0.19%
2019-12-02 0 206.0 - - 206.4 208.6 150 31,070 207.13 206.0 - - 206.4 208.6 150 207.13 -1.25%
2019-11-29 0 208.6 - - 208.0 209.0 1,225 255,455 208.53 208.6 - - 208.0 209.0 1,225 208.53 -0.95%
2019-11-28 0 210.6 - - - - 0 0 - 210.6 - - - - 0 - 0.00%
2019-11-27 0 210.6 - - - - 0 0 - 210.6 - - - - 0 - 0.00%
2019-11-26 0 210.6 - - - - 0 0 - 210.6 - - - - 0 - 0.48%
2019-11-25 0 209.6 - - 208.6 208.8 225 46,940 208.62 209.6 - - 208.6 208.8 225 208.62 0.87%
2019-11-22 0 207.8 - - - - 0 0 - 207.8 - - - - 0 - 0.00%
2019-11-21 0 207.8 - - 208.8 209.0 50 10,445 208.90 207.8 - - 208.8 209.0 50 208.90 -1.05%
2019-11-20 0 210.0 - - - - 0 0 - 210.0 - - - - 0 - -0.28%
2019-11-19 0 210.6 - - 210.8 210.8 50 10,540 210.80 210.6 - - 210.8 210.8 50 210.80 -0.09%
2019-11-18 0 210.8 - - 210.8 210.8 25 5,270 210.80 210.8 - - 210.8 210.8 25 210.80 0.09%
2019-11-15 0 210.6 - - - - 0 0 - 210.6 - - - - 0 - -1.13%
2019-11-14 0 213.0 - - - - 0 0 - 213.0 - - - - 0 - 0.00%
2019-11-13 0 213.0 - - - - 0 0 - 213.0 - - - - 0 - 0.00%
2019-11-12 0 213.0 - - - - 0 0 - 213.0 - - - - 0 - 0.00%
2019-11-11 0 213.0 - - - - 0 0 - 213.0 - - - - 0 - -0.37%
2019-11-08 0 213.8 213.4 - - - 0 0 - 213.8 213.4 - - - 0 - 0.19%
2019-11-07 0 213.4 - - - - 0 0 - 213.4 - - - - 0 - 0.00%
2019-11-06 0 213.4 - - 213.8 213.8 25 5,345 213.80 213.4 - - 213.8 213.8 25 213.80 0.95%
2019-11-05 0 211.4 206.4 - - - 0 0 - 211.4 206.4 - - - 0 - 0.57%
2019-11-04 0 210.2 209.8 - - - 0 0 - 210.2 209.8 - - - 0 - 0.19%
2019-11-01 0 209.8 - - - - 0 0 - 209.8 - - - - 0 - -0.29%
2019-10-31 0 210.4 - - 210.4 210.4 100 21,040 210.40 210.4 - - 210.4 210.4 100 210.40 1.54%
2019-10-30 0 207.2 207.2 - 207.2 207.2 100 20,760 207.60 207.2 207.2 - 207.2 207.2 100 207.60 -0.38%
2019-10-29 0 208.0 - - - - 0 0 - 208.0 - - - - 0 - 0.00%
2019-10-28 0 208.0 - - 208.4 208.4 50 10,420 208.40 208.0 - - 208.4 208.4 50 208.40 -0.19%
2019-10-25 0 208.4 - - - - 0 0 - 208.4 - - - - 0 - -0.67%
2019-10-24 0 209.8 209.2 - 209.4 210.2 12,000 2,517,600 209.80 209.8 209.2 - 209.4 210.2 12,000 209.80 -0.57%
2019-10-23 0 211.0 - - - - 0 0 - 211.0 - - - - 0 - -0.57%
2019-10-22 0 212.2 - - - - 0 0 - 212.2 - - - - 0 - -0.19%
2019-10-21 0 212.6 - - - - 0 0 - 212.6 - - - - 0 - -0.19%
2019-10-18 0 213.0 - - 213.6 213.6 25 5,340 213.60 213.0 - - 213.6 213.6 25 213.60 -0.28%
2019-10-17 0 213.6 213.6 - - - 0 0 - 213.6 213.6 - - - 0 - 0.47%
2019-10-16 0 212.6 - - 212.6 212.6 25 5,315 212.60 212.6 - - 212.6 212.6 25 212.60 0.47%
2019-10-15 0 211.6 - - 211.6 211.6 25 5,290 211.60 211.6 - - 211.6 211.6 25 211.60 -0.66%
2019-10-14 0 213.0 - - 212.0 213.0 325 68,925 212.08 213.0 - - 212.0 213.0 325 212.08 1.53%
2019-10-11 0 209.8 - - - - 0 0 - 209.8 - - - - 0 - 0.00%
2019-10-10 0 209.8 209.0 - - - 0 0 - 209.8 209.0 - - - 0 - 0.00%
2019-10-09 0 209.8 208.4 - - - 0 0 - 209.8 208.4 - - - 0 - 0.58%
2019-10-08 0 208.6 - - - - 0 0 - 208.6 - - - - 0 - 0.10%
2019-10-04 0 208.4 - - 208.4 208.4 425 88,570 208.40 208.4 - - 208.4 208.4 425 208.40 -0.10%
2019-10-03 0 208.6 208.6 - - - 0 0 - 208.6 208.6 - - - 0 - 0.00%
2019-10-02 0 208.6 - - 208.6 208.6 25 5,215 208.60 208.6 - - 208.6 208.6 25 208.60 -1.32%
2019-09-30 0 211.4 - - - - 0 0 - 211.4 - - - - 0 - 0.00%
2019-09-27 0 211.4 209.4 - - - 0 0 - 211.4 209.4 - - - 0 - 0.00%
2019-09-26 0 211.4 - - 213.6 213.6 75 16,020 213.60 211.4 - - 213.6 213.6 75 213.60 0.28%
2019-09-25 0 210.8 210.6 - 209.8 210.8 100 21,005 210.05 210.8 210.6 - 209.8 210.8 100 210.05 -1.22%
2019-09-24 0 213.4 - - 213.4 213.4 25 5,335 213.40 213.4 - - 213.4 213.4 25 213.40 0.09%
2019-09-23 0 213.2 211.0 - - - 0 0 - 213.2 211.0 - - - 0 - 0.00%
2019-09-20 0 213.2 - 220.0 213.4 213.4 25 5,335 213.40 213.2 - 220.0 213.4 213.4 25 213.40 -0.56%
2019-09-19 0 214.4 - 220.0 - - 0 0 - 214.4 - 220.0 - - 0 - -0.74%
2019-09-18 0 216.0 - 220.0 - - 0 0 - 216.0 - 220.0 - - 0 - -0.37%
2019-09-17 0 216.8 - 220.0 - - 0 0 - 216.8 - 220.0 - - 0 - -0.37%
2019-09-16 0 217.6 - 220.0 218.2 218.2 75 16,365 218.20 217.6 - 220.0 218.2 218.2 75 218.20 -0.27%
2019-09-13 0 218.2 - - - - 0 0 - 218.2 - - - - 0 - 0.00%
2019-09-12 0 218.2 - - - - 0 0 - 218.2 - - - - 0 - 0.65%
2019-09-11 0 216.8 - - - - 0 0 - 216.8 - - - - 0 - 0.00%
2019-09-10 0 216.8 - - - - 0 0 - 216.8 - - - - 0 - 0.00%
2019-09-09 0 216.8 212.6 - - - 0 0 - 216.8 212.6 - - - 0 - 0.00%
2019-09-06 0 216.8 212.6 - 217.6 218.0 175 38,120 217.83 216.8 212.6 - 217.6 218.0 175 217.83 0.93%
2019-09-05 0 214.8 212.6 - - - 0 0 - 214.8 212.6 - - - 0 - 0.56%
2019-09-04 0 213.6 - - - - 0 0 - 213.6 - - - - 0 - 0.38%
2019-09-03 0 212.8 - - - - 0 0 - 212.8 - - - - 0 - -0.09%
2019-09-02 0 213.0 - - - - 0 0 - 213.0 - - - - 0 - 0.00%
2019-08-30 0 213.0 213.0 - - - 0 0 - 213.0 213.0 - - - 0 - 1.53%
2019-08-29 0 209.8 - - - - 0 0 - 209.8 - - - - 0 - 0.38%
2019-08-28 0 209.0 207.4 209.0 210.0 210.0 50 10,500 210.00 209.0 207.4 209.0 210.0 210.0 50 210.00 -0.10%
2019-08-27 0 209.2 - - - - 0 0 - 209.2 - - - - 0 - -0.10%
2019-08-26 0 209.4 208.8 - 212.2 212.2 2,875 610,075 212.20 209.4 208.8 - 212.2 212.2 2,875 212.20 -0.76%
2019-08-23 0 211.0 208.8 - 209.8 209.8 175 36,715 209.80 211.0 208.8 - 209.8 209.8 175 209.80 1.05%
2019-08-22 0 208.8 - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2019-08-21 0 208.8 - - 208.8 208.8 3,000 626,400 208.80 208.8 - - 208.8 208.8 3,000 208.80 0.29%
2019-08-20 0 208.2 - - - - 0 0 - 208.2 - - - - 0 - 0.00%
2019-08-19 0 208.2 - - - - 0 0 - 208.2 - - - - 0 - 1.26%
2019-08-16 0 205.6 202.4 220.0 207.4 207.6 6,000 1,245,000 207.50 205.6 202.4 220.0 207.4 207.6 6,000 207.50 0.19%
2019-08-15 0 205.2 - 220.0 205.2 205.2 3,000 615,600 205.20 205.2 - 220.0 205.2 205.2 3,000 205.20 -1.72%
2019-08-14 0 208.8 - 220.0 - - 0 0 - 208.8 - 220.0 - - 0 - 0.00%
2019-08-13 0 208.8 - 220.0 - - 0 0 - 208.8 - 220.0 - - 0 - -1.51%
2019-08-12 0 212.0 - 220.0 - - 0 0 - 212.0 - 220.0 - - 0 - -0.66%
2019-08-09 0 213.4 - - 214.2 215.8 9,000 1,934,400 214.93 213.4 - - 214.2 215.8 9,000 214.93 -0.19%
2019-08-08 0 213.8 - - - - 0 0 - 213.8 - - - - 0 - 0.00%
2019-08-07 0 213.8 - - 213.0 213.2 6,000 1,278,600 213.10 213.8 - - 213.0 213.2 6,000 213.10 -0.09%
2019-08-06 0 214.0 - - 211.6 211.6 500 105,800 211.60 214.0 - - 211.6 211.6 500 211.60 -0.56%
2019-08-05 0 215.2 211.8 - - - 0 0 - 215.2 211.8 - - - 0 - -0.46%
2019-08-02 0 216.2 - - - - 0 0 - 216.2 - - - - 0 - -1.10%
2019-08-01 0 218.6 - - - - 0 0 - 218.6 - - - - 0 - 0.00%
2019-07-31 0 218.6 218.4 220.2 - - 0 0 - 218.6 218.4 220.2 - - 0 - 0.00%
2019-07-30 0 218.6 - - 218.6 218.6 25 5,465 218.60 218.6 - - 218.6 218.6 25 218.60 0.74%
2019-07-29 0 217.0 - 218.6 217.0 217.0 100 21,700 217.00 217.0 - 218.6 217.0 217.0 100 217.00 -1.00%
2019-07-26 0 219.2 - 219.2 - - 0 0 - 219.2 - 219.2 - - 0 - -0.36%
2019-07-25 0 220.0 - 222.8 219.4 219.4 3,000 658,200 219.40 220.0 - 222.8 219.4 219.4 3,000 219.40 -0.18%
2019-07-24 0 220.4 - 222.8 220.4 220.4 100 22,040 220.40 220.4 - 222.8 220.4 220.4 100 220.40 -0.45%
2019-07-23 0 221.4 - 222.8 - - 0 0 - 221.4 - 222.8 - - 0 - -0.27%
2019-07-22 0 222.0 - 222.8 - - 0 0 - 222.0 - 222.8 - - 0 - 0.00%
2019-07-19 0 222.0 - 223.8 - - 0 0 - 222.0 - 223.8 - - 0 - 0.09%
2019-07-18 0 221.8 - 222.4 - - 0 0 - 221.8 - 222.4 - - 0 - 0.00%
2019-07-17 0 221.8 - - - - 0 0 - 221.8 - - - - 0 - -0.81%
2019-07-16 0 223.6 222.4 230.0 - - 0 0 - 223.6 222.4 230.0 - - 0 - 0.00%
2019-07-15 0 223.6 - - - - 0 0 - 223.6 - - - - 0 - 0.00%
2019-07-12 0 223.6 - 230.0 223.6 225.0 125 28,020 224.16 223.6 - 230.0 223.6 225.0 125 224.16 -0.62%
2019-07-11 0 225.0 - 230.0 - - 0 0 - 225.0 - 230.0 - - 0 - 0.90%
2019-07-10 0 223.0 - - - - 0 0 - 223.0 - - - - 0 - -0.09%
2019-07-09 0 223.2 - - - - 0 0 - 223.2 - - - - 0 - 0.00%
2019-07-08 0 223.2 - 230.0 - - 0 0 - 223.2 - 230.0 - - 0 - -0.89%
2019-07-05 0 225.2 - 230.0 225.2 225.2 100 22,520 225.20 225.2 - 230.0 225.2 225.2 100 225.20 -0.18%
2019-07-04 0 225.6 - 230.0 226.8 228.0 275 62,550 227.45 225.6 - 230.0 226.8 228.0 275 227.45 0.00%
2019-07-03 0 225.6 225.6 230.0 - - 0 0 - 225.6 225.6 230.0 - - 0 - 0.00%
2019-07-02 0 225.6 225.6 230.0 - - 0 0 - 225.6 225.6 230.0 - - 0 - 0.45%
2019-06-28 0 224.6 224.6 230.0 - - 0 0 - 224.6 224.6 230.0 - - 0 - 0.27%
2019-06-27 0 224.0 223.0 230.0 - - 0 0 - 224.0 223.0 230.0 - - 0 - 0.00%
2019-06-26 0 224.0 222.0 230.0 - - 0 0 - 224.0 222.0 230.0 - - 0 - 0.00%
2019-06-25 0 224.0 222.0 230.0 224.0 224.0 25 5,600 224.00 224.0 222.0 230.0 224.0 224.0 25 224.00 0.18%
2019-06-24 0 223.6 - 226.0 - - 0 0 - 223.6 - 226.0 - - 0 - 0.00%
2019-06-21 0 223.6 - 225.0 223.6 223.6 150 33,540 223.60 223.6 - 225.0 223.6 223.6 150 223.60 1.08%
2019-06-20 0 221.2 - - - - 0 0 - 221.2 - - - - 0 - 1.47%
2019-06-19 0 218.0 - 220.0 217.0 217.0 100 21,700 217.00 218.0 - 220.0 217.0 217.0 100 217.00 1.68%
2019-06-18 0 214.4 - 217.0 - - 0 0 - 214.4 - 217.0 - - 0 - 0.00%
2019-06-17 0 214.4 - 214.8 - - 0 0 - 214.4 - 214.8 - - 0 - -0.28%
2019-06-14 0 215.0 - 217.0 - - 0 0 - 215.0 - 217.0 - - 0 - 0.00%
2019-06-13 0 215.0 - 217.0 215.0 215.0 150 32,250 215.00 215.0 - 217.0 215.0 215.0 150 215.00 0.56%
2019-06-12 0 213.8 - 218.0 - - 0 0 - 213.8 - 218.0 - - 0 - 0.00%
2019-06-11 0 213.8 - 218.0 - - 0 0 - 213.8 - 218.0 - - 0 - 0.19%
2019-06-10 0 213.4 - 218.0 - - 0 0 - 213.4 - 218.0 - - 0 - 0.19%
2019-06-06 0 213.0 - 218.0 - - 0 0 - 213.0 - 218.0 - - 0 - 0.00%
2019-06-05 0 213.0 - 218.0 208.6 213.0 9,125 1,906,425 208.92 213.0 - 218.0 208.6 213.0 9,125 208.92 2.11%
2019-06-04 0 208.6 - 218.0 - - 0 0 - 208.6 - 218.0 - - 0 - 0.00%
2019-06-03 0 208.6 - 218.0 - - 0 0 - 208.6 - 218.0 - - 0 - 1.26%
2019-05-31 0 206.0 - 218.0 - - 0 0 - 206.0 - 218.0 - - 0 - 0.00%
2019-05-30 0 206.0 - 218.0 - - 0 0 - 206.0 - 218.0 - - 0 - 0.00%
2019-05-29 0 206.0 - 218.0 - - 0 0 - 206.0 - 218.0 - - 0 - 0.00%
2019-05-28 0 206.0 - 218.0 - - 0 0 - 206.0 - 218.0 - - 0 - 0.10%
2019-05-27 0 205.8 - 218.0 204.8 204.8 300 61,440 204.80 205.8 - 218.0 204.8 204.8 300 204.80 0.49%
2019-05-24 0 204.8 - 204.8 - - 0 0 - 204.8 - 204.8 - - 0 - -0.10%
2019-05-23 0 205.0 - 206.0 - - 0 0 - 205.0 - 206.0 - - 0 - 0.00%
2019-05-22 0 205.0 - 209.0 - - 0 0 - 205.0 - 209.0 - - 0 - 0.00%
2019-05-21 0 205.0 - 209.0 - - 0 0 - 205.0 - 209.0 - - 0 - -0.39%
2019-05-20 0 205.8 - 209.0 - - 0 0 - 205.8 - 209.0 - - 0 - -0.29%
2019-05-17 0 206.4 - 209.0 206.8 206.8 25 5,170 206.80 206.4 - 209.0 206.8 206.8 25 206.80 -0.29%
2019-05-16 0 207.0 206.0 209.0 208.2 208.2 200 41,640 208.20 207.0 206.0 209.0 208.2 208.2 200 208.20 -0.48%
2019-05-15 0 208.0 208.0 218.0 - - 0 0 - 208.0 208.0 218.0 - - 0 - 0.10%
2019-05-14 0 207.8 - 218.0 207.8 207.8 25 5,195 207.80 207.8 - 218.0 207.8 207.8 25 207.80 -1.14%
2019-05-10 0 210.2 - 218.0 - - 0 0 - 210.2 - 218.0 - - 0 - 0.00%
2019-05-09 0 210.2 - 218.0 - - 0 0 - 210.2 - 218.0 - - 0 - 0.00%
2019-05-08 0 210.2 - 218.0 - - 0 0 - 210.2 - 218.0 - - 0 - -0.28%
2019-05-07 0 210.8 - 218.0 - - 0 0 - 210.8 - 218.0 - - 0 - 0.00%
2019-05-06 0 210.8 - 218.0 - - 0 0 - 210.8 - 218.0 - - 0 - 0.00%
2019-05-03 0 210.8 - 218.0 - - 0 0 - 210.8 - 218.0 - - 0 - 0.19%
2019-05-02 0 210.4 - 218.0 - - 0 0 - 210.4 - 218.0 - - 0 - 0.10%
2019-04-30 0 210.2 - 218.0 - - 0 0 - 210.2 - 218.0 - - 0 - 0.00%
2019-04-29 0 210.2 - 218.0 - - 0 0 - 210.2 - 218.0 - - 0 - 0.00%
2019-04-26 0 210.2 - 218.0 - - 0 0 - 210.2 - 218.0 - - 0 - 0.00%
2019-04-25 0 210.2 - 210.2 - - 0 0 - 210.2 - 210.2 - - 0 - -0.19%
2019-04-24 0 210.6 - 218.0 - - 0 0 - 210.6 - 218.0 - - 0 - 0.00%
2019-04-23 0 210.6 - 218.0 - - 0 0 - 210.6 - 218.0 - - 0 - 0.00%
2019-04-18 0 210.6 - 218.0 - - 0 0 - 210.6 - 218.0 - - 0 - 0.00%
2019-04-17 0 210.6 - 218.0 - - 0 0 - 210.6 - 218.0 - - 0 - 0.19%
2019-04-16 0 210.2 - 218.0 - - 0 0 - 210.2 - 218.0 - - 0 - 0.10%
2019-04-15 0 210.0 - 218.0 - - 0 0 - 210.0 - 218.0 - - 0 - 0.00%
2019-04-12 0 210.0 - 218.0 - - 0 0 - 210.0 - 218.0 - - 0 - 0.00%
2019-04-11 0 210.0 - 218.0 - - 0 0 - 210.0 - 218.0 - - 0 - 0.29%
2019-04-10 0 209.4 - 218.0 - - 0 0 - 209.4 - 218.0 - - 0 - 0.67%
2019-04-09 0 208.0 - 218.0 207.4 208.0 175 36,310 207.49 208.0 - 218.0 207.4 208.0 175 207.49 0.00%
2019-04-08 0 208.0 - 208.2 - - 0 0 - 208.0 - 208.2 - - 0 - -0.48%
2019-04-04 0 209.0 - 218.0 - - 0 0 - 209.0 - 218.0 - - 0 - 0.00%
2019-04-03 0 209.0 - 218.0 209.0 209.0 25 5,225 209.00 209.0 - 218.0 209.0 209.0 25 209.00 0.19%
2019-04-02 0 208.6 208.4 218.0 - - 0 0 - 208.6 208.4 218.0 - - 0 - 0.29%
2019-04-01 0 208.0 208.0 218.0 - - 0 0 - 208.0 208.0 218.0 - - 0 - 0.10%
2019-03-29 0 207.8 - 218.0 206.8 208.0 2,975 615,350 206.84 207.8 - 218.0 206.8 208.0 2,975 206.84 1.37%
2019-03-28 0 205.0 205.0 218.0 205.0 205.0 3,000 615,000 205.00 205.0 205.0 218.0 205.0 205.0 3,000 205.00 -1.25%
2019-03-27 0 207.6 - 218.0 - - 0 0 - 207.6 - 218.0 - - 0 - 0.00%
2019-03-26 0 207.6 - 218.0 206.8 207.6 6,000 1,243,200 207.20 207.6 - 218.0 206.8 207.6 6,000 207.20 0.19%
2019-03-25 0 207.2 - 207.2 206.2 207.4 9,000 1,862,400 206.93 207.2 - 207.2 206.2 207.4 9,000 206.93 -0.77%
2019-03-22 0 208.8 - 218.0 208.8 209.0 300 62,680 208.93 208.8 - 218.0 208.8 209.0 300 208.93 -0.29%
2019-03-21 0 209.4 - 218.0 208.4 209.4 6,150 1,284,210 208.81 209.4 - 218.0 208.4 209.4 6,150 208.81 1.26%
2019-03-20 0 206.8 - 218.0 206.8 206.8 3,000 620,400 206.80 206.8 - 218.0 206.8 206.8 3,000 206.80 0.00%
2019-03-19 0 206.8 - 207.6 206.8 206.8 3,000 620,400 206.80 206.8 - 207.6 206.8 206.8 3,000 206.80 0.19%
2019-03-18 0 206.4 - 209.8 206.8 206.8 6,000 1,240,800 206.80 206.4 - 209.8 206.8 206.8 6,000 206.80 -0.29%
2019-03-15 0 207.0 - 209.8 207.0 207.0 3,000 621,000 207.00 207.0 - 209.8 207.0 207.0 3,000 207.00 -0.48%
2019-03-14 0 208.0 - 209.8 206.2 208.6 12,125 2,524,820 208.23 208.0 - 209.8 206.2 208.6 12,125 208.23 0.87%
2019-03-13 0 206.2 - 209.8 205.6 206.0 12,000 2,469,600 205.80 206.2 - 209.8 205.6 206.0 12,000 205.80 -0.29%
2019-03-12 0 206.8 - 218.0 207.2 207.2 750 155,400 207.20 206.8 - 218.0 207.2 207.2 750 207.20 0.29%
2019-03-11 0 206.2 - 218.0 - - 0 0 - 206.2 - 218.0 - - 0 - 0.39%
2019-03-08 0 205.4 - 218.0 204.6 205.4 6,025 1,237,515 205.40 205.4 - 218.0 204.6 205.4 6,025 205.40 0.39%
2019-03-07 0 204.6 - 218.0 204.8 206.4 6,475 1,328,040 205.10 204.6 - 218.0 204.8 206.4 6,475 205.10 -0.97%
2019-03-06 0 206.6 - 218.0 - - 0 0 - 206.6 - 218.0 - - 0 - 0.00%
2019-03-05 0 206.6 205.0 218.0 - - 0 0 - 206.6 205.0 218.0 - - 0 - -0.10%
2019-03-04 0 206.8 206.0 207.8 205.8 206.8 6,000 1,237,800 206.30 206.8 206.0 207.8 205.8 206.8 6,000 206.30 -0.86%
2019-03-01 0 208.6 - 218.0 208.6 208.6 3,000 625,800 208.60 208.6 - 218.0 208.6 208.6 3,000 208.60 -1.04%
2019-02-28 0 210.8 - 218.0 210.8 212.6 6,025 1,270,115 210.81 210.8 - 218.0 210.8 212.6 6,025 210.81 -0.85%
2019-02-27 0 212.6 212.6 218.0 212.4 216.0 6,025 1,281,585 212.71 212.6 212.6 218.0 212.4 216.0 6,025 212.71 -1.12%
2019-02-26 0 215.0 - 218.0 214.8 215.0 3,500 752,400 214.97 215.0 - 218.0 214.8 215.0 3,500 214.97 0.19%
2019-02-25 0 214.6 214.6 218.0 213.0 214.4 9,000 1,921,800 213.53 214.6 214.6 218.0 213.0 214.4 9,000 213.53 1.51%
2019-02-22 0 211.4 - 218.0 211.4 211.6 3,000 634,215 211.41 211.4 - 218.0 211.4 211.6 3,000 211.41 -0.09%
2019-02-21 0 211.6 - 218.0 - - 0 0 - 211.6 - 218.0 - - 0 - 0.09%
2019-02-20 0 211.4 - 218.0 211.4 212.2 9,075 1,923,255 211.93 211.4 - 218.0 211.4 212.2 9,075 211.93 0.67%
2019-02-19 0 210.0 - 218.0 - - 0 0 - 210.0 - 218.0 - - 0 - 0.00%
2019-02-18 0 210.0 - 218.0 210.0 210.6 3,725 784,050 210.48 210.0 - 218.0 210.0 210.6 3,725 210.48 0.48%
2019-02-15 0 209.0 - 218.0 209.0 210.8 24,000 5,037,600 209.90 209.0 - 218.0 209.0 210.8 24,000 209.90 -0.95%
2019-02-14 0 211.0 - 218.0 211.0 211.8 12,000 2,538,000 211.50 211.0 - 218.0 211.0 211.8 12,000 211.50 0.00%
2019-02-13 0 211.0 - 218.0 210.8 211.0 6,025 1,271,270 211.00 211.0 - 218.0 210.8 211.0 6,025 211.00 0.76%
2019-02-12 0 209.4 - 218.0 208.8 208.8 250 52,200 208.80 209.4 - 218.0 208.8 208.8 250 208.80 0.19%
2019-02-11 0 209.0 207.6 218.0 209.0 210.0 9,200 1,927,800 209.54 209.0 207.6 218.0 209.0 210.0 9,200 209.54 -0.85%
2019-02-08 0 210.8 - 218.0 210.6 211.2 12,000 2,530,200 210.85 210.8 - 218.0 210.6 211.2 12,000 210.85 -0.57%
2019-02-04 0 212.0 208.8 218.0 210.8 212.0 3,500 741,740 211.93 212.0 208.8 218.0 210.8 212.0 3,500 211.93 0.47%
2019-02-01 0 211.0 209.0 220.0 210.2 211.6 21,150 4,456,090 210.69 211.0 209.0 220.0 210.2 211.6 21,150 210.69 -0.47%
2019-01-31 0 212.0 211.8 212.8 211.4 212.2 12,050 2,553,990 211.95 212.0 211.8 212.8 211.4 212.2 12,050 211.95 2.02%
2019-01-30 0 207.8 206.8 220.0 207.2 208.8 12,725 2,646,180 207.95 207.8 206.8 220.0 207.2 208.8 12,725 207.95 0.48%
2019-01-29 0 206.8 - - 206.4 206.8 3,250 672,000 206.77 206.8 - - 206.4 206.8 3,250 206.77 -0.67%
2019-01-28 0 208.2 - 225.0 207.8 208.8 12,150 2,529,620 208.20 208.2 - 225.0 207.8 208.8 12,150 208.20 1.17%
2019-01-25 0 205.8 - 225.0 205.8 208.0 12,200 2,528,600 207.26 205.8 - 225.0 205.8 208.0 12,200 207.26 0.10%
2019-01-24 0 205.6 205.6 207.0 205.4 206.8 12,000 2,472,600 206.05 205.6 205.6 207.0 205.4 206.8 12,000 206.05 0.00%
2019-01-23 0 205.6 - - 205.2 205.6 3,600 739,920 205.53 205.6 - - 205.2 205.6 3,600 205.53 1.48%
2019-01-22 0 202.6 - - 202.2 203.2 18,000 3,651,000 202.83 202.6 - - 202.2 203.2 18,000 202.83 -0.30%
2019-01-21 0 203.2 - - 200.6 203.2 13,625 2,757,230 202.37 203.2 - - 200.6 203.2 13,625 202.37 0.59%
2019-01-18 0 202.0 - - 200.8 203.0 9,450 1,909,500 202.06 202.0 - - 200.8 203.0 9,450 202.06 0.10%
2019-01-17 0 201.8 - - 201.6 201.8 12,500 2,520,120 201.61 201.8 - - 201.6 201.8 12,500 201.61 0.95%
2019-01-16 0 199.9 - - 199.3 200.2 6,100 1,217,920 199.66 199.9 - - 199.3 200.2 6,100 199.66 -0.45%
2019-01-15 0 200.8 - - 201.2 201.2 3,000 603,600 201.20 200.8 - - 201.2 201.2 3,000 201.20 0.45%
2019-01-14 0 199.9 198.1 - 199.9 201.4 12,000 2,404,800 200.40 199.9 198.1 - 199.9 201.4 12,000 200.40 -0.74%
2019-01-11 0 201.4 - - 200.6 201.4 6,000 1,206,000 201.00 201.4 - - 200.6 201.4 6,000 201.00 0.60%
2019-01-10 0 200.2 - - 200.2 201.4 6,000 1,204,800 200.80 200.2 - - 200.2 201.4 6,000 200.80 -0.60%
2019-01-09 0 201.4 - - 201.0 203.0 20,025 4,046,600 202.08 201.4 - - 201.0 203.0 20,025 202.08 1.00%
2019-01-08 0 199.4 - 203.0 199.0 200.6 12,000 2,399,100 199.93 199.4 - 203.0 199.0 200.6 12,000 199.93 -0.50%
2019-01-07 0 200.4 199.0 203.0 196.9 202.4 9,800 1,960,220 200.02 200.4 199.0 203.0 196.9 202.4 9,800 200.02 1.62%
2019-01-04 0 197.2 - - 194.2 194.2 3,000 582,600 194.20 197.2 - - 194.2 194.2 3,000 194.20 0.72%
2019-01-03 0 195.8 - - 195.4 195.4 3,000 586,200 195.40 195.8 - - 195.4 195.4 3,000 195.40 -0.05%
2019-01-02 0 195.9 195.0 - 192.3 195.0 19,000 3,665,400 192.92 195.9 195.0 - 192.3 195.0 19,000 192.92 1.29%
2018-12-31 0 193.4 192.1 195.0 193.3 193.3 3,600 695,880 193.30 193.4 192.1 195.0 193.3 193.3 3,600 193.30 0.36%
2018-12-28 0 192.7 192.0 - 192.1 192.1 3,600 691,560 192.10 192.7 192.0 - 192.1 192.1 3,600 192.10 -1.08%
2018-12-27 0 194.8 - - 192.1 195.0 14,950 2,899,555 193.95 194.8 - - 192.1 195.0 14,950 193.95 -0.05%
2018-12-24 0 194.9 193.6 - 194.3 195.5 19,050 3,717,255 195.13 194.9 193.6 - 194.3 195.5 19,050 195.13 -0.10%
2018-12-21 0 195.1 192.9 - 193.0 195.4 21,775 4,244,180 194.91 195.1 192.9 - 193.0 195.4 21,775 194.91 0.72%
2018-12-20 0 193.7 - - 193.5 195.0 10,900 2,116,460 194.17 193.7 - - 193.5 195.0 10,900 194.17 -0.05%
2018-12-19 0 193.8 - - 192.6 194.0 18,000 3,481,560 193.42 193.8 - - 192.6 194.0 18,000 193.42 0.21%
2018-12-18 0 193.4 - - 193.1 195.3 20,525 3,987,580 194.28 193.4 - - 193.1 195.3 20,525 194.28 -0.67%
2018-12-17 0 194.7 - - 194.8 196.5 7,200 1,408,680 195.65 194.7 - - 194.8 196.5 7,200 195.65 0.10%
2018-12-14 0 194.5 - - 193.1 199.3 28,925 5,649,660 195.32 194.5 - - 193.1 199.3 28,925 195.32 -2.70%
2018-12-13 0 199.9 - - - - 0 0 - 199.9 - - - - 0 - 0.40%
2018-12-12 0 199.1 - - 199.4 200.6 7,200 1,440,000 200.00 199.1 - - 199.4 200.6 7,200 200.00 0.15%
2018-12-11 0 198.8 197.8 - 198.4 200.8 25,200 5,030,640 199.63 198.8 197.8 - 198.4 200.8 25,200 199.63 0.05%
2018-12-10 0 198.7 198.4 - 198.0 198.0 3,600 712,800 198.00 198.7 198.4 - 198.0 198.0 3,600 198.00 -1.24%
2018-12-07 0 201.2 - - - - 0 0 - 201.2 - - - - 0 - -0.10%
2018-12-06 0 201.4 - - 201.4 202.6 21,700 4,382,705 201.97 201.4 - - 201.4 202.6 21,700 201.97 -1.08%
2018-12-05 0 203.6 203.0 - 202.8 203.6 10,800 2,195,280 203.27 203.6 203.0 - 202.8 203.6 10,800 203.27 -0.59%
2018-12-04 0 204.8 - - 203.8 205.4 14,400 2,950,560 204.90 204.8 - - 203.8 205.4 14,400 204.90 0.49%
2018-12-03 0 203.8 197.5 - 201.0 203.2 14,900 3,014,340 202.30 203.8 197.5 - 201.0 203.2 14,900 202.30 2.98%
2018-11-30 0 197.9 - - 196.9 198.8 18,000 3,556,080 197.56 197.9 - - 196.9 198.8 18,000 197.56 0.10%
2018-11-29 0 197.7 - 205.0 - - 0 0 - 197.7 - 205.0 - - 0 - 0.00%
2018-11-28 0 197.7 - - 196.5 197.6 7,700 1,514,320 196.66 197.7 - - 196.5 197.6 7,700 196.66 0.92%
2018-11-27 0 195.9 - - 194.7 195.9 7,200 1,406,160 195.30 195.9 - - 194.7 195.9 7,200 195.30 0.10%
2018-11-26 0 195.7 - - 195.4 196.0 7,200 1,409,040 195.70 195.7 - - 195.4 196.0 7,200 195.70 1.14%
2018-11-23 0 193.5 - - - - 0 0 - 193.5 - - - - 0 - -0.57%
2018-11-22 0 194.6 - - 194.7 195.4 10,800 2,107,300 195.12 194.6 - - 194.7 195.4 10,800 195.12 -0.05%
2018-11-21 0 194.7 - - 192.5 196.0 16,550 3,200,240 193.37 194.7 - - 192.5 196.0 16,550 193.37 -0.66%
2018-11-20 0 196.0 - - 195.6 196.6 10,800 2,119,320 196.23 196.0 - - 195.6 196.6 10,800 196.23 -0.56%
2018-11-19 0 197.1 - - - - 0 0 - 197.1 - - - - 0 - 0.20%
2018-11-16 0 196.7 - - 196.5 197.9 18,000 3,548,520 197.14 196.7 - - 196.5 197.9 18,000 197.14 -1.06%
2018-11-15 0 198.8 - - 198.8 199.7 18,025 3,592,375 199.30 198.8 - - 198.8 199.7 18,025 199.30 -0.20%
2018-11-14 0 199.2 198.0 - 198.7 200.8 25,200 5,035,060 199.80 199.2 198.0 - 198.7 200.8 25,200 199.80 0.20%
2018-11-13 0 198.8 - 201.0 196.9 198.8 32,400 6,400,080 197.53 198.8 - 201.0 196.9 198.8 32,400 197.53 -0.30%
2018-11-12 0 199.4 - - 199.4 199.4 3,600 717,840 199.40 199.4 - - 199.4 199.4 3,600 199.40 -0.89%
2018-11-09 0 201.2 - - 201.2 201.6 7,700 1,550,680 201.39 201.2 - - 201.2 201.6 7,700 201.39 -1.76%
2018-11-08 0 204.8 - - 203.4 204.8 4,100 834,640 203.57 204.8 - - 203.4 204.8 4,100 203.57 2.40%
2018-11-07 0 200.0 - - 199.9 200.0 7,200 1,439,640 199.95 200.0 - - 199.9 200.0 7,200 199.95 -0.89%
2018-11-06 0 201.8 - - 201.0 201.8 7,200 1,450,080 201.40 201.8 - - 201.0 201.8 7,200 201.40 0.80%
2018-11-05 0 200.2 - - 200.0 201.4 21,425 4,299,345 200.67 200.2 - - 200.0 201.4 21,425 200.67 -1.18%
2018-11-02 0 202.6 - - 200.2 203.0 21,975 4,438,285 201.97 202.6 - - 200.2 203.0 21,975 201.97 1.81%
2018-11-01 0 199.0 - - 198.6 200.8 18,000 3,592,800 199.60 199.0 - - 198.6 200.8 18,000 199.60 1.58%
2018-10-31 0 195.9 190.0 - 195.3 196.0 18,000 3,522,240 195.68 195.9 190.0 - 195.3 196.0 18,000 195.68 0.93%
2018-10-30 0 194.1 190.0 - 192.9 194.4 14,400 2,792,880 193.95 194.1 190.0 - 192.9 194.4 14,400 193.95 0.05%
2018-10-29 0 194.0 190.0 - 193.1 194.8 21,600 4,187,880 193.88 194.0 190.0 - 193.1 194.8 21,600 193.88 0.10%
2018-10-26 0 193.8 190.0 - 190.6 196.2 86,625 16,870,185 194.75 193.8 190.0 - 190.6 196.2 86,625 194.75 -0.15%
2018-10-25 0 194.1 190.0 - 191.0 192.5 32,400 6,213,240 191.77 194.1 190.0 - 191.0 192.5 32,400 191.77 -1.37%
2018-10-24 0 196.8 - - 197.8 198.5 18,000 3,565,440 198.08 196.8 - - 197.8 198.5 18,000 198.08 0.15%
2018-10-23 0 196.5 - - 196.5 198.0 22,000 4,343,680 197.44 196.5 - - 196.5 198.0 22,000 197.44 -2.43%
2018-10-22 0 201.4 - - 201.4 201.4 2,400 483,360 201.40 201.4 - - 201.4 201.4 2,400 201.40 -0.59%
2018-10-19 0 202.6 - - 201.6 202.6 10,800 2,183,760 202.20 202.6 - - 201.6 202.6 10,800 202.20 -0.69%
2018-10-18 0 204.0 - - 204.6 204.6 3,600 736,560 204.60 204.0 - - 204.6 204.6 3,600 204.60 0.00%
2018-10-16 0 204.0 - - 204.0 204.0 3,600 734,400 204.00 204.0 - - 204.0 204.0 3,600 204.00 0.49%
2018-10-15 0 203.0 - - 203.0 203.0 400 81,200 203.00 203.0 - - 203.0 203.0 400 203.00 -0.20%
2018-10-12 0 203.4 - - 203.0 204.6 21,600 4,397,040 203.57 203.4 - - 203.0 204.6 21,600 203.57 0.69%
2018-10-11 0 202.0 - - 199.4 202.4 32,400 6,514,560 201.07 202.0 - - 199.4 202.4 32,400 201.07 -1.75%
2018-10-10 0 205.6 - - 203.6 206.0 32,400 6,644,160 205.07 205.6 - - 203.6 206.0 32,400 205.07 1.68%
2018-10-09 0 202.2 - - 202.2 203.6 10,800 2,192,400 203.00 202.2 - - 202.2 203.6 10,800 203.00 -0.88%
2018-10-08 0 204.0 - - 205.8 207.0 8,200 1,692,480 206.40 204.0 - - 205.8 207.0 8,200 206.40 -1.64%
2018-10-05 0 207.4 - - 207.0 207.6 14,400 2,987,280 207.45 207.4 - - 207.0 207.6 14,400 207.45 -1.05%
2018-10-04 0 209.6 - - 210.0 210.8 21,600 4,545,360 210.43 209.6 - - 210.0 210.8 21,600 210.43 -1.96%
2018-10-03 0 213.8 - - - - 0 0 - 213.8 - - - - 0 - 0.00%
2018-10-02 0 213.8 - - 213.8 215.4 11,875 2,549,585 214.70 213.8 - - 213.8 215.4 11,875 214.70 -0.65%
2018-09-28 0 215.2 - - 214.0 215.2 14,400 3,090,240 214.60 215.2 - - 214.0 215.2 14,400 214.60 1.13%
2018-09-27 0 212.8 - - 212.6 214.4 25,400 5,421,960 213.46 212.8 - - 212.6 214.4 25,400 213.46 -0.47%
2018-09-26 0 213.8 - - 213.6 213.8 4,200 897,240 213.63 213.8 - - 213.6 213.8 4,200 213.63 0.00%
2018-09-24 0 213.8 - - 213.8 214.0 11,400 2,438,880 213.94 213.8 - - 213.8 214.0 11,400 213.94 -1.11%
2018-09-21 0 216.2 - - 215.0 216.2 19,425 4,192,275 215.82 216.2 - - 215.0 216.2 19,425 215.82 0.46%
2018-09-20 0 215.2 - - 214.6 216.4 32,325 6,980,160 215.94 215.2 - - 214.6 216.4 32,325 215.94 0.28%
2018-09-19 0 214.6 - - 212.6 216.6 37,275 7,974,795 213.94 214.6 - - 212.6 216.6 37,275 213.94 1.80%
2018-09-18 0 210.8 - - 208.2 210.8 25,200 5,274,720 209.31 210.8 - - 208.2 210.8 25,200 209.31 1.64%
2018-09-17 0 207.4 - - 207.4 209.2 28,800 6,004,080 208.48 207.4 - - 207.4 209.2 28,800 208.48 -1.24%
2018-09-14 0 210.0 - 212.0 209.6 211.6 32,100 6,761,830 210.65 210.0 - 212.0 209.6 211.6 32,100 210.65 1.35%
2018-09-13 0 207.2 207.4 208.4 200.0 207.4 18,175 3,733,175 205.40 207.2 207.4 208.4 200.0 207.4 18,175 205.40 3.70%
2018-09-12 0 199.8 - 211.4 199.4 200.6 14,400 2,878,200 199.88 199.8 - 211.4 199.4 200.6 14,400 199.88 -1.67%
2018-09-11 0 203.2 - 211.4 202.4 205.0 18,000 3,667,680 203.76 203.2 - 211.4 202.4 205.0 18,000 203.76 0.40%
2018-09-10 0 202.4 - 231.4 202.4 203.4 7,200 1,460,180 202.80 202.4 - 231.4 202.4 203.4 7,200 202.80 -0.69%
2018-09-07 0 203.8 - 231.4 - - 0 0 - 203.8 - 231.4 - - 0 - 0.39%
2018-09-06 0 203.0 - 231.4 202.4 203.4 21,650 4,395,640 203.03 203.0 - 231.4 202.4 203.4 21,650 203.03 -0.39%
2018-09-05 0 203.8 - 231.4 203.6 207.2 36,075 7,402,470 205.20 203.8 - 231.4 203.6 207.2 36,075 205.20 -2.21%
2018-09-04 0 208.4 - 231.4 208.4 208.4 50 10,420 208.40 208.4 - 231.4 208.4 208.4 50 208.40 0.00%
2018-09-03 0 208.4 - 231.4 208.0 208.0 200 41,600 208.00 208.4 - 231.4 208.0 208.0 200 208.00 0.29%
2018-08-31 0 207.8 - 231.4 206.8 208.8 24,150 5,009,645 207.44 207.8 - 231.4 206.8 208.8 24,150 207.44 -0.86%
2018-08-30 0 209.6 208.8 231.4 210.8 210.8 3,600 758,880 210.80 209.6 208.8 231.4 210.8 210.8 3,600 210.80 0.10%
2018-08-29 0 209.4 - 231.4 209.4 209.4 175 36,645 209.40 209.4 - 231.4 209.4 209.4 175 209.40 -0.57%
2018-08-28 0 210.6 - 231.4 210.8 211.4 10,800 2,280,240 211.13 210.6 - 231.4 210.8 211.4 10,800 211.13 0.38%
2018-08-27 0 209.8 - 231.4 208.4 210.2 35,775 7,488,140 209.31 209.8 - 231.4 208.4 210.2 35,775 209.31 1.35%
2018-08-24 0 207.0 - 231.4 206.8 207.0 1,300 268,880 206.83 207.0 - 231.4 206.8 207.0 1,300 206.83 -0.58%
2018-08-23 0 208.2 - 231.4 206.6 208.4 22,675 4,704,815 207.49 208.2 - 231.4 206.6 208.4 22,675 207.49 0.48%
2018-08-22 0 207.2 - 231.4 207.0 207.0 1,075 222,525 207.00 207.2 - 231.4 207.0 207.0 1,075 207.00 0.68%
2018-08-21 0 205.8 - 231.4 206.6 207.8 14,875 3,084,375 207.35 205.8 - 231.4 206.6 207.8 14,875 207.35 0.39%
2018-08-20 0 205.0 - 231.4 203.6 204.6 9,900 2,021,035 204.14 205.0 - 231.4 203.6 204.6 9,900 204.14 1.28%
2018-08-17 0 202.4 - 231.4 201.2 203.0 28,700 5,809,040 202.41 202.4 - 231.4 201.2 203.0 28,700 202.41 0.70%
2018-08-16 0 201.0 - 231.4 199.9 201.8 32,525 6,530,860 200.80 201.0 - 231.4 199.9 201.8 32,525 200.80 0.50%
2018-08-15 0 200.0 - 231.4 200.0 202.6 17,300 3,485,380 201.47 200.0 - 231.4 200.0 202.6 17,300 201.47 -0.89%
2018-08-14 0 201.8 - 231.4 201.4 202.6 13,500 2,726,550 201.97 201.8 - 231.4 201.4 202.6 13,500 201.97 0.50%
2018-08-13 0 200.8 - 231.4 200.8 201.4 10,800 2,172,240 201.13 200.8 - 231.4 200.8 201.4 10,800 201.13 -1.86%
2018-08-10 0 204.6 - 231.4 204.6 206.4 10,050 2,066,700 205.64 204.6 - 231.4 204.6 206.4 10,050 205.64 -1.16%
2018-08-09 0 207.0 - 231.4 206.8 206.8 3,600 744,480 206.80 207.0 - 231.4 206.8 206.8 3,600 206.80 0.29%
2018-08-08 0 206.4 - 231.4 205.2 206.4 6,850 1,407,570 205.48 206.4 - 231.4 205.2 206.4 6,850 205.48 0.88%
2018-08-07 0 204.6 - 231.4 203.8 204.6 10,800 2,206,800 204.33 204.6 - 231.4 203.8 204.6 10,800 204.33 -0.29%
2018-08-06 0 205.2 - 231.4 206.0 206.0 4,950 1,019,700 206.00 205.2 - 231.4 206.0 206.0 4,950 206.00 0.10%
2018-08-03 0 205.0 - 231.4 203.8 205.2 15,400 3,151,000 204.61 205.0 - 231.4 203.8 205.2 15,400 204.61 0.29%
2018-08-02 0 204.4 - 207.2 204.2 208.6 29,400 6,073,400 206.58 204.4 - 207.2 204.2 208.6 29,400 206.58 -0.78%
2018-08-01 0 206.0 - 231.4 - - 0 0 - 206.0 - 231.4 - - 0 - 1.08%
2018-07-31 0 203.8 - 231.4 203.8 204.6 14,450 2,951,420 204.25 203.8 - 231.4 203.8 204.6 14,450 204.25 -0.20%
2018-07-30 0 204.2 - 231.4 203.4 204.2 10,800 2,200,320 203.73 204.2 - 231.4 203.4 204.2 10,800 203.73 0.29%
2018-07-27 0 203.6 - 211.8 - - 0 0 - 203.6 - 211.8 - - 0 - 0.69%
2018-07-26 0 202.2 - 211.8 - - 0 0 - 202.2 - 211.8 - - 0 - 0.60%
2018-07-25 0 201.0 - 211.8 - - 0 0 - 201.0 - 211.8 - - 0 - 0.20%
2018-07-24 0 200.6 - 211.8 201.0 201.0 50 10,050 201.00 200.6 - 211.8 201.0 201.0 50 201.00 0.65%
2018-07-23 0 199.3 197.1 211.8 199.2 199.6 7,200 1,435,680 199.40 199.3 197.1 211.8 199.2 199.6 7,200 199.40 0.71%
2018-07-20 0 197.9 - 211.8 193.6 197.8 7,350 1,428,990 194.42 197.9 - 211.8 193.6 197.8 7,350 194.42 2.12%
2018-07-19 0 193.8 - 211.8 - - 0 0 - 193.8 - 211.8 - - 0 - 0.21%
2018-07-18 0 193.4 - 211.8 193.4 193.4 3,600 696,240 193.40 193.4 - 211.8 193.4 193.4 3,600 193.40 0.42%
2018-07-17 0 192.6 - 211.8 192.6 193.2 7,200 1,388,880 192.90 192.6 - 211.8 192.6 193.2 7,200 192.90 0.00%
2018-07-16 0 192.6 - 211.8 192.3 193.2 14,400 2,775,240 192.73 192.6 - 211.8 192.3 193.2 14,400 192.73 -0.57%
2018-07-13 0 193.7 - 211.8 193.9 196.1 15,425 3,002,580 194.66 193.7 - 211.8 193.9 196.1 15,425 194.66 -0.46%
2018-07-12 0 194.6 - 211.8 194.6 194.6 3,600 700,560 194.60 194.6 - 211.8 194.6 194.6 3,600 194.60 0.62%
2018-07-11 0 193.4 - 211.8 - - 0 0 - 193.4 - 211.8 - - 0 - 0.21%
2018-07-10 0 193.0 - 211.8 - - 0 0 - 193.0 - 211.8 - - 0 - -0.26%
2018-07-09 0 193.5 - 211.8 193.2 193.6 6,900 1,334,400 193.39 193.5 - 211.8 193.2 193.6 6,900 193.39 1.79%
2018-07-06 0 190.1 - - 188.8 192.0 14,425 2,751,160 190.72 190.1 - - 188.8 192.0 14,425 190.72 0.21%
2018-07-05 0 189.7 - - 190.0 192.9 10,800 2,062,800 191.00 189.7 - - 190.0 192.9 10,800 191.00 -1.40%
2018-07-04 0 192.4 - - 192.0 192.4 10,900 2,095,320 192.23 192.4 - - 192.0 192.4 10,900 192.23 1.32%
2018-07-03 0 189.9 - - 187.9 189.6 7,250 1,371,995 189.24 189.9 - - 187.9 189.6 7,250 189.24 0.21%
2018-06-29 0 189.5 - - 190.1 190.3 3,900 742,110 190.28 189.5 - - 190.1 190.3 3,900 190.28 -0.63%
2018-06-28 0 190.7 - - 190.7 192.5 18,150 3,473,175 191.36 190.7 - - 190.7 192.5 18,150 191.36 -0.94%
2018-06-27 0 192.5 - - 192.3 194.5 21,850 4,222,020 193.23 192.5 - - 192.3 194.5 21,850 193.23 0.10%
2018-06-26 0 192.3 191.7 - 190.4 191.6 14,400 2,747,160 190.78 192.3 191.7 - 190.4 191.6 14,400 190.78 -0.67%
2018-06-25 0 193.6 - - 193.1 195.6 28,800 5,588,640 194.05 193.6 - - 193.1 195.6 28,800 194.05 -0.67%
2018-06-22 0 194.9 - - 193.6 194.9 7,200 1,398,760 194.27 194.9 - - 193.6 194.9 7,200 194.27 -0.10%
2018-06-21 0 195.1 - - - - 0 0 - 195.1 - - - - 0 - -1.61%
2018-06-20 0 198.3 - - 195.2 198.4 28,850 5,682,700 196.97 198.3 - - 195.2 198.4 28,850 196.97 1.07%
2018-06-19 0 196.2 - 197.7 196.3 198.3 23,650 4,663,707 197.20 196.2 - 197.7 196.3 198.3 23,650 197.20 -4.48%
2018-06-15 0 205.4 - 207.8 205.4 205.4 75 15,405 205.40 205.4 - 207.8 205.4 205.4 75 205.40 -1.15%
2018-06-14 0 207.8 - - - - 0 0 - 207.8 - - - - 0 - -1.42%
2018-06-13 0 210.8 - - 211.8 211.8 100 21,180 211.80 210.8 - - 211.8 211.8 100 211.80 -0.47%
2018-06-12 0 211.8 - - 210.8 211.8 6,200 1,309,560 211.22 211.8 - - 210.8 211.8 6,200 211.22 -0.09%
2018-06-11 0 212.0 - - - - 0 0 - 212.0 - - - - 0 - -0.09%
2018-06-08 0 212.2 - 214.6 - - 0 0 - 212.2 - 214.6 - - 0 - -1.12%
2018-06-07 0 214.6 - - - - 0 0 - 214.6 - - - - 0 - 0.00%
2018-06-06 0 214.6 214.6 - - - 0 0 - 214.6 214.6 - - - 0 - 1.61%
2018-06-05 0 211.2 - - - - 0 0 - 211.2 - - - - 0 - 0.28%
2018-06-04 0 210.6 - - - - 0 0 - 210.6 - - - - 0 - 0.00%
2018-06-01 0 210.6 - - 210.6 212.0 8,200 1,733,360 211.39 210.6 - - 210.6 212.0 8,200 211.39 -0.19%
2018-05-31 0 211.0 - - 210.6 210.6 200 42,120 210.60 211.0 - - 210.6 210.6 200 210.60 0.38%
2018-05-30 0 210.2 - - - - 0 0 - 210.2 - - - - 0 - 0.00%
2018-05-29 0 210.2 - 211.2 210.8 211.2 7,300 1,539,600 210.90 210.2 - 211.2 210.8 211.2 7,300 210.90 -1.68%
2018-05-28 0 213.8 200.0 - 215.0 215.0 25 5,375 215.00 213.8 200.0 - 215.0 215.0 25 215.00 0.28%
2018-05-25 0 213.2 - 215.0 212.2 212.2 75 15,915 212.20 213.2 - 215.0 212.2 212.2 75 212.20 -0.19%
2018-05-24 0 213.6 - - - - 0 0 - 213.6 - - - - 0 - -0.84%
2018-05-23 0 215.4 - - 215.8 215.8 2,000 431,600 215.80 215.4 - - 215.8 215.8 2,000 215.80 -0.28%
2018-05-21 0 216.0 - - - - 0 0 - 216.0 - - - - 0 - 0.00%
2018-05-18 0 216.0 - 216.2 - - 0 0 - 216.0 - 216.2 - - 0 - -0.55%
2018-05-17 0 217.2 - - - - 0 0 - 217.2 - - - - 0 - 0.00%
2018-05-16 0 217.2 - 217.2 - - 0 0 - 217.2 - 217.2 - - 0 - -1.00%
2018-05-15 0 219.4 - - 218.8 220.2 8,400 1,842,480 219.34 219.4 - - 218.8 220.2 8,400 219.34 -0.54%
2018-05-14 0 220.6 - - 220.0 220.6 900 198,220 220.24 220.6 - - 220.0 220.6 900 220.24 2.04%
2018-05-11 0 216.2 - - - - 0 0 - 216.2 - - - - 0 - 0.28%
2018-05-10 0 215.6 - - - - 0 0 - 215.6 - - - - 0 - 0.00%
2018-05-09 0 215.6 - 220.0 215.2 217.0 3,200 694,310 216.97 215.6 - 220.0 215.2 217.0 3,200 216.97 -1.82%
2018-05-08 0 219.6 217.8 - 220.0 220.6 3,650 805,160 220.59 219.6 217.8 - 220.0 220.6 3,650 220.59 -0.45%
2018-05-07 0 220.6 - - - - 0 0 - 220.6 - - - - 0 - -0.72%
2018-05-04 0 222.2 - 223.0 - - 0 0 - 222.2 - 223.0 - - 0 - -0.09%
2018-05-03 0 222.4 - 224.0 221.6 221.6 3,600 797,760 221.60 222.4 - 224.0 221.6 221.6 3,600 221.60 0.63%
2018-05-02 0 221.0 - - 219.6 221.0 7,200 1,586,160 220.30 221.0 - - 219.6 221.0 7,200 220.30 -0.63%
2018-04-30 0 222.4 - 225.0 - - 0 0 - 222.4 - 225.0 - - 0 - 0.27%
2018-04-27 0 221.8 - - - - 0 0 - 221.8 - - - - 0 - 0.00%
2018-04-26 0 221.8 - - 221.4 222.4 4,800 1,065,580 222.00 221.8 - - 221.4 222.4 4,800 222.00 -0.45%
2018-04-25 0 222.8 - - - - 0 0 - 222.8 - - - - 0 - -1.59%
2018-04-24 0 226.4 - 226.4 - - 0 0 - 226.4 - 226.4 - - 0 - -0.18%
2018-04-23 0 226.8 - - - - 0 0 - 226.8 - - - - 0 - -0.18%
2018-04-20 0 227.2 - - - - 0 0 - 227.2 - - - - 0 - 0.00%
2018-04-19 0 227.2 - - 225.2 227.2 100 22,620 226.20 227.2 - - 225.2 227.2 100 226.20 1.88%
2018-04-18 0 223.0 - 224.0 - - 0 0 - 223.0 - 224.0 - - 0 - 0.00%
2018-04-17 0 223.0 - 225.0 - - 0 0 - 223.0 - 225.0 - - 0 - -0.09%
2018-04-16 0 223.2 - 225.0 223.2 225.2 275 61,555 223.84 223.2 - 225.0 223.2 225.2 275 223.84 -0.45%
2018-04-13 0 224.2 - 225.0 - - 0 0 - 224.2 - 225.0 - - 0 - 0.00%
2018-04-12 0 224.2 - 224.2 225.6 225.6 100 22,560 225.60 224.2 - 224.2 225.6 225.6 100 225.60 1.17%
2018-04-11 0 221.6 218.0 - - - 0 0 - 221.6 218.0 - - - 0 - 0.54%
2018-04-10 0 220.4 218.0 - - - 0 0 - 220.4 218.0 - - - 0 - 0.36%
2018-04-09 0 219.6 218.0 - - - 0 0 - 219.6 218.0 - - - 0 - 0.46%
2018-04-06 0 218.6 218.0 - 218.6 218.6 25 5,465 218.60 218.6 218.0 - 218.6 218.6 25 218.60 -0.36%
2018-04-04 0 219.4 218.6 220.4 223.8 223.8 500 111,900 223.80 219.4 218.6 220.4 223.8 223.8 500 223.80 -2.05%
2018-04-03 0 224.0 217.0 - - - 0 0 - 224.0 217.0 - - - 0 - 0.00%
2018-03-29 0 224.0 - - 224.0 224.0 25 5,600 224.00 224.0 - - 224.0 224.0 25 224.00 -1.32%
2018-03-28 0 227.0 - - - - 0 0 - 227.0 - - - - 0 - -0.18%
2018-03-27 0 227.4 - - - - 0 0 - 227.4 - - - - 0 - 0.53%
2018-03-26 0 226.2 - - - - 0 0 - 226.2 - - - - 0 - 0.62%
2018-03-23 0 224.8 - - 223.8 225.0 150 33,620 224.13 224.8 - - 223.8 225.0 150 224.13 -0.88%
2018-03-22 0 226.8 225.0 - - - 0 0 - 226.8 225.0 - - - 0 - 0.00%
2018-03-21 0 226.8 225.0 - - - 0 0 - 226.8 225.0 - - - 0 - 0.00%
2018-03-20 0 226.8 225.0 - - - 0 0 - 226.8 225.0 - - - 0 - -0.53%
2018-03-19 0 228.0 225.0 - - - 0 0 - 228.0 225.0 - - - 0 - -0.35%
2018-03-16 0 228.8 225.0 - - - 0 0 - 228.8 225.0 - - - 0 - -0.09%
2018-03-15 0 229.0 - - 229.0 229.0 400 91,600 229.00 229.0 - - 229.0 229.0 400 229.00 0.00%
2018-03-14 0 229.0 228.8 230.2 - - 0 0 - 229.0 228.8 230.2 - - 0 - 0.88%
2018-03-13 0 227.0 - - 228.2 228.2 2,000 456,400 228.20 227.0 - - 228.2 228.2 2,000 228.20 0.27%
2018-03-12 0 226.4 - - 225.8 225.8 3,600 812,880 225.80 226.4 - - 225.8 225.8 3,600 225.80 1.52%
2018-03-09 0 223.0 - - 222.0 223.6 18,000 4,010,400 222.80 223.0 - - 222.0 223.6 18,000 222.80 -0.09%
2018-03-08 0 223.2 - - 222.8 223.2 7,200 1,605,600 223.00 223.2 - - 222.8 223.2 7,200 223.00 -0.27%
2018-03-07 0 223.8 - - 223.6 225.0 7,300 1,633,090 223.71 223.8 - - 223.6 225.0 7,300 223.71 -1.15%
2018-03-06 0 226.4 222.0 - 226.6 227.0 7,250 1,645,010 226.90 226.4 222.0 - 226.6 227.0 7,250 226.90 1.16%
2018-03-05 0 223.8 222.0 - 224.0 224.0 200 44,800 224.00 223.8 222.0 - 224.0 224.0 200 224.00 -0.44%
2018-03-02 0 224.8 222.0 - 224.6 226.2 10,775 2,426,505 225.20 224.8 222.0 - 224.6 226.2 10,775 225.20 -0.97%
2018-03-01 0 227.0 222.0 - 227.0 227.0 25 5,675 227.00 227.0 222.0 - 227.0 227.0 25 227.00 -0.09%
2018-02-28 0 227.2 - - 226.2 231.4 1,300 294,780 226.75 227.2 - - 226.2 231.4 1,300 226.75 -1.73%
2018-02-27 0 231.2 - - 227.8 231.2 8,125 1,860,820 229.02 231.2 - - 227.8 231.2 8,125 229.02 3.12%
2018-02-26 0 224.2 224.0 225.4 221.8 221.8 350 77,630 221.80 224.2 224.0 225.4 221.8 221.8 350 221.80 1.26%
2018-02-23 0 221.4 - - 220.6 222.6 4,425 977,205 220.84 221.4 - - 220.6 222.6 4,425 220.84 0.36%
2018-02-22 0 220.6 - - 218.2 220.6 8,000 1,753,110 219.14 220.6 - - 218.2 220.6 8,000 219.14 0.55%
2018-02-21 0 219.4 - - - - 0 0 - 219.4 - - - - 0 - 0.00%
2018-02-20 0 219.4 - - 219.4 219.6 4,000 877,635 219.41 219.4 - - 219.4 219.6 4,000 219.41 0.92%
2018-02-15 0 217.4 - - 217.4 218.8 12,350 2,694,880 218.21 217.4 - - 217.4 218.8 12,350 218.21 0.46%
2018-02-14 0 216.4 216.0 - 215.8 216.4 7,600 1,642,310 216.09 216.4 216.0 - 215.8 216.4 7,600 216.09 0.46%
2018-02-13 0 215.4 - - - - 0 0 - 215.4 - - - - 0 - 1.41%
2018-02-12 0 212.4 - - - - 0 0 - 212.4 - - - - 0 - 0.76%
2018-02-09 0 210.8 - 213.0 206.8 210.8 15,300 3,202,595 209.32 210.8 - 213.0 206.8 210.8 15,300 209.32 -1.68%
2018-02-08 0 214.4 - - 214.4 214.4 125 26,800 214.40 214.4 - - 214.4 214.4 125 214.40 -0.74%
2018-02-07 0 216.0 - - 214.0 219.8 475 102,940 216.72 216.0 - - 214.0 219.8 475 216.72 0.65%
2018-02-06 0 214.6 214.6 - 209.4 213.6 775 164,520 212.28 214.6 214.6 - 209.4 213.6 775 212.28 -1.38%
2018-02-05 0 217.6 - - 217.4 217.8 1,125 244,635 217.45 217.6 - - 217.4 217.8 1,125 217.45 -2.51%
2018-02-02 0 223.2 - - 221.6 223.4 7,200 1,601,325 222.41 223.2 - - 221.6 223.4 7,200 222.41 0.72%
2018-02-01 0 221.6 - - - - 0 0 - 221.6 - - - - 0 - 0.00%
2018-01-31 0 221.6 - - 221.6 221.6 750 166,200 221.60 221.6 - - 221.6 221.6 750 221.60 0.09%
2018-01-30 0 221.4 - - 221.6 221.6 25 5,540 221.60 221.4 - - 221.6 221.6 25 221.60 -0.63%
2018-01-29 0 222.8 - - 222.8 222.8 500 111,400 222.80 222.8 - - 222.8 222.8 500 222.80 0.54%
2018-01-26 0 221.6 215.0 - 220.0 220.2 100 22,015 220.15 221.6 215.0 - 220.0 220.2 100 220.15 -0.45%
2018-01-25 0 222.6 222.0 - 222.0 223.4 4,325 960,460 222.07 222.6 222.0 - 222.0 223.4 4,325 222.07 1.46%
2018-01-24 0 219.4 - - 219.0 219.2 3,650 800,070 219.20 219.4 - - 219.0 219.2 3,650 219.20 0.92%
2018-01-23 0 217.4 - - - - 0 0 - 217.4 - - - - 0 - 0.18%
2018-01-22 0 217.0 - - 217.4 217.6 7,300 1,587,740 217.50 217.0 - - 217.4 217.6 7,300 217.50 0.84%
2018-01-19 0 215.2 - - 215.2 215.2 75 16,140 215.20 215.2 - - 215.2 215.2 75 215.20 -1.37%
2018-01-18 0 218.2 - 220.0 - - 0 0 - 218.2 - 220.0 - - 0 - 0.00%
2018-01-17 0 218.2 217.2 218.6 - - 0 0 - 218.2 217.2 218.6 - - 0 - -0.18%
2018-01-16 0 218.6 - 220.0 218.6 218.6 3,600 786,960 218.60 218.6 - 220.0 218.6 218.6 3,600 218.60 0.28%
2018-01-15 0 218.0 - - 217.4 218.0 225 48,990 217.73 218.0 - - 217.4 218.0 225 217.73 0.46%
2018-01-12 0 217.0 - 218.0 217.4 217.4 3,725 809,890 217.42 217.0 - 218.0 217.4 217.4 3,725 217.42 1.59%
2018-01-11 0 213.6 - 220.0 - - 0 0 - 213.6 - 220.0 - - 0 - 0.85%
2018-01-10 0 211.8 - - - - 0 0 - 211.8 - - - - 0 - 0.19%
2018-01-09 0 211.4 211.4 - 211.4 213.0 150 31,830 212.20 211.4 211.4 - 211.4 213.0 150 212.20 -0.75%
2018-01-08 0 213.0 - 220.0 - - 0 0 - 213.0 - 220.0 - - 0 - 0.00%
2018-01-05 0 213.0 - 215.0 213.0 213.0 25 5,325 213.00 213.0 - 215.0 213.0 213.0 25 213.00 0.47%
2018-01-04 0 212.0 210.8 - 210.0 212.0 4,075 856,970 210.30 212.0 210.8 - 210.0 212.0 4,075 210.30 1.53%
2018-01-03 0 208.8 206.0 210.0 208.0 208.0 3,600 748,800 208.00 208.8 206.0 210.0 208.0 208.0 3,600 208.00 1.46%
2018-01-02 0 205.8 - - 205.2 205.8 3,725 764,445 205.22 205.8 - - 205.2 205.8 3,725 205.22 1.08%
2017-12-29 0 203.6 203.6 - 203.0 203.0 25 5,075 203.00 203.6 203.6 - 203.0 203.0 25 203.00 -0.10%
2017-12-28 0 203.8 - - - - 0 0 - 203.8 - - - - 0 - 0.49%
2017-12-27 0 202.8 - - 202.8 202.8 3,600 730,080 202.80 202.8 - - 202.8 202.8 3,600 202.80 0.70%
2017-12-22 0 201.4 - - 202.2 202.2 500 101,100 202.20 201.4 - - 202.2 202.2 500 202.20 -0.20%
2017-12-21 0 201.8 - - 201.0 202.0 3,625 732,225 201.99 201.8 - - 201.0 202.0 3,625 201.99 0.30%
2017-12-20 0 201.2 - - 201.0 201.4 100 20,110 201.10 201.2 - - 201.0 201.4 100 201.10 0.10%
2017-12-19 0 201.0 - - - - 0 0 - 201.0 - - - - 0 - 0.00%
2017-12-18 0 201.0 - - - - 0 0 - 201.0 - - - - 0 - 0.30%
2017-12-15 0 200.4 - - - - 0 0 - 200.4 - - - - 0 - 0.00%
2017-12-14 0 200.4 - - 200.4 200.4 300 60,120 200.40 200.4 - - 200.4 200.4 300 200.40 1.21%
2017-12-13 0 198.0 - - - - 0 0 - 198.0 - - - - 0 - 0.30%
2017-12-12 0 197.4 - - - - 0 0 - 197.4 - - - - 0 - 0.10%
2017-12-11 0 197.2 197.7 198.7 - - 0 0 - 197.2 197.7 198.7 - - 0 - 0.00%
2017-12-08 0 197.2 - - 197.2 197.2 375 73,950 197.20 197.2 - - 197.2 197.2 375 197.20 0.77%
2017-12-07 0 195.7 - - - - 0 0 - 195.7 - - - - 0 - 0.00%
2017-12-06 0 195.7 - - - - 0 0 - 195.7 - - - - 0 - 0.00%
2017-12-05 0 195.7 - - - - 0 0 - 195.7 - - - - 0 - 0.00%
2017-12-04 0 195.7 - - 195.7 195.7 3,600 704,520 195.70 195.7 - - 195.7 195.7 3,600 195.70 0.20%
2017-12-01 0 195.3 - - 195.3 195.3 3,600 703,080 195.30 195.3 - - 195.3 195.3 3,600 195.30 -0.31%
2017-11-30 0 195.9 - - - - 0 0 - 195.9 - - - - 0 - -0.41%
2017-11-29 0 196.7 188.8 - 195.4 195.4 3,625 708,325 195.40 196.7 188.8 - 195.4 195.4 3,625 195.40 1.03%
2017-11-28 0 194.7 - 195.4 194.1 194.1 3,600 698,760 194.10 194.7 - 195.4 194.1 194.1 3,600 194.10 0.41%
2017-11-27 0 193.9 - 195.4 193.9 193.9 3,600 698,040 193.90 193.9 - 195.4 193.9 193.9 3,600 193.90 -0.10%
2017-11-24 0 194.1 - 199.2 195.9 195.9 100 19,590 195.90 194.1 - 199.2 195.9 195.9 100 195.90 -0.67%
2017-11-23 0 195.4 - - - - 0 0 - 195.4 - - - - 0 - 0.00%
2017-11-22 0 195.4 - - 194.6 194.6 50 9,730 194.60 195.4 - - 194.6 194.6 50 194.60 0.41%
2017-11-21 0 194.6 - 194.6 195.8 195.8 50 9,790 195.80 194.6 - 194.6 195.8 195.8 50 195.80 -0.61%
2017-11-20 0 195.8 - - 194.2 195.9 7,925 1,541,872 194.56 195.8 - - 194.2 195.9 7,925 194.56 1.40%
2017-11-17 0 193.1 192.3 - 191.9 192.3 3,800 729,300 191.92 193.1 192.3 - 191.9 192.3 3,800 191.92 1.47%
2017-11-16 0 190.3 - - - - 0 0 - 190.3 - - - - 0 - 0.11%
2017-11-15 0 190.1 - - 190.6 190.6 3,600 686,160 190.60 190.1 - - 190.6 190.6 3,600 190.60 -0.42%
2017-11-14 0 190.9 - - 188.1 191.0 11,125 2,113,442 189.97 190.9 - - 188.1 191.0 11,125 189.97 1.33%
2017-11-13 0 188.4 - - 188.4 188.4 3,600 678,240 188.40 188.4 - - 188.4 188.4 3,600 188.40 -0.69%
2017-11-10 0 189.7 189.7 - 189.4 189.4 200 37,880 189.40 189.7 189.7 - 189.4 189.4 200 189.40 -0.58%
2017-11-09 0 190.8 - - 190.6 190.6 300 57,180 190.60 190.8 - - 190.6 190.6 300 190.60 -0.31%
2017-11-08 0 191.4 162.0 - 191.1 191.1 25 4,777 191.08 191.4 162.0 - 191.1 191.1 25 191.08 0.16%
2017-11-07 0 191.1 162.0 - 190.8 191.8 3,900 747,720 191.72 191.1 162.0 - 190.8 191.8 3,900 191.72 0.47%
2017-11-06 0 190.2 162.0 - - - 0 0 - 190.2 162.0 - - - 0 - 0.00%
2017-11-03 0 190.2 162.0 - 190.5 190.5 3,600 685,800 190.50 190.2 162.0 - 190.5 190.5 3,600 190.50 -0.68%
2017-11-02 0 191.5 162.0 - - - 0 0 - 191.5 162.0 - - - 0 - -0.10%
2017-11-01 0 191.7 162.0 - 191.7 191.7 150 28,755 191.70 191.7 162.0 - 191.7 191.7 150 191.70 0.05%
2017-10-31 0 191.6 162.0 - 191.1 192.4 3,950 757,852 191.86 191.6 162.0 - 191.1 192.4 3,950 191.86 0.74%
2017-10-30 0 190.2 162.0 - 190.2 190.2 25 4,755 190.20 190.2 162.0 - 190.2 190.2 25 190.20 0.00%
2017-10-27 0 190.2 162.0 - 188.9 190.2 14,400 2,725,920 189.30 190.2 162.0 - 188.9 190.2 14,400 189.30 0.37%
2017-10-26 0 189.5 162.0 - 189.5 190.4 10,800 2,052,000 190.00 189.5 162.0 - 189.5 190.4 10,800 190.00 -0.16%
2017-10-25 0 189.8 162.0 - 189.8 190.1 7,200 1,367,640 189.95 189.8 162.0 - 189.8 190.1 7,200 189.95 0.42%
2017-10-24 0 189.0 162.0 - - - 0 0 - 189.0 162.0 - - - 0 - 0.59%
2017-10-23 0 187.9 162.0 - - - 0 0 - 187.9 162.0 - - - 0 - 0.00%
2017-10-20 0 187.9 187.0 - 187.9 188.4 3,625 682,937 188.40 187.9 187.0 - 187.9 188.4 3,625 188.40 -1.36%
2017-10-19 0 190.5 162.0 - - - 0 0 - 190.5 162.0 - - - 0 - -1.14%
2017-10-18 0 192.7 162.0 - 193.1 193.1 3,600 695,160 193.10 192.7 162.0 - 193.1 193.1 3,600 193.10 -0.31%
2017-10-17 0 193.3 162.0 - - - 0 0 - 193.3 162.0 - - - 0 - 0.00%
2017-10-16 0 193.3 162.0 - - - 0 0 - 193.3 162.0 - - - 0 - 0.52%
2017-10-13 0 192.3 162.0 - 192.5 192.5 3,600 693,000 192.50 192.3 162.0 - 192.5 192.5 3,600 192.50 0.00%
2017-10-12 0 192.3 162.0 - - - 0 0 - 192.3 162.0 - - - 0 - 0.00%
2017-10-11 0 192.3 162.0 - 191.3 191.3 25 4,782 191.28 192.3 162.0 - 191.3 191.3 25 191.28 1.37%
2017-10-10 0 189.7 162.0 191.3 188.3 188.3 3,600 677,880 188.30 189.7 162.0 191.3 188.3 188.3 3,600 188.30 0.96%
2017-10-09 0 187.9 187.9 188.8 - - 0 0 - 187.9 187.9 188.8 - - 0 - 0.00%
2017-10-06 0 187.9 162.0 188.5 188.4 188.5 450 84,782 188.40 187.9 162.0 188.5 188.4 188.5 450 188.40 -0.32%
2017-10-04 0 188.5 162.0 191.3 188.5 189.7 325 61,472 189.14 188.5 162.0 191.3 188.5 189.7 325 189.14 0.21%
2017-10-03 0 188.1 162.0 191.3 188.1 188.1 300 56,430 188.10 188.1 162.0 191.3 188.1 188.1 300 188.10 0.70%
2017-09-29 0 186.8 162.0 - - - 0 0 - 186.8 162.0 - - - 0 - 0.70%
2017-09-28 0 185.5 162.0 - 185.4 185.5 275 50,992 185.43 185.5 162.0 - 185.4 185.5 275 185.43 -1.12%
2017-09-27 0 187.6 162.0 - 187.7 187.9 3,100 582,470 187.89 187.6 162.0 - 187.7 187.9 3,100 187.89 0.27%
2017-09-26 0 187.1 162.0 - - - 0 0 - 187.1 162.0 - - - 0 - 0.11%
2017-09-25 0 186.9 162.0 - - - 0 0 - 186.9 162.0 - - - 0 - 0.16%
2017-09-22 0 186.6 162.0 - 186.5 187.5 675 125,962 186.61 186.6 162.0 - 186.5 187.5 675 186.61 -1.43%
2017-09-21 0 189.3 162.0 - - - 0 0 - 189.3 162.0 - - - 0 - 0.00%
2017-09-20 0 189.3 162.0 - - - 0 0 - 189.3 162.0 - - - 0 - -0.42%
2017-09-19 0 190.1 162.0 - - - 0 0 - 190.1 162.0 - - - 0 - -0.42%
2017-09-18 0 190.9 162.0 - 191.3 191.3 75 14,347 191.29 190.9 162.0 - 191.3 191.3 75 191.29 1.43%
2017-09-15 0 188.2 162.0 - 188.2 188.4 7,200 1,355,760 188.30 188.2 162.0 - 188.2 188.4 7,200 188.30 1.35%
2017-09-14 0 185.7 162.0 - - - 0 0 - 185.7 162.0 - - - 0 - 0.00%
2017-09-13 0 185.7 162.0 - 184.7 184.7 50 9,235 184.70 185.7 162.0 - 184.7 184.7 50 184.70 0.32%
2017-09-12 0 185.1 162.0 - 185.2 185.2 3,600 666,720 185.20 185.1 162.0 - 185.2 185.2 3,600 185.20 0.22%
2017-09-11 0 184.7 162.0 - - - 0 0 - 184.7 162.0 - - - 0 - -0.11%
2017-09-08 0 184.9 162.0 - 183.8 184.9 3,625 666,302 183.81 184.9 162.0 - 183.8 184.9 3,625 183.81 1.59%
2017-09-07 0 182.0 162.0 - - - 0 0 - 182.0 162.0 - - - 0 - 0.28%
2017-09-06 0 181.5 162.0 - 181.5 181.5 75 13,612 181.49 181.5 162.0 - 181.5 181.5 75 181.49 0.00%
2017-09-05 0 181.5 162.0 - 182.0 182.0 200 36,400 182.00 181.5 162.0 - 182.0 182.0 200 182.00 -0.27%
2017-09-04 0 182.0 162.0 - 182.1 184.2 400 73,002 182.51 182.0 162.0 - 182.1 184.2 400 182.51 -0.27%
2017-09-01 0 182.5 162.0 - 182.5 182.5 500 91,250 182.50 182.5 162.0 - 182.5 182.5 500 182.50 0.72%
2017-08-31 0 181.2 155.0 - 181.0 182.0 3,750 679,730 181.26 181.2 155.0 - 181.0 182.0 3,750 181.26 0.39%
2017-08-30 0 180.5 155.0 - - - 0 0 - 180.5 155.0 - - - 0 - 0.00%
2017-08-29 0 180.5 155.0 - 176.7 177.7 10,900 1,929,730 177.04 180.5 155.0 - 176.7 177.7 10,900 177.04 1.75%
2017-08-28 0 177.4 172.9 - 176.0 177.5 375 66,412 177.10 177.4 172.9 - 176.0 177.5 375 177.10 1.66%
2017-08-25 0 174.5 173.8 - 174.1 174.1 25 4,352 174.08 174.5 173.8 - 174.1 174.1 25 174.08 0.29%
2017-08-24 0 174.0 174.0 - 174.0 174.0 250 43,500 174.00 174.0 174.0 - 174.0 174.0 250 174.00 -0.46%
2017-08-22 0 174.8 155.0 - 174.8 174.8 300 52,440 174.80 174.8 155.0 - 174.8 174.8 300 174.80 0.34%
2017-08-21 0 174.2 173.6 - 174.1 174.2 150 26,122 174.15 174.2 173.6 - 174.1 174.2 150 174.15 0.06%
2017-08-18 0 174.1 155.0 174.1 - - 0 0 - 174.1 155.0 174.1 - - 0 - -0.11%
2017-08-17 0 174.3 155.0 175.0 174.3 174.3 3,075 535,972 174.30 174.3 155.0 175.0 174.3 174.3 3,075 174.30 0.29%
2017-08-16 0 173.8 155.0 - 173.9 174.3 7,225 1,257,870 174.10 173.8 155.0 - 173.9 174.3 7,225 174.10 -0.23%
2017-08-15 0 174.2 173.5 - - - 0 0 - 174.2 173.5 - - - 0 - 0.00%
2017-08-14 0 174.2 155.0 - 173.5 173.7 250 43,410 173.64 174.2 155.0 - 173.5 173.7 250 173.64 0.69%
2017-08-11 0 173.0 155.0 - 173.0 173.0 800 138,400 173.00 173.0 155.0 - 173.0 173.0 800 173.00 -0.06%
2017-08-10 0 173.1 155.0 - 173.1 173.1 800 138,480 173.10 173.1 155.0 - 173.1 173.1 800 173.10 -0.69%
2017-08-09 0 174.3 155.0 175.0 174.3 174.3 3,600 627,480 174.30 174.3 155.0 175.0 174.3 174.3 3,600 174.30 0.06%
2017-08-08 0 174.2 155.0 - 173.0 173.0 200 34,600 173.00 174.2 155.0 - 173.0 173.0 200 173.00 0.58%
2017-08-07 0 173.2 155.0 - 173.2 173.2 50 8,660 173.20 173.2 155.0 - 173.2 173.2 50 173.20 -0.17%
2017-08-04 0 173.5 155.0 - - - 0 0 - 173.5 155.0 - - - 0 - 0.12%
2017-08-03 0 173.3 155.0 - - - 0 0 - 173.3 155.0 - - - 0 - 0.06%
2017-08-02 0 173.2 155.0 - 173.0 173.0 25 4,325 173.00 173.2 155.0 - 173.0 173.0 25 173.00 0.06%
2017-08-01 0 173.1 155.0 - - - 0 0 - 173.1 155.0 - - - 0 - 0.00%
2017-07-31 0 173.1 155.0 174.0 172.6 173.1 7,550 1,305,000 172.85 173.1 155.0 174.0 172.6 173.1 7,550 172.85 0.58%
2017-07-28 0 172.1 155.0 - 172.1 174.0 4,100 706,560 172.33 172.1 155.0 - 172.1 174.0 4,100 172.33 -1.09%
2017-07-27 0 174.0 174.0 - - - 0 0 - 174.0 174.0 - - - 0 - 0.58%
2017-07-26 0 173.0 172.0 - - - 0 0 - 173.0 172.0 - - - 0 - 0.58%
2017-07-25 0 172.0 172.0 - 172.0 172.0 50 8,600 172.00 172.0 172.0 - 172.0 172.0 50 172.00 -0.06%
2017-07-24 0 172.1 155.0 - - - 0 0 - 172.1 155.0 - - - 0 - 0.23%
2017-07-21 0 171.7 155.0 - - - 0 0 - 171.7 155.0 - - - 0 - 0.59%
2017-07-20 0 170.7 155.0 - - - 0 0 - 170.7 155.0 - - - 0 - 0.00%
2017-07-19 0 170.7 155.0 - - - 0 0 - 170.7 155.0 - - - 0 - 0.18%
2017-07-18 0 170.4 155.0 - - - 0 0 - 170.4 155.0 - - - 0 - 0.00%
2017-07-17 0 170.4 155.0 - - - 0 0 - 170.4 155.0 - - - 0 - 0.35%
2017-07-14 0 169.8 155.0 - 169.8 169.8 150 25,470 169.80 169.8 155.0 - 169.8 169.8 150 169.80 -0.06%
2017-07-13 0 169.9 155.0 - - - 0 0 - 169.9 155.0 - - - 0 - 0.53%
2017-07-12 0 169.0 155.0 - - - 0 0 - 169.0 155.0 - - - 0 - 0.42%
2017-07-11 0 168.3 155.0 - 168.1 168.3 3,850 647,235 168.11 168.3 155.0 - 168.1 168.3 3,850 168.11 0.18%
2017-07-10 0 168.0 155.0 168.3 - - 0 0 - 168.0 155.0 168.3 - - 0 - -0.30%
2017-07-07 0 168.5 155.0 - - - 0 0 - 168.5 155.0 - - - 0 - -0.06%
2017-07-06 0 168.6 155.0 - - - 0 0 - 168.6 155.0 - - - 0 - -0.71%
2017-07-05 0 169.8 155.0 - 169.8 169.8 25 4,245 169.80 169.8 155.0 - 169.8 169.8 25 169.80 0.00%
2017-07-04 0 169.8 155.0 - - - 0 0 - 169.8 155.0 - - - 0 - 0.00%
2017-07-03 0 169.8 155.0 - - - 0 0 - 169.8 155.0 - - - 0 - 0.12%
2017-06-30 0 169.6 155.0 - - - 0 0 - 169.6 155.0 - - - 0 - -0.06%
2017-06-29 0 169.7 155.0 171.0 - - 0 0 - 169.7 155.0 171.0 - - 0 - 0.24%
2017-06-28 0 169.3 155.0 - - - 0 0 - 169.3 155.0 - - - 0 - -0.06%
2017-06-27 0 169.4 155.0 - - - 0 0 - 169.4 155.0 - - - 0 - 0.24%
2017-06-26 0 169.0 155.0 169.9 - - 0 0 - 169.0 155.0 169.9 - - 0 - 0.12%
2017-06-23 0 168.8 155.0 - - - 0 0 - 168.8 155.0 - - - 0 - 0.48%
2017-06-22 0 168.0 155.0 - - - 0 0 - 168.0 155.0 - - - 0 - 0.06%
2017-06-21 0 167.9 155.0 - - - 0 0 - 167.9 155.0 - - - 0 - -0.53%
2017-06-20 0 168.8 - - 169.0 169.0 25 4,225 169.00 168.8 - - 169.0 169.0 25 169.00 -0.06%
2017-06-19 0 168.9 145.0 - 168.8 168.8 1,325 223,660 168.80 168.9 145.0 - 168.8 168.8 1,325 168.80 0.48%
2017-06-16 0 168.1 145.0 - 168.1 168.1 25 4,202 168.08 168.1 145.0 - 168.1 168.1 25 168.08 0.18%
2017-06-15 0 167.8 145.0 - 167.8 168.6 18,225 3,067,302 168.30 167.8 145.0 - 167.8 168.6 18,225 168.30 -0.24%
2017-06-14 0 168.2 168.1 168.5 167.5 168.2 11,125 1,863,605 167.52 168.2 168.1 168.5 167.5 168.2 11,125 167.52 0.78%
2017-06-13 0 166.9 145.0 168.5 166.4 166.9 7,200 1,199,880 166.65 166.9 145.0 168.5 166.4 166.9 7,200 166.65 0.12%
2017-06-12 0 166.7 145.0 168.5 166.3 167.5 7,200 1,201,680 166.90 166.7 145.0 168.5 166.3 167.5 7,200 166.90 -0.06%
2017-06-09 0 166.8 145.0 168.5 166.7 168.0 356 59,691 167.67 166.8 145.0 168.5 166.7 168.0 356 167.67 -0.18%
2017-06-08 0 167.1 145.0 168.5 167.2 167.6 331 55,388 167.34 167.1 145.0 168.5 167.2 167.6 331 167.34 -0.54%
2017-06-07 0 168.0 145.0 - 167.3 168.1 7,250 1,215,840 167.70 168.0 145.0 - 167.3 168.1 7,250 167.70 0.24%
2017-06-06 0 167.6 145.0 168.0 - - 0 0 - 167.6 145.0 168.0 - - 0 - -0.24%
2017-06-05 0 168.0 145.0 - 167.3 168.5 7,875 1,324,387 168.18 168.0 145.0 - 167.3 168.5 7,875 168.18 0.42%
2017-06-02 0 167.3 145.0 - 167.0 167.3 775 129,490 167.08 167.3 145.0 - 167.0 167.3 775 167.08 0.24%
2017-06-01 0 166.9 145.0 - - - 0 0 - 166.9 145.0 - - - 0 - -0.89%
2017-05-31 0 168.4 168.4 - 168.4 168.4 50 8,420 168.40 168.4 168.4 - 168.4 168.4 50 168.40 0.54%
2017-05-29 0 167.5 145.0 - 167.5 168.2 8,150 1,369,107 167.99 167.5 145.0 - 167.5 168.2 8,150 167.99 -0.65%
2017-05-26 0 168.6 145.0 168.6 168.6 168.6 50 8,430 168.60 168.6 145.0 168.6 168.6 168.6 50 168.60 0.24%
2017-05-25 0 168.2 145.0 - 168.3 168.5 7,425 1,250,382 168.40 168.2 145.0 - 168.3 168.5 7,425 168.40 1.08%
2017-05-24 0 166.4 145.0 166.4 - - 0 0 - 166.4 145.0 166.4 - - 0 - -0.06%
2017-05-23 0 166.5 145.0 - 166.0 166.5 4,450 739,802 166.25 166.5 145.0 - 166.0 166.5 4,450 166.25 0.60%
2017-05-22 0 165.5 145.0 - 165.5 165.5 3,600 595,800 165.50 165.5 145.0 - 165.5 165.5 3,600 165.50 0.85%
2017-05-19 0 164.1 145.0 - 163.7 164.2 14,400 2,362,320 164.05 164.1 145.0 - 163.7 164.2 14,400 164.05 0.00%
2017-05-18 0 164.1 145.0 - 164.1 164.1 25 4,102 164.08 164.1 145.0 - 164.1 164.1 25 164.08 -0.12%
2017-05-17 0 164.3 164.1 - - - 0 0 - 164.3 164.1 - - - 0 - 0.12%
2017-05-16 0 164.1 145.0 - - - 0 0 - 164.1 145.0 - - - 0 - 0.00%
2017-05-15 0 164.1 145.0 - - - 0 0 - 164.1 145.0 - - - 0 - -0.24%
2017-05-12 0 164.5 145.0 164.5 164.5 164.5 3,600 592,200 164.50 164.5 145.0 164.5 164.5 164.5 3,600 164.50 -0.18%
2017-05-11 0 164.8 164.8 - - - 0 0 - 164.8 164.8 - - - 0 - 0.18%
2017-05-10 0 164.5 145.0 - 164.5 164.5 7,275 1,196,737 164.50 164.5 145.0 - 164.5 164.5 7,275 164.50 -0.36%
2017-05-09 0 165.1 145.0 166.0 165.1 165.1 3,600 594,360 165.10 165.1 145.0 166.0 165.1 165.1 3,600 165.10 0.06%
2017-05-08 0 165.0 145.0 - - - 0 0 - 165.0 145.0 - - - 0 - 0.00%
2017-05-05 0 165.0 145.0 - 164.8 165.0 700 115,400 164.86 165.0 145.0 - 164.8 165.0 700 164.86 -0.12%
2017-05-04 0 165.2 145.0 - 165.2 165.2 25 4,130 165.20 165.2 145.0 - 165.2 165.2 25 165.20 -0.12%
2017-05-02 0 165.4 145.0 - - - 0 0 - 165.4 145.0 - - - 0 - 0.00%
2017-04-28 0 165.4 145.0 - - - 0 0 - 165.4 145.0 - - - 0 - 0.00%
2017-04-27 0 165.4 145.0 - - - 0 0 - 165.4 145.0 - - - 0 - 0.00%
2017-04-26 0 165.4 145.0 - - - 0 0 - 165.4 145.0 - - - 0 - 0.00%
2017-04-25 0 165.4 145.0 - - - 0 0 - 165.4 145.0 - - - 0 - -0.18%
2017-04-24 0 165.7 145.0 - 165.7 166.3 300 49,770 165.90 165.7 145.0 - 165.7 166.3 300 165.90 -0.12%
2017-04-21 0 165.9 145.0 166.0 - - 0 0 - 165.9 145.0 166.0 - - 0 - -0.30%
2017-04-20 0 166.4 145.0 - - - 0 0 - 166.4 145.0 - - - 0 - 0.00%
2017-04-19 0 166.4 145.0 - - - 0 0 - 166.4 145.0 - - - 0 - -0.36%
2017-04-18 0 167.0 145.0 167.0 - - 0 0 - 167.0 145.0 167.0 - - 0 - -0.83%
2017-04-13 0 168.4 168.4 - 166.8 168.0 75 12,545 167.27 168.4 168.4 - 166.8 168.0 75 167.27 1.02%
2017-04-12 0 166.7 145.0 - 166.7 166.7 25 4,167 166.68 166.7 145.0 - 166.7 166.7 25 166.68 0.60%
2017-04-11 0 165.7 145.0 - - - 0 0 - 165.7 145.0 - - - 0 - 0.36%
2017-04-10 0 165.1 164.7 165.5 - - 0 0 - 165.1 164.7 165.5 - - 0 - 0.00%
2017-04-07 0 165.1 145.0 - 165.1 165.1 3,600 594,360 165.10 165.1 145.0 - 165.1 165.1 3,600 165.10 0.61%
2017-04-06 0 164.1 145.0 - 164.1 164.1 500 82,050 164.10 164.1 145.0 - 164.1 164.1 500 164.10 -0.55%
2017-04-05 0 165.0 145.0 - 165.0 165.0 50 8,250 165.00 165.0 145.0 - 165.0 165.0 50 165.00 -0.72%
2017-04-03 0 166.2 145.0 - 165.5 166.5 225 37,372 166.10 166.2 145.0 - 165.5 166.5 225 166.10 0.91%
2017-03-31 0 164.7 145.0 166.8 - - 0 0 - 164.7 145.0 166.8 - - 0 - 0.00%
2017-03-30 0 164.7 145.0 - 164.7 164.7 25 4,117 164.68 164.7 145.0 - 164.7 164.7 25 164.68 -0.36%
2017-03-29 0 165.3 145.0 - 165.3 165.3 25 4,132 165.28 165.3 145.0 - 165.3 165.3 25 165.28 0.36%
2017-03-28 0 164.7 145.0 165.0 164.7 164.7 525 86,467 164.70 164.7 145.0 165.0 164.7 164.7 525 164.70 0.30%
2017-03-27 0 164.2 145.0 - 164.3 164.9 175 28,842 164.81 164.2 145.0 - 164.3 164.9 175 164.81 0.86%
2017-03-24 0 162.8 145.0 163.8 - - 0 0 - 162.8 145.0 163.8 - - 0 - 0.00%
2017-03-23 0 162.8 145.0 162.8 162.8 163.0 175 28,510 162.91 162.8 145.0 162.8 162.8 163.0 175 162.91 0.87%
2017-03-22 0 161.4 - 162.0 160.7 161.4 175 28,140 160.80 161.4 - 162.0 160.7 161.4 175 160.80 -0.31%
2017-03-21 0 161.9 140.0 163.0 161.4 161.5 3,625 585,435 161.50 161.9 140.0 163.0 161.4 161.5 3,625 161.50 0.43%
2017-03-20 0 161.2 140.0 162.0 160.0 161.2 7,250 1,163,630 160.50 161.2 140.0 162.0 160.0 161.2 7,250 160.50 0.75%
2017-03-17 0 160.0 140.0 160.2 160.2 160.2 3,600 576,720 160.20 160.0 140.0 160.2 160.2 160.2 3,600 160.20 0.76%
2017-03-16 0 158.8 140.0 169.8 158.5 158.5 400 63,400 158.50 158.8 140.0 169.8 158.5 158.5 400 158.50 1.28%
2017-03-15 0 156.8 140.0 169.8 - - 0 0 - 156.8 140.0 169.8 - - 0 - 0.51%
2017-03-14 0 156.0 140.0 169.8 - - 0 0 - 156.0 140.0 169.8 - - 0 - 0.00%
2017-03-13 0 156.0 140.0 169.8 155.9 155.9 25 3,897 155.88 156.0 140.0 169.8 155.9 155.9 25 155.88 0.06%
2017-03-10 0 155.9 140.0 169.8 155.9 155.9 25 3,897 155.88 155.9 140.0 169.8 155.9 155.9 25 155.88 0.00%
2017-03-09 0 155.9 140.0 169.8 - - 0 0 - 155.9 140.0 169.8 - - 0 - 0.00%
2017-03-08 0 155.9 140.0 169.8 156.0 156.0 125 19,500 156.00 155.9 140.0 169.8 156.0 156.0 125 156.00 -0.95%
2017-03-07 0 157.4 140.0 169.8 157.4 158.0 7,575 1,194,615 157.70 157.4 140.0 169.8 157.4 158.0 7,575 157.70 -0.44%
2017-03-06 0 158.1 140.0 169.8 - - 0 0 - 158.1 140.0 169.8 - - 0 - -0.25%
2017-03-03 0 158.5 140.0 169.8 157.8 157.8 3,600 568,080 157.80 158.5 140.0 169.8 157.8 157.8 3,600 157.80 -0.56%
2017-03-02 0 159.4 140.0 169.8 158.0 158.0 375 59,250 158.00 159.4 140.0 169.8 158.0 158.0 375 158.00 0.89%
2017-03-01 0 158.0 140.0 159.0 - - 0 0 - 158.0 140.0 159.0 - - 0 - 0.00%
2017-02-28 0 158.0 140.0 169.8 - - 0 0 - 158.0 140.0 169.8 - - 0 - 0.00%
2017-02-27 0 158.0 140.0 160.0 - - 0 0 - 158.0 140.0 160.0 - - 0 - 0.00%
2017-02-24 0 158.0 140.0 160.0 - - 0 0 - 158.0 140.0 160.0 - - 0 - -0.25%
2017-02-23 0 158.4 140.0 159.0 - - 0 0 - 158.4 140.0 159.0 - - 0 - 0.00%
2017-02-22 0 158.4 140.0 169.8 - - 0 0 - 158.4 140.0 169.8 - - 0 - -0.25%
2017-02-21 0 158.8 140.0 160.0 - - 0 0 - 158.8 140.0 160.0 - - 0 - 0.00%
2017-02-20 0 158.8 140.0 169.8 - - 0 0 - 158.8 140.0 169.8 - - 0 - 0.00%
2017-02-17 0 158.8 140.0 169.8 - - 0 0 - 158.8 140.0 169.8 - - 0 - 0.13%
2017-02-16 0 158.6 140.0 169.8 158.6 159.1 5,400 858,240 158.93 158.6 140.0 169.8 158.6 159.1 5,400 158.93 0.51%
2017-02-15 0 157.8 140.0 169.8 - - 0 0 - 157.8 140.0 169.8 - - 0 - -0.63%
2017-02-14 0 158.8 158.0 169.8 159.4 160.2 7,200 1,150,560 159.80 158.8 158.0 169.8 159.4 160.2 7,200 159.80 0.00%
2017-02-13 0 158.8 140.0 169.8 158.7 159.4 7,200 1,145,160 159.05 158.8 140.0 169.8 158.7 159.4 7,200 159.05 -0.38%
2017-02-10 0 159.4 140.0 169.8 159.5 159.5 50 7,975 159.50 159.4 140.0 169.8 159.5 159.5 50 159.50 -0.13%
2017-02-09 0 159.6 140.0 160.1 160.4 160.4 7,200 1,154,880 160.40 159.6 140.0 160.1 160.4 160.4 7,200 160.40 -0.06%
2017-02-08 0 159.7 159.3 159.9 159.7 159.7 3,600 574,920 159.70 159.7 159.3 159.9 159.7 159.7 3,600 159.70 -0.06%
2017-02-07 0 159.8 140.0 169.8 160.0 160.0 3,600 576,000 160.00 159.8 140.0 169.8 160.0 160.0 3,600 160.00 0.19%
2017-02-06 0 159.5 157.1 169.8 - - 0 0 - 159.5 157.1 169.8 - - 0 - 1.14%
2017-02-03 0 157.7 140.0 169.8 156.4 157.4 28,900 4,541,300 157.14 157.7 140.0 169.8 156.4 157.4 28,900 157.14 0.00%
2017-02-02 0 157.7 140.0 159.3 157.9 158.5 3,700 586,390 158.48 157.7 140.0 159.3 157.9 158.5 3,700 158.48 0.00%
2017-02-01 0 157.7 140.0 169.8 157.7 157.7 3,600 567,720 157.70 157.7 140.0 169.8 157.7 157.7 3,600 157.70 -0.57%
2017-01-27 0 158.6 157.6 169.8 158.6 158.9 11,125 1,765,537 158.70 158.6 157.6 169.8 158.6 158.9 11,125 158.70 -0.31%
2017-01-26 0 159.1 159.1 162.2 159.1 159.9 7,600 1,214,200 159.76 159.1 159.1 162.2 159.1 159.9 7,600 159.76 1.08%
2017-01-25 0 157.4 155.0 158.1 157.1 157.4 7,675 1,206,477 157.20 157.4 155.0 158.1 157.1 157.4 7,675 157.20 0.51%
2017-01-24 0 156.6 156.0 159.2 156.2 156.6 8,075 1,263,095 156.42 156.6 156.0 159.2 156.2 156.6 8,075 156.42 1.16%
2017-01-23 0 154.8 152.1 155.5 154.2 154.6 7,275 1,123,965 154.50 154.8 152.1 155.5 154.2 154.6 7,275 154.50 0.45%
2017-01-20 0 154.1 151.6 154.8 153.0 154.0 7,525 1,158,400 153.94 154.1 151.6 154.8 153.0 154.0 7,525 153.94 -0.06%
2017-01-19 0 154.2 140.0 169.8 153.6 154.9 18,150 2,792,617 153.86 154.2 140.0 169.8 153.6 154.9 18,150 153.86 -1.15%
2017-01-18 0 156.0 140.0 156.7 155.4 156.4 3,700 577,190 156.00 156.0 140.0 156.7 155.4 156.4 3,700 156.00 -0.13%
2017-01-17 0 156.2 155.9 169.8 156.2 156.2 3,600 562,320 156.20 156.2 155.9 169.8 156.2 156.2 3,600 156.20 0.06%
2017-01-16 0 156.1 155.5 156.2 155.7 156.1 10,800 1,684,440 155.97 156.1 155.5 156.2 155.7 156.1 10,800 155.97 0.06%
2017-01-13 0 156.0 153.0 156.3 154.6 156.1 32,700 5,083,125 155.45 156.0 153.0 156.3 154.6 156.1 32,700 155.45 -0.51%
2017-01-12 0 156.8 153.6 157.0 156.0 157.3 2,725 428,427 157.22 156.8 153.6 157.0 156.0 157.3 2,725 157.22 0.58%
2017-01-11 0 155.9 155.9 156.0 153.8 155.7 18,775 2,904,422 154.70 155.9 155.9 156.0 153.8 155.7 18,775 154.70 0.39%
2017-01-10 0 155.3 140.0 155.7 154.1 155.3 3,975 617,087 155.24 155.3 140.0 155.7 154.1 155.3 3,975 155.24 1.11%
2017-01-09 0 153.6 140.0 153.6 153.6 153.6 400 61,440 153.60 153.6 140.0 153.6 153.6 153.6 400 153.60 -0.45%
2017-01-06 0 154.3 154.1 154.8 154.6 155.0 275 42,595 154.89 154.3 154.1 154.8 154.6 155.0 275 154.89 -0.06%
2017-01-05 0 154.4 140.0 157.0 154.1 155.0 18,125 2,800,722 154.52 154.4 140.0 157.0 154.1 155.0 18,125 154.52 1.51%
2017-01-04 0 152.1 140.0 157.0 149.2 152.0 11,275 1,692,200 150.08 152.1 140.0 157.0 149.2 152.0 11,275 150.08 0.53%
2017-01-03 0 151.3 140.0 157.1 - - 0 0 - 151.3 140.0 157.1 - - 0 - 0.00%
2016-12-30 0 151.3 140.0 157.1 151.0 151.4 2,400 362,795 151.16 151.3 140.0 157.1 151.0 151.4 2,400 151.16 2.09%
2016-12-29 0 148.2 140.0 157.1 148.0 148.0 200 29,600 148.00 148.2 140.0 157.1 148.0 148.0 200 148.00 0.54%
2016-12-28 0 147.4 140.0 148.0 146.4 147.4 3,775 556,280 147.36 147.4 140.0 148.0 146.4 147.4 3,775 147.36 0.61%
2016-12-23 0 146.5 140.0 157.1 145.5 146.5 50 7,300 146.00 146.5 140.0 157.1 145.5 146.5 50 146.00 0.07%
2016-12-22 0 146.4 140.0 147.0 144.3 146.5 18,025 2,624,047 145.58 146.4 140.0 147.0 144.3 146.5 18,025 145.58 -0.48%
2016-12-21 0 147.1 140.0 147.6 147.1 147.1 25 3,677 147.08 147.1 140.0 147.6 147.1 147.1 25 147.08 -0.41%
2016-12-20 0 147.7 140.0 157.1 147.7 148.5 3,700 546,510 147.71 147.7 140.0 157.1 147.7 148.5 3,700 147.71 -0.54%
2016-12-19 0 148.5 140.0 157.1 148.5 148.7 7,200 1,069,920 148.60 148.5 140.0 157.1 148.5 148.7 7,200 148.60 0.07%
2016-12-16 0 148.4 140.0 157.1 148.4 148.4 3,600 534,240 148.40 148.4 140.0 157.1 148.4 148.4 3,600 148.40 -0.07%
2016-12-15 0 148.5 140.0 156.0 148.7 148.7 50 7,435 148.70 148.5 140.0 156.0 148.7 148.7 50 148.70 -1.20%
2016-12-14 0 150.3 140.0 156.0 - - 0 0 - 150.3 140.0 156.0 - - 0 - 0.00%
2016-12-13 0 150.3 140.0 156.0 149.0 150.9 21,675 3,253,035 150.08 150.3 140.0 156.0 149.0 150.9 21,675 150.08 0.13%
2016-12-12 0 150.1 140.0 156.0 - - 0 0 - 150.1 140.0 156.0 - - 0 - -0.13%
2016-12-09 0 150.3 140.0 157.1 150.3 150.6 6,550 985,545 150.46 150.3 140.0 157.1 150.3 150.6 6,550 150.46 -0.20%
2016-12-08 0 150.6 140.0 157.1 150.0 151.3 22,600 3,408,910 150.84 150.6 140.0 157.1 150.0 151.3 22,600 150.84 1.01%
2016-12-07 0 149.1 140.0 157.1 - - 0 0 - 149.1 140.0 157.1 - - 0 - 0.54%
2016-12-06 0 148.3 140.0 157.1 148.3 149.3 7,200 1,071,360 148.80 148.3 140.0 157.1 148.3 149.3 7,200 148.80 -0.07%
2016-12-05 0 148.4 140.0 157.1 148.4 148.4 25 3,710 148.40 148.4 140.0 157.1 148.4 148.4 25 148.40 -0.20%
2016-12-02 0 148.7 140.0 157.1 148.2 149.5 14,600 2,175,040 148.98 148.7 140.0 157.1 148.2 149.5 14,600 148.98 -0.34%
2016-12-01 0 149.2 140.0 157.1 149.0 149.2 14,400 2,146,680 149.08 149.2 140.0 157.1 149.0 149.2 14,400 149.08 1.50%
2016-11-30 0 147.0 140.0 157.1 147.0 147.3 3,625 532,882 147.00 147.0 140.0 157.1 147.0 147.3 3,625 147.00 -0.47%
2016-11-29 0 147.7 140.0 157.1 148.8 148.8 25 3,720 148.80 147.7 140.0 157.1 148.8 148.8 25 148.80 0.54%
2016-11-28 0 146.9 140.0 157.1 146.6 147.3 3,650 535,117 146.61 146.9 140.0 157.1 146.6 147.3 3,650 146.61 0.34%
2016-11-25 0 146.4 140.0 157.1 146.4 146.4 3,600 527,040 146.40 146.4 140.0 157.1 146.4 146.4 3,600 146.40 0.62%
2016-11-24 0 145.5 140.0 157.1 145.1 145.1 3,600 522,360 145.10 145.5 140.0 157.1 145.1 145.1 3,600 145.10 -0.41%
2016-11-23 0 146.1 140.0 157.1 146.1 146.1 3,600 525,960 146.10 146.1 140.0 157.1 146.1 146.1 3,600 146.10 -0.14%
2016-11-22 0 146.3 140.0 157.1 145.9 146.3 3,725 544,567 146.19 146.3 140.0 157.1 145.9 146.3 3,725 146.19 0.76%
2016-11-21 0 145.2 140.0 157.1 144.1 145.2 21,625 3,125,887 144.55 145.2 140.0 157.1 144.1 145.2 21,625 144.55 0.97%
2016-11-18 0 143.8 140.0 157.1 143.3 145.8 25,225 3,638,925 144.26 143.8 140.0 157.1 143.3 145.8 25,225 144.26 -0.48%
2016-11-17 0 144.5 140.0 157.1 144.5 145.1 50 7,240 144.80 144.5 140.0 157.1 144.5 145.1 50 144.80 -0.41%
2016-11-16 0 145.1 140.0 157.1 145.1 146.0 14,425 2,102,077 145.72 145.1 140.0 157.1 145.1 146.0 14,425 145.72 0.42%
2016-11-15 0 144.5 140.0 157.1 143.6 145.7 14,825 2,137,510 144.18 144.5 140.0 157.1 143.6 145.7 14,825 144.18 -0.21%
2016-11-14 0 144.8 140.0 157.1 145.1 146.4 25,325 3,690,720 145.73 144.8 140.0 157.1 145.1 146.4 25,325 145.73 -2.43%
2016-11-11 0 148.4 148.4 149.0 147.1 149.0 14,425 2,132,765 147.85 148.4 148.4 149.0 147.1 149.0 14,425 147.85 -1.92%
2016-11-10 0 151.3 140.0 163.0 150.0 151.8 28,875 4,346,145 150.52 151.3 140.0 163.0 150.0 151.8 28,875 150.52 -0.33%
2016-11-09 0 151.8 140.0 157.1 140.0 151.6 54,050 8,157,760 150.93 151.8 140.0 157.1 140.0 151.6 54,050 150.93 0.60%
2016-11-08 0 150.9 140.0 157.1 150.4 150.9 4,300 647,057 150.48 150.9 140.0 157.1 150.4 150.9 4,300 150.48 0.73%
2016-11-07 0 149.8 148.9 157.1 149.5 149.8 14,425 2,158,345 149.63 149.8 148.9 157.1 149.5 149.8 14,425 149.63 0.60%
2016-11-04 0 148.9 148.1 157.1 - - 0 0 - 148.9 148.1 157.1 - - 0 - -1.13%
2016-11-03 0 150.6 140.0 157.1 - - 0 0 - 150.6 140.0 157.1 - - 0 - 0.00%
2016-11-02 0 150.6 140.0 157.1 - - 0 0 - 150.6 140.0 157.1 - - 0 - -0.07%
2016-11-01 0 150.7 140.0 157.1 - - 0 0 - 150.7 140.0 157.1 - - 0 - 0.27%
2016-10-31 0 150.3 140.0 157.1 150.3 150.3 100 15,030 150.30 150.3 140.0 157.1 150.3 150.3 100 150.30 -0.07%
2016-10-28 0 150.4 149.5 150.4 - - 0 0 - 150.4 149.5 150.4 - - 0 - -0.20%
2016-10-27 0 150.7 140.0 156.0 150.8 151.3 3,600 544,667 151.30 150.7 140.0 156.0 150.8 151.3 3,600 151.30 -0.53%
2016-10-26 0 151.5 140.0 151.5 151.1 151.9 11,175 1,693,372 151.53 151.5 140.0 151.5 151.1 151.9 11,175 151.53 0.00%
2016-10-25 0 151.5 151.5 153.0 151.2 152.4 10,800 1,637,640 151.63 151.5 151.5 153.0 151.2 152.4 10,800 151.63 -0.98%
2016-10-24 0 153.0 151.0 156.0 - - 0 0 - 153.0 151.0 156.0 - - 0 - 1.32%
2016-10-20 0 151.0 140.0 156.0 - - 0 0 - 151.0 140.0 156.0 - - 0 - 0.27%
2016-10-19 0 150.6 140.0 156.0 150.0 150.0 3,600 540,000 150.00 150.6 140.0 156.0 150.0 150.0 3,600 150.00 0.53%
2016-10-18 0 149.8 140.0 156.0 149.3 149.8 500 74,700 149.40 149.8 140.0 156.0 149.3 149.8 500 149.40 0.33%
2016-10-17 0 149.3 140.0 156.0 148.7 148.7 3,400 505,580 148.70 149.3 140.0 156.0 148.7 148.7 3,400 148.70 -0.40%
2016-10-14 0 149.9 146.5 155.0 146.6 152.5 37,800 5,640,162 149.21 149.9 146.5 155.0 146.6 152.5 37,800 149.21 6.84%
2016-10-13 0 140.3 139.9 144.5 139.9 142.9 1,875 263,537 140.55 140.3 139.9 144.5 139.9 142.9 1,875 140.55 -2.91%
2016-10-12 0 144.5 129.3 157.1 145.0 152.1 300 44,305 147.68 144.5 129.3 157.1 145.0 152.1 300 147.68 -5.00%
2016-10-11 0 152.1 145.0 163.0 151.8 152.1 375 57,015 152.04 152.1 145.0 163.0 151.8 152.1 375 152.04 -2.37%
2016-10-07 0 155.8 145.0 161.0 156.6 156.6 3,600 563,760 156.60 155.8 145.0 161.0 156.6 156.6 3,600 156.60 -0.64%
2016-10-06 0 156.8 145.0 163.0 - - 0 0 - 156.8 145.0 163.0 - - 0 - 0.19%
2016-10-05 0 156.5 145.0 163.0 156.4 156.4 3,600 563,040 156.40 156.5 145.0 163.0 156.4 156.4 3,600 156.40 -0.13%
2016-10-04 0 156.7 145.0 163.0 154.9 157.0 7,200 1,122,840 155.95 156.7 145.0 163.0 154.9 157.0 7,200 155.95 1.56%
2016-10-03 0 154.3 145.0 163.0 - - 0 0 - 154.3 145.0 163.0 - - 0 - 0.00%
2016-09-30 0 154.3 145.0 163.0 154.5 154.5 3,600 556,200 154.50 154.3 145.0 163.0 154.5 154.5 3,600 154.50 -0.77%
2016-09-29 0 155.5 145.0 163.0 155.5 155.5 3,600 559,800 155.50 155.5 145.0 163.0 155.5 155.5 3,600 155.50 0.26%
2016-09-28 0 155.1 145.0 163.0 154.7 155.8 10,800 1,675,440 155.13 155.1 145.0 163.0 154.7 155.8 10,800 155.13 -0.70%
2016-09-27 0 156.2 145.0 163.0 155.5 156.2 3,675 573,982 156.19 156.2 145.0 163.0 155.5 156.2 3,675 156.19 1.10%
2016-09-26 0 154.5 145.0 163.0 - - 0 0 - 154.5 145.0 163.0 - - 0 - -0.32%
2016-09-23 0 155.0 145.0 163.0 154.8 156.4 21,600 3,358,440 155.48 155.0 145.0 163.0 154.8 156.4 21,600 155.48 -0.51%
2016-09-22 0 155.8 145.0 163.0 155.8 156.4 18,050 2,816,510 156.04 155.8 145.0 163.0 155.8 156.4 18,050 156.04 0.65%
2016-09-21 0 154.8 145.0 163.0 152.4 154.8 18,000 2,760,120 153.34 154.8 145.0 163.0 152.4 154.8 18,000 153.34 1.98%
2016-09-20 0 151.8 145.0 163.0 153.0 153.0 3,600 550,800 153.00 151.8 145.0 163.0 153.0 153.0 3,600 153.00 -0.65%
2016-09-19 0 152.8 152.8 153.5 152.7 152.7 3,600 549,720 152.70 152.8 152.8 153.5 152.7 152.7 3,600 152.70 1.66%
2016-09-15 0 150.3 149.3 163.0 - - 0 0 - 150.3 149.3 163.0 - - 0 - 0.07%
2016-09-14 0 150.2 149.3 163.0 150.7 150.7 1,000 150,700 150.70 150.2 149.3 163.0 150.7 150.7 1,000 150.70 1.01%
2016-09-13 0 148.7 145.0 163.0 149.2 149.3 700 104,470 149.24 148.7 145.0 163.0 149.2 149.3 700 149.24 -0.40%
2016-09-12 0 149.3 145.0 163.0 148.0 148.0 100 14,800 148.00 149.3 145.0 163.0 148.0 148.0 100 148.00 -0.73%
2016-09-09 0 150.4 145.0 163.0 150.5 150.9 325 48,960 150.65 150.4 145.0 163.0 150.5 150.9 325 150.65 -2.21%
2016-09-08 0 153.8 153.9 163.0 153.6 154.0 425 65,400 153.88 153.8 153.9 163.0 153.6 154.0 425 153.88 -1.09%
2016-09-07 0 155.5 145.0 163.0 - - 0 0 - 155.5 145.0 163.0 - - 0 - 0.00%
2016-09-06 0 155.5 145.0 163.0 155.4 155.6 325 50,565 155.58 155.5 145.0 163.0 155.4 155.6 325 155.58 0.06%
2016-09-05 0 155.4 145.0 163.0 156.0 158.0 225 35,150 156.22 155.4 145.0 163.0 156.0 158.0 225 156.22 -2.14%
2016-09-02 0 158.8 145.0 163.0 - - 0 0 - 158.8 145.0 163.0 - - 0 - -1.12%
2016-09-01 0 160.6 145.0 163.0 160.6 160.6 125 20,075 160.60 160.6 145.0 163.0 160.6 160.6 125 160.60 -0.06%
2016-08-31 0 160.7 145.0 163.0 160.5 160.7 6,900 1,108,110 160.60 160.7 145.0 163.0 160.5 160.7 6,900 160.60 0.31%
2016-08-30 0 160.2 158.9 163.0 - - 0 0 - 160.2 158.9 163.0 - - 0 - 0.82%
2016-08-29 0 158.9 158.5 - 158.9 159.8 7,525 1,199,027 159.34 158.9 158.5 - 158.9 159.8 7,525 159.34 -1.43%
2016-08-26 0 161.2 145.0 - 158.9 188.6 1,450 237,387 163.72 161.2 145.0 - 158.9 188.6 1,450 163.72 0.62%
2016-08-25 0 160.2 145.0 - 160.2 160.2 50 8,010 160.20 160.2 145.0 - 160.2 160.2 50 160.20 0.31%
2016-08-24 0 159.7 145.0 180.0 157.5 159.8 7,250 1,146,075 158.08 159.7 145.0 180.0 157.5 159.8 7,250 158.08 0.19%
2016-08-23 0 159.4 145.0 180.0 159.6 159.8 7,200 1,149,840 159.70 159.4 145.0 180.0 159.6 159.8 7,200 159.70 -0.44%
2016-08-22 0 160.1 145.0 180.0 157.9 160.2 4,725 755,802 159.96 160.1 145.0 180.0 157.9 160.2 4,725 159.96 0.44%
2016-08-19 0 159.4 145.0 180.0 - - 0 0 - 159.4 145.0 180.0 - - 0 - 0.06%
2016-08-18 0 159.3 145.0 180.0 158.8 158.8 75 11,910 158.80 159.3 145.0 180.0 158.8 158.8 75 158.80 -0.06%
2016-08-17 0 159.4 145.0 180.0 159.5 159.5 50 7,975 159.50 159.4 145.0 180.0 159.5 159.5 50 159.50 -0.38%
2016-08-16 0 160.0 145.0 180.0 160.7 161.7 7,525 1,213,562 161.27 160.0 145.0 180.0 160.7 161.7 7,525 161.27 -0.62%
2016-08-15 0 161.0 145.0 - 160.2 160.8 3,650 586,830 160.78 161.0 145.0 - 160.2 160.8 3,650 160.78 1.19%
2016-08-12 0 159.1 140.0 165.0 159.7 159.7 250 39,925 159.70 159.1 140.0 165.0 159.7 159.7 250 159.70 0.38%
2016-08-11 0 158.5 140.0 165.0 158.3 158.3 50 7,915 158.30 158.5 140.0 165.0 158.3 158.3 50 158.30 0.32%
2016-08-10 0 158.0 157.0 165.0 157.7 158.1 10,700 1,689,900 157.93 158.0 157.0 165.0 157.7 158.1 10,700 157.93 1.61%
2016-08-09 0 155.5 140.1 165.0 - - 0 0 - 155.5 140.1 165.0 - - 0 - 0.00%
2016-08-08 0 155.5 155.0 165.0 154.3 155.9 11,450 1,777,482 155.24 155.5 155.0 165.0 154.3 155.9 11,450 155.24 1.37%
2016-08-05 0 153.4 152.4 - 152.0 154.3 13,100 2,007,527 153.25 153.4 152.4 - 152.0 154.3 13,100 153.25 1.19%
2016-08-04 0 151.6 140.1 165.0 151.6 151.6 3,500 530,600 151.60 151.6 140.1 165.0 151.6 151.6 3,500 151.60 -0.07%
2016-08-03 0 151.7 140.2 165.0 151.4 151.7 3,825 579,827 151.59 151.7 140.2 165.0 151.4 151.7 3,825 151.59 -1.75%
2016-08-01 0 154.4 140.1 - 135.0 155.6 16,575 2,553,427 154.05 154.4 140.1 - 135.0 155.6 16,575 154.05 0.13%
2016-07-29 0 154.2 135.0 160.0 154.0 155.0 11,550 1,782,877 154.36 154.2 135.0 160.0 154.0 155.0 11,550 154.36 0.52%
2016-07-28 0 153.4 135.0 160.0 152.5 152.5 300 45,750 152.50 153.4 135.0 160.0 152.5 152.5 300 152.50 0.99%
2016-07-27 0 151.9 135.0 160.0 - - 0 0 - 151.9 135.0 160.0 - - 0 - 0.26%
2016-07-26 0 151.5 135.0 160.0 151.5 151.7 7,000 1,061,200 151.60 151.5 135.0 160.0 151.5 151.7 7,000 151.60 -0.26%
2016-07-25 0 151.9 135.0 - - - 0 0 - 151.9 135.0 - - - 0 - 0.26%
2016-07-22 0 151.5 135.0 - 151.3 151.6 7,550 1,144,515 151.59 151.5 135.0 - 151.3 151.6 7,550 151.59 -0.13%
2016-07-21 0 151.7 151.7 152.4 150.8 151.1 3,650 551,500 151.10 151.7 151.7 152.4 150.8 151.1 3,650 151.10 0.73%
2016-07-20 0 150.6 150.6 151.3 150.6 150.6 25 3,765 150.60 150.6 150.6 151.3 150.6 150.6 25 150.60 0.80%
2016-07-19 0 149.4 135.0 156.0 149.3 149.4 1,300 194,157 149.35 149.4 135.0 156.0 149.3 149.4 1,300 149.35 -0.66%
2016-07-18 0 150.4 135.0 - 150.8 150.8 75 11,310 150.80 150.4 135.0 - 150.8 150.8 75 150.80 0.13%
2016-07-15 0 150.2 135.0 - 149.4 150.2 7,450 1,117,100 149.95 150.2 135.0 - 149.4 150.2 7,450 149.95 1.28%
2016-07-14 0 148.3 130.0 155.0 147.7 148.3 11,025 1,629,357 147.79 148.3 130.0 155.0 147.7 148.3 11,025 147.79 0.82%
2016-07-13 0 147.1 147.1 147.8 - - 0 0 - 147.1 147.1 147.8 - - 0 - 0.20%
2016-07-12 0 146.8 130.0 147.0 146.6 147.5 11,325 1,662,990 146.84 146.8 130.0 147.0 146.6 147.5 11,325 146.84 0.14%
2016-07-11 0 146.6 146.2 146.9 146.3 148.1 10,875 1,599,262 147.06 146.6 146.2 146.9 146.3 148.1 10,875 147.06 1.45%
2016-07-08 0 144.5 130.0 155.0 144.0 144.6 17,900 2,585,880 144.46 144.5 130.0 155.0 144.0 144.6 17,900 144.46 -0.34%
2016-07-07 0 145.0 130.0 155.0 143.8 146.6 21,825 3,180,035 145.71 145.0 130.0 155.0 143.8 146.6 21,825 145.71 0.28%
2016-07-06 0 144.6 130.0 155.0 - - 0 0 - 144.6 130.0 155.0 - - 0 - 0.00%
2016-07-05 0 144.6 130.0 - 144.3 144.3 550 79,365 144.30 144.6 130.0 - 144.3 144.3 550 144.30 -0.48%
2016-07-04 0 145.3 145.3 146.0 144.8 144.9 10,500 1,520,750 144.83 145.3 145.3 146.0 144.8 144.9 10,500 144.83 1.32%
2016-06-30 0 143.4 130.0 150.0 - - 0 0 - 143.4 130.0 150.0 - - 0 - 0.14%
2016-06-29 0 143.2 143.2 143.9 143.2 143.2 500 71,600 143.20 143.2 143.2 143.9 143.2 143.2 500 143.20 1.63%
2016-06-28 0 140.9 140.9 141.6 - - 0 0 - 140.9 140.9 141.6 - - 0 - 0.50%
2016-06-27 0 140.2 140.2 140.9 137.4 139.0 14,400 1,990,440 138.23 140.2 140.2 140.9 137.4 139.0 14,400 138.23 1.30%
2016-06-24 0 138.4 130.0 150.0 138.1 142.2 43,850 6,150,190 140.26 138.4 130.0 150.0 138.1 142.2 43,850 140.26 -1.91%
2016-06-23 0 141.1 130.0 150.0 141.1 141.1 3,500 493,850 141.10 141.1 130.0 150.0 141.1 141.1 3,500 141.10 -0.49%
2016-06-22 0 141.8 130.0 142.7 140.8 141.8 5,950 840,210 141.21 141.8 130.0 142.7 140.8 141.8 5,950 141.21 0.07%
2016-06-21 0 141.7 141.5 142.2 141.3 141.7 7,225 1,023,692 141.69 141.7 141.5 142.2 141.3 141.7 7,225 141.69 0.28%
2016-06-20 0 141.3 130.0 144.6 140.7 141.5 10,800 1,523,160 141.03 141.3 130.0 144.6 140.7 141.5 10,800 141.03 0.93%
2016-06-17 0 140.0 130.0 150.0 - - 0 0 - 140.0 130.0 150.0 - - 0 - -0.14%
2016-06-16 0 140.2 130.0 150.0 - - 0 0 - 140.2 130.0 150.0 - - 0 - -0.85%
2016-06-15 0 141.4 141.4 142.0 - - 0 0 - 141.4 141.4 142.0 - - 0 - 0.28%
2016-06-14 0 141.0 130.0 150.0 141.0 141.0 3,500 493,500 141.00 141.0 130.0 150.0 141.0 141.0 3,500 141.00 -0.35%
2016-06-13 0 141.5 130.0 150.0 141.1 145.0 3,750 529,920 141.31 141.5 130.0 150.0 141.1 145.0 3,750 141.31 -1.19%
2016-06-10 0 143.2 130.0 150.0 - - 0 0 - 143.2 130.0 150.0 - - 0 - -0.90%
2016-06-08 0 144.5 130.0 150.0 - - 0 0 - 144.5 130.0 150.0 - - 0 - 0.00%
2016-06-07 0 144.5 130.0 150.0 - - 0 0 - 144.5 130.0 150.0 - - 0 - 0.35%
2016-06-06 0 144.0 130.0 150.0 - - 0 0 - 144.0 130.0 150.0 - - 0 - 1.62%
2016-06-03 0 141.7 130.0 - - - 0 0 - 141.7 130.0 - - - 0 - 0.93%
2016-06-02 0 140.4 130.0 - - - 0 0 - 140.4 130.0 - - - 0 - 0.00%
2016-06-01 0 140.4 130.0 - - - 0 0 - 140.4 130.0 - - - 0 - 0.21%
2016-05-31 0 140.1 130.0 - - - 0 0 - 140.1 130.0 - - - 0 - 0.00%
2016-05-30 0 140.1 139.9 140.9 139.9 140.4 10,950 1,534,455 140.13 140.1 139.9 140.9 139.9 140.4 10,950 140.13 1.23%
2016-05-27 0 138.4 130.0 150.0 - - 0 0 - 138.4 130.0 150.0 - - 0 - 0.65%
2016-05-26 0 137.5 130.0 150.0 - - 0 0 - 137.5 130.0 150.0 - - 0 - 0.15%
2016-05-25 0 137.3 130.0 150.0 136.8 137.0 7,550 1,033,890 136.94 137.3 130.0 150.0 136.8 137.0 7,550 136.94 0.37%
2016-05-24 0 136.8 130.0 150.0 - - 0 0 - 136.8 130.0 150.0 - - 0 - -0.29%
2016-05-23 0 137.2 136.5 150.0 - - 0 0 - 137.2 136.5 150.0 - - 0 - -0.51%
2016-05-20 0 137.9 137.3 138.0 - - 0 0 - 137.9 137.3 138.0 - - 0 - 0.00%
2016-05-19 0 137.9 137.2 137.8 - - 0 0 - 137.9 137.2 137.8 - - 0 - -0.93%
2016-05-18 0 139.2 138.6 139.2 - - 0 0 - 139.2 138.6 139.2 - - 0 - -0.64%
2016-05-17 0 140.1 140.1 140.8 - - 0 0 - 140.1 140.1 140.8 - - 0 - 1.08%
2016-05-16 0 138.6 138.6 139.2 - - 0 0 - 138.6 138.6 139.2 - - 0 - 0.65%
2016-05-13 0 137.7 137.0 137.6 - - 0 0 - 137.7 137.0 137.6 - - 0 - -0.29%
2016-05-12 0 138.1 137.5 138.1 - - 0 0 - 138.1 137.5 138.1 - - 0 - 0.00%
2016-05-11 0 138.1 137.6 138.2 138.4 138.4 100 13,840 138.40 138.1 137.6 138.2 138.4 138.4 100 138.40 0.22%
2016-05-10 0 137.8 137.2 137.8 138.2 138.2 3,500 483,700 138.20 137.8 137.2 137.8 138.2 138.2 3,500 138.20 0.66%
2016-05-09 0 136.9 136.8 137.4 135.8 135.8 3,600 488,880 135.80 136.9 136.8 137.4 135.8 135.8 3,600 135.80 0.29%
2016-05-06 0 136.5 136.2 136.7 - - 0 0 - 136.5 136.2 136.7 - - 0 - 0.00%
2016-05-05 0 136.5 136.5 137.0 136.5 136.5 2,100 286,650 136.50 136.5 136.5 137.0 136.5 136.5 2,100 136.50 -1.59%
2016-05-04 0 138.7 138.1 138.6 - - 0 0 - 138.7 138.1 138.6 - - 0 - -1.35%
2016-05-03 0 140.6 140.6 141.1 140.1 140.1 75 10,507 140.09 140.6 140.6 141.1 140.1 140.1 75 140.09 0.21%
2016-04-29 0 140.3 139.8 140.3 - - 0 0 - 140.3 139.8 140.3 - - 0 - -0.28%
2016-04-28 0 140.7 140.5 141.0 - - 0 0 - 140.7 140.5 141.0 - - 0 - 0.00%
2016-04-27 0 140.7 140.7 141.2 - - 0 0 - 140.7 140.7 141.2 - - 0 - 0.07%
2016-04-26 0 140.6 140.6 141.1 - - 0 0 - 140.6 140.6 141.1 - - 0 - 0.00%
2016-04-25 0 140.6 140.1 140.6 - - 0 0 - 140.6 140.1 140.6 - - 0 - -0.92%
2016-04-22 0 141.9 141.3 141.9 - - 0 0 - 141.9 141.3 141.9 - - 0 - -0.56%
2016-04-21 0 142.7 142.7 143.2 - - 0 0 - 142.7 142.7 143.2 - - 0 - 1.13%
2016-04-20 0 141.1 141.1 141.6 - - 0 0 - 141.1 141.1 141.6 - - 0 - 0.64%
2016-04-19 0 140.2 140.2 140.7 138.4 139.9 300 41,745 139.15 140.2 140.2 140.7 138.4 139.9 300 139.15 2.04%
2016-04-18 0 137.4 136.9 137.4 139.1 139.1 3,600 500,760 139.10 137.4 136.9 137.4 139.1 139.1 3,600 139.10 -1.36%
2016-04-15 0 139.3 139.4 139.9 - - 0 0 - 139.3 139.4 139.9 - - 0 - 0.58%
2016-04-14 0 138.5 138.5 139.0 - - 0 0 - 138.5 138.5 139.0 - - 0 - 0.29%
2016-04-13 0 138.1 138.1 138.6 137.8 137.8 3,600 496,080 137.80 138.1 138.1 138.6 137.8 137.8 3,600 137.80 1.17%
2016-04-12 0 136.5 136.2 136.7 - - 0 0 - 136.5 136.2 136.7 - - 0 - 0.00%
2016-04-11 0 136.5 136.0 136.5 - - 0 0 - 136.5 136.0 136.5 - - 0 - -0.36%
2016-04-08 0 137.0 136.4 136.9 - - 0 0 - 137.0 136.4 136.9 - - 0 - -0.94%
2016-04-07 0 138.3 137.8 138.3 - - 0 0 - 138.3 137.8 138.3 - - 0 - -0.07%
2016-04-06 0 138.4 137.8 138.3 - - 0 0 - 138.4 137.8 138.3 - - 0 - -0.07%
2016-04-05 0 138.5 138.0 138.5 139.7 139.7 450 62,865 139.70 138.5 138.0 138.5 139.7 139.7 450 139.70 -1.28%
2016-04-01 0 140.3 139.8 140.3 - - 0 0 - 140.3 139.8 140.3 - - 0 - -0.85%
2016-03-31 0 141.5 141.4 141.9 - - 0 0 - 141.5 141.4 141.9 - - 0 - 0.86%
2016-03-30 0 140.3 140.3 140.8 - - 0 0 - 140.3 140.3 140.8 - - 0 - 1.96%
2016-03-29 0 137.6 137.1 137.7 138.0 138.0 3,600 496,800 138.00 137.6 137.1 137.7 138.0 138.0 3,600 138.00 -1.50%
2016-03-24 0 139.7 139.4 140.0 139.7 139.7 150 20,955 139.70 139.7 139.4 140.0 139.7 139.7 150 139.70 -0.85%
2016-03-23 0 140.9 140.4 140.9 - - 0 0 - 140.9 140.4 140.9 - - 0 - 0.00%
2016-03-22 0 140.9 140.9 141.4 140.9 141.0 50 7,047 140.94 140.9 140.9 141.4 140.9 141.0 50 140.94 0.64%
2016-03-21 0 140.0 139.9 140.5 140.0 140.0 3,600 504,000 140.00 140.0 139.9 140.5 140.0 140.0 3,600 140.00 0.21%
2016-03-18 0 139.7 139.7 140.2 - - 0 0 - 139.7 139.7 140.2 - - 0 - 0.58%
2016-03-17 0 138.9 138.9 139.5 138.9 138.9 3,600 500,040 138.90 138.9 138.9 139.5 138.9 138.9 3,600 138.90 0.58%
2016-03-16 0 138.1 137.5 138.1 138.4 138.4 3,600 498,240 138.40 138.1 137.5 138.1 138.4 138.4 3,600 138.40 -1.36%
2016-03-15 0 140.0 139.9 140.4 140.0 140.0 100 14,000 140.00 140.0 139.9 140.4 140.0 140.0 100 140.00 -1.06%
2016-03-14 0 141.5 140.9 141.4 141.7 142.0 250 35,455 141.82 141.5 140.9 141.4 141.7 142.0 250 141.82 1.07%
2016-03-11 0 140.0 139.9 140.4 140.0 140.0 400 56,000 140.00 140.0 139.9 140.4 140.0 140.0 400 140.00 1.16%
2016-03-10 0 138.4 137.9 138.4 - - 0 0 - 138.4 137.9 138.4 - - 0 - -0.14%
2016-03-09 0 138.6 138.7 139.2 138.6 139.1 7,200 999,720 138.85 138.6 138.7 139.2 138.6 139.1 7,200 138.85 -1.07%
2016-03-08 0 140.1 139.6 140.1 140.4 140.4 3,500 491,400 140.40 140.1 139.6 140.1 140.4 140.4 3,500 140.40 0.50%
2016-03-07 0 139.4 139.4 139.9 139.3 139.3 800 111,440 139.30 139.4 139.4 139.9 139.3 139.3 800 139.30 0.80%
2016-03-04 0 138.3 138.3 138.8 - - 0 0 - 138.3 138.3 138.8 - - 0 - 0.29%
2016-03-03 0 137.9 137.8 138.3 136.5 137.5 425 58,412 137.44 137.9 137.8 138.3 136.5 137.5 425 137.44 2.45%
2016-03-02 0 134.6 134.6 135.1 - - 0 0 - 134.6 134.6 135.1 - - 0 - 2.20%
2016-03-01 0 131.7 131.6 132.1 - - 0 0 - 131.7 131.6 132.1 - - 0 - 0.61%
2016-02-29 0 130.9 131.0 131.5 129.0 129.3 3,650 471,930 129.30 130.9 131.0 131.5 129.0 129.3 3,650 129.30 0.15%
2016-02-26 0 130.7 130.2 130.7 131.0 131.0 300 39,300 131.00 130.7 130.2 130.7 131.0 131.0 300 131.00 0.93%
2016-02-25 0 129.5 129.5 130.0 - - 0 0 - 129.5 129.5 130.0 - - 0 - 0.08%
2016-02-24 0 129.4 - - 128.9 129.4 3,900 504,540 129.37 129.4 - - 128.9 129.4 3,900 129.37 0.08%
2016-02-23 0 129.3 129.4 129.8 - - 0 0 - 129.3 129.4 129.8 - - 0 - 0.62%
2016-02-22 0 128.5 128.5 129.0 127.9 128.5 4,425 566,442 128.01 128.5 128.5 129.0 127.9 128.5 4,425 128.01 1.66%
2016-02-19 0 126.4 126.4 126.9 - - 0 0 - 126.4 126.4 126.9 - - 0 - 1.12%
2016-02-18 0 125.0 125.0 125.5 - - 0 0 - 125.0 125.0 125.5 - - 0 - 1.38%
2016-02-17 0 123.3 122.9 123.3 - - 0 0 - 123.3 122.9 123.3 - - 0 - -0.24%
2016-02-16 0 123.6 123.7 124.1 123.0 123.0 25 3,075 123.00 123.6 123.7 124.1 123.0 123.0 25 123.00 0.08%
2016-02-15 0 123.5 123.0 123.5 123.8 123.8 25 3,095 123.80 123.5 123.0 123.5 123.8 123.8 25 123.80 0.57%
2016-02-12 0 122.8 122.3 122.8 122.9 124.5 10,500 1,298,850 123.70 122.8 122.3 122.8 122.9 124.5 10,500 123.70 -2.38%
2016-02-11 0 125.8 125.8 126.3 123.5 123.5 3,600 444,600 123.50 125.8 125.8 126.3 123.5 123.5 3,600 123.50 -0.32%
2016-02-05 0 126.2 126.2 126.7 - - 0 0 - 126.2 126.2 126.7 - - 0 - 1.20%
2016-02-04 0 124.7 124.7 125.2 123.6 123.6 3,500 432,600 123.60 124.7 124.7 125.2 123.6 123.6 3,500 123.60 2.47%
2016-02-03 0 121.7 121.3 121.7 - - 0 0 - 121.7 121.3 121.7 - - 0 - -2.01%
2016-02-02 0 124.2 123.7 124.2 - - 0 0 - 124.2 123.7 124.2 - - 0 - -0.72%
2016-02-01 0 125.1 125.1 125.5 - - 0 0 - 125.1 125.1 125.5 - - 0 - 1.62%
2016-01-29 0 123.1 123.0 123.5 - - 0 0 - 123.1 123.0 123.5 - - 0 - 1.74%
2016-01-28 0 121.0 121.0 121.5 - - 0 0 - 121.0 121.0 121.5 - - 0 - 0.41%
2016-01-27 0 120.5 120.5 120.9 - - 0 0 - 120.5 120.5 120.9 - - 0 - 1.52%
2016-01-26 0 118.7 118.3 118.7 - - 0 0 - 118.7 118.3 118.7 - - 0 - -1.17%
2016-01-25 0 120.1 120.1 120.6 117.2 117.2 100 11,720 117.20 120.1 120.1 120.6 117.2 117.2 100 117.20 2.47%
2016-01-22 0 117.2 117.2 117.6 117.1 117.1 3,500 409,850 117.10 117.2 117.2 117.6 117.1 117.1 3,500 117.10 1.65%
2016-01-21 0 115.3 115.0 115.5 115.1 115.3 7,100 817,910 115.20 115.3 115.0 115.5 115.1 115.3 7,100 115.20 -0.86%
2016-01-20 0 116.3 115.9 116.3 - - 0 0 - 116.3 115.9 116.3 - - 0 - -0.60%
2016-01-19 0 117.0 117.0 117.4 115.5 115.5 150 17,325 115.50 117.0 117.0 117.4 115.5 115.5 150 115.50 2.54%
2016-01-18 0 114.1 113.7 114.1 - - 0 0 - 114.1 113.7 114.1 - - 0 - -1.89%
2016-01-15 0 116.3 115.9 116.3 118.2 118.2 3,600 425,520 118.20 116.3 115.9 116.3 118.2 118.2 3,600 118.20 -1.52%
2016-01-14 0 118.1 118.1 118.5 117.7 118.0 7,200 848,520 117.85 118.1 118.1 118.5 117.7 118.0 7,200 117.85 1.46%
2016-01-13 0 116.4 116.4 116.8 114.0 114.9 10,800 1,235,520 114.40 116.4 116.4 116.8 114.0 114.9 10,800 114.40 2.56%
2016-01-12 0 113.5 113.5 114.0 111.0 114.2 17,725 1,999,975 112.83 113.5 113.5 114.0 111.0 114.2 17,725 112.83 2.16%
2016-01-11 0 111.1 110.7 111.1 111.4 112.0 3,700 412,240 111.42 111.1 110.7 111.1 111.4 112.0 3,700 111.42 -1.68%
2016-01-08 0 113.0 113.0 113.5 - - 0 0 - 113.0 113.0 113.5 - - 0 - 0.09%
2016-01-07 0 112.9 112.4 112.9 115.0 115.0 250 28,750 115.00 112.9 112.4 112.9 115.0 115.0 250 115.00 -2.67%
2016-01-06 0 116.0 115.6 116.0 - - 0 0 - 116.0 115.6 116.0 - - 0 - -1.02%
2016-01-05 0 117.2 116.7 117.2 - - 0 0 - 117.2 116.7 117.2 - - 0 - -1.60%
2016-01-04 0 119.1 118.6 119.1 - - 0 0 - 119.1 118.6 119.1 - - 0 - -3.48%
2015-12-31 0 123.4 115.0 - - - 0 0 - 123.4 115.0 - - - 0 - -1.20%
2015-12-30 0 124.9 124.5 124.9 125.0 125.0 300 37,500 125.00 124.9 124.5 124.9 125.0 125.0 300 125.00 0.24%
2015-12-29 0 124.6 124.1 124.6 - - 0 0 - 124.6 124.1 124.6 - - 0 - -0.56%
2015-12-28 0 125.3 124.9 125.3 - - 0 0 - 125.3 124.9 125.3 - - 0 - -0.08%
2015-12-24 0 125.4 115.0 - - - 0 0 - 125.4 115.0 - - - 0 - 0.40%
2015-12-23 0 124.9 124.5 125.0 124.9 124.9 250 31,225 124.90 124.9 124.5 125.0 124.9 124.9 250 124.90 0.73%
2015-12-22 0 124.0 123.8 124.3 - - 0 0 - 124.0 123.8 124.3 - - 0 - 0.00%
2015-12-21 0 124.0 123.5 124.0 - - 0 0 - 124.0 123.5 124.0 - - 0 - -0.88%
2015-12-18 0 125.1 124.7 125.2 - - 0 0 - 125.1 124.7 125.2 - - 0 - -0.64%
2015-12-17 0 125.9 125.9 126.4 - - 0 0 - 125.9 125.9 126.4 - - 0 - 0.24%
2015-12-16 0 125.6 125.1 125.6 - - 0 0 - 125.6 125.1 125.6 - - 0 - -0.40%
2015-12-15 0 126.1 125.6 126.1 126.1 126.1 400 50,440 126.10 126.1 125.6 126.1 126.1 126.1 400 126.10 0.80%
2015-12-14 0 125.1 125.1 125.6 125.0 125.0 100 12,500 125.00 125.1 125.1 125.6 125.0 125.0 100 125.00 -1.11%
2015-12-11 0 126.5 126.0 126.5 126.8 126.8 250 31,700 126.80 126.5 126.0 126.5 126.8 126.8 250 126.80 -3.14%
2015-12-10 0 130.6 130.6 131.1 - - 0 0 - 130.6 130.6 131.1 - - 0 - 0.23%
2015-12-09 0 130.3 130.0 130.5 130.3 130.3 700 91,210 130.30 130.3 130.0 130.5 130.3 130.3 700 130.30 -0.23%
2015-12-08 0 130.6 130.1 130.6 131.5 132.1 2,725 359,837 132.05 130.6 130.1 130.6 131.5 132.1 2,725 132.05 -1.43%
2015-12-07 0 132.5 132.1 132.6 - - 0 0 - 132.5 132.1 132.6 - - 0 - 0.00%
2015-12-04 0 132.5 131.9 132.4 - - 0 0 - 132.5 131.9 132.4 - - 0 - -0.38%
2015-12-03 0 133.0 132.5 133.0 - - 0 0 - 133.0 132.5 133.0 - - 0 - -0.15%
2015-12-02 0 133.2 132.7 133.3 - - 0 0 - 133.2 132.7 133.3 - - 0 - 0.00%
2015-12-01 0 133.2 133.2 134.0 - - 0 0 - 133.2 133.2 134.0 - - 0 - 0.00%
2015-11-30 0 133.2 133.3 134.1 131.4 131.4 100 13,140 131.40 133.2 133.3 134.1 131.4 131.4 100 131.40 1.29%
2015-11-27 0 131.5 131.2 132.0 131.5 131.5 225 29,587 131.50 131.5 131.2 132.0 131.5 131.5 225 131.50 -0.53%
2015-11-26 0 132.2 131.4 132.2 - - 0 0 - 132.2 131.4 132.2 - - 0 - -1.27%
2015-11-25 0 133.9 133.3 133.9 - - 0 0 - 133.9 133.3 133.9 - - 0 - -0.15%
2015-11-24 0 134.1 134.0 134.8 - - 0 0 - 134.1 134.0 134.8 - - 0 - 0.00%
2015-11-23 0 134.1 133.3 134.1 - - 0 0 - 134.1 133.3 134.1 - - 0 - -0.22%
2015-11-20 0 134.4 133.7 134.5 134.8 134.8 225 30,330 134.80 134.4 133.7 134.5 134.8 134.8 225 134.80 1.74%
2015-11-19 0 132.1 131.8 132.5 - - 0 0 - 132.1 131.8 132.5 - - 0 - 0.00%
2015-11-18 0 132.1 131.4 132.2 - - 0 0 - 132.1 131.4 132.2 - - 0 - -0.15%
2015-11-17 0 132.3 132.3 133.1 - - 0 0 - 132.3 132.3 133.1 - - 0 - 1.15%
2015-11-16 0 130.8 130.0 130.8 - - 0 0 - 130.8 130.0 130.8 - - 0 - -0.76%
2015-11-13 0 131.8 131.1 131.9 - - 0 0 - 131.8 131.1 131.9 - - 0 - -0.68%
2015-11-12 0 132.7 132.7 133.5 132.6 133.0 250 33,230 132.92 132.7 132.7 133.5 132.6 133.0 250 132.92 -0.67%
2015-11-11 0 133.6 132.9 133.6 - - 0 0 - 133.6 132.9 133.6 - - 0 - -0.45%
2015-11-10 0 134.2 134.1 134.9 134.2 134.2 3,100 416,020 134.20 134.2 134.1 134.9 134.2 134.2 3,100 134.20 -0.37%
2015-11-09 0 134.7 134.0 134.7 135.0 135.0 500 67,500 135.00 134.7 134.0 134.7 135.0 135.0 500 135.00 -0.88%
2015-11-06 0 135.9 135.2 136.0 - - 0 0 - 135.9 135.2 136.0 - - 0 - 0.00%
2015-11-05 0 135.9 135.7 136.5 - - 0 0 - 135.9 135.7 136.5 - - 0 - 0.00%
2015-11-04 0 135.9 135.9 136.7 - - 0 0 - 135.9 135.9 136.7 - - 0 - 0.74%
2015-11-03 0 134.9 134.7 135.5 134.9 134.9 100 13,490 134.90 134.9 134.7 135.5 134.9 134.9 100 134.90 0.82%
2015-11-02 0 133.8 133.3 134.0 - - 0 0 - 133.8 133.3 134.0 - - 0 - 0.00%
2015-10-30 0 133.8 133.6 134.4 133.8 133.8 700 93,660 133.80 133.8 133.6 134.4 133.8 133.8 700 133.80 0.90%
2015-10-29 0 132.6 131.9 132.6 134.1 134.8 7,200 966,010 134.17 132.6 131.9 132.6 134.1 134.8 7,200 134.17 -2.36%
2015-10-28 0 135.8 135.6 136.4 135.8 135.9 7,000 950,950 135.85 135.8 135.6 136.4 135.8 135.9 7,000 135.85 -0.59%
2015-10-27 0 136.6 136.4 137.2 135.2 136.6 14,475 1,970,117 136.10 136.6 136.4 137.2 135.2 136.6 14,475 136.10 -1.16%
2015-10-26 0 138.2 137.4 138.2 138.1 139.4 2,050 285,220 139.13 138.2 137.4 138.2 138.1 139.4 2,050 139.13 -0.29%
2015-10-23 0 138.6 138.6 139.4 - - 0 0 - 138.6 138.6 139.4 - - 0 - 0.65%
2015-10-22 0 137.7 136.9 137.7 - - 0 0 - 137.7 136.9 137.7 - - 0 - -0.58%
2015-10-20 0 138.5 137.7 138.5 - - 0 0 - 138.5 137.7 138.5 - - 0 - -0.29%
2015-10-19 0 138.9 138.4 139.2 - - 0 0 - 138.9 138.4 139.2 - - 0 - 0.00%
2015-10-16 0 138.9 138.6 139.4 - - 0 0 - 138.9 138.6 139.4 - - 0 - 0.00%
2015-10-15 0 138.9 138.7 139.4 138.9 138.9 3,500 486,150 138.90 138.9 138.7 139.4 138.9 138.9 3,500 138.90 0.94%
2015-10-14 0 137.6 137.5 138.3 137.6 137.6 200 27,520 137.60 137.6 137.5 138.3 137.6 137.6 200 137.60 0.00%
2015-10-13 0 137.6 136.8 137.6 - - 0 0 - 137.6 136.8 137.6 - - 0 - -1.92%
2015-10-12 0 140.3 139.9 140.7 140.2 140.3 775 108,725 140.29 140.3 139.9 140.7 140.2 140.3 775 140.29 0.79%
2015-10-09 0 139.2 139.2 140.0 137.7 137.7 100 13,770 137.70 139.2 139.2 140.0 137.7 137.7 100 137.70 3.65%
2015-10-08 0 134.3 134.2 134.8 - - 0 0 - 134.3 134.2 134.8 - - 0 - 0.52%
2015-10-07 0 133.6 133.6 134.2 - - 0 0 - 133.6 133.6 134.2 - - 0 - 2.69%
2015-10-06 0 130.1 129.5 130.1 130.1 130.3 250 32,555 130.22 130.1 129.5 130.1 130.1 130.3 250 130.22 1.01%
2015-10-05 0 128.8 128.5 129.1 128.8 128.8 25 3,220 128.80 128.8 128.5 129.1 128.8 128.8 25 128.80 0.78%
2015-10-02 0 127.8 127.2 127.7 128.7 128.7 200 25,740 128.70 127.8 127.2 127.7 128.7 128.7 200 128.70 -2.74%
2015-09-30 0 131.4 131.4 131.9 - - 0 0 - 131.4 131.4 131.9 - - 0 - 0.84%
2015-09-29 0 130.3 130.2 130.8 130.3 130.3 250 32,575 130.30 130.3 130.2 130.8 130.3 130.3 250 130.30 -2.03%
2015-09-25 0 133.0 132.9 133.5 - - 0 0 - 133.0 132.9 133.5 - - 0 - 0.00%
2015-09-24 0 133.0 132.5 133.0 - - 0 0 - 133.0 132.5 133.0 - - 0 - -1.70%
2015-09-23 0 135.3 - 137.7 - - 0 0 - 135.3 - 137.7 - - 0 - 0.00%
2015-09-22 0 135.3 135.3 135.9 135.3 135.4 200 27,070 135.35 135.3 135.3 135.9 135.3 135.4 200 135.35 0.15%
2015-09-21 0 135.1 135.1 135.7 134.8 135.0 500 67,440 134.88 135.1 135.1 135.7 134.8 135.0 500 134.88 -0.66%
2015-09-18 0 136.0 136.0 136.5 136.0 136.0 300 40,800 136.00 136.0 136.0 136.5 136.0 136.0 300 136.00 0.74%
2015-09-17 0 135.0 135.0 135.6 - - 0 0 - 135.0 135.0 135.6 - - 0 - 1.43%
2015-09-16 0 133.1 133.1 133.6 - - 0 0 - 133.1 133.1 133.6 - - 0 - 0.23%
2015-09-15 0 132.8 132.8 133.4 - - 0 0 - 132.8 132.8 133.4 - - 0 - 0.53%
2015-09-14 0 132.1 132.0 132.6 132.1 133.0 7,400 980,290 132.47 132.1 132.0 132.6 132.1 133.0 7,400 132.47 -0.83%
2015-09-11 0 133.2 132.7 133.3 - - 0 0 - 133.2 132.7 133.3 - - 0 - -0.22%
2015-09-10 0 133.5 132.9 133.5 - - 0 0 - 133.5 132.9 133.5 - - 0 - -0.07%
2015-09-09 0 133.6 133.6 134.2 132.6 132.6 100 13,260 132.60 133.6 133.6 134.2 132.6 132.6 100 132.60 0.75%
2015-09-08 0 132.6 132.0 132.6 - - 0 0 - 132.6 132.0 132.6 - - 0 - -0.30%
2015-09-07 0 133.0 132.4 133.0 - - 0 0 - 133.0 132.4 133.0 - - 0 - -1.48%
2015-09-04 0 135.0 135.0 135.6 - - 0 0 - 135.0 135.0 135.6 - - 0 - 1.35%
2015-09-02 0 133.2 133.2 133.8 131.3 132.5 250 33,065 132.26 133.2 133.2 133.8 131.3 132.5 250 132.26 -0.37%
2015-09-01 0 133.7 133.2 133.8 - - 0 0 - 133.7 133.2 133.8 - - 0 - -0.82%
2015-08-31 0 134.8 134.2 134.8 - - 0 0 - 134.8 134.2 134.8 - - 0 - -0.07%
2015-08-28 0 134.9 134.3 134.9 134.9 134.9 150 20,235 134.90 134.9 134.3 134.9 134.9 134.9 150 134.90 0.82%
2015-08-27 0 133.8 133.8 134.4 132.0 133.4 50 6,635 132.70 133.8 133.8 134.4 132.0 133.4 50 132.70 2.29%
2015-08-26 0 130.8 130.4 130.9 128.8 130.8 1,000 129,717 129.72 130.8 130.4 130.9 128.8 130.8 1,000 129.72 1.63%
2015-08-25 0 128.7 128.3 128.9 - - 0 0 - 128.7 128.3 128.9 - - 0 - 0.00%
2015-08-24 0 128.7 128.2 128.7 128.0 128.9 275 35,375 128.64 128.7 128.2 128.7 128.0 128.9 275 128.64 -1.98%
2015-08-21 0 131.3 131.4 131.9 130.8 132.0 1,375 180,362 131.17 131.3 131.4 131.9 130.8 132.0 1,375 131.17 -1.35%
2015-08-20 0 133.1 132.5 133.1 - - 0 0 - 133.1 132.5 133.1 - - 0 - -0.22%
2015-08-19 0 133.4 133.5 134.0 132.2 132.7 3,350 443,112 132.27 133.4 133.5 134.0 132.2 132.7 3,350 132.27 0.53%
2015-08-18 0 132.7 132.2 132.8 132.7 136.2 14,100 1,895,727 134.45 132.7 132.2 132.8 132.7 136.2 14,100 134.45 -3.56%
2015-08-17 0 137.6 137.2 137.8 137.6 137.6 3,500 481,600 137.60 137.6 137.2 137.8 137.6 137.6 3,500 137.60 0.36%
2015-08-14 0 137.1 137.1 137.6 135.2 136.4 17,500 2,374,050 135.66 137.1 137.1 137.6 135.2 136.4 17,500 135.66 -2.07%
2015-08-13 0 140.0 139.3 139.9 - - 0 0 - 140.0 139.3 139.9 - - 0 - 0.00%
2015-08-12 0 140.0 139.4 140.0 - - 0 0 - 140.0 139.4 140.0 - - 0 - -0.92%
2015-08-11 0 141.3 140.7 141.3 - - 0 0 - 141.3 140.7 141.3 - - 0 - -1.53%
2015-08-10 0 143.5 142.8 143.4 143.5 143.5 50 7,175 143.50 143.5 142.8 143.4 143.5 143.5 50 143.50 0.00%
2015-08-07 0 143.5 142.8 143.4 - - 0 0 - 143.5 142.8 143.4 - - 0 - 0.00%
2015-08-06 0 143.5 143.0 143.6 143.4 143.5 525 75,315 143.46 143.5 143.0 143.6 143.4 143.5 525 143.46 -0.69%
2015-08-05 0 144.5 143.9 144.5 144.5 144.5 500 72,250 144.50 144.5 143.9 144.5 144.5 144.5 500 144.50 0.70%
2015-08-04 0 143.5 142.9 143.5 143.5 143.5 150 21,525 143.50 143.5 142.9 143.5 143.5 143.5 150 143.50 0.21%
2015-08-03 0 143.2 142.6 143.2 - - 0 0 - 143.2 142.6 143.2 - - 0 - 0.00%
2015-07-31 0 143.2 143.2 143.8 - - 0 0 - 143.2 143.2 143.8 - - 0 - 1.06%
2015-07-30 0 141.7 141.1 141.7 - - 0 0 - 141.7 141.1 141.7 - - 0 - -0.77%
2015-07-29 0 142.8 142.8 143.4 142.8 142.8 25 3,570 142.80 142.8 142.8 143.4 142.8 142.8 25 142.80 -0.49%
2015-07-28 0 143.5 143.2 143.8 143.5 143.5 625 89,687 143.50 143.5 143.2 143.8 143.5 143.5 625 143.50 -0.55%
2015-07-27 0 144.3 144.2 144.3 - - 0 0 - 144.3 144.2 144.3 - - 0 - -3.02%
2015-07-24 0 148.8 148.1 148.7 - - 0 0 - 148.8 148.1 148.7 - - 0 - -0.60%
2015-07-23 0 149.7 149.5 150.1 - - 0 0 - 149.7 149.5 150.1 - - 0 - 0.00%
2015-07-22 0 149.7 149.6 150.3 149.7 149.7 300 44,910 149.70 149.7 149.6 150.3 149.7 149.7 300 149.70 0.00%
2015-07-21 0 149.7 149.1 149.7 - - 0 0 - 149.7 149.1 149.7 - - 0 - -0.86%
2015-07-20 0 151.0 150.5 151.1 - - 0 0 - 151.0 150.5 151.1 - - 0 - -0.26%
2015-07-17 0 151.4 150.8 151.4 - - 0 0 - 151.4 150.8 151.4 - - 0 - 0.00%
2015-07-16 0 151.4 150.8 151.4 - - 0 0 - 151.4 150.8 151.4 - - 0 - -0.39%
2015-07-15 0 152.0 152.1 152.7 - - 0 0 - 152.0 152.1 152.7 - - 0 - 0.33%
2015-07-14 0 151.5 150.9 151.5 151.5 151.5 250 37,875 151.50 151.5 150.9 151.5 151.5 151.5 250 151.50 -0.85%
2015-07-13 0 152.8 152.6 152.8 152.2 153.5 1,025 156,532 152.71 152.8 152.6 152.8 152.2 153.5 1,025 152.71 -0.78%
2015-07-10 0 154.0 154.1 154.7 - - 0 0 - 154.0 154.1 154.7 - - 0 - 0.20%
2015-07-09 0 153.7 153.7 154.1 153.5 153.5 25 3,837 153.48 153.7 153.7 154.1 153.5 153.5 25 153.48 1.18%
2015-07-08 0 151.9 151.9 152.6 151.8 152.2 3,850 584,770 151.89 151.9 151.9 152.6 151.8 152.2 3,850 151.89 -1.17%
2015-07-07 0 153.7 153.7 154.4 153.5 153.9 575 88,342 153.64 153.7 153.7 154.4 153.5 153.9 575 153.64 -0.45%
2015-07-06 0 154.4 153.8 154.4 - - 0 0 - 154.4 153.8 154.4 - - 0 - -1.03%
2015-07-03 0 156.0 155.7 156.3 156.0 156.0 25 3,900 156.00 156.0 155.7 156.3 156.0 156.0 25 156.00 -0.64%
2015-07-02 0 157.0 156.4 157.0 - - 0 0 - 157.0 156.4 157.0 - - 0 - -1.07%
2015-06-30 0 158.7 158.5 159.1 - - 0 0 - 158.7 158.5 159.1 - - 0 - 0.00%
2015-06-29 0 158.7 158.7 159.3 158.0 158.0 100 15,800 158.00 158.7 158.7 159.3 158.0 158.0 100 158.00 0.89%
2015-06-26 0 157.3 157.1 157.7 - - 0 0 - 157.3 157.1 157.7 - - 0 - 0.00%
2015-06-25 0 157.3 157.3 158.0 157.0 157.0 200 31,400 157.00 157.3 157.3 158.0 157.0 157.0 200 157.00 0.19%
2015-06-24 0 157.0 157.0 157.7 - - 0 0 - 157.0 157.0 157.7 - - 0 - 0.64%
2015-06-23 0 156.0 155.5 156.0 156.0 156.9 250 39,180 156.72 156.0 155.5 156.0 156.0 156.9 250 156.72 -0.26%
2015-06-22 0 156.4 155.8 156.4 - - 0 0 - 156.4 155.8 156.4 - - 0 - 0.00%
2015-06-19 0 156.4 155.7 156.4 - - 0 0 - 156.4 155.7 156.4 - - 0 - -0.13%
2015-06-18 0 156.6 156.6 157.2 - - 0 0 - 156.6 156.6 157.2 - - 0 - 0.45%
2015-06-17 0 155.9 155.9 156.6 - - 0 0 - 155.9 155.9 156.6 - - 0 - 0.32%
2015-06-16 0 155.4 155.0 155.7 - - 0 0 - 155.4 155.0 155.7 - - 0 - 0.00%
2015-06-15 0 155.4 155.4 156.0 155.3 155.3 600 93,180 155.30 155.4 155.4 156.0 155.3 155.3 600 155.30 -0.19%
2015-06-12 0 155.7 155.1 155.8 155.7 155.7 150 23,355 155.70 155.7 155.1 155.8 155.7 155.7 150 155.70 0.32%
2015-06-11 0 155.2 155.2 155.6 155.0 155.0 50 7,750 155.00 155.2 155.2 155.6 155.0 155.0 50 155.00 -0.19%
2015-06-10 0 155.5 155.5 156.1 - - 0 0 - 155.5 155.5 156.1 - - 0 - 0.26%
2015-06-09 0 155.1 154.6 155.2 - - 0 0 - 155.1 154.6 155.2 - - 0 - 0.00%
2015-06-08 0 155.1 155.0 155.6 155.1 155.1 225 34,897 155.10 155.1 155.0 155.6 155.1 155.1 225 155.10 0.19%
2015-06-05 0 154.8 154.7 155.3 - - 0 0 - 154.8 154.7 155.3 - - 0 - 0.72%
2015-06-04 0 153.7 153.5 154.2 - - 0 0 - 153.7 153.5 154.2 - - 0 - 0.00%
2015-06-03 0 153.7 153.7 154.1 153.0 153.7 700 107,520 153.60 153.7 153.7 154.1 153.0 153.7 700 153.60 0.46%
2015-06-02 0 153.0 152.3 153.0 - - 0 0 - 153.0 152.3 153.0 - - 0 - -1.29%
2015-06-01 0 155.0 155.1 155.7 - - 0 0 - 155.0 155.1 155.7 - - 0 - 0.52%
2015-05-29 0 154.2 154.2 154.9 153.1 154.0 400 61,420 153.55 154.2 154.2 154.9 153.1 154.0 400 153.55 0.13%
2015-05-28 0 154.0 153.3 153.9 155.0 155.0 75 11,625 155.00 154.0 153.3 153.9 155.0 155.0 75 155.00 -0.84%
2015-05-27 0 155.3 154.6 155.3 - - 0 0 - 155.3 154.6 155.3 - - 0 - -1.27%
2015-05-26 0 157.3 156.7 157.3 157.5 157.5 150 23,625 157.50 157.3 156.7 157.3 157.5 157.5 150 157.50 -1.69%
2015-05-22 0 160.0 159.3 160.0 159.7 160.1 800 128,000 160.00 160.0 159.3 160.0 159.7 160.1 800 160.00 0.63%
2015-05-21 0 159.0 158.7 159.3 - - 0 0 - 159.0 158.7 159.3 - - 0 - 0.00%
2015-05-20 0 159.0 158.3 159.0 158.8 159.1 1,400 222,680 159.06 159.0 158.3 159.0 158.8 159.1 1,400 159.06 -0.25%
2015-05-19 0 159.4 158.7 159.3 159.4 159.8 1,550 247,630 159.76 159.4 158.7 159.3 159.4 159.8 1,550 159.76 -0.44%
2015-05-18 0 160.1 160.1 160.7 - - 0 0 - 160.1 160.1 160.7 - - 0 - 0.69%
2015-05-15 0 159.0 159.1 159.7 157.9 157.9 100 15,790 157.90 159.0 159.1 159.7 157.9 157.9 100 157.90 0.38%
2015-05-14 0 158.4 157.7 158.3 159.1 159.1 200 31,820 159.10 158.4 157.7 158.3 159.1 159.1 200 159.10 -0.31%
2015-05-13 0 158.9 158.2 158.9 157.5 159.4 300 47,630 158.77 158.9 158.2 158.9 157.5 159.4 300 158.77 -0.06%
2015-05-12 0 159.0 158.4 159.1 - - 0 0 - 159.0 158.4 159.1 - - 0 - -1.67%
2015-05-11 0 161.7 161.0 161.6 162.5 162.5 150 24,375 162.50 161.7 161.0 161.6 162.5 162.5 150 162.50 0.43%
2015-05-08 0 161.0 160.9 161.6 161.0 161.0 25 4,025 161.00 161.0 160.9 161.6 161.0 161.0 25 161.00 1.13%
2015-05-07 0 159.2 158.5 159.2 - - 0 0 - 159.2 158.5 159.2 - - 0 - -1.06%
2015-05-06 0 160.9 160.9 161.5 - - 0 0 - 160.9 160.9 161.5 - - 0 - 0.00%
2015-05-05 0 160.9 160.6 161.3 160.9 160.9 25 4,022 160.88 160.9 160.6 161.3 160.9 160.9 25 160.88 -1.29%
2015-05-04 0 163.0 162.3 162.9 - - 0 0 - 163.0 162.3 162.9 - - 0 - -0.43%
2015-04-30 0 163.7 163.0 163.6 - - 0 0 - 163.7 163.0 163.6 - - 0 - -0.49%
2015-04-29 0 164.5 164.1 164.8 - - 0 0 - 164.5 164.1 164.8 - - 0 - 0.00%
2015-04-28 0 164.5 163.8 164.5 - - 0 0 - 164.5 163.8 164.5 - - 0 - -1.50%
2015-04-27 0 167.0 166.3 167.0 - - 0 0 - 167.0 166.3 167.0 - - 0 - -0.18%
2015-04-24 0 167.3 167.0 167.3 - - 0 0 - 167.3 167.0 167.3 - - 0 - 0.00%
2015-04-23 0 167.3 166.7 167.4 167.3 168.9 575 96,237 167.37 167.3 166.7 167.4 167.3 168.9 575 167.37 -1.06%
2015-04-22 0 169.1 168.5 169.2 170.0 170.0 25 4,250 170.00 169.1 168.5 169.2 170.0 170.0 25 170.00 0.06%
2015-04-21 0 169.0 169.0 169.7 168.8 168.8 100 16,880 168.80 169.0 169.0 169.7 168.8 168.8 100 168.80 0.18%
2015-04-20 0 168.7 168.7 169.4 168.4 169.5 4,725 798,440 168.98 168.7 168.7 169.4 168.4 169.5 4,725 168.98 -0.47%
2015-04-17 0 169.5 169.3 170.0 169.5 170.4 875 148,812 170.07 169.5 169.3 170.0 169.5 170.4 875 170.07 0.47%
2015-04-16 0 168.7 168.7 169.4 167.1 169.0 5,100 852,650 167.19 168.7 168.7 169.4 167.1 169.0 5,100 167.19 1.20%
2015-04-15 0 166.7 166.8 167.5 - - 0 0 - 166.7 166.8 167.5 - - 0 - 0.18%
2015-04-14 0 166.4 166.4 167.1 166.3 167.1 1,050 174,652 166.34 166.4 166.4 167.1 166.3 167.1 1,050 166.34 -0.42%
2015-04-13 0 167.1 166.4 167.1 165.6 167.1 800 133,395 166.74 167.1 166.4 167.1 165.6 167.1 800 166.74 0.91%
2015-04-10 0 165.6 165.2 165.8 165.6 165.6 25 4,140 165.60 165.6 165.2 165.8 165.6 165.6 25 165.60 0.00%
2015-04-09 0 165.6 165.7 166.4 - - 0 0 - 165.6 165.7 166.4 - - 0 - 0.49%
2015-04-08 0 164.8 - 169.0 164.3 165.0 1,525 250,587 164.32 164.8 - 169.0 164.3 165.0 1,525 164.32 0.67%
2015-04-02 0 163.7 163.6 164.3 163.5 163.7 250 40,920 163.68 163.7 163.6 164.3 163.5 163.7 250 163.68 1.43%
2015-04-01 0 161.4 161.4 162.0 - - 0 0 - 161.4 161.4 162.0 - - 0 - 0.62%
2015-03-31 0 160.4 160.3 161.0 - - 0 0 - 160.4 160.3 161.0 - - 0 - 0.12%
2015-03-30 0 160.2 160.2 160.8 - - 0 0 - 160.2 160.2 160.8 - - 0 - 0.38%
2015-03-27 0 159.6 159.0 159.7 - - 0 0 - 159.6 159.0 159.7 - - 0 - -0.87%
2015-03-26 0 161.0 160.4 161.0 161.3 161.3 1,000 161,300 161.30 161.0 160.4 161.0 161.3 161.3 1,000 161.30 -0.25%
2015-03-25 0 161.4 161.4 162.1 - - 0 0 - 161.4 161.4 162.1 - - 0 - 0.94%
2015-03-24 0 159.9 159.9 160.5 159.7 159.8 600 95,850 159.75 159.9 159.9 160.5 159.7 159.8 600 159.75 -0.68%
2015-03-23 0 161.0 160.4 161.1 - - 0 0 - 161.0 160.4 161.1 - - 0 - 0.00%
2015-03-20 0 161.0 160.7 161.3 - - 0 0 - 161.0 160.7 161.3 - - 0 - 0.00%
2015-03-19 0 161.0 161.0 161.7 - - 0 0 - 161.0 161.0 161.7 - - 0 - 1.83%
2015-03-18 0 158.1 157.5 158.1 - - 0 0 - 158.1 157.5 158.1 - - 0 - -0.19%
2015-03-17 0 158.4 158.2 158.9 158.4 158.4 75 11,880 158.40 158.4 158.2 158.9 158.4 158.4 75 158.40 -0.50%
2015-03-16 0 159.2 158.5 159.2 160.5 160.5 50 8,025 160.50 159.2 158.5 159.2 160.5 160.5 50 160.50 -0.75%
2015-03-13 0 160.4 160.2 160.4 - - 0 0 - 160.4 160.2 160.4 - - 0 - -0.06%
2015-03-12 0 160.5 159.8 160.5 160.5 160.5 25 4,012 160.48 160.5 159.8 160.5 160.5 160.5 25 160.48 0.06%
2015-03-11 0 160.4 159.7 160.4 - - 0 0 - 160.4 159.7 160.4 - - 0 - -1.47%
2015-03-10 0 162.8 162.2 162.9 - - 0 0 - 162.8 162.2 162.9 - - 0 - 0.00%
2015-03-09 0 162.8 162.9 163.6 162.4 162.4 575 93,380 162.40 162.8 162.9 163.6 162.4 162.4 575 162.40 0.25%
2015-03-06 0 162.4 162.4 163.1 - - 0 0 - 162.4 162.4 163.1 - - 0 - 1.18%
2015-03-05 0 160.5 160.0 160.7 160.5 160.5 50 8,025 160.50 160.5 160.0 160.7 160.5 160.5 50 160.50 -1.05%
2015-03-04 0 162.2 161.8 162.5 162.2 162.2 75 12,165 162.20 162.2 161.8 162.5 162.2 162.2 75 162.20 -1.46%
2015-03-03 0 164.6 164.7 165.3 164.0 164.0 200 32,800 164.00 164.6 164.7 165.3 164.0 164.0 200 164.00 0.73%
2015-03-02 0 163.4 163.2 163.9 - - 0 0 - 163.4 163.2 163.9 - - 0 - 0.31%
2015-02-27 0 162.9 162.5 163.1 162.9 162.9 200 32,580 162.90 162.9 162.5 163.1 162.9 162.9 200 162.90 -0.55%
2015-02-26 0 163.8 163.3 164.0 - - 0 0 - 163.8 163.3 164.0 - - 0 - 0.00%
2015-02-25 0 163.8 163.1 163.7 - - 0 0 - 163.8 163.1 163.7 - - 0 - -0.73%
2015-02-24 0 165.0 165.1 165.7 164.8 164.8 750 123,600 164.80 165.0 165.1 165.7 164.8 164.8 750 164.80 -0.06%
2015-02-23 0 165.1 165.1 165.7 - - 0 0 - 165.1 165.1 165.7 - - 0 - 0.18%
2015-02-18 0 164.8 - - 165.3 165.3 100 16,530 165.30 164.8 - - 165.3 165.3 100 165.30 -0.30%
2015-02-17 0 165.3 164.7 165.3 - - 0 0 - 165.3 164.7 165.3 - - 0 - -1.49%
2015-02-16 0 167.8 167.2 167.9 167.9 168.0 2,600 436,550 167.90 167.8 167.2 167.9 167.9 168.0 2,600 167.90 0.48%
2015-02-13 0 167.0 167.1 167.7 166.5 166.5 2,500 416,250 166.50 167.0 167.1 167.7 166.5 166.5 2,500 166.50 1.33%
2015-02-12 0 164.8 164.8 165.5 - - 0 0 - 164.8 164.8 165.5 - - 0 - 0.86%
2015-02-11 0 163.4 163.0 163.3 164.0 164.3 250 41,015 164.06 163.4 163.0 163.3 164.0 164.3 250 164.06 -1.74%
2015-02-10 0 166.3 165.9 166.6 - - 0 0 - 166.3 165.9 166.6 - - 0 - 0.00%
2015-02-09 0 166.3 165.7 166.3 - - 0 0 - 166.3 165.7 166.3 - - 0 - -1.25%
2015-02-06 0 168.4 168.0 168.6 168.4 168.4 2,500 421,000 168.40 168.4 168.0 168.6 168.4 168.4 2,500 168.40 1.81%
2015-02-05 0 165.4 164.9 165.6 165.5 165.5 2,000 331,000 165.50 165.4 164.9 165.6 165.5 165.5 2,000 165.50 -1.19%
2015-02-04 0 167.4 167.1 167.8 166.6 167.4 2,550 426,830 167.38 167.4 167.1 167.8 166.6 167.4 2,550 167.38 0.84%
2015-02-03 0 166.0 165.5 166.1 166.0 166.0 150 24,900 166.00 166.0 165.5 166.1 166.0 166.0 150 166.00 1.97%
2015-02-02 0 162.8 162.0 162.7 - - 0 0 - 162.8 162.0 162.7 - - 0 - -1.09%
2015-01-30 0 164.6 163.9 164.6 - - 0 0 - 164.6 163.9 164.6 - - 0 - -0.18%
2015-01-29 0 164.9 164.3 164.9 - - 0 0 - 164.9 164.3 164.9 - - 0 - -0.30%
2015-01-28 0 165.4 164.8 165.5 - - 0 0 - 165.4 164.8 165.5 - - 0 - -0.42%
2015-01-27 0 166.1 166.0 166.7 166.1 166.1 200 33,220 166.10 166.1 166.0 166.7 166.1 166.1 200 166.10 0.06%
2015-01-26 0 166.0 165.5 166.2 166.0 166.0 200 33,200 166.00 166.0 165.5 166.2 166.0 166.0 200 166.00 0.73%
2015-01-23 0 164.8 164.2 164.9 164.8 164.8 100 16,480 164.80 164.8 164.2 164.9 164.8 164.8 100 164.80 2.62%
2015-01-22 0 160.6 160.7 161.3 - - 0 0 - 160.6 160.7 161.3 - - 0 - 0.69%
2015-01-21 0 159.5 159.4 160.0 - - 0 0 - 159.5 159.4 160.0 - - 0 - 0.82%
2015-01-20 0 158.2 157.5 158.1 - - 0 0 - 158.2 157.5 158.1 - - 0 - -0.63%
2015-01-19 0 159.2 159.2 159.9 - - 0 0 - 159.2 159.2 159.9 - - 0 - 1.08%
2015-01-16 0 157.5 157.6 158.2 157.5 157.5 425 66,937 157.50 157.5 157.6 158.2 157.5 157.5 425 157.50 -0.76%
2015-01-15 0 158.7 158.8 159.5 - - 0 0 - 158.7 158.8 159.5 - - 0 - 0.06%
2015-01-14 0 158.6 158.0 158.6 - - 0 0 - 158.6 158.0 158.6 - - 0 - -0.06%
2015-01-13 0 158.7 158.1 158.7 - - 0 0 - 158.7 158.1 158.7 - - 0 - -0.06%
2015-01-12 0 158.8 158.8 159.3 - - 0 0 - 158.8 158.8 159.3 - - 0 - 0.13%
2015-01-09 0 158.6 157.9 158.6 158.7 158.7 100 15,870 158.70 158.6 157.9 158.6 158.7 158.7 100 158.70 -0.06%
2015-01-08 0 158.7 158.7 159.4 155.5 155.5 25 3,887 155.48 158.7 158.7 159.4 155.5 155.5 25 155.48 2.32%
2015-01-07 0 155.1 155.1 155.8 - - 0 0 - 155.1 155.1 155.8 - - 0 - 0.52%
2015-01-06 0 154.3 153.6 154.3 - - 0 0 - 154.3 153.6 154.3 - - 0 - -1.53%
2015-01-05 0 156.7 155.9 156.5 - - 0 0 - 156.7 155.9 156.5 - - 0 - -1.07%
2015-01-02 0 158.4 158.5 159.1 - - 0 0 - 158.4 158.5 159.1 - - 0 - 0.13%
2014-12-31 0 158.2 - 159.5 - - 0 0 - 158.2 - 159.5 - - 0 - 0.00%
2014-12-30 0 158.2 157.4 158.1 159.5 159.5 100 15,950 159.50 158.2 157.4 158.1 159.5 159.5 100 159.50 -0.82%
2014-12-29 0 159.5 158.9 159.5 - - 0 0 - 159.5 158.9 159.5 - - 0 - -1.24%
2014-12-24 0 161.5 - 164.0 - - 0 0 - 161.5 - 164.0 - - 0 - 0.00%
2014-12-23 0 161.5 161.6 162.3 - - 0 0 - 161.5 161.6 162.3 - - 0 - 0.37%
2014-12-22 0 160.9 160.8 161.4 - - 0 0 - 160.9 160.8 161.4 - - 0 - 1.07%
2014-12-19 0 159.2 158.7 159.3 160.0 160.0 625 100,000 160.00 159.2 158.7 159.3 160.0 160.0 625 160.00 0.19%
2014-12-18 0 158.9 158.2 158.9 155.0 158.9 175 27,612 157.78 158.9 158.2 158.9 155.0 158.9 175 157.78 3.18%
2014-12-17 0 154.0 154.0 154.6 - - 0 0 - 154.0 154.0 154.6 - - 0 - 0.98%
2014-12-16 0 152.5 151.8 152.5 152.9 154.1 75 11,497 153.29 152.5 151.8 152.5 152.9 154.1 75 153.29 -1.04%
2014-12-15 0 154.1 153.7 154.4 154.1 154.1 2,500 385,250 154.10 154.1 153.7 154.4 154.1 154.1 2,500 154.10 -3.45%
2014-12-12 0 159.6 159.4 160.1 159.6 160.0 950 151,750 159.74 159.6 159.4 160.1 159.6 160.0 950 159.74 -0.81%
2014-12-11 0 160.9 160.5 161.2 160.9 161.0 2,800 450,550 160.91 160.9 160.5 161.2 160.9 161.0 2,800 160.91 -1.47%
2014-12-10 0 163.3 162.7 163.3 - - 0 0 - 163.3 162.7 163.3 - - 0 - -1.03%
2014-12-09 0 165.0 165.0 165.6 164.9 164.9 1,500 247,350 164.90 165.0 165.0 165.6 164.9 164.9 1,500 164.90 -2.02%
2014-12-08 0 168.4 167.7 168.4 - - 0 0 - 168.4 167.7 168.4 - - 0 - -0.36%
2014-12-05 0 169.0 168.3 169.0 - - 0 0 - 169.0 168.3 169.0 - - 0 - -0.29%
2014-12-04 0 169.5 168.8 169.4 - - 0 0 - 169.5 168.8 169.4 - - 0 - -0.12%
2014-12-03 0 169.7 169.1 169.7 - - 0 0 - 169.7 169.1 169.7 - - 0 - -0.06%
2014-12-02 0 169.8 169.4 170.1 169.8 170.3 1,550 263,940 170.28 169.8 169.4 170.1 169.8 170.3 1,550 170.28 0.30%
2014-12-01 0 169.3 168.7 169.4 169.3 169.3 550 93,115 169.30 169.3 168.7 169.4 169.3 169.3 550 169.30 -0.94%
2014-11-28 0 170.9 170.9 171.5 - - 0 0 - 170.9 170.9 171.5 - - 0 - 0.53%
2014-11-27 0 170.0 170.0 170.7 - - 0 0 - 170.0 170.0 170.7 - - 0 - 0.00%
2014-11-26 0 170.0 170.0 170.7 170.0 170.0 100 17,000 170.00 170.0 170.0 170.7 170.0 170.0 100 170.00 0.65%
2014-11-25 0 168.9 168.5 169.2 - - 0 0 - 168.9 168.5 169.2 - - 0 - 0.00%
2014-11-24 0 168.9 168.9 169.6 - - 0 0 - 168.9 168.9 169.6 - - 0 - 0.78%
2014-11-21 0 167.6 167.6 168.3 - - 0 0 - 167.6 167.6 168.3 - - 0 - 0.42%
2014-11-20 0 166.9 166.2 166.9 - - 0 0 - 166.9 166.2 166.9 - - 0 - -0.30%
2014-11-19 0 167.4 166.8 167.5 167.4 167.4 250 41,850 167.40 167.4 166.8 167.5 167.4 167.4 250 167.40 0.48%
2014-11-18 0 166.6 166.7 167.4 166.2 166.2 250 41,550 166.20 166.6 166.7 167.4 166.2 166.2 250 166.20 0.30%
2014-11-17 0 166.1 165.9 166.6 - - 0 0 - 166.1 165.9 166.6 - - 0 - 0.00%
2014-11-14 0 166.1 166.0 166.7 - - 0 0 - 166.1 166.0 166.7 - - 0 - 0.67%
2014-11-13 0 165.0 164.9 165.5 164.5 164.5 100 16,450 164.50 165.0 164.9 165.5 164.5 164.5 100 164.50 -0.06%
2014-11-12 0 165.1 164.4 165.1 - - 0 0 - 165.1 164.4 165.1 - - 0 - -0.24%
2014-11-11 0 165.5 165.4 166.1 165.5 165.5 300 49,650 165.50 165.5 165.4 166.1 165.5 165.5 300 165.50 0.30%
2014-11-10 0 165.0 164.5 165.2 165.0 165.0 50 8,250 165.00 165.0 164.5 165.2 165.0 165.0 50 165.00 -0.54%
2014-11-07 0 165.9 165.4 166.0 - - 0 0 - 165.9 165.4 166.0 - - 0 - -0.06%
2014-11-06 0 166.0 165.4 166.0 167.0 167.0 1,000 167,000 167.00 166.0 165.4 166.0 167.0 167.0 1,000 167.00 0.24%
2014-11-05 0 165.6 165.6 166.3 - - 0 0 - 165.6 165.6 166.3 - - 0 - 0.12%
2014-11-04 0 165.4 164.8 165.4 168.0 168.0 600 100,800 168.00 165.4 164.8 165.4 168.0 168.0 600 168.00 -1.19%
2014-11-03 0 167.4 167.3 168.0 165.5 165.5 150 24,825 165.50 167.4 167.3 168.0 165.5 165.5 150 165.50 1.15%
2014-10-31 0 165.5 165.1 165.8 - - 0 0 - 165.5 165.1 165.8 - - 0 - 0.00%
2014-10-30 0 165.5 165.3 165.9 165.5 165.5 500 82,750 165.50 165.5 165.3 165.9 165.5 165.5 500 165.50 -0.42%
2014-10-29 0 166.2 166.2 166.9 166.0 166.0 125 20,750 166.00 166.2 166.2 166.9 166.0 166.0 125 166.00 0.42%
2014-10-28 0 165.5 165.4 166.1 163.8 165.5 900 147,930 164.37 165.5 165.4 166.1 163.8 165.5 900 164.37 0.91%
2014-10-27 0 164.0 163.4 164.1 164.0 164.0 25 4,100 164.00 164.0 163.4 164.1 164.0 164.0 25 164.00 -0.43%
2014-10-24 0 164.7 164.2 164.9 164.7 164.7 600 98,820 164.70 164.7 164.2 164.9 164.7 164.7 600 164.70 0.67%
2014-10-23 0 163.6 163.6 164.3 163.0 163.0 600 97,800 163.00 163.6 163.6 164.3 163.0 163.0 600 163.00 0.68%
2014-10-22 0 162.5 161.9 162.5 - - 0 0 - 162.5 161.9 162.5 - - 0 - -0.85%
2014-10-21 0 163.9 163.1 163.7 - - 0 0 - 163.9 163.1 163.7 - - 0 - -0.06%
2014-10-20 0 164.0 164.0 164.7 163.5 163.5 275 44,962 163.50 164.0 164.0 164.7 163.5 163.5 275 163.50 1.67%
2014-10-17 0 161.3 161.3 162.0 161.2 161.2 25 4,030 161.20 161.3 161.3 162.0 161.2 161.2 25 161.20 -1.35%
2014-10-16 0 163.5 162.9 163.6 164.1 164.1 25 4,102 164.08 163.5 162.9 163.6 164.1 164.1 25 164.08 -0.37%
2014-10-15 0 164.1 164.1 164.8 - - 0 0 - 164.1 164.1 164.8 - - 0 - 0.43%
2014-10-14 0 163.4 163.3 164.0 163.3 163.4 325 53,095 163.37 163.4 163.3 164.0 163.3 163.4 325 163.37 0.18%
2014-10-13 0 163.1 162.8 163.4 163.1 163.1 25 4,077 163.08 163.1 162.8 163.4 163.1 163.1 25 163.08 -1.21%
2014-10-10 0 165.1 164.6 165.3 - - 0 0 - 165.1 164.6 165.3 - - 0 - 0.00%
2014-10-09 0 165.1 165.2 165.9 - - 0 0 - 165.1 165.2 165.9 - - 0 - 1.41%
2014-10-08 0 162.8 162.2 162.9 - - 0 0 - 162.8 162.2 162.9 - - 0 - -0.55%
2014-10-07 0 163.7 163.0 163.6 - - 0 0 - 163.7 163.0 163.6 - - 0 - -0.24%
2014-10-06 0 164.1 164.1 164.7 163.7 163.7 625 102,312 163.70 164.1 164.1 164.7 163.7 163.7 625 163.70 -1.74%
2014-10-03 0 167.0 167.0 167.7 166.9 169.9 150 25,120 167.47 167.0 167.0 167.7 166.9 169.9 150 167.47 -2.05%
2014-09-30 0 170.5 169.9 170.6 - - 0 0 - 170.5 169.9 170.6 - - 0 - 0.00%
2014-09-29 0 170.5 169.7 170.4 - - 0 0 - 170.5 169.7 170.4 - - 0 - -0.29%
2014-09-26 0 171.0 170.4 171.1 - - 0 0 - 171.0 170.4 171.1 - - 0 - 0.00%
2014-09-25 0 171.0 170.7 171.4 171.0 171.0 125 21,375 171.00 171.0 170.7 171.4 171.0 171.0 125 171.00 0.29%
2014-09-24 0 170.5 170.5 171.2 170.4 170.4 100 17,040 170.40 170.5 170.5 171.2 170.4 170.4 100 170.40 0.00%
2014-09-23 0 170.5 170.3 171.0 - - 0 0 - 170.5 170.3 171.0 - - 0 - 0.00%
2014-09-22 0 170.5 170.5 171.2 - - 0 0 - 170.5 170.5 171.2 - - 0 - 0.18%
2014-09-19 0 170.2 170.0 170.7 170.2 170.2 500 85,100 170.20 170.2 170.0 170.7 170.2 170.2 500 170.20 0.83%
2014-09-18 0 168.8 168.7 169.4 - - 0 0 - 168.8 168.7 169.4 - - 0 - 0.48%
2014-09-17 0 168.0 167.8 168.5 168.0 168.0 25 4,200 168.00 168.0 167.8 168.5 168.0 168.0 25 168.00 -0.47%
2014-09-16 0 168.8 168.1 168.8 - - 0 0 - 168.8 168.1 168.8 - - 0 - -0.06%
2014-09-15 0 168.9 168.4 169.1 - - 0 0 - 168.9 168.4 169.1 - - 0 - 0.00%
2014-09-12 0 168.9 168.2 168.9 170.0 170.0 50 8,500 170.00 168.9 168.2 168.9 170.0 170.0 50 170.00 -0.59%
2014-09-11 0 169.9 169.8 170.4 - - 0 0 - 169.9 169.8 170.4 - - 0 - 0.00%
2014-09-10 0 169.9 169.2 169.9 - - 0 0 - 169.9 169.2 169.9 - - 0 - -1.22%
2014-09-08 0 172.0 171.8 172.5 172.0 172.0 100 17,200 172.00 172.0 171.8 172.5 172.0 172.0 100 172.00 1.00%
2014-09-05 0 170.3 170.2 170.9 - - 0 0 - 170.3 170.2 170.9 - - 0 - 0.06%
2014-09-04 0 170.2 170.2 170.9 169.1 169.1 1,300 219,830 169.10 170.2 170.2 170.9 169.1 169.1 1,300 169.10 0.65%
2014-09-03 0 169.1 169.0 169.7 168.5 168.5 100 16,850 168.50 169.1 169.0 169.7 168.5 168.5 100 168.50 0.36%
2014-09-02 0 168.5 168.5 169.0 168.5 168.5 450 75,825 168.50 168.5 168.5 169.0 168.5 168.5 450 168.50 -0.06%
2014-09-01 0 168.6 168.6 169.3 168.4 168.4 50 8,420 168.40 168.6 168.6 169.3 168.4 168.4 50 168.40 0.12%
2014-08-29 0 168.4 168.4 169.1 - - 0 0 - 168.4 168.4 169.1 - - 0 - 0.18%
2014-08-28 0 168.1 167.4 168.1 - - 0 0 - 168.1 167.4 168.1 - - 0 - -0.53%
2014-08-27 0 169.0 168.7 169.3 168.9 169.0 900 152,050 168.94 169.0 168.7 169.3 168.9 169.0 900 168.94 0.54%
2014-08-26 0 168.1 168.0 168.7 - - 0 0 - 168.1 168.0 168.7 - - 0 - 0.06%
2014-08-25 0 168.0 167.8 168.5 168.0 168.0 225 37,800 168.00 168.0 167.8 168.5 168.0 168.0 225 168.00 0.42%
2014-08-22 0 167.3 167.3 168.0 - - 0 0 - 167.3 167.3 168.0 - - 0 - 0.18%
2014-08-21 0 167.0 166.4 167.1 - - 0 0 - 167.0 166.4 167.1 - - 0 - -0.18%
2014-08-20 0 167.3 167.4 168.1 - - 0 0 - 167.3 167.4 168.1 - - 0 - 0.00%
2014-08-19 0 167.3 167.1 167.8 - - 0 0 - 167.3 167.1 167.8 - - 0 - 0.00%
2014-08-18 0 167.3 167.2 167.9 167.2 167.2 1,000 167,200 167.20 167.3 167.2 167.9 167.2 167.2 1,000 167.20 -0.06%
2014-08-15 0 167.4 167.4 168.1 167.2 167.2 500 83,600 167.20 167.4 167.4 168.1 167.2 167.2 500 167.20 -0.36%
2014-08-14 0 168.0 167.8 168.5 167.9 168.0 400 67,190 167.98 168.0 167.8 168.5 167.9 168.0 400 167.98 0.84%
2014-08-13 0 166.6 166.6 167.3 164.5 164.5 500 82,250 164.50 166.6 166.6 167.3 164.5 164.5 500 164.50 1.96%
2014-08-12 0 163.4 163.4 164.1 - - 0 0 - 163.4 163.4 164.1 - - 0 - 0.00%
2014-08-11 0 163.4 163.4 164.1 163.3 165.4 650 106,647 164.07 163.4 163.4 164.1 163.3 165.4 650 164.07 0.93%
2014-08-08 0 161.9 161.8 162.5 160.9 161.5 1,500 241,690 161.13 161.9 161.8 162.5 160.9 161.5 1,500 161.13 -0.18%
2014-08-07 0 162.2 161.5 162.2 162.8 162.8 100 16,280 162.80 162.2 161.5 162.2 162.8 162.8 100 162.80 -0.67%
2014-08-06 0 163.3 163.0 163.3 - - 0 0 - 163.3 163.0 163.3 - - 0 - -0.06%
2014-08-05 0 163.4 163.4 163.8 163.0 163.0 50 8,150 163.00 163.4 163.4 163.8 163.0 163.0 50 163.00 0.99%
2014-08-04 0 161.8 161.8 162.5 161.8 161.8 325 52,585 161.80 161.8 161.8 162.5 161.8 161.8 325 161.80 1.76%
2014-08-01 0 159.0 158.3 159.0 159.0 159.0 500 79,500 159.00 159.0 158.3 159.0 159.0 159.0 500 159.00 -1.36%
2014-07-31 0 161.2 160.5 161.2 - - 0 0 - 161.2 160.5 161.2 - - 0 - -0.74%
2014-07-30 0 162.4 162.4 163.0 162.4 164.0 600 97,760 162.93 162.4 162.4 163.0 162.4 164.0 600 162.93 -0.67%
2014-07-29 0 163.5 163.0 163.6 - - 0 0 - 163.5 163.0 163.6 - - 0 - -0.97%
2014-07-28 0 165.1 164.6 165.2 165.0 165.2 675 111,400 165.04 165.1 164.6 165.2 165.0 165.2 675 165.04 -0.48%
2014-07-25 0 165.9 165.3 165.9 - - 0 0 - 165.9 165.3 165.9 - - 0 - -0.12%
2014-07-24 0 166.1 166.3 167.0 166.0 166.0 300 49,800 166.00 166.1 166.3 167.0 166.0 166.0 300 166.00 0.30%
2014-07-23 0 165.6 165.6 166.3 165.4 165.4 50 8,270 165.40 165.6 165.6 166.3 165.4 165.4 50 165.40 0.67%
2014-07-22 0 164.5 164.0 164.7 - - 0 0 - 164.5 164.0 164.7 - - 0 - 0.00%
2014-07-21 0 164.5 164.6 165.2 - - 0 0 - 164.5 164.6 165.2 - - 0 - 0.49%
2014-07-18 0 163.7 163.6 164.3 163.4 163.4 250 40,850 163.40 163.7 163.6 164.3 163.4 163.4 250 163.40 -0.24%
2014-07-17 0 164.1 163.5 164.2 - - 0 0 - 164.1 163.5 164.2 - - 0 - 0.00%
2014-07-16 0 164.1 163.9 164.6 164.1 164.1 50 8,205 164.10 164.1 163.9 164.6 164.1 164.1 50 164.10 0.00%
2014-07-15 0 164.1 163.3 164.0 - - 0 0 - 164.1 163.3 164.0 - - 0 - -0.36%
2014-07-14 0 164.7 164.7 165.3 163.8 164.5 6,750 1,110,220 164.48 164.7 164.7 165.3 163.8 164.5 6,750 164.48 1.86%
2014-07-11 0 161.7 161.1 161.7 162.8 162.8 275 44,770 162.80 161.7 161.1 161.7 162.8 162.8 275 162.80 -0.25%
2014-07-10 0 162.1 162.2 162.8 - - 0 0 - 162.1 162.2 162.8 - - 0 - 0.68%
2014-07-09 0 161.0 160.9 161.6 161.0 161.0 25 4,025 161.00 161.0 160.9 161.6 161.0 161.0 25 161.00 0.06%
2014-07-08 0 160.9 160.9 161.6 159.0 160.9 1,125 180,525 160.47 160.9 160.9 161.6 159.0 160.9 1,125 160.47 0.88%
2014-07-07 0 159.5 159.2 159.9 159.5 159.5 400 63,800 159.50 159.5 159.2 159.9 159.5 159.5 400 159.50 0.19%
2014-07-04 0 159.2 159.3 159.9 159.0 159.0 75 11,925 159.00 159.2 159.3 159.9 159.0 159.0 75 159.00 0.38%
2014-07-03 0 158.6 158.0 158.6 159.0 159.0 100 15,900 159.00 158.6 158.0 158.6 159.0 159.0 100 159.00 0.06%
2014-07-02 0 158.5 158.5 159.1 158.1 158.1 25 3,952 158.08 158.5 158.5 159.1 158.1 158.1 25 158.08 1.08%
2014-06-30 0 156.8 156.8 157.5 - - 0 0 - 156.8 156.8 157.5 - - 0 - 0.71%
2014-06-27 0 155.7 155.4 156.0 155.7 155.7 25 3,892 155.68 155.7 155.4 156.0 155.7 155.7 25 155.68 0.00%
2014-06-26 0 155.7 155.8 156.4 - - 0 0 - 155.7 155.8 156.4 - - 0 - 0.65%
2014-06-25 0 154.7 154.2 154.9 - - 0 0 - 154.7 154.2 154.9 - - 0 - 0.00%
2014-06-24 0 154.7 154.1 154.8 - - 0 0 - 154.7 154.1 154.8 - - 0 - -0.45%
2014-06-23 0 155.4 155.3 156.0 155.4 155.4 250 38,850 155.40 155.4 155.3 156.0 155.4 155.4 250 155.40 0.39%
2014-06-20 0 154.8 154.8 155.4 - - 0 0 - 154.8 154.8 155.4 - - 0 - 0.45%
2014-06-19 0 154.1 153.7 154.3 - - 0 0 - 154.1 153.7 154.3 - - 0 - 0.00%
2014-06-18 0 154.1 153.5 154.2 - - 0 0 - 154.1 153.5 154.2 - - 0 - -0.77%
2014-06-17 0 155.3 154.7 155.3 - - 0 0 - 155.3 154.7 155.3 - - 0 - 0.00%
2014-06-16 0 155.3 155.2 155.9 155.1 155.1 400 62,040 155.10 155.3 155.2 155.9 155.1 155.1 400 155.10 0.52%
2014-06-13 0 154.5 154.2 154.8 - - 0 0 - 154.5 154.2 154.8 - - 0 - 0.00%
2014-06-12 0 154.5 154.1 154.8 154.5 154.8 350 54,135 154.67 154.5 154.1 154.8 154.5 154.8 350 154.67 -0.32%
2014-06-11 0 155.0 154.9 155.5 - - 0 0 - 155.0 154.9 155.5 - - 0 - 0.19%
2014-06-10 0 154.7 154.7 155.3 153.0 153.0 25 3,825 153.00 154.7 154.7 155.3 153.0 153.0 25 153.00 0.85%
2014-06-09 0 153.4 152.8 153.4 153.4 153.4 100 15,340 153.40 153.4 152.8 153.4 153.4 153.4 100 153.40 0.13%
2014-06-06 0 153.2 153.2 153.9 - - 0 0 - 153.2 153.2 153.9 - - 0 - 0.13%
2014-06-05 0 153.0 152.6 153.2 - - 0 0 - 153.0 152.6 153.2 - - 0 - 0.00%
2014-06-04 0 153.0 153.0 153.7 152.8 153.2 1,150 175,772 152.85 153.0 153.0 153.7 152.8 153.2 1,150 152.85 0.39%
2014-06-03 0 152.4 152.4 153.1 150.2 150.2 575 86,365 150.20 152.4 152.4 153.1 150.2 150.2 575 150.20 3.32%
2014-05-30 0 147.5 147.6 148.2 - - 0 0 - 147.5 147.6 148.2 - - 0 - 0.07%
2014-05-29 0 147.4 146.9 147.5 147.4 147.5 800 117,930 147.41 147.4 146.9 147.5 147.4 147.5 800 147.41 0.14%
2014-05-28 0 147.2 147.2 147.8 - - 0 0 - 147.2 147.2 147.8 - - 0 - 0.55%
2014-05-27 0 146.4 146.4 146.7 146.1 146.1 100 14,610 146.10 146.4 146.4 146.7 146.1 146.1 100 146.10 0.21%
2014-05-26 0 146.1 145.5 146.1 146.8 149.0 3,675 547,245 148.91 146.1 145.5 146.1 146.8 149.0 3,675 148.91 -0.81%
2014-05-23 0 147.3 147.3 147.9 146.9 149.2 5,750 848,625 147.59 147.3 147.3 147.9 146.9 149.2 5,750 147.59 -1.80%
2014-05-22 0 150.0 150.0 150.5 150.0 150.0 200 30,000 150.00 150.0 150.0 150.5 150.0 150.0 200 150.00 0.20%
2014-05-21 0 149.7 149.6 150.3 149.7 149.7 300 44,910 149.70 149.7 149.6 150.3 149.7 149.7 300 149.70 0.13%
2014-05-20 0 149.5 149.0 149.6 150.2 150.2 100 15,020 150.20 149.5 149.0 149.6 150.2 150.2 100 150.20 -1.25%
2014-05-19 0 151.4 150.9 151.5 - - 0 0 - 151.4 150.9 151.5 - - 0 - 0.00%
2014-05-16 0 151.4 150.8 151.4 150.8 151.4 2,675 404,575 151.24 151.4 150.8 151.4 150.8 151.4 2,675 151.24 1.34%
2014-05-15 0 149.4 149.5 150.2 - - 0 0 - 149.4 149.5 150.2 - - 0 - 0.61%
2014-05-14 0 148.5 148.5 149.1 - - 0 0 - 148.5 148.5 149.1 - - 0 - 0.07%
2014-05-13 0 148.4 148.4 149.0 - - 0 0 - 148.4 148.4 149.0 - - 0 - 0.88%
2014-05-12 0 147.1 146.8 147.4 - - 0 0 - 147.1 146.8 147.4 - - 0 - 0.00%
2014-05-09 0 147.1 146.5 147.2 - - 0 0 - 147.1 146.5 147.2 - - 0 - -0.74%
2014-05-08 0 148.2 148.2 148.8 147.9 151.6 2,450 362,730 148.05 148.2 148.2 148.8 147.9 151.6 2,450 148.05 -1.66%
2014-05-07 0 150.7 150.7 151.4 150.1 150.1 500 75,050 150.10 150.7 150.7 151.4 150.1 150.1 500 150.10 -1.25%
2014-05-05 0 152.6 152.1 152.7 - - 0 0 - 152.6 152.1 152.7 - - 0 - 0.00%
2014-05-02 0 152.6 152.6 153.3 - - 0 0 - 152.6 152.6 153.3 - - 0 - 0.33%
2014-04-30 0 152.1 152.1 152.7 - - 0 0 - 152.1 152.1 152.7 - - 0 - 0.33%
2014-04-29 0 151.6 151.7 152.3 151.4 152.2 4,950 750,225 151.56 151.6 151.7 152.3 151.4 152.2 4,950 151.56 -0.26%
2014-04-28 0 152.0 152.1 152.7 152.0 152.0 150 22,800 152.00 152.0 152.1 152.7 152.0 152.0 150 152.00 0.13%
2014-04-25 0 151.8 151.3 151.9 - - 0 0 - 151.8 151.3 151.9 - - 0 - -0.85%
2014-04-24 0 153.1 152.7 153.4 153.1 154.2 1,300 199,710 153.62 153.1 152.7 153.4 153.1 154.2 1,300 153.62 -0.26%
2014-04-23 0 153.5 153.4 154.0 - - 0 0 - 153.5 153.4 154.0 - - 0 - 0.52%
2014-04-22 0 152.7 152.1 152.8 153.3 153.3 275 42,157 153.30 152.7 152.1 152.8 153.3 153.3 275 153.30 1.13%
2014-04-17 0 151.0 151.0 151.6 150.1 151.2 2,450 369,295 150.73 151.0 151.0 151.6 150.1 151.2 2,450 150.73 1.55%
2014-04-16 0 148.7 148.3 148.9 148.7 148.7 150 22,305 148.70 148.7 148.3 148.9 148.7 148.7 150 148.70 0.07%
2014-04-15 0 148.6 148.0 148.6 150.0 150.0 150 22,500 150.00 148.6 148.0 148.6 150.0 150.0 150 150.00 -0.34%
2014-04-14 0 149.1 149.1 149.7 - - 0 0 - 149.1 149.1 149.7 - - 0 - 0.47%
2014-04-11 0 148.4 148.0 148.7 - - 0 0 - 148.4 148.0 148.7 - - 0 - -0.07%
2014-04-10 0 148.5 148.2 148.8 - - 0 0 - 148.5 148.2 148.8 - - 0 - -0.07%
2014-04-09 0 148.6 148.1 148.8 148.8 148.9 400 59,525 148.81 148.6 148.1 148.8 148.8 148.9 400 148.81 0.41%
2014-04-08 0 148.0 147.6 148.0 148.0 149.4 700 103,880 148.40 148.0 147.6 148.0 148.0 149.4 700 148.40 0.75%
2014-04-07 0 146.9 146.7 146.9 147.1 147.1 25 3,677 147.08 146.9 146.7 146.9 147.1 147.1 25 147.08 -0.14%
2014-04-04 0 147.1 146.9 147.1 - - 0 0 - 147.1 146.9 147.1 - - 0 - -0.74%
2014-04-03 0 148.2 148.1 148.2 148.5 148.5 1,000 148,500 148.50 148.2 148.1 148.2 148.5 148.5 1,000 148.50 -0.20%
2014-04-02 0 148.5 148.2 148.9 148.6 148.6 75 11,145 148.60 148.5 148.2 148.9 148.6 148.6 75 148.60 0.88%
2014-04-01 0 147.2 147.2 147.8 146.5 146.6 2,250 329,825 146.59 147.2 147.2 147.8 146.5 146.6 2,250 146.59 0.75%
2014-03-31 0 146.1 145.5 146.1 146.3 146.3 125 18,287 146.30 146.1 145.5 146.1 146.3 146.3 125 146.30 1.67%
2014-03-28 0 143.7 143.7 144.0 - - 0 0 - 143.7 143.7 144.0 - - 0 - 0.56%
2014-03-27 0 142.9 142.5 143.1 142.9 142.9 400 57,160 142.90 142.9 142.5 143.1 142.9 142.9 400 142.90 0.07%
2014-03-26 0 142.8 142.8 143.4 - - 0 0 - 142.8 142.8 143.4 - - 0 - 0.71%
2014-03-25 0 141.8 141.8 142.4 141.4 141.9 325 46,017 141.59 141.8 141.8 142.4 141.4 141.9 325 141.59 -0.49%
2014-03-24 0 142.5 142.1 142.7 - - 0 0 - 142.5 142.1 142.7 - - 0 - -0.49%
2014-03-21 0 143.2 143.2 143.4 - - 0 0 - 143.2 143.2 143.4 - - 0 - 0.35%
2014-03-20 0 142.7 142.4 143.0 142.7 146.0 1,000 144,877 144.88 142.7 142.4 143.0 142.7 146.0 1,000 144.88 -2.86%
2014-03-19 0 146.9 146.5 147.0 146.9 147.2 325 47,820 147.14 146.9 146.5 147.0 146.9 147.2 325 147.14 0.27%
2014-03-18 0 146.5 146.5 146.8 - - 0 0 - 146.5 146.5 146.8 - - 0 - 1.17%
2014-03-17 0 144.8 144.8 145.4 144.7 145.8 250 36,322 145.29 144.8 144.8 145.4 144.7 145.8 250 145.29 0.42%
2014-03-14 0 144.2 144.0 144.2 - - 0 0 - 144.2 144.0 144.2 - - 0 - -0.28%
2014-03-13 0 144.6 144.5 145.0 144.6 144.6 25 3,615 144.60 144.6 144.5 145.0 144.6 144.6 25 144.60 0.42%
2014-03-12 0 144.0 143.7 144.3 144.0 144.0 50 7,200 144.00 144.0 143.7 144.3 144.0 144.0 50 144.00 0.00%
2014-03-11 0 144.0 143.9 144.5 142.1 144.0 225 32,352 143.79 144.0 143.9 144.5 142.1 144.0 225 143.79 1.69%
2014-03-10 0 141.6 141.1 141.7 141.6 142.0 425 60,260 141.79 141.6 141.1 141.7 141.6 142.0 425 141.79 -2.01%
2014-03-07 0 144.5 144.0 144.5 144.5 144.8 1,925 278,380 144.61 144.5 144.0 144.5 144.5 144.8 1,925 144.61 0.42%
2014-03-06 0 143.9 143.9 144.5 143.9 143.9 75 10,792 143.89 143.9 143.9 144.5 143.9 143.9 75 143.89 0.84%
2014-03-05 0 142.7 142.7 143.3 142.1 143.9 2,050 293,152 143.00 142.7 142.7 143.3 142.1 143.9 2,050 143.00 0.14%
2014-03-04 0 142.5 142.4 143.0 142.4 142.4 1,025 145,960 142.40 142.5 142.4 143.0 142.4 142.4 1,025 142.40 0.64%
2014-03-03 0 141.6 141.6 142.2 139.3 141.8 2,650 373,787 141.05 141.6 141.6 142.2 139.3 141.8 2,650 141.05 1.65%
2014-02-28 0 139.3 139.0 139.4 138.6 140.6 5,675 793,825 139.88 139.3 139.0 139.4 138.6 140.6 5,675 139.88 0.87%
2014-02-27 0 138.1 138.1 138.7 137.7 138.0 300 41,370 137.90 138.1 138.1 138.7 137.7 138.0 300 137.90 0.88%
2014-02-26 0 136.9 137.0 137.6 136.0 136.1 50 6,802 136.04 136.9 137.0 137.6 136.0 136.1 50 136.04 0.07%
2014-02-25 0 136.8 136.3 136.9 - - 0 0 - 136.8 136.3 136.9 - - 0 - 0.00%
2014-02-24 0 136.8 136.7 137.3 136.1 136.2 125 17,022 136.18 136.8 136.7 137.3 136.1 136.2 125 136.18 -0.07%
2014-02-21 0 136.9 136.5 137.1 136.9 136.9 400 54,760 136.90 136.9 136.5 137.1 136.9 136.9 400 136.90 0.22%
2014-02-20 0 136.6 136.3 136.9 137.0 137.0 125 17,125 137.00 136.6 136.3 136.9 137.0 137.0 125 137.00 -1.73%
2014-02-19 0 139.0 138.4 139.0 125.0 140.1 75 9,752 130.03 139.0 138.4 139.0 125.0 140.1 75 130.03 -0.50%
2014-02-18 0 139.7 125.0 163.0 139.5 143.0 2,250 318,945 141.75 139.7 125.0 163.0 139.5 143.0 2,250 141.75 -0.85%
2014-02-17 0 140.9 140.9 141.5 140.0 140.9 4,050 568,380 140.34 140.9 140.9 141.5 140.0 140.9 4,050 140.34 0.07%
2014-02-14 0 140.8 140.8 141.2 - - 0 0 - 140.8 140.8 141.2 - - 0 - 1.88%
2014-02-13 0 138.2 138.2 138.8 137.4 138.7 450 62,350 138.56 138.2 138.2 138.8 137.4 138.7 450 138.56 0.29%
2014-02-12 0 137.8 137.9 138.5 137.3 137.4 200 27,475 137.38 137.8 137.9 138.5 137.3 137.4 200 137.38 1.47%
2014-02-11 0 135.8 135.8 136.3 - - 0 0 - 135.8 135.8 136.3 - - 0 - 0.30%
2014-02-10 0 135.4 135.1 135.7 136.0 137.4 325 44,620 137.29 135.4 135.1 135.7 136.0 137.4 325 137.29 -1.17%
2014-02-07 0 137.0 136.8 137.3 134.6 137.6 175 23,985 137.06 137.0 136.8 137.3 134.6 137.6 175 137.06 1.78%
2014-02-06 0 134.6 134.7 135.3 - - 0 0 - 134.6 134.7 135.3 - - 0 - 0.07%
2014-02-05 0 134.5 134.0 134.6 134.3 135.1 725 97,587 134.60 134.5 134.0 134.6 134.3 135.1 725 134.60 0.37%
2014-02-04 0 134.0 134.0 134.5 132.2 134.4 3,350 449,305 134.12 134.0 134.0 134.5 132.2 134.4 3,350 134.12 1.36%
2014-01-30 0 132.2 120.0 - 132.2 133.0 625 82,735 132.38 132.2 120.0 - 132.2 133.0 625 132.38 -1.56%
2014-01-29 0 134.3 134.0 134.5 134.2 134.4 1,075 144,280 134.21 134.3 134.0 134.5 134.2 134.4 1,075 134.21 -0.59%
2014-01-28 0 135.1 134.5 135.1 135.1 136.8 3,700 504,970 136.48 135.1 134.5 135.1 135.1 136.8 3,700 136.48 -1.24%
2014-01-27 0 136.8 136.7 137.3 136.8 137.0 650 88,930 136.82 136.8 136.7 137.3 136.8 137.0 650 136.82 -2.22%
2014-01-24 0 139.9 139.9 140.2 137.2 140.0 1,600 221,210 138.26 139.9 139.9 140.2 137.2 140.0 1,600 138.26 1.97%
2014-01-23 0 137.2 137.2 137.8 136.7 136.7 500 68,350 136.70 137.2 137.2 137.8 136.7 136.7 500 136.70 1.18%
2014-01-22 0 135.6 135.7 136.2 135.6 135.6 75 10,170 135.60 135.6 135.7 136.2 135.6 135.6 75 135.60 -1.09%
2014-01-21 0 137.1 136.5 137.1 137.8 137.8 50 6,890 137.80 137.1 136.5 137.1 137.8 137.8 50 137.80 0.73%
2014-01-20 0 136.1 135.5 136.1 136.7 136.7 100 13,670 136.70 136.1 135.5 136.1 136.7 136.7 100 136.70 -0.44%
2014-01-17 0 136.7 136.1 136.7 136.7 137.8 525 71,932 137.01 136.7 136.1 136.7 136.7 137.8 525 137.01 0.15%
2014-01-16 0 136.5 136.0 136.5 136.7 136.7 300 41,010 136.70 136.5 136.0 136.5 136.7 136.7 300 136.70 -0.15%
2014-01-15 0 136.7 136.1 136.7 136.7 137.3 75 10,267 136.89 136.7 136.1 136.7 136.7 137.3 75 136.89 -0.44%
2014-01-14 0 137.3 137.3 137.9 136.0 136.9 775 105,710 136.40 137.3 137.3 137.9 136.0 136.9 775 136.40 3.08%
2014-01-13 0 133.2 133.2 133.7 131.0 132.5 5,700 750,850 131.73 133.2 133.2 133.7 131.0 132.5 5,700 131.73 0.99%
2014-01-10 0 131.9 131.7 132.2 130.8 132.5 625 82,167 131.47 131.9 131.7 132.2 130.8 132.5 625 131.47 -1.57%
2014-01-09 0 134.0 133.5 134.0 134.0 134.0 25 3,350 134.00 134.0 133.5 134.0 134.0 134.0 25 134.00 0.90%
2014-01-08 0 132.8 132.3 132.9 132.1 133.6 1,900 252,880 133.09 132.8 132.3 132.9 132.1 133.6 1,900 133.09 1.68%
2014-01-07 0 130.6 130.4 130.8 128.0 130.6 175 22,595 129.11 130.6 130.4 130.8 128.0 130.6 175 129.11 2.35%
2014-01-06 0 127.6 127.6 128.1 125.2 128.0 2,225 282,167 126.82 127.6 127.6 128.1 125.2 128.0 2,225 126.82 -0.16%
2014-01-03 0 127.8 127.7 128.2 125.2 127.6 2,650 335,602 126.64 127.8 127.7 128.2 125.2 127.6 2,650 126.64 -3.18%
2014-01-02 0 132.0 131.6 132.1 132.0 139.0 3,150 430,190 136.57 132.0 131.6 132.1 132.0 139.0 3,150 136.57 -3.51%
2013-12-31 0 136.8 132.0 138.0 136.8 136.8 100 13,680 136.80 136.8 132.0 138.0 136.8 136.8 100 136.80 0.59%
2013-12-30 0 136.0 136.0 136.4 136.0 136.0 50 6,800 136.00 136.0 136.0 136.4 136.0 136.0 50 136.00 0.00%
2013-12-27 0 136.0 136.0 136.6 135.5 141.1 950 129,520 136.34 136.0 136.0 136.6 135.5 141.1 950 136.34 -3.61%
2013-12-24 0 141.1 135.7 - 141.2 142.2 275 38,840 141.24 141.1 135.7 - 141.2 142.2 275 141.24 -0.56%
2013-12-23 0 141.9 141.3 141.9 - - 0 0 - 141.9 141.3 141.9 - - 0 - -0.77%
2013-12-20 0 143.0 142.6 143.2 143.0 143.0 25 3,575 143.00 143.0 142.6 143.2 143.0 143.0 25 143.00 -1.79%
2013-12-19 0 145.6 145.1 145.7 146.3 146.3 200 29,260 146.30 145.6 145.1 145.7 146.3 146.3 200 146.30 -0.34%
2013-12-18 0 146.1 146.2 146.8 - - 0 0 - 146.1 146.2 146.8 - - 0 - 0.90%
2013-12-17 0 144.8 144.4 145.0 144.8 145.5 18,500 2,686,160 145.20 144.8 144.4 145.0 144.8 145.5 18,500 145.20 0.49%
2013-12-16 0 144.1 143.6 144.2 143.9 144.7 20,075 2,894,102 144.16 144.1 143.6 144.2 143.9 144.7 20,075 144.16 -0.41%
2013-12-13 0 144.7 144.5 145.1 144.7 145.7 12,750 1,852,280 145.28 144.7 144.5 145.1 144.7 145.7 12,750 145.28 -1.70%
2013-12-12 0 147.2 146.6 147.2 147.3 147.4 5,000 736,750 147.35 147.2 146.6 147.2 147.3 147.4 5,000 147.35 -0.34%
2013-12-11 0 147.7 147.1 147.7 145.7 147.8 13,300 1,953,590 146.89 147.7 147.1 147.7 145.7 147.8 13,300 146.89 0.82%
2013-12-10 0 146.5 146.0 146.6 146.5 147.1 5,550 814,900 146.83 146.5 146.0 146.6 146.5 147.1 5,550 146.83 -0.34%
2013-12-09 0 147.0 146.3 146.9 146.0 148.0 4,700 694,220 147.71 147.0 146.3 146.9 146.0 148.0 4,700 147.71 1.52%
2013-12-06 0 144.8 144.6 145.2 144.8 147.5 40,650 5,936,705 146.04 144.8 144.6 145.2 144.8 147.5 40,650 146.04 -1.76%
2013-12-05 0 147.4 147.4 148.0 147.0 148.0 2,875 422,975 147.12 147.4 147.4 148.0 147.0 148.0 2,875 147.12 -1.14%
2013-12-04 0 149.1 149.0 149.6 148.0 149.6 9,100 1,350,205 148.37 149.1 149.0 149.6 148.0 149.6 9,100 148.37 -0.07%
2013-12-03 0 149.2 149.1 149.7 147.0 148.7 7,600 1,118,065 147.11 149.2 149.1 149.7 147.0 148.7 7,600 147.11 1.98%
2013-12-02 0 146.3 146.4 147.0 144.8 148.0 3,375 490,107 145.22 146.3 146.4 147.0 144.8 148.0 3,375 145.22 -0.34%
2013-11-29 0 146.8 146.9 147.5 146.0 146.0 300 43,800 146.00 146.8 146.9 147.5 146.0 146.0 300 146.00 -0.07%
2013-11-28 0 146.9 146.3 146.9 147.9 149.5 475 70,692 148.83 146.9 146.3 146.9 147.9 149.5 475 148.83 0.07%
2013-11-27 0 146.8 146.7 146.9 146.6 148.0 875 128,920 147.34 146.8 146.7 146.9 146.6 148.0 875 147.34 -0.81%
2013-11-26 0 148.0 148.0 148.6 145.9 146.8 650 94,880 145.97 148.0 148.0 148.6 145.9 146.8 650 145.97 0.75%
2013-11-25 0 146.9 146.3 146.9 148.5 148.5 25 3,712 148.48 146.9 146.3 146.9 148.5 148.5 25 148.48 -1.54%
2013-11-22 0 149.2 148.4 149.0 149.7 149.7 225 33,682 149.70 149.2 148.4 149.0 149.7 149.7 225 149.70 -1.52%
2013-11-21 0 151.5 150.9 151.6 151.5 151.5 800 121,200 151.50 151.5 150.9 151.6 151.5 151.5 800 151.50 -2.19%
2013-11-20 0 154.9 154.2 154.8 156.0 156.3 625 97,530 156.05 154.9 154.2 154.8 156.0 156.3 625 156.05 -0.77%
2013-11-19 0 156.1 155.3 156.0 - - 0 0 - 156.1 155.3 156.0 - - 0 - -0.76%
2013-11-18 0 157.3 157.2 157.8 157.1 157.3 375 58,917 157.11 157.3 157.2 157.8 157.1 157.3 375 157.11 0.38%
2013-11-15 0 156.7 156.4 157.1 - - 0 0 - 156.7 156.4 157.1 - - 0 - 0.00%
2013-11-14 0 156.7 156.8 157.4 - - 0 0 - 156.7 156.8 157.4 - - 0 - 1.42%
2013-11-13 0 154.5 154.5 155.1 153.8 153.8 1,000 153,800 153.80 154.5 154.5 155.1 153.8 153.8 1,000 153.80 -0.96%
2013-11-12 0 156.0 156.1 156.7 - - 0 0 - 156.0 156.1 156.7 - - 0 - 1.17%
2013-11-11 0 154.2 153.6 154.2 - - 0 0 - 154.2 153.6 154.2 - - 0 - -1.53%
2013-11-08 0 156.6 156.0 156.6 - - 0 0 - 156.6 156.0 156.6 - - 0 - -2.19%
2013-11-07 0 160.1 160.1 160.7 159.1 159.1 50 7,955 159.10 160.1 160.1 160.7 159.1 159.1 50 159.10 0.63%
2013-11-06 0 159.1 159.1 159.8 157.9 157.9 25 3,947 157.88 159.1 159.1 159.8 157.9 157.9 25 157.88 1.86%
2013-11-05 0 156.2 156.2 156.9 155.1 156.1 275 42,902 156.01 156.2 156.2 156.9 155.1 156.1 275 156.01 -0.06%
2013-11-04 0 156.3 155.9 156.5 156.3 159.6 725 114,695 158.20 156.3 155.9 156.5 156.3 159.6 725 158.20 -2.31%
2013-11-01 0 160.0 159.3 160.0 - - 0 0 - 160.0 159.3 160.0 - - 0 - 0.00%
2013-10-31 0 160.0 159.3 160.0 - - 0 0 - 160.0 159.3 160.0 - - 0 - -0.19%
2013-10-30 0 160.3 159.6 160.3 - - 0 0 - 160.3 159.6 160.3 - - 0 - -0.56%
2013-10-29 0 161.2 161.2 161.9 161.1 161.2 5,000 805,750 161.15 161.2 161.2 161.9 161.1 161.2 5,000 161.15 -0.49%
2013-10-28 0 162.0 161.8 162.5 161.6 162.0 1,025 165,650 161.61 162.0 161.8 162.5 161.6 162.0 1,025 161.61 0.25%
2013-10-25 0 161.6 161.6 162.3 161.2 161.5 2,550 411,075 161.21 161.6 161.6 162.3 161.2 161.5 2,550 161.21 0.56%
2013-10-24 0 160.7 160.7 161.3 160.5 161.1 125 20,122 160.98 160.7 160.7 161.3 160.5 161.1 125 160.98 -0.31%
2013-10-23 0 161.2 - - 162.0 163.1 2,600 421,292 162.04 161.2 - - 162.0 163.1 2,600 162.04 0.19%
2013-10-22 0 160.9 160.6 161.3 160.9 162.9 225 36,425 161.89 160.9 160.6 161.3 160.9 162.9 225 161.89 -1.23%
2013-10-21 0 162.9 162.9 163.6 162.8 164.3 150 24,490 163.27 162.9 162.9 163.6 162.8 164.3 150 163.27 -0.97%
2013-10-18 0 164.5 164.5 165.2 164.0 164.5 1,100 180,442 164.04 164.5 164.5 165.2 164.0 164.5 1,100 164.04 0.18%
2013-10-17 0 164.2 163.7 164.3 164.2 164.5 75 12,322 164.29 164.2 163.7 164.3 164.2 164.5 75 164.29 0.86%
2013-10-16 0 162.8 162.8 163.5 162.8 162.8 75 12,210 162.80 162.8 162.8 163.5 162.8 162.8 75 162.80 0.00%
2013-10-15 0 162.8 162.8 163.5 161.0 162.7 22,650 3,670,365 162.05 162.8 162.8 163.5 161.0 162.7 22,650 162.05 1.06%
2013-10-11 0 161.1 160.4 161.1 161.5 161.5 250 40,375 161.50 161.1 160.4 161.1 161.5 161.5 250 161.50 1.00%
2013-10-10 0 159.5 159.5 160.2 - - 0 0 - 159.5 159.5 160.2 - - 0 - 1.53%
2013-10-09 0 157.1 157.0 157.7 - - 0 0 - 157.1 157.0 157.7 - - 0 - 0.19%
2013-10-08 0 156.8 156.8 157.4 155.1 155.5 125 19,427 155.42 156.8 156.8 157.4 155.1 155.5 125 155.42 0.77%
2013-10-07 0 155.6 155.2 155.8 155.6 156.6 475 74,210 156.23 155.6 155.2 155.8 155.6 156.6 475 156.23 -0.64%
2013-10-04 0 156.6 156.0 156.6 - - 0 0 - 156.6 156.0 156.6 - - 0 - -0.63%
2013-10-03 0 157.6 157.6 158.3 - - 0 0 - 157.6 157.6 158.3 - - 0 - 2.20%
2013-10-02 0 154.2 153.6 154.2 154.9 155.1 700 108,490 154.99 154.2 153.6 154.2 154.9 155.1 700 154.99 0.52%
2013-09-30 0 153.4 152.9 153.5 153.4 157.4 125 19,482 155.86 153.4 152.9 153.5 153.4 157.4 125 155.86 -3.46%
2013-09-27 0 158.9 158.6 159.0 158.9 160.8 100 15,985 159.85 158.9 158.6 159.0 158.9 160.8 100 159.85 -0.69%
2013-09-26 0 160.0 159.3 160.0 160.0 160.2 50 8,005 160.10 160.0 159.3 160.0 160.0 160.2 50 160.10 0.88%
2013-09-25 0 158.6 158.2 158.6 158.9 158.9 25 3,972 158.88 158.6 158.2 158.6 158.9 158.9 25 158.88 -0.63%
2013-09-24 0 159.6 159.3 160.0 159.6 160.5 325 51,892 159.67 159.6 159.3 160.0 159.6 160.5 325 159.67 -1.42%
2013-09-23 0 161.9 161.3 161.9 162.0 162.0 50 8,100 162.00 161.9 161.3 161.9 162.0 162.0 50 162.00 -3.69%
2013-09-19 0 168.1 168.0 168.7 157.9 167.8 2,950 492,437 166.93 168.1 168.0 168.7 157.9 167.8 2,950 166.93 6.46%
2013-09-18 0 157.9 157.2 157.9 157.9 159.0 150 23,767 158.45 157.9 157.2 157.9 157.9 159.0 150 158.45 -0.38%
2013-09-17 0 158.5 157.8 158.5 157.0 159.0 300 47,200 157.33 158.5 157.8 158.5 157.0 159.0 300 157.33 0.32%
2013-09-16 0 158.0 157.9 158.6 158.0 158.8 100 15,820 158.20 158.0 157.9 158.6 158.0 158.8 100 158.20 3.27%
2013-09-13 0 153.0 153.1 153.8 153.0 153.0 50 7,650 153.00 153.0 153.1 153.8 153.0 153.0 50 153.00 -1.03%
2013-09-12 0 154.6 154.5 155.3 154.5 155.8 75 11,620 154.93 154.6 154.5 155.3 154.5 155.8 75 154.93 1.91%
2013-09-11 0 151.7 151.0 151.7 151.4 152.0 425 64,460 151.67 151.7 151.0 151.7 151.4 152.0 425 151.67 -1.11%
2013-09-10 0 153.4 153.4 154.0 - - 0 0 - 153.4 153.4 154.0 - - 0 - 4.28%
2013-09-09 0 147.1 147.0 147.7 145.6 146.9 500 72,930 145.86 147.1 147.0 147.7 145.6 146.9 500 145.86 4.33%
2013-09-06 0 141.0 141.0 141.7 140.4 141.0 250 35,130 140.52 141.0 141.0 141.7 140.4 141.0 250 140.52 -0.14%
2013-09-05 0 141.2 141.2 141.8 - - 0 0 - 141.2 141.2 141.8 - - 0 - 0.64%
2013-09-04 0 140.3 140.2 140.9 140.3 140.5 1,500 210,455 140.30 140.3 140.2 140.9 140.3 140.5 1,500 140.30 -1.13%
2013-09-03 0 141.9 141.9 142.6 141.1 143.0 1,200 170,300 141.92 141.9 141.9 142.6 141.1 143.0 1,200 141.92 1.21%
2013-09-02 0 140.2 140.2 140.9 140.0 140.3 1,625 227,710 140.13 140.2 140.2 140.9 140.0 140.3 1,625 140.13 1.45%
2013-08-30 0 138.2 138.3 138.9 137.9 140.9 1,000 139,400 139.40 138.2 138.3 138.9 137.9 140.9 1,000 139.40 -0.29%
2013-08-29 0 138.6 138.7 139.3 137.4 137.4 75 10,305 137.40 138.6 138.7 139.3 137.4 137.4 75 137.40 0.95%
2013-08-28 0 137.3 137.2 137.8 135.7 136.2 375 50,970 135.92 137.3 137.2 137.8 135.7 136.2 375 135.92 -1.86%
2013-08-27 0 139.9 139.5 140.1 139.9 139.9 300 41,970 139.90 139.9 139.5 140.1 139.9 139.9 300 139.90 -2.64%
2013-08-26 0 143.7 143.8 144.5 143.4 143.4 50 7,170 143.40 143.7 143.8 144.5 143.4 143.4 50 143.40 0.49%
2013-08-23 0 143.0 142.8 143.5 141.9 145.9 1,500 215,650 143.77 143.0 142.8 143.5 141.9 145.9 1,500 143.77 0.78%
2013-08-22 0 141.9 141.9 142.6 141.6 142.1 575 81,670 142.03 141.9 141.9 142.6 141.6 142.1 575 142.03 -2.94%
2013-08-21 0 146.2 145.5 146.2 146.0 146.3 225 32,872 146.10 146.2 145.5 146.2 146.0 146.3 225 146.10 0.48%
2013-08-20 0 145.5 145.6 146.3 145.5 146.0 3,100 452,550 145.98 145.5 145.6 146.3 145.5 146.0 3,100 145.98 -5.09%
2013-08-19 0 153.3 152.8 153.5 153.3 157.0 12,025 1,846,825 153.58 153.3 152.8 153.5 153.3 157.0 12,025 153.58 -3.40%
2013-08-16 0 158.7 158.5 159.3 - - 0 0 - 158.7 158.5 159.3 - - 0 - 0.00%
2013-08-15 0 158.7 158.5 159.3 158.7 158.7 25 3,967 158.68 158.7 158.5 159.3 158.7 158.7 25 158.68 1.02%
2013-08-13 0 157.1 156.3 157.0 157.2 157.2 100 15,720 157.20 157.1 156.3 157.0 157.2 157.2 100 157.20 0.58%
2013-08-12 0 156.2 156.2 157.0 - - 0 0 - 156.2 156.2 157.0 - - 0 - 0.19%
2013-08-09 0 155.9 155.2 156.0 155.8 158.0 3,850 606,850 157.62 155.9 155.2 156.0 155.8 158.0 3,850 157.62 -1.52%
2013-08-08 0 158.3 158.3 159.0 157.5 158.0 9,000 1,420,500 157.83 158.3 158.3 159.0 157.5 158.0 9,000 157.83 2.13%
2013-08-07 0 155.0 154.2 155.0 - - 0 0 - 155.0 154.2 155.0 - - 0 - -0.26%
2013-08-06 0 155.4 155.4 156.1 - - 0 0 - 155.4 155.4 156.1 - - 0 - 0.39%
2013-08-05 0 154.8 154.7 155.4 - - 0 0 - 154.8 154.7 155.4 - - 0 - 0.19%
2013-08-02 0 154.5 153.9 154.6 153.8 154.5 2,950 455,057 154.26 154.5 153.9 154.6 153.8 154.5 2,950 154.26 -1.40%
2013-08-01 0 156.7 156.6 157.3 156.3 156.3 250 39,075 156.30 156.7 156.6 157.3 156.3 156.3 250 156.30 1.10%
2013-07-31 0 155.0 154.2 155.0 160.0 160.0 25 4,000 160.00 155.0 154.2 155.0 160.0 160.0 25 160.00 -3.25%
2013-07-30 0 160.2 159.7 160.4 160.2 160.2 50 8,010 160.20 160.2 159.7 160.4 160.2 160.2 50 160.20 0.38%
2013-07-29 0 159.6 159.6 160.3 - - 0 0 - 159.6 159.6 160.3 - - 0 - 0.06%
2013-07-26 0 159.5 158.8 159.5 - - 0 0 - 159.5 158.8 159.5 - - 0 - -2.33%
2013-07-25 0 163.3 162.5 163.2 163.3 163.3 200 32,660 163.30 163.3 162.5 163.2 163.3 163.3 200 163.30 -1.86%
2013-07-24 0 166.4 166.4 167.1 - - 0 0 - 166.4 166.4 167.1 - - 0 - 0.54%
2013-07-23 0 165.5 165.5 166.3 - - 0 0 - 165.5 165.5 166.3 - - 0 - 0.98%
2013-07-22 0 163.9 163.3 164.1 163.9 163.9 25 4,097 163.88 163.9 163.3 164.1 163.9 163.9 25 163.88 0.43%
2013-07-19 0 163.2 162.8 163.6 - - 0 0 - 163.2 162.8 163.6 - - 0 - 0.00%
2013-07-18 0 163.2 163.2 163.9 - - 0 0 - 163.2 163.2 163.9 - - 0 - 1.49%
2013-07-17 0 160.8 160.2 160.8 160.8 160.8 250 40,200 160.80 160.8 160.2 160.8 160.8 160.8 250 160.80 0.44%
2013-07-16 0 160.1 159.3 160.1 160.5 160.5 100 16,050 160.50 160.1 159.3 160.1 160.5 160.5 100 160.50 -0.62%
2013-07-15 0 161.1 160.7 161.4 - - 0 0 - 161.1 160.7 161.4 - - 0 - 0.00%
2013-07-12 0 161.1 160.4 161.2 161.1 161.1 50 8,055 161.10 161.1 160.4 161.2 161.1 161.1 50 161.10 0.37%
2013-07-11 0 160.5 160.5 161.2 - - 0 0 - 160.5 160.5 161.2 - - 0 - 5.11%
2013-07-10 0 152.7 152.1 152.8 152.8 153.9 2,400 368,920 153.72 152.7 152.1 152.8 152.8 153.9 2,400 153.72 -1.36%
2013-07-09 0 154.8 154.2 155.0 155.0 155.0 100 15,500 155.00 154.8 154.2 155.0 155.0 155.0 100 155.00 0.32%
2013-07-08 0 154.3 153.7 154.4 155.2 159.0 300 46,750 155.83 154.3 153.7 154.4 155.2 159.0 300 155.83 -2.53%
2013-07-05 0 158.3 157.6 158.4 - - 0 0 - 158.3 157.6 158.4 - - 0 - 0.00%
2013-07-04 0 158.3 157.7 158.4 - - 0 0 - 158.3 157.7 158.4 - - 0 - 0.00%
2013-07-03 0 158.3 157.6 158.4 - - 0 0 - 158.3 157.6 158.4 - - 0 - -2.58%
2013-07-02 0 162.5 162.4 163.2 - - 0 0 - 162.5 162.4 163.2 - - 0 - 0.43%
2013-06-28 0 161.8 161.1 161.9 162.6 162.6 1,975 321,135 162.60 161.8 161.1 161.9 162.6 162.6 1,975 162.60 3.78%
2013-06-27 0 155.9 156.0 156.7 154.6 154.6 50 7,730 154.60 155.9 156.0 156.7 154.6 154.6 50 154.60 0.52%
2013-06-26 0 155.1 155.1 155.8 151.4 151.4 375 56,775 151.40 155.1 155.1 155.8 151.4 151.4 375 151.40 2.44%
2013-06-25 0 151.4 150.7 151.4 147.5 151.4 225 33,602 149.34 151.4 150.7 151.4 147.5 151.4 225 149.34 0.00%
2013-06-24 0 151.4 151.2 151.9 151.4 151.4 100 15,140 151.40 151.4 151.2 151.9 151.4 151.4 100 151.40 0.00%
2013-06-21 0 151.4 151.5 152.2 150.9 150.9 25 3,772 150.88 151.4 151.5 152.2 150.9 150.9 25 150.88 -0.20%
2013-06-20 0 151.7 151.1 151.5 156.7 156.7 100 15,670 156.70 151.7 151.1 151.5 156.7 156.7 100 156.70 -3.19%
2013-06-19 0 156.7 156.3 156.7 156.8 162.0 1,375 216,380 157.37 156.7 156.3 156.7 156.8 162.0 1,375 157.37 -3.69%
2013-06-18 0 162.7 162.6 163.0 - - 0 0 - 162.7 162.6 163.0 - - 0 - 0.93%
2013-06-17 0 161.2 161.1 161.5 - - 0 0 - 161.2 161.1 161.5 - - 0 - 0.81%
2013-06-14 0 159.9 150.0 172.0 159.6 159.7 3,500 558,700 159.63 159.9 150.0 172.0 159.6 159.7 3,500 159.63 6.74%
2013-06-13 0 149.8 149.8 150.2 147.2 157.7 2,675 394,277 147.39 149.8 149.8 150.2 147.2 157.7 2,675 147.39 -5.01%
2013-06-11 0 157.7 157.3 157.8 161.7 165.3 50 8,175 163.50 157.7 157.3 157.8 161.7 165.3 50 163.50 -4.60%
2013-06-10 0 165.3 165.5 166.2 - - 0 0 - 165.3 165.5 166.2 - - 0 - 1.10%
2013-06-07 0 163.5 162.9 163.7 160.9 163.8 350 56,720 162.06 163.5 162.9 163.7 160.9 163.8 350 162.06 0.31%
2013-06-06 0 163.0 163.0 163.8 162.6 166.5 525 86,040 163.89 163.0 163.0 163.8 162.6 166.5 525 163.89 -2.40%
2013-06-05 0 167.0 166.8 167.6 166.3 167.0 425 70,887 166.79 167.0 166.8 167.6 166.3 167.0 425 166.79 -0.18%
2013-06-04 0 167.3 167.3 168.0 166.5 166.5 125 20,812 166.50 167.3 167.3 168.0 166.5 166.5 125 166.50 -0.42%
2013-06-03 0 168.0 167.3 168.1 169.2 169.2 25 4,230 169.20 168.0 167.3 168.1 169.2 169.2 25 169.20 -1.81%
2013-05-31 0 171.1 170.8 171.6 171.1 173.4 1,000 171,540 171.54 171.1 170.8 171.6 171.1 173.4 1,000 171.54 -1.16%
2013-05-30 0 173.1 173.1 173.9 172.6 176.3 1,700 296,085 174.17 173.1 173.1 173.9 172.6 176.3 1,700 174.17 -2.48%
2013-05-29 0 177.5 176.8 177.6 178.5 178.5 50 8,925 178.50 177.5 176.8 177.6 178.5 178.5 50 178.50 -0.11%
2013-05-28 0 177.7 177.8 178.7 - - 0 0 - 177.7 177.8 178.7 - - 0 - 0.17%
2013-05-27 0 177.4 177.3 178.2 177.4 179.5 525 93,305 177.72 177.4 177.3 178.2 177.4 179.5 525 177.72 -1.44%
2013-05-24 0 180.0 179.3 180.1 179.5 180.0 225 40,487 179.94 180.0 179.3 180.1 179.5 180.0 225 179.94 0.45%
2013-05-23 0 179.2 178.4 179.2 178.7 186.3 375 67,327 179.54 179.2 178.4 179.2 178.7 186.3 375 179.54 -3.81%
2013-05-22 0 186.3 185.8 186.6 - - 0 0 - 186.3 185.8 186.6 - - 0 - 0.00%
2013-05-21 0 186.3 185.6 186.4 186.3 186.3 50 9,315 186.30 186.3 185.6 186.4 186.3 186.3 50 186.30 1.03%
2013-05-20 0 184.4 184.3 185.0 183.3 183.3 25 4,582 183.28 184.4 184.3 185.0 183.3 183.3 25 183.28 0.60%
2013-05-16 0 183.3 182.7 183.4 185.0 185.0 375 69,375 185.00 183.3 182.7 183.4 185.0 185.0 375 185.00 -1.03%
2013-05-15 0 185.2 184.7 185.3 185.2 185.2 150 27,780 185.20 185.2 184.7 185.3 185.2 185.2 150 185.20 0.00%
2013-05-14 0 185.2 184.5 185.2 183.9 185.7 950 174,885 184.09 185.2 184.5 185.2 183.9 185.7 950 184.09 1.48%
2013-05-13 0 182.5 181.9 182.6 183.0 183.4 600 109,950 183.25 182.5 181.9 182.6 183.0 183.4 600 183.25 -0.49%
2013-05-10 0 183.4 183.4 184.1 183.3 183.3 25 4,582 183.28 183.4 183.4 184.1 183.3 183.3 25 183.28 -0.22%
2013-05-09 0 183.8 183.7 184.3 - - 0 0 - 183.8 183.7 184.3 - - 0 - 0.00%
2013-05-08 0 183.8 183.8 184.4 182.3 182.6 550 100,295 182.35 183.8 183.8 184.4 182.3 182.6 550 182.35 2.17%
2013-05-07 0 179.9 179.9 180.4 178.5 179.0 1,400 250,400 178.86 179.9 179.9 180.4 178.5 179.0 1,400 178.86 0.78%
2013-05-06 0 178.5 178.5 179.2 - - 0 0 - 178.5 178.5 179.2 - - 0 - 0.00%
2013-05-03 0 178.5 177.9 178.5 179.1 179.5 3,400 609,940 179.39 178.5 177.9 178.5 179.1 179.5 3,400 179.39 -1.54%
2013-05-02 0 181.3 181.3 182.0 180.4 180.4 25 4,510 180.40 181.3 181.3 182.0 180.4 180.4 25 180.40 0.50%
2013-04-30 0 180.4 179.7 180.4 181.2 181.2 50 9,060 181.20 180.4 179.7 180.4 181.2 181.2 50 181.20 0.00%
2013-04-29 0 180.4 180.3 180.6 179.9 180.3 650 117,095 180.15 180.4 180.3 180.6 179.9 180.3 650 180.15 0.39%
2013-04-26 0 179.7 179.8 180.1 179.3 180.8 625 112,862 180.58 179.7 179.8 180.1 179.3 180.8 625 180.58 -0.94%
2013-04-25 0 181.4 181.2 181.5 181.4 181.4 450 81,630 181.40 181.4 181.2 181.5 181.4 181.4 450 181.40 0.78%
2013-04-24 0 180.0 179.7 180.0 - - 0 0 - 180.0 179.7 180.0 - - 0 - -0.39%
2013-04-23 0 180.7 - - 180.7 180.7 400 72,280 180.70 180.7 - - 180.7 180.7 400 180.70 -0.22%
2013-04-22 0 181.1 - - 180.7 181.5 1,950 353,485 181.27 181.1 - - 180.7 181.5 1,950 181.27 0.50%
2013-04-19 0 180.2 180.1 180.4 178.0 179.0 575 102,425 178.13 180.2 180.1 180.4 178.0 179.0 575 178.13 2.27%
2013-04-18 0 176.2 176.2 176.4 175.7 175.7 125 21,962 175.70 176.2 176.2 176.4 175.7 175.7 125 175.70 -0.45%
2013-04-17 0 177.0 176.7 177.0 174.9 178.1 250 44,125 176.50 177.0 176.7 177.0 174.9 178.1 250 176.50 1.20%
2013-04-16 0 174.9 174.9 175.1 - - 0 0 - 174.9 174.9 175.1 - - 0 - 0.11%
2013-04-15 0 174.7 174.7 175.4 174.5 175.9 200 35,010 175.05 174.7 174.7 175.4 174.5 175.9 200 175.05 -0.68%
2013-04-12 0 175.9 175.9 176.5 174.9 175.9 700 122,630 175.19 175.9 175.9 176.5 174.9 175.9 700 175.19 1.38%
2013-04-11 0 173.5 171.0 - - - 0 0 - 173.5 171.0 - - - 0 - 1.40%
2013-04-10 0 171.1 170.8 171.1 171.6 173.0 100 17,230 172.30 171.1 170.8 171.1 171.6 173.0 100 172.30 -0.47%
2013-04-09 0 171.9 172.0 172.4 171.0 172.5 475 81,482 171.54 171.9 172.0 172.4 171.0 172.5 475 171.54 0.23%
2013-04-08 0 171.5 171.0 171.4 171.5 171.5 125 21,437 171.50 171.5 171.0 171.4 171.5 171.5 125 171.50 0.00%
2013-04-05 0 171.5 - 172.0 171.5 174.6 150 25,802 172.01 171.5 - 172.0 171.5 174.6 150 172.01 -2.78%
2013-04-03 0 176.4 - - 176.4 176.4 25 4,410 176.40 176.4 - - 176.4 176.4 25 176.40 0.51%
2013-04-02 0 175.5 - - 175.5 176.0 75 13,187 175.83 175.5 - - 175.5 176.0 75 175.83 -0.57%
2013-03-28 0 176.5 175.0 - 176.6 177.0 1,025 181,025 176.61 176.5 175.0 - 176.6 177.0 1,025 176.61 -0.73%
2013-03-27 0 177.8 176.6 - - - 0 0 - 177.8 176.6 - - - 0 - 2.36%
2013-03-26 0 173.7 - - 172.8 172.8 125 21,600 172.80 173.7 - - 172.8 172.8 125 172.80 1.05%
2013-03-25 0 171.9 - - 170.2 172.3 2,600 446,970 171.91 171.9 - - 170.2 172.3 2,600 171.91 1.78%
2013-03-22 0 168.9 - 173.8 168.9 168.9 800 135,120 168.90 168.9 - 173.8 168.9 168.9 800 168.90 -3.71%
2013-03-21 0 175.4 - - 175.4 175.7 300 52,695 175.65 175.4 - - 175.4 175.7 300 175.65 -1.02%
2013-03-20 0 177.2 - - 178.0 178.0 250 44,500 178.00 177.2 - - 178.0 178.0 250 178.00 -0.73%
2013-03-19 0 178.5 - - - - 0 0 - 178.5 - - - - 0 - 0.28%
2013-03-18 0 178.0 176.5 - 178.0 182.5 225 40,437 179.72 178.0 176.5 - 178.0 182.5 225 179.72 -0.39%
2013-03-15 0 178.7 178.7 179.4 - - 0 0 - 178.7 178.7 179.4 - - 0 - 1.25%
2013-03-14 0 176.5 175.8 - 176.5 176.6 175 30,900 176.57 176.5 175.8 - 176.5 176.6 175 176.57 -0.06%
2013-03-13 0 176.6 176.1 176.6 176.6 177.0 350 61,855 176.73 176.6 176.1 176.6 176.6 177.0 350 176.73 -0.23%
2013-03-12 0 177.0 176.4 177.0 177.0 177.0 500 88,500 177.00 177.0 176.4 177.0 177.0 177.0 500 177.00 0.45%
2013-03-11 0 176.2 176.3 177.1 175.5 175.5 25 4,387 175.48 176.2 176.3 177.1 175.5 175.5 25 175.48 0.00%
2013-03-08 0 176.2 175.5 176.2 180.0 180.0 600 108,000 180.00 176.2 175.5 176.2 180.0 180.0 600 180.00 1.09%
2013-03-07 0 174.3 173.0 - - - 0 0 - 174.3 173.0 - - - 0 - -0.68%
2013-03-06 0 175.5 - - 175.0 175.5 625 109,612 175.38 175.5 - - 175.0 175.5 625 175.38 0.46%
2013-03-05 0 174.7 174.0 174.7 175.0 175.0 300 52,500 175.00 174.7 174.0 174.7 175.0 175.0 300 175.00 0.52%
2013-03-04 0 173.8 173.0 - 174.0 174.5 775 135,072 174.29 173.8 173.0 - 174.0 174.5 775 174.29 -0.40%
2013-03-01 0 174.5 173.0 176.0 - - 0 0 - 174.5 173.0 176.0 - - 0 - 1.34%
2013-02-28 0 172.2 172.3 173.0 171.7 171.7 1,000 171,700 171.70 172.2 172.3 173.0 171.7 171.7 1,000 171.70 0.47%
2013-02-27 0 171.4 170.8 - - - 0 0 - 171.4 170.8 - - - 0 - 0.00%
2013-02-26 0 171.4 170.8 171.5 171.4 172.0 75 12,885 171.80 171.4 170.8 171.5 171.4 172.0 75 171.80 -1.21%
2013-02-25 0 173.5 168.0 - - - 0 0 - 173.5 168.0 - - - 0 - 0.00%
2013-02-22 0 173.5 173.2 - 173.5 173.5 200 34,700 173.50 173.5 173.2 - 173.5 173.5 200 173.50 0.00%
2013-02-21 0 173.5 173.2 173.5 - - 0 0 - 173.5 173.2 173.5 - - 0 - -0.57%
2013-02-20 0 174.5 174.4 174.7 173.8 174.6 550 95,970 174.49 174.5 174.4 174.7 173.8 174.6 550 174.49 0.35%
2013-02-19 0 173.9 172.0 - 174.0 174.2 625 108,785 174.06 173.9 172.0 - 174.0 174.2 625 174.06 -0.23%
2013-02-18 0 174.3 173.5 - 173.1 174.3 13,525 2,351,447 173.86 174.3 173.5 - 173.1 174.3 13,525 173.86 0.81%
2013-02-15 0 172.9 172.9 - 171.7 172.0 1,175 201,920 171.85 172.9 172.9 - 171.7 172.0 1,175 171.85 0.41%
2013-02-14 0 172.2 171.5 - - - 0 0 - 172.2 171.5 - - - 0 - 0.29%
2013-02-08 0 171.7 - 172.7 171.2 171.8 825 141,315 171.29 171.7 - 172.7 171.2 171.8 825 171.29 -0.06%
2013-02-07 0 171.8 - 172.7 171.8 171.9 500 85,925 171.85 171.8 - 172.7 171.8 171.9 500 171.85 -0.58%
2013-02-06 0 172.8 171.8 - 173.0 173.2 1,450 250,950 173.07 172.8 171.8 - 173.0 173.2 1,450 173.07 -0.12%
2013-02-05 0 173.0 - - 173.0 175.3 1,825 317,432 173.94 173.0 - - 173.0 175.3 1,825 173.94 -1.31%
2013-02-04 0 175.3 173.0 - 175.0 175.3 375 65,730 175.28 175.3 173.0 - 175.0 175.3 375 175.28 1.33%
2013-02-01 0 173.0 - - 171.3 173.0 125 21,540 172.32 173.0 - - 171.3 173.0 125 172.32 1.11%
2013-01-31 0 171.1 - - 171.0 173.0 1,100 188,985 171.80 171.1 - - 171.0 173.0 1,100 171.80 -0.64%
2013-01-30 0 172.2 171.3 - 172.5 172.5 1,000 172,500 172.50 172.2 171.3 - 172.5 172.5 1,000 172.50 1.06%
2013-01-29 0 170.4 - - - - 0 0 - 170.4 - - - - 0 - 0.89%
2013-01-28 0 168.9 167.8 - 168.9 168.9 75 12,667 168.89 168.9 167.8 - 168.9 168.9 75 168.89 0.66%
2013-01-25 0 167.8 166.0 - - - 0 0 - 167.8 166.0 - - - 0 - 0.60%
2013-01-24 0 166.8 - - 166.8 168.6 50 8,385 167.70 166.8 - - 166.8 168.6 50 167.70 0.12%
2013-01-23 0 166.6 - - - - 0 0 - 166.6 - - - - 0 - -0.36%
2013-01-22 0 167.2 - - 166.4 166.4 75 12,480 166.40 167.2 - - 166.4 166.4 75 166.40 0.36%
2013-01-21 0 166.6 165.7 166.6 167.0 167.0 75 12,525 167.00 166.6 165.7 166.6 167.0 167.0 75 167.00 0.54%
2013-01-18 0 165.7 161.5 - 165.7 165.7 1,500 248,550 165.70 165.7 161.5 - 165.7 165.7 1,500 165.70 1.84%
2013-01-17 0 162.7 161.0 - - - 0 0 - 162.7 161.0 - - - 0 - 0.00%
2013-01-16 0 162.7 161.0 - - - 0 0 - 162.7 161.0 - - - 0 - 0.18%
2013-01-15 0 162.4 162.4 - - - 0 0 - 162.4 162.4 - - - 0 - 0.00%
2013-01-14 0 162.4 - - - - 0 0 - 162.4 - - - - 0 - 0.62%
2013-01-11 0 161.4 160.5 - 161.4 161.5 150 24,220 161.47 161.4 160.5 - 161.4 161.5 150 161.47 -1.16%
2013-01-10 0 163.3 161.0 - 163.8 163.8 400 65,520 163.80 163.3 161.0 - 163.8 163.8 400 163.80 0.00%
2013-01-09 0 163.3 - - - - 0 0 - 163.3 - - - - 0 - 0.31%
2013-01-08 0 162.8 - - 162.8 162.8 125 20,350 162.80 162.8 - - 162.8 162.8 125 162.80 -0.37%
2013-01-07 0 163.4 163.2 - 163.4 163.4 400 65,360 163.40 163.4 163.2 - 163.4 163.4 400 163.40 0.62%
2013-01-04 0 162.4 - - - - 0 0 - 162.4 - - - - 0 - -0.61%
2013-01-03 0 163.4 - - - - 0 0 - 163.4 - - - - 0 - 0.00%
2013-01-02 0 163.4 162.3 - 162.9 162.9 1,000 162,900 162.90 163.4 162.3 - 162.9 162.9 1,000 162.90 1.43%
2012-12-31 0 161.1 - - - - 0 0 - 161.1 - - - - 0 - 0.00%
2012-12-28 0 161.1 161.1 - - - 0 0 - 161.1 161.1 - - - 0 - 0.94%
2012-12-27 0 159.6 159.3 - 158.2 158.2 700 110,740 158.20 159.6 159.3 - 158.2 158.2 700 158.20 0.88%
2012-12-24 0 158.2 - - - - 0 0 - 158.2 - - - - 0 - 0.00%
2012-12-21 0 158.2 - - 158.2 161.4 2,700 428,660 158.76 158.2 - - 158.2 161.4 2,700 158.76 -0.50%
2012-12-20 0 159.0 - - - - 0 0 - 159.0 - - - - 0 - 0.06%
2012-12-19 0 158.9 - - - - 0 0 - 158.9 - - - - 0 - 1.27%
2012-12-18 0 156.9 - - - - 0 0 - 156.9 - - - - 0 - -0.57%
2012-12-17 0 157.8 - - - - 0 0 - 157.8 - - - - 0 - 0.13%
2012-12-14 0 157.6 - - 157.3 157.8 1,275 201,182 157.79 157.6 - - 157.3 157.8 1,275 157.79 0.32%
2012-12-13 0 157.1 155.3 - - - 0 0 - 157.1 155.3 - - - 0 - 1.09%
2012-12-12 0 155.4 154.6 - 155.5 155.5 325 50,537 155.50 155.4 154.6 - 155.5 155.5 325 155.50 0.71%
2012-12-11 0 154.3 - - 154.3 154.3 50 7,715 154.30 154.3 - - 154.3 154.3 50 154.30 0.65%
2012-12-10 0 153.3 - - - - 0 0 - 153.3 - - - - 0 - 0.00%
2012-12-07 0 153.3 - - - - 0 0 - 153.3 - - - - 0 - 0.00%
2012-12-06 0 153.3 152.0 - 152.0 153.3 1,250 190,325 152.26 153.3 152.0 - 152.0 153.3 1,250 152.26 1.39%
2012-12-05 0 151.2 - - 151.2 151.8 2,025 307,380 151.79 151.2 - - 151.2 151.8 2,025 151.79 0.00%
2012-12-04 0 151.2 - 153.0 - - 0 0 - 151.2 - 153.0 - - 0 - 0.00%
2012-12-03 0 151.2 - 151.6 - - 0 0 - 151.2 - 151.6 - - 0 - 0.20%
2012-11-30 0 150.9 - - 150.0 150.0 1,000 150,000 150.00 150.9 - - 150.0 150.0 1,000 150.00 1.62%
2012-11-29 0 148.5 - 149.0 - - 0 0 - 148.5 - 149.0 - - 0 - 0.27%
2012-11-28 0 148.1 - - - - 0 0 - 148.1 - - - - 0 - 0.00%
2012-11-27 0 148.1 - - - - 0 0 - 148.1 - - - - 0 - 0.41%
2012-11-26 0 147.5 - - - - 0 0 - 147.5 - - - - 0 - 0.89%
2012-11-23 0 146.2 - - - - 0 0 - 146.2 - - - - 0 - 0.00%
2012-11-22 0 146.2 - - - - 0 0 - 146.2 - - - - 0 - 0.62%
2012-11-21 0 145.3 - - 144.9 144.9 100 14,490 144.90 145.3 - - 144.9 144.9 100 144.90 -0.68%
2012-11-20 0 146.3 146.0 - - - 0 0 - 146.3 146.0 - - - 0 - 0.00%
2012-11-19 0 146.3 145.0 - - - 0 0 - 146.3 145.0 - - - 0 - 0.97%
2012-11-16 0 144.9 144.5 - - - 0 0 - 144.9 144.5 - - - 0 - 0.62%
2012-11-15 0 144.0 - - 144.3 144.3 300 43,290 144.30 144.0 - - 144.3 144.3 300 144.30 -2.17%
2012-11-14 0 147.2 - - - - 0 0 - 147.2 - - - - 0 - -0.27%
2012-11-13 0 147.6 - - 147.3 148.7 1,950 287,865 147.62 147.6 - - 147.3 148.7 1,950 147.62 -0.94%
2012-11-12 0 149.0 - - - - 0 0 - 149.0 - - - - 0 - 0.68%
2012-11-09 0 148.0 - 148.0 148.0 148.0 2,600 384,800 148.00 148.0 - 148.0 148.0 148.0 2,600 148.00 -0.07%
2012-11-08 0 148.1 - - 149.2 149.2 25 3,730 149.20 148.1 - - 149.2 149.2 25 149.20 -0.74%
2012-11-07 0 149.2 147.2 - - - 0 0 - 149.2 147.2 - - - 0 - 0.07%
2012-11-06 0 149.1 147.2 - - - 0 0 - 149.1 147.2 - - - 0 - -0.20%
2012-11-05 0 149.4 147.2 - 149.4 151.5 125 18,795 150.36 149.4 147.2 - 149.4 151.5 125 150.36 -0.40%
2012-11-02 0 150.0 148.4 - 149.5 150.0 1,625 243,062 149.58 150.0 148.4 - 149.5 150.0 1,625 149.58 1.15%
2012-11-01 0 148.3 147.2 - - - 0 0 - 148.3 147.2 - - - 0 - -0.13%
2012-10-31 0 148.5 - - - - 0 0 - 148.5 - - - - 0 - 1.30%
2012-10-30 0 146.6 - - - - 0 0 - 146.6 - - - - 0 - 0.34%
2012-10-29 0 146.1 - - - - 0 0 - 146.1 - - - - 0 - 0.14%
2012-10-26 0 145.9 - - - - 0 0 - 145.9 - - - - 0 - -0.48%
2012-10-25 0 146.6 - - - - 0 0 - 146.6 - - - - 0 - -0.34%
2012-10-24 0 147.1 - 148.7 - - 0 0 - 147.1 - 148.7 - - 0 - -1.08%
2012-10-22 0 148.7 - 149.7 - - 0 0 - 148.7 - 149.7 - - 0 - -0.67%
2012-10-19 0 149.7 - - - - 0 0 - 149.7 - - - - 0 - 0.07%
2012-10-18 0 149.6 - - 148.0 148.0 75 11,100 148.00 149.6 - - 148.0 148.0 75 148.00 0.54%
2012-10-17 0 148.8 - - - - 0 0 - 148.8 - - - - 0 - 0.00%
2012-10-16 0 148.8 - - - - 0 0 - 148.8 - - - - 0 - -0.67%
2012-10-15 0 149.8 - - - - 0 0 - 149.8 - - - - 0 - -0.07%
2012-10-12 0 149.9 147.0 - - - 0 0 - 149.9 147.0 - - - 0 - 0.81%
2012-10-11 0 148.7 - - - - 0 0 - 148.7 - - - - 0 - 0.13%
2012-10-10 0 148.5 - - 148.5 148.5 250 37,125 148.50 148.5 - - 148.5 148.5 250 148.50 -1.33%
2012-10-09 0 150.5 150.0 - - - 0 0 - 150.5 150.0 - - - 0 - -0.27%
2012-10-08 0 150.9 - - 152.6 152.9 475 72,582 152.80 150.9 - - 152.6 152.9 475 152.80 -1.11%
2012-10-05 0 152.6 152.6 - - - 0 0 - 152.6 152.6 - - - 0 - 0.00%
2012-10-04 0 152.6 - - - - 0 0 - 152.6 - - - - 0 - 0.26%
2012-10-03 0 152.2 150.5 - 152.2 152.2 75 11,415 152.20 152.2 150.5 - 152.2 152.2 75 152.20 1.13%
2012-09-28 0 150.5 - - - - 0 0 - 150.5 - - - - 0 - 1.62%
2012-09-27 0 148.1 - - 146.3 146.3 50 7,315 146.30 148.1 - - 146.3 146.3 50 146.30 0.75%
2012-09-26 0 147.0 - - - - 0 0 - 147.0 - - - - 0 - -2.20%
2012-09-25 0 150.3 - - 150.3 150.3 200 30,060 150.30 150.3 - - 150.3 150.3 200 150.30 0.20%
2012-09-24 0 150.0 - - - - 0 0 - 150.0 - - - - 0 - 0.00%
2012-09-21 0 150.0 - - - - 0 0 - 150.0 - - - - 0 - 0.20%
2012-09-20 0 149.7 149.5 - 149.7 149.7 125 18,712 149.70 149.7 149.5 - 149.7 149.7 125 149.70 -0.86%
2012-09-19 0 151.0 151.0 - - - 0 0 - 151.0 151.0 - - - 0 - 0.53%
2012-09-18 0 150.2 - - 152.2 152.2 200 30,440 152.20 150.2 - - 152.2 152.2 200 152.20 -0.66%
2012-09-17 0 151.2 - - 151.1 151.2 1,650 249,465 151.19 151.2 - - 151.1 151.2 1,650 151.19 0.00%
2012-09-14 0 151.2 - - - - 0 0 - 151.2 - - - - 0 - 3.00%
2012-09-13 0 146.8 - - 147.0 147.0 2,000 294,000 147.00 146.8 - - 147.0 147.0 2,000 147.00 -0.14%
2012-09-12 0 147.0 - - 145.9 147.2 1,750 255,650 146.09 147.0 - - 145.9 147.2 1,750 146.09 1.24%
2012-09-11 0 145.2 - - - - 0 0 - 145.2 - - - - 0 - 0.00%
2012-09-10 0 145.2 - - - - 0 0 - 145.2 - - - - 0 - 0.00%
2012-09-07 0 145.2 - - 145.2 145.2 850 123,420 145.20 145.2 - - 145.2 145.2 850 145.20 1.54%
2012-09-06 0 143.0 - - - - 0 0 - 143.0 - - - - 0 - 0.56%
2012-09-05 0 142.2 - - - - 0 0 - 142.2 - - - - 0 - 0.00%
2012-09-04 0 142.2 - - 142.8 142.8 50 7,140 142.80 142.2 - - 142.8 142.8 50 142.80 -0.21%
2012-09-03 0 142.5 - - 143.0 143.0 500 71,500 143.00 142.5 - - 143.0 143.0 500 143.00 2.59%
2012-08-31 0 138.9 - - - - 0 0 - 138.9 - - - - 0 - 0.29%
2012-08-30 0 138.5 - - 138.4 138.4 350 48,440 138.40 138.5 - - 138.4 138.4 350 138.40 -2.33%
2012-08-29 0 141.8 - - - - 0 0 - 141.8 - - - - 0 - -0.35%
2012-08-28 0 142.3 - - 141.8 142.3 500 71,045 142.09 142.3 - - 141.8 142.3 500 142.09 -0.49%
2012-08-27 0 143.0 142.0 - 142.8 143.0 5,000 714,500 142.90 143.0 142.0 - 142.8 143.0 5,000 142.90 0.14%
2012-08-24 0 142.8 - - 142.9 143.3 175 25,027 143.01 142.8 - - 142.9 143.3 175 143.01 -1.11%
2012-08-23 0 144.4 - - 144.4 144.4 200 28,880 144.40 144.4 - - 144.4 144.4 200 144.40 0.98%
2012-08-22 0 143.0 - - 143.0 143.9 5,650 808,900 143.17 143.0 - - 143.0 143.9 5,650 143.17 -0.21%
2012-08-21 0 143.3 142.7 - - - 0 0 - 143.3 142.7 - - - 0 - 0.35%
2012-08-20 0 142.8 - - 142.9 143.1 175 25,032 143.04 142.8 - - 142.9 143.1 175 143.04 0.00%
2012-08-17 0 142.8 - 142.9 144.2 144.2 250 36,050 144.20 142.8 - 142.9 144.2 144.2 250 144.20 -0.63%
2012-08-16 0 143.7 - - 144.3 144.3 200 28,860 144.30 143.7 - - 144.3 144.3 200 144.30 -0.42%
2012-08-15 0 144.3 - - 143.7 144.5 5,000 720,500 144.10 144.3 - - 143.7 144.5 5,000 144.10 0.00%
2012-08-14 0 144.3 - - 143.2 143.2 200 28,640 143.20 144.3 - - 143.2 143.2 200 143.20 1.12%
2012-08-13 0 142.7 141.6 - 142.8 142.8 2,500 357,000 142.80 142.7 141.6 - 142.8 142.8 2,500 142.80 0.78%
2012-08-10 0 141.6 - - 141.6 141.6 50 7,080 141.60 141.6 - - 141.6 141.6 50 141.60 -0.21%
2012-08-09 0 141.9 - - 141.5 142.4 50 7,097 141.94 141.9 - - 141.5 142.4 50 141.94 0.71%
2012-08-08 0 140.9 - 141.6 - - 0 0 - 140.9 - 141.6 - - 0 - 0.21%
2012-08-07 0 140.6 - - - - 0 0 - 140.6 - - - - 0 - 0.36%
2012-08-06 0 140.1 - - - - 0 0 - 140.1 - - - - 0 - 1.37%
2012-08-03 0 138.2 - 140.2 137.9 138.6 5,025 694,710 138.25 138.2 - 140.2 137.9 138.6 5,025 138.25 -1.14%
2012-08-02 0 139.8 - 140.5 140.0 140.0 150 21,000 140.00 139.8 - 140.5 140.0 140.0 150 140.00 -0.14%
2012-08-01 0 140.0 137.7 140.3 - - 0 0 - 140.0 137.7 140.3 - - 0 - 0.36%
2012-07-31 0 139.5 137.7 - 139.4 139.6 5,400 753,540 139.54 139.5 137.7 - 139.4 139.6 5,400 139.54 1.60%
2012-07-30 0 137.3 - - 137.1 138.0 5,300 728,540 137.46 137.3 - - 137.1 138.0 5,300 137.46 0.29%
2012-07-27 0 136.9 - - - - 0 0 - 136.9 - - - - 0 - 0.00%
2012-07-26 0 136.9 - 139.4 137.2 137.3 1,675 229,940 137.28 136.9 - 139.4 137.2 137.3 1,675 137.28 0.66%
2012-07-25 0 136.0 - 136.5 - - 0 0 - 136.0 - 136.5 - - 0 - 0.00%
2012-07-24 0 136.0 - - - - 0 0 - 136.0 - - - - 0 - -0.15%
2012-07-23 0 136.2 - 140.5 136.2 139.9 150 20,615 137.43 136.2 - 140.5 136.2 139.9 150 137.43 -2.64%
2012-07-20 0 139.9 - 141.3 139.9 140.5 1,150 161,485 140.42 139.9 - 141.3 139.9 140.5 1,150 140.42 -0.78%
2012-07-19 0 141.0 - - 143.6 143.6 1,200 172,320 143.60 141.0 - - 143.6 143.6 1,200 143.60 -0.84%
2012-07-18 0 142.2 - - - - 0 0 - 142.2 - - - - 0 - -0.91%
2012-07-17 0 143.5 - 145.0 143.7 143.7 425 61,072 143.70 143.5 - 145.0 143.7 143.7 425 143.70 0.77%
2012-07-16 0 142.4 - - 142.4 142.4 150 21,360 142.40 142.4 - - 142.4 142.4 150 142.40 2.15%
2012-07-13 0 139.4 - 140.0 - - 0 0 - 139.4 - 140.0 - - 0 - 0.50%
2012-07-12 0 138.7 - - 138.7 139.7 10,000 1,392,507 139.25 138.7 - - 138.7 139.7 10,000 139.25 -1.28%
2012-07-11 0 140.5 - - 139.2 139.2 1,100 153,120 139.20 140.5 - - 139.2 139.2 1,100 139.20 2.11%
2012-07-10 0 137.6 - - 137.0 137.6 5,225 717,042 137.23 137.6 - - 137.0 137.6 5,225 137.23 0.00%
2012-07-09 0 137.6 - - - - 0 0 - 137.6 - - - - 0 - -1.57%
2012-07-06 0 139.8 - - - - 0 0 - 139.8 - - - - 0 - -0.64%
2012-07-05 0 140.7 - - 142.0 142.0 325 46,150 142.00 140.7 - - 142.0 142.0 325 142.00 0.14%
2012-07-04 0 140.5 - - - - 0 0 - 140.5 - - - - 0 - -0.35%
2012-07-03 0 141.0 137.0 - 141.0 141.0 525 74,025 141.00 141.0 137.0 - 141.0 141.0 525 141.00 2.84%
2012-06-29 0 137.1 - - 136.2 136.2 2,500 340,500 136.20 137.1 - - 136.2 136.2 2,500 136.20 1.86%
2012-06-28 0 134.6 - - 135.1 135.1 2,500 337,750 135.10 134.6 - - 135.1 135.1 2,500 135.10 -0.15%
2012-06-27 0 134.8 - - - - 0 0 - 134.8 - - - - 0 - 1.20%
2012-06-26 0 133.2 - - - - 0 0 - 133.2 - - - - 0 - 0.38%
2012-06-25 0 132.7 - - - - 0 0 - 132.7 - - - - 0 - -0.45%
2012-06-22 0 133.3 - - - - 0 0 - 133.3 - - - - 0 - -1.55%
2012-06-21 0 135.4 - - 136.0 136.0 25 3,400 136.00 135.4 - - 136.0 136.0 25 136.00 -1.96%
2012-06-20 0 138.1 136.0 - - - 0 0 - 138.1 136.0 - - - 0 - 0.00%
2012-06-19 0 138.1 136.0 - 138.1 138.1 1,500 207,150 138.10 138.1 136.0 - 138.1 138.1 1,500 138.10 -0.29%
2012-06-18 0 138.5 138.5 - - - 0 0 - 138.5 138.5 - - - 0 - 0.87%
2012-06-15 0 137.3 - - 136.1 136.1 1,100 149,710 136.10 137.3 - - 136.1 136.1 1,100 136.10 1.40%
2012-06-14 0 135.4 - - - - 0 0 - 135.4 - - - - 0 - 0.00%
2012-06-13 0 135.4 135.1 - - - 0 0 - 135.4 135.1 - - - 0 - 0.67%
2012-06-12 0 134.5 - - 134.5 134.5 1,150 154,675 134.50 134.5 - - 134.5 134.5 1,150 134.50 -0.59%
2012-06-11 0 135.3 - - - - 0 0 - 135.3 - - - - 0 - 4.32%
2012-06-08 0 129.7 - - - - 0 0 - 129.7 - - - - 0 - -1.29%
2012-06-07 0 131.4 - - 131.3 131.4 1,375 180,560 131.32 131.4 - - 131.3 131.4 1,375 131.32 0.61%
2012-06-06 0 130.6 - - - - 0 0 - 130.6 - - - - 0 - 2.03%
2012-06-05 0 128.0 - - - - 0 0 - 128.0 - - - - 0 - 0.08%
2012-06-04 0 127.9 - 130.1 - - 0 0 - 127.9 - 130.1 - - 0 - -1.92%
2012-06-01 0 130.4 - - - - 0 0 - 130.4 - - - - 0 - 0.00%
2012-05-31 0 130.4 - - 130.4 130.4 2,400 312,960 130.40 130.4 - - 130.4 130.4 2,400 130.40 -1.36%
2012-05-30 0 132.2 - - 132.2 133.6 1,075 143,340 133.34 132.2 - - 132.2 133.6 1,075 133.34 -1.78%
2012-05-29 0 134.6 - - - - 0 0 - 134.6 - - - - 0 - 1.66%
2012-05-28 0 132.4 - - 131.5 132.4 1,075 142,150 132.23 132.4 - - 131.5 132.4 1,075 132.23 0.23%
2012-05-25 0 132.1 131.5 - 131.6 131.6 900 118,440 131.60 132.1 131.5 - 131.6 131.6 900 131.60 2.48%
2012-05-24 0 128.9 - - 128.9 130.6 950 122,795 129.26 128.9 - - 128.9 130.6 950 129.26 -2.79%
2012-05-23 0 132.6 - - 136.0 136.0 50 6,800 136.00 132.6 - - 136.0 136.0 50 136.00 -2.50%
2012-05-22 0 136.0 - - 136.0 137.3 1,075 146,870 136.62 136.0 - - 136.0 137.3 1,075 136.62 -0.07%
2012-05-21 0 136.1 - - 136.0 138.2 1,000 137,980 137.98 136.1 - - 136.0 138.2 1,000 137.98 -1.66%
2012-05-18 0 138.4 - - 137.3 138.7 2,800 388,080 138.60 138.4 - - 137.3 138.7 2,800 138.60 -1.28%
2012-05-17 0 140.2 140.0 - - - 0 0 - 140.2 140.0 - - - 0 - 1.45%
2012-05-16 0 138.2 137.5 - 140.2 141.1 925 129,757 140.28 138.2 137.5 - 140.2 141.1 925 140.28 -2.26%
2012-05-15 0 141.4 140.0 - 140.2 140.2 100 14,020 140.20 141.4 140.0 - 140.2 140.2 100 140.20 -0.28%
2012-05-14 0 141.8 - - 142.6 142.6 500 71,300 142.60 141.8 - - 142.6 142.6 500 142.60 0.00%
2012-05-11 0 141.8 - - 141.8 142.0 75 10,640 141.87 141.8 - - 141.8 142.0 75 141.87 -1.18%
2012-05-10 0 143.5 142.0 - 142.0 144.7 1,400 200,885 143.49 143.5 142.0 - 142.0 144.7 1,400 143.49 -2.78%
2012-05-09 0 147.6 - - - - 0 0 - 147.6 - - - - 0 - -0.94%
2012-05-08 0 149.0 - - 147.3 147.3 2,900 427,170 147.30 149.0 - - 147.3 147.3 2,900 147.30 0.95%
2012-05-07 0 147.6 147.3 - 147.6 148.4 75 11,090 147.87 147.6 147.3 - 147.6 148.4 75 147.87 -0.74%
2012-05-04 0 148.7 146.3 - 148.7 150.4 3,500 524,957 149.99 148.7 146.3 - 148.7 150.4 3,500 149.99 -1.78%
2012-05-03 0 151.4 148.6 - 151.0 151.7 7,025 1,064,447 151.52 151.4 148.6 - 151.0 151.7 7,025 151.52 0.07%
2012-05-02 0 151.3 - 151.4 151.4 151.5 3,900 590,782 151.48 151.3 - 151.4 151.4 151.5 3,900 151.48 0.93%
2012-04-30 0 149.9 147.0 - 148.8 149.9 1,025 152,547 148.83 149.9 147.0 - 148.8 149.9 1,025 148.83 2.67%
2012-04-27 0 146.0 - - - - 0 0 - 146.0 - - - - 0 - 0.00%
2012-04-26 0 146.0 142.3 - - - 0 0 - 146.0 142.3 - - - 0 - 0.90%
2012-04-25 0 144.7 141.8 - - - 0 0 - 144.7 141.8 - - - 0 - 0.35%
2012-04-24 0 144.2 143.7 - 143.6 145.2 2,775 398,770 143.70 144.2 143.7 - 143.6 145.2 2,775 143.70 -0.55%
2012-04-23 0 145.0 - - - - 0 0 - 145.0 - - - - 0 - 0.00%
2012-04-20 0 145.0 - - 144.0 145.0 7,100 1,023,762 144.19 145.0 - - 144.0 145.0 7,100 144.19 0.62%
2012-04-19 0 144.1 142.5 - 141.9 142.4 3,525 500,360 141.95 144.1 142.5 - 141.9 142.4 3,525 141.95 1.12%
2012-04-18 0 142.5 - - 141.8 142.9 4,100 582,070 141.97 142.5 - - 141.8 142.9 4,100 141.97 0.71%
2012-04-17 0 141.5 - - 141.0 141.0 175 24,675 141.00 141.5 - - 141.0 141.0 175 141.00 -0.42%
2012-04-16 0 142.1 141.2 - - - 0 0 - 142.1 141.2 - - - 0 - -0.70%
2012-04-13 0 143.1 141.0 - - - 0 0 - 143.1 141.0 - - - 0 - 1.35%
2012-04-12 0 141.2 - - - - 0 0 - 141.2 - - - - 0 - 0.71%
2012-04-11 0 140.2 - 140.8 140.2 140.2 3,200 448,640 140.20 140.2 - 140.8 140.2 140.2 3,200 140.20 -1.13%
2012-04-10 0 141.8 - 143.9 142.7 143.9 525 75,517 143.84 141.8 - 143.9 142.7 143.9 525 143.84 -1.66%
2012-04-05 0 144.2 - - 145.1 148.6 2,400 349,080 145.45 144.2 - - 145.1 148.6 2,400 145.45 -2.96%
2012-04-03 0 148.6 147.0 - 146.6 149.1 30,225 4,459,042 147.53 148.6 147.0 - 146.6 149.1 30,225 147.53 1.64%
2012-04-02 0 146.2 - - 145.3 146.8 13,775 2,014,987 146.28 146.2 - - 145.3 146.8 13,775 146.28 -0.07%
2012-03-30 0 146.3 - - 146.3 147.4 9,650 1,413,130 146.44 146.3 - - 146.3 147.4 9,650 146.44 0.27%
2012-03-29 0 145.9 - - 145.9 146.0 9,600 1,400,960 145.93 145.9 - - 145.9 146.0 9,600 145.93 -1.42%
2012-03-28 0 148.0 145.6 - 147.2 147.8 32,750 4,832,125 147.55 148.0 145.6 - 147.2 147.8 32,750 147.55 0.27%
2012-03-27 0 147.6 146.5 - - - 0 0 - 147.6 146.5 - - - 0 - 1.79%
2012-03-26 0 145.0 144.3 - 145.0 146.8 16,150 2,361,315 146.21 145.0 144.3 - 145.0 146.8 16,150 146.21 0.49%
2012-03-23 0 144.3 - - 141.1 145.9 28,800 4,148,800 144.06 144.3 - - 141.1 145.9 28,800 144.06 -2.70%
2012-03-22 0 148.3 - - - - 0 0 - 148.3 - - - - 0 - 0.88%
2012-03-21 0 147.0 - - 146.9 147.2 16,000 2,352,640 147.04 147.0 - - 146.9 147.2 16,000 147.04 -0.14%
2012-03-20 0 147.2 - - 146.8 147.3 19,200 2,823,040 147.03 147.2 - - 146.8 147.3 19,200 147.03 -0.41%
2012-03-19 0 147.8 145.9 - 148.5 148.7 6,900 1,024,750 148.51 147.8 145.9 - 148.5 148.7 6,900 148.51 2.28%
2012-03-16 0 144.5 - - 144.5 144.5 6,400 924,800 144.50 144.5 - - 144.5 144.5 6,400 144.50 0.98%
2012-03-15 0 143.1 142.4 - 142.4 142.4 25 3,560 142.40 143.1 142.4 - 142.4 142.4 25 142.40 0.63%
2012-03-14 0 142.2 141.7 142.4 142.2 142.8 2,600 369,980 142.30 142.2 141.7 142.4 142.2 142.8 2,600 142.30 0.92%
2012-03-13 0 140.9 - - 140.9 141.8 2,300 326,070 141.77 140.9 - - 140.9 141.8 2,300 141.77 -1.19%
2012-03-12 0 142.6 142.0 - 143.0 143.2 250 35,795 143.18 142.6 142.0 - 143.0 143.2 250 143.18 -0.49%
2012-03-09 0 143.3 - - 143.2 145.4 2,375 340,395 143.32 143.3 - - 143.2 145.4 2,375 143.32 -0.42%
2012-03-08 0 143.9 143.4 - 142.3 144.7 13,400 1,921,080 143.36 143.9 143.4 - 142.3 144.7 13,400 143.36 2.20%
2012-03-07 0 140.8 140.6 - 140.5 140.9 4,050 569,345 140.58 140.8 140.6 - 140.5 140.9 4,050 140.58 -1.19%
2012-03-06 0 142.5 142.5 - 142.2 142.6 13,500 1,921,260 142.32 142.5 142.5 - 142.2 142.6 13,500 142.32 -1.04%
2012-03-05 0 144.0 143.8 - 144.0 145.7 500 72,425 144.85 144.0 143.8 - 144.0 145.7 500 144.85 -1.10%
2012-03-02 0 145.6 119.1 - 145.6 145.7 5,250 764,590 145.64 145.6 119.1 - 145.6 145.7 5,250 145.64 0.83%
2012-03-01 0 144.4 119.1 - 144.2 144.2 600 86,520 144.20 144.4 119.1 - 144.2 144.2 600 144.20 -0.28%
2012-02-29 0 144.8 142.5 - - - 0 0 - 144.8 142.5 - - - 0 - 2.12%
2012-02-28 0 141.8 128.0 - 141.8 141.8 700 99,260 141.80 141.8 128.0 - 141.8 141.8 700 141.80 0.14%
2012-02-27 0 141.6 128.0 - 142.4 142.4 25 3,560 142.40 141.6 128.0 - 142.4 142.4 25 142.40 -0.56%
2012-02-24 0 142.4 138.2 - - - 0 0 - 142.4 138.2 - - - 0 - 0.99%
2012-02-23 0 141.0 138.1 - 141.0 141.0 100 14,100 141.00 141.0 138.1 - 141.0 141.0 100 141.00 -0.07%
2012-02-22 0 141.1 128.0 - 140.6 140.8 600 84,440 140.73 141.1 128.0 - 140.6 140.8 600 140.73 0.43%
2012-02-21 0 140.5 128.0 - 140.0 140.0 550 77,000 140.00 140.5 128.0 - 140.0 140.0 550 140.00 0.86%
2012-02-20 0 139.3 128.0 - - - 0 0 - 139.3 128.0 - - - 0 - 0.80%
2012-02-17 0 138.2 128.0 - 138.2 138.2 100 13,820 138.20 138.2 128.0 - 138.2 138.2 100 138.20 0.44%
2012-02-16 0 137.6 128.0 - 137.1 137.7 2,300 316,220 137.49 137.6 128.0 - 137.1 137.7 2,300 137.49 -0.07%
2012-02-15 0 137.7 134.0 - - - 0 0 - 137.7 134.0 - - - 0 - 2.15%
2012-02-14 0 134.8 134.0 - 135.5 135.7 350 47,435 135.53 134.8 134.0 - 135.5 135.7 350 135.53 -0.30%
2012-02-13 0 135.2 134.0 - - - 0 0 - 135.2 134.0 - - - 0 - 0.30%
2012-02-10 0 134.8 134.0 - 135.2 135.2 1,025 138,580 135.20 134.8 134.0 - 135.2 135.2 1,025 135.20 -0.59%
2012-02-09 0 135.6 135.2 - 135.0 135.6 2,075 280,605 135.23 135.6 135.2 - 135.0 135.6 2,075 135.23 -0.22%
2012-02-08 0 135.9 120.0 - 133.8 133.9 1,025 137,245 133.90 135.9 120.0 - 133.8 133.9 1,025 133.90 2.57%
2012-02-07 0 132.5 120.0 - 132.5 132.5 500 66,250 132.50 132.5 120.0 - 132.5 132.5 500 132.50 -0.15%
2012-02-06 0 132.7 120.0 - - - 0 0 - 132.7 120.0 - - - 0 - 0.99%
2012-02-03 0 131.4 120.0 - 131.9 132.6 1,075 142,492 132.55 131.4 120.0 - 131.9 132.6 1,075 132.55 -0.90%
2012-02-02 0 132.6 120.0 - 132.6 132.6 25 3,315 132.60 132.6 120.0 - 132.6 132.6 25 132.60 2.55%
2012-02-01 0 129.3 120.0 - 129.5 130.0 1,025 133,237 129.99 129.3 120.0 - 129.5 130.0 1,025 129.99 0.86%
2012-01-31 0 128.2 120.0 - 128.6 128.6 50 6,430 128.60 128.2 120.0 - 128.6 128.6 50 128.60 0.47%
2012-01-30 0 127.6 - - 127.6 127.6 1,000 127,600 127.60 127.6 - - 127.6 127.6 1,000 127.60 0.47%
2012-01-27 0 127.0 - - 127.0 127.0 25 3,175 127.00 127.0 - - 127.0 127.0 25 127.00 0.79%
2012-01-26 0 126.0 - - 125.3 125.3 1,000 125,300 125.30 126.0 - - 125.3 125.3 1,000 125.30 1.69%
2012-01-20 0 123.9 122.9 - - - 0 0 - 123.9 122.9 - - - 0 - 0.81%
2012-01-19 0 122.9 122.0 - 122.9 123.2 825 101,400 122.91 122.9 122.0 - 122.9 123.2 825 122.91 0.33%
2012-01-18 0 122.5 - - - - 0 0 - 122.5 - - - - 0 - 0.41%
2012-01-17 0 122.0 - - 121.8 121.8 25 3,045 121.80 122.0 - - 121.8 121.8 25 121.80 2.43%
2012-01-16 0 119.1 - - 119.1 119.1 800 95,280 119.10 119.1 - - 119.1 119.1 800 119.10 -1.89%
2012-01-13 0 121.4 - - - - 0 0 - 121.4 - - - - 0 - -0.08%
2012-01-12 0 121.5 - - 121.5 121.5 25 3,037 121.48 121.5 - - 121.5 121.5 25 121.48

Copyright & disclaimer, Privacy policy

Back to top