Date Open High Low Close* Adj Close** Volume

Dec 31, 2018 1,250.00 1,250.00 1,250.00 1,250.00 1,250.00 -

Dec 28, 2018 1,250.00 1,270.00 1,230.00 1,250.00 1,250.00 74,725,300
Dec 27, 2018 1,220.00 1,255.00 1,215.00 1,250.00 1,250.00 63,545,400
Dec 26, 2018 1,225.00 1,225.00 1,205.00 1,220.00 1,220.00 64,419,100
Dec 25, 2018 1,225.00 1,225.00 1,225.00 1,225.00 1,225.00 -
Dec 24, 2018 1,225.00 1,225.00 1,225.00 1,225.00 1,225.00 -
Dec 21, 2018 1,245.00 1,245.00 1,215.00 1,225.00 1,225.00 72,685,300
Dec 20, 2018 1,250.00 1,255.00 1,230.00 1,245.00 1,245.00 81,691,100
Dec 19, 2018 1,220.00 1,260.00 1,215.00 1,250.00 1,250.00 72,424,100
Dec 18, 2018 1,250.00 1,250.00 1,205.00 1,220.00 1,220.00 71,804,200
Dec 17, 2018 1,250.00 1,255.00 1,235.00 1,255.00 1,255.00 62,055,200
Dec 14, 2018 1,250.00 1,260.00 1,210.00 1,250.00 1,250.00 85,622,200
Dec 13, 2018 1,240.00 1,270.00 1,215.00 1,255.00 1,255.00 75,873,000
Dec 12, 2018 1,220.00 1,250.00 1,205.00 1,240.00 1,240.00 91,831,300
Dec 11, 2018 1,200.00 1,225.00 1,195.00 1,220.00 1,220.00 69,243,900
Dec 10, 2018 1,215.00 1,215.00 1,195.00 1,200.00 1,200.00 71,628,400
Dec 07, 2018 1,215.00 1,220.00 1,190.00 1,220.00 1,220.00 101,898,100
Dec 06, 2018 1,225.00 1,250.00 1,195.00 1,210.00 1,210.00 86,383,000
Dec 05, 2018 1,205.00 1,230.00 1,200.00 1,220.00 1,220.00 84,918,400
Dec 04, 2018 1,190.00 1,225.00 1,180.00 1,200.00 1,200.00 75,722,000
Dec 03, 2018 1,200.00 1,205.00 1,185.00 1,195.00 1,195.00 80,390,000
Nov 30, 2018 1,200.00 1,220.00 1,195.00 1,195.00 1,195.00 110,452,400
Nov 29, 2018 1,205.00 1,220.00 1,195.00 1,200.00 1,200.00 86,391,000
Nov 28, 2018 1,210.00 1,225.00 1,165.00 1,200.00 1,200.00 78,750,500
Nov 27, 2018 1,215.00 1,235.00 1,195.00 1,205.00 1,205.00 60,821,300
Nov 26, 2018 1,200.00 1,215.00 1,185.00 1,215.00 1,215.00 63,861,500
Nov 23, 2018 1,205.00 1,260.00 1,200.00 1,205.00 1,205.00 68,095,100
Nov 22, 2018 1,205.00 1,210.00 1,185.00 1,200.00 1,200.00 85,520,500
Nov 21, 2018 1,205.00 1,215.00 1,190.00 1,205.00 1,205.00 61,382,300
Nov 20, 2018 1,210.00 1,210.00 1,210.00 1,210.00 1,210.00 -
Nov 19, 2018 1,210.00 1,215.00 1,190.00 1,210.00 1,210.00 59,651,900
Nov 16, 2018 1,200.00 1,215.00 1,185.00 1,205.00 1,205.00 71,332,600
Nov 15, 2018 1,170.00 1,205.00 1,165.00 1,190.00 1,190.00 75,086,900
Nov 14, 2018 1,200.00 1,200.00 1,160.00 1,160.00 1,160.00 92,241,600
Nov 13, 2018 1,205.00 1,210.00 1,185.00 1,195.00 1,195.00 51,185,000
Nov 12, 2018 1,200.00 1,220.00 1,190.00 1,205.00 1,205.00 59,778,100
Nov 09, 2018 1,195.00 1,205.00 1,175.00 1,195.00 1,195.00 97,613,300
Nov 08, 2018 1,260.00 1,270.00 1,195.00 1,195.00 1,195.00 66,498,400
Nov 07, 2018 1,295.00 1,320.00 1,255.00 1,260.00 1,260.00 53,276,900
Nov 06, 2018 1,295.00 1,325.00 1,255.00 1,300.00 1,300.00 55,766,700
Nov 05, 2018 1,330.00 1,340.00 1,295.00 1,295.00 1,295.00 52,720,200
Nov 02, 2018 1,290.00 1,355.00 1,280.00 1,330.00 1,330.00 56,101,500
Nov 01, 2018 1,260.00 1,290.00 1,260.00 1,290.00 1,290.00 52,153,800
Oct 31, 2018 1,285.00 1,310.00 1,260.00 1,260.00 1,260.00 54,035,300
Oct 30, 2018 1,280.00 1,300.00 1,270.00 1,280.00 1,280.00 44,708,700
Oct 29, 2018 1,290.00 1,305.00 1,265.00 1,275.00 1,275.00 45,293,800
Oct 26, 2018 1,320.00 1,320.00 1,280.00 1,290.00 1,290.00 44,475,700
Oct 25, 2018 1,275.00 1,315.00 1,260.00 1,315.00 1,315.00 53,000,600
Oct 24, 2018 1,300.00 1,320.00 1,265.00 1,275.00 1,275.00 45,372,900
Oct 23, 2018 1,285.00 1,320.00 1,275.00 1,300.00 1,300.00 48,161,600
Oct 22, 2018 1,300.00 1,300.00 1,285.00 1,290.00 1,290.00 41,004,200
Oct 19, 2018 1,285.00 1,300.00 1,275.00 1,300.00 1,300.00 49,366,600
Oct 18, 2018 1,285.00 1,300.00 1,275.00 1,290.00 1,290.00 46,139,100
Oct 17, 2018 1,275.00 1,285.00 1,260.00 1,285.00 1,285.00 46,916,700
Oct 16, 2018 1,250.00 1,275.00 1,240.00 1,275.00 1,275.00 42,693,400
Oct 15, 2018 1,255.00 1,260.00 1,225.00 1,250.00 1,250.00 39,604,700
Oct 12, 2018 1,235.00 1,285.00 1,225.00 1,260.00 1,260.00 54,580,600
Oct 11, 2018 1,265.00 1,275.00 1,230.00 1,235.00 1,235.00 48,578,400
Oct 10, 2018 1,285.00 1,290.00 1,265.00 1,280.00 1,280.00 41,735,900
Oct 09, 2018 1,265.00 1,280.00 1,255.00 1,280.00 1,280.00 41,943,400
Oct 08, 2018 1,235.00 1,275.00 1,230.00 1,265.00 1,265.00 44,971,400
Oct 05, 2018 1,260.00 1,260.00 1,235.00 1,235.00 1,235.00 44,696,300
Oct 04, 2018 1,260.00 1,270.00 1,240.00 1,260.00 1,260.00 47,691,200
Oct 03, 2018 1,265.00 1,280.00 1,260.00 1,260.00 1,260.00 48,607,300
Oct 02, 2018 1,280.00 1,295.00 1,245.00 1,260.00 1,260.00 65,341,200
Oct 01, 2018 1,290.00 1,300.00 1,270.00 1,280.00 1,280.00 67,686,400
Sep 28, 2018 1,220.00 1,300.00 1,220.00 1,290.00 1,290.00 106,396,900
Sep 27, 2018 1,215.00 1,250.00 1,200.00 1,210.00 1,210.00 45,879,800
Sep 26, 2018 1,215.00 1,220.00 1,200.00 1,215.00 1,215.00 44,590,400
Sep 25, 2018 1,220.00 1,225.00 1,200.00 1,210.00 1,210.00 36,791,500
Sep 24, 2018 1,220.00 1,225.00 1,215.00 1,220.00 1,220.00 45,520,900
Sep 21, 2018 1,245.00 1,250.00 1,220.00 1,220.00 1,220.00 50,344,000
Sep 20, 2018 1,205.00 1,250.00 1,200.00 1,245.00 1,245.00 119,814,600
Sep 19, 2018 1,185.00 1,205.00 1,185.00 1,200.00 1,200.00 52,855,400
Sep 18, 2018 1,205.00 1,215.00 1,180.00 1,185.00 1,185.00 50,708,800
Sep 17, 2018 1,235.00 1,235.00 1,205.00 1,205.00 1,205.00 50,838,500
Sep 14, 2018 1,225.00 1,240.00 1,215.00 1,235.00 1,235.00 46,894,200
Sep 13, 2018 1,225.00 1,250.00 1,220.00 1,220.00 1,220.00 46,138,000
Sep 12, 2018 1,245.00 1,255.00 1,220.00 1,225.00 1,225.00 66,887,100
Sep 11, 2018 1,245.00 1,245.00 1,245.00 1,245.00 1,245.00 -
Sep 10, 2018 1,250.00 1,255.00 1,220.00 1,245.00 1,245.00 58,903,100
Sep 07, 2018 1,250.00 1,255.00 1,225.00 1,250.00 1,250.00 55,233,800
Sep 06, 2018 1,265.00 1,295.00 1,210.00 1,250.00 1,250.00 54,781,600
Sep 05, 2018 1,270.00 1,285.00 1,245.00 1,265.00 1,265.00 57,241,700
Sep 04, 2018 1,280.00 1,290.00 1,265.00 1,270.00 1,270.00 47,514,800
Sep 03, 2018 1,300.00 1,300.00 1,275.00 1,280.00 1,280.00 59,220,000
Aug 31, 2018 1,290.00 1,300.00 1,265.00 1,300.00 1,300.00 52,102,100
Aug 30, 2018 1,280.00 1,295.00 1,280.00 1,290.00 1,290.00 50,844,700
Aug 29, 2018 1,290.00 1,295.00 1,275.00 1,285.00 1,285.00 57,930,100
Aug 28, 2018 1,290.00 1,295.00 1,280.00 1,285.00 1,285.00 39,787,500
Aug 27, 2018 1,285.00 1,290.00 1,275.00 1,285.00 1,285.00 44,734,300
Aug 24, 2018 1,290.00 1,290.00 1,275.00 1,285.00 1,285.00 32,861,000
Aug 23, 2018 1,295.00 1,295.00 1,275.00 1,290.00 1,290.00 41,168,400
Aug 22, 2018 1,295.00 1,295.00 1,295.00 1,295.00 1,295.00 -
Aug 21, 2018 1,295.00 1,300.00 1,270.00 1,295.00 1,295.00 43,751,700
Aug 20, 2018 1,310.00 1,315.00 1,275.00 1,295.00 1,295.00 48,598,100
Aug 17, 2018 1,315.00 1,315.00 1,315.00 1,315.00 1,315.00 -
Aug 16, 2018 1,330.00 1,340.00 1,275.00 1,315.00 1,315.00 35,334,700
Aug 15, 2018 1,275.00 1,350.00 1,245.00 1,335.00 1,335.00 59,247,700
Aug 14, 2018 1,275.00 1,280.00 1,165.00 1,275.00 1,275.00 59,932,600
Aug 13, 2018 1,305.00 1,305.00 1,245.00 1,275.00 1,275.00 46,616,200
Aug 10, 2018 1,320.00 1,325.00 1,295.00 1,305.00 1,305.00 40,393,800
Aug 09, 2018 1,345.00 1,365.00 1,295.00 1,320.00 1,320.00 37,374,200
Aug 08, 2018 1,305.00 1,355.00 1,295.00 1,340.00 1,340.00 58,715,700
Aug 07, 2018 1,285.00 1,300.00 1,265.00 1,300.00 1,300.00 47,306,500
Aug 06, 2018 1,310.00 1,315.00 1,280.00 1,285.00 1,285.00 44,832,300
Aug 03, 2018 1,270.00 1,320.00 1,250.00 1,305.00 1,305.00 42,823,600
Aug 02, 2018 1,235.00 1,270.00 1,235.00 1,265.00 1,265.00 34,516,300
Aug 01, 2018 1,240.00 1,250.00 1,230.00 1,230.00 1,230.00 34,004,000
Jul 31, 2018 1,250.00 1,250.00 1,215.00 1,235.00 1,235.00 43,894,400
Jul 30, 2018 1,240.00 1,250.00 1,220.00 1,250.00 1,250.00 47,318,900
Jul 27, 2018 1,250.00 1,260.00 1,210.00 1,240.00 1,240.00 19,110,600
Jul 26, 2018 1,250.00 1,265.00 1,200.00 1,250.00 1,250.00 27,816,200
Jul 25, 2018 1,280.00 1,280.00 1,225.00 1,245.00 1,245.00 29,662,100
Jul 24, 2018 1,330.00 1,335.00 1,260.00 1,280.00 1,280.00 42,151,300
Jul 23, 2018 1,305.00 1,335.00 1,305.00 1,325.00 1,325.00 45,081,200
Jul 20, 2018 1,295.00 1,315.00 1,275.00 1,305.00 1,305.00 26,362,500
Jul 19, 2018 1,310.00 1,335.00 1,290.00 1,290.00 1,290.00 38,339,100
Jul 18, 2018 1,290.00 1,305.00 1,290.00 1,305.00 1,305.00 36,187,000
Jul 17, 2018 1,275.00 1,295.00 1,240.00 1,290.00 1,290.00 42,081,000
Jul 16, 2018 1,300.00 1,300.00 1,245.00 1,275.00 1,275.00 43,110,700
Jul 13, 2018 1,295.00 1,305.00 1,275.00 1,300.00 1,300.00 19,044,300
Jul 12, 2018 1,305.00 1,315.00 1,295.00 1,295.00 1,295.00 21,160,700
Jul 11, 2018 1,305.00 1,310.00 1,265.00 1,305.00 1,305.00 29,616,300
Jul 10, 2018 1,305.00 1,320.00 1,300.00 1,305.00 1,305.00 85,009,500
Jul 09, 2018 1,290.00 1,310.00 1,290.00 1,300.00 1,300.00 49,247,000
Jul 06, 2018 1,280.00 1,295.00 1,265.00 1,290.00 1,290.00 32,395,900
Jul 05, 2018 1,280.00 1,280.00 1,270.00 1,275.00 1,275.00 26,197,500
Jul 04, 2018 1,275.00 1,275.00 1,260.00 1,275.00 1,275.00 29,706,300
Jul 03, 2018 1,265.00 1,280.00 1,260.00 1,270.00 1,270.00 41,601,300
Jul 02, 2018 1,270.00 1,275.00 1,255.00 1,265.00 1,265.00 47,458,700
Jun 29, 2018 1,260.00 1,275.00 1,260.00 1,270.00 1,270.00 20,206,100
Jun 28, 2018 1,280.00 1,290.00 1,260.00 1,260.00 1,260.00 17,380,000
Jun 27, 2018 1,270.00 1,290.00 1,270.00 1,280.00 1,280.00 26,632,500
Jun 26, 2018 1,280.00 1,285.00 1,270.00 1,270.00 1,270.00 38,512,600
Jun 25, 2018 1,275.00 1,310.00 1,270.00 1,280.00 1,280.00 51,039,500
Jun 22, 2018 1,260.00 1,280.00 1,250.00 1,270.00 1,270.00 41,297,800
Jun 21, 2018 1,290.00 1,300.00 1,260.00 1,260.00 1,260.00 36,110,200
Jun 20, 2018 1,275.00 1,300.00 1,270.00 1,290.00 1,290.00 46,772,700
Jun 19, 2018 1,275.00 1,275.00 1,275.00 1,275.00 1,275.00 -
Jun 18, 2018 1,275.00 1,275.00 1,275.00 1,275.00 1,275.00 -
Jun 15, 2018 1,275.00 1,275.00 1,275.00 1,275.00 1,275.00 -
Jun 14, 2018 1,275.00 1,275.00 1,275.00 1,275.00 1,275.00 -
Jun 13, 2018 1,275.00 1,275.00 1,275.00 1,275.00 1,275.00 -
Jun 12, 2018 1,275.00 1,275.00 1,275.00 1,275.00 1,275.00 -
Jun 11, 2018 1,275.00 1,275.00 1,275.00 1,275.00 1,275.00 -
Jun 08, 2018 1,300.00 1,320.00 1,270.00 1,275.00 1,275.00 19,426,200
Jun 07, 2018 1,190.00 1,305.00 1,190.00 1,295.00 1,295.00 99,461,800
Jun 06, 2018 1,195.00 1,195.00 1,180.00 1,185.00 1,185.00 15,259,700
Jun 05, 2018 1,205.00 1,205.00 1,195.00 1,195.00 1,195.00 42,511,900
Jun 04, 2018 1,200.00 1,205.00 1,185.00 1,205.00 1,205.00 46,077,500
Jun 01, 2018 1,195.00 1,195.00 1,195.00 1,195.00 1,195.00 -
May 31, 2018 1,190.00 1,205.00 1,165.00 1,195.00 1,195.00 26,244,400
May 30, 2018 1,195.00 1,195.00 1,155.00 1,190.00 1,190.00 62,040,700
May 29, 2018 1,195.00 1,195.00 1,195.00 1,195.00 1,195.00 -
May 28, 2018 1,195.00 1,200.00 1,170.00 1,195.00 1,195.00 46,231,800
May 25, 2018 1,155.00 1,190.00 1,150.00 1,190.00 1,190.00 37,222,900
May 24, 2018 1,120.00 1,155.00 1,120.00 1,150.00 1,150.00 37,558,300
May 23, 2018 1,140.00 1,145.00 1,115.00 1,120.00 1,120.00 22,593,700
May 22, 2018 1,145.00 1,150.00 1,115.00 1,140.00 1,140.00 53,618,300
May 21, 2018 1,125.00 1,150.00 1,125.00 1,140.00 1,140.00 63,708,800
May 18, 2018 1,160.00 1,160.00 1,125.00 1,125.00 1,125.00 22,687,800
May 17, 2018 1,120.00 1,200.00 1,110.00 1,155.00 1,155.00 65,440,600
May 16, 2018 1,115.00 1,135.00 1,095.00 1,115.00 1,115.00 26,681,300
May 15, 2018 1,040.00 1,150.00 1,005.00 1,115.00 1,115.00 102,204,300
May 14, 2018 1,160.00 1,170.00 1,025.00 1,035.00 1,035.00 24,896,200
May 11, 2018 1,185.00 1,210.00 1,110.00 1,160.00 1,160.00 37,157,300
May 10, 2018 1,180.00 1,180.00 1,180.00 1,180.00 1,180.00 -
May 09, 2018 1,250.00 1,265.00 1,165.00 1,180.00 1,180.00 29,112,000
May 08, 2018 1,325.00 1,330.00 1,215.00 1,250.00 1,250.00 51,152,900
May 07, 2018 1,285.00 1,335.00 1,285.00 1,325.00 1,325.00 44,357,200
May 07, 2018 24.79 Dividend
May 04, 2018 1,310.00 1,310.00 1,285.00 1,285.00 1,260.21 18,792,800
May 03, 2018 1,310.00 1,310.00 1,295.00 1,310.00 1,284.73 25,369,000
May 02, 2018 1,315.00 1,340.00 1,300.00 1,310.00 1,284.73 35,729,600
May 01, 2018 1,310.00 1,310.00 1,310.00 1,310.00 1,284.73 -
Apr 30, 2018 1,340.00 1,360.00 1,285.00 1,310.00 1,284.73 53,119,700
Apr 27, 2018 1,435.00 1,435.00 1,435.00 1,435.00 1,407.32 -
Apr 26, 2018 1,435.00 1,435.00 1,435.00 1,435.00 1,407.32 -
Apr 25, 2018 1,435.00 1,435.00 1,435.00 1,435.00 1,407.32 -
Apr 24, 2018 1,435.00 1,445.00 1,420.00 1,435.00 1,407.32 43,440,900
Apr 23, 2018 1,455.00 1,455.00 1,420.00 1,435.00 1,407.32 52,368,400
Apr 20, 2018 1,425.00 1,425.00 1,425.00 1,425.00 1,397.51 -
Apr 19, 2018 1,425.00 1,425.00 1,425.00 1,425.00 1,397.51 -
Apr 18, 2018 1,430.00 1,440.00 1,415.00 1,425.00 1,397.51 21,533,300
Apr 17, 2018 1,425.00 1,425.00 1,425.00 1,425.00 1,397.51 -
Apr 16, 2018 1,425.00 1,425.00 1,425.00 1,425.00 1,397.51 -
Apr 13, 2018 1,425.00 1,425.00 1,420.00 1,425.00 1,397.51 24,720,100
Apr 12, 2018 1,430.00 1,435.00 1,400.00 1,425.00 1,397.51 36,601,400
Apr 11, 2018 1,430.00 1,435.00 1,420.00 1,430.00 1,402.41 30,426,400
Apr 10, 2018 1,435.00 1,435.00 1,420.00 1,430.00 1,402.41 43,722,100
Apr 09, 2018 1,430.00 1,440.00 1,420.00 1,430.00 1,402.41 58,568,100
Apr 06, 2018 1,430.00 1,435.00 1,415.00 1,430.00 1,402.41 26,350,700
Apr 05, 2018 1,435.00 1,435.00 1,415.00 1,430.00 1,402.41 26,816,900
Apr 04, 2018 1,440.00 1,445.00 1,420.00 1,435.00 1,407.32 33,916,900
Apr 03, 2018 1,425.00 1,435.00 1,415.00 1,435.00 1,407.32 45,623,100
Apr 02, 2018 1,420.00 1,440.00 1,395.00 1,430.00 1,402.41 60,558,100
Mar 30, 2018 1,415.00 1,415.00 1,415.00 1,415.00 1,387.70 -
Mar 29, 2018 1,430.00 1,430.00 1,395.00 1,415.00 1,387.70 28,861,300
Mar 28, 2018 1,440.00 1,440.00 1,420.00 1,430.00 1,402.41 39,851,800
Mar 27, 2018 1,435.00 1,440.00 1,425.00 1,440.00 1,412.22 42,638,800
Mar 26, 2018 1,420.00 1,435.00 1,415.00 1,430.00 1,402.41 50,200,200
Mar 23, 2018 1,415.00 1,425.00 1,405.00 1,420.00 1,392.61 23,955,100
Mar 22, 2018 1,430.00 1,435.00 1,420.00 1,425.00 1,397.51 25,888,300
Mar 21, 2018 1,435.00 1,435.00 1,425.00 1,430.00 1,402.41 30,355,400
Mar 20, 2018 1,435.00 1,445.00 1,425.00 1,430.00 1,402.41 50,013,400
Mar 19, 2018 1,445.00 1,445.00 1,425.00 1,435.00 1,407.32 50,995,700
Mar 16, 2018 1,435.00 1,455.00 1,425.00 1,440.00 1,412.22 26,944,500
Mar 15, 2018 1,450.00 1,450.00 1,430.00 1,450.00 1,422.03 29,539,400
Mar 14, 2018 1,455.00 1,455.00 1,425.00 1,450.00 1,422.03 28,956,900
Mar 13, 2018 1,445.00 1,455.00 1,420.00 1,455.00 1,426.93 48,283,200
Mar 12, 2018 1,435.00 1,445.00 1,430.00 1,440.00 1,412.22 53,464,600
Mar 09, 2018 1,430.00 1,435.00 1,425.00 1,435.00 1,407.32 29,713,300
Mar 08, 2018 1,460.00 1,460.00 1,425.00 1,425.00 1,397.51 26,201,800
Mar 07, 2018 1,465.00 1,465.00 1,410.00 1,460.00 1,431.83 24,736,100
Mar 06, 2018 1,455.00 1,515.00 1,445.00 1,460.00 1,431.83 51,545,900
Mar 05, 2018 1,445.00 1,455.00 1,440.00 1,455.00 1,426.93 53,762,000
Mar 02, 2018 1,445.00 1,470.00 1,420.00 1,455.00 1,426.93 42,367,100
Mar 01, 2018 1,445.00 1,495.00 1,430.00 1,445.00 1,417.12 53,497,200
Feb 28, 2018 1,440.00 1,445.00 1,430.00 1,445.00 1,417.12 29,099,300
Feb 27, 2018 1,455.00 1,455.00 1,440.00 1,440.00 1,412.22 43,172,200
Feb 26, 2018 1,450.00 1,455.00 1,440.00 1,455.00 1,426.93 57,454,800
Feb 23, 2018 1,455.00 1,455.00 1,440.00 1,455.00 1,426.93 25,976,800
Feb 22, 2018 1,445.00 1,455.00 1,435.00 1,455.00 1,426.93 26,821,900
Feb 21, 2018 1,435.00 1,445.00 1,430.00 1,445.00 1,417.12 31,172,900
Feb 20, 2018 1,440.00 1,455.00 1,420.00 1,435.00 1,407.32 45,534,600
Feb 19, 2018 1,445.00 1,445.00 1,415.00 1,440.00 1,412.22 47,855,400
Feb 16, 2018 1,445.00 1,445.00 1,445.00 1,445.00 1,417.12 -
Feb 15, 2018 1,450.00 1,450.00 1,430.00 1,445.00 1,417.12 29,482,800
Feb 14, 2018 1,450.00 1,450.00 1,440.00 1,450.00 1,422.03 32,236,400
Feb 13, 2018 1,455.00 1,455.00 1,435.00 1,450.00 1,422.03 39,551,400
Feb 12, 2018 1,465.00 1,465.00 1,440.00 1,455.00 1,426.93 69,991,600
Feb 09, 2018 1,450.00 1,490.00 1,445.00 1,465.00 1,436.74 50,864,000
Feb 08, 2018 1,455.00 1,455.00 1,435.00 1,450.00 1,422.03 30,407,200
Feb 07, 2018 1,455.00 1,460.00 1,440.00 1,455.00 1,426.93 16,030,200
Feb 06, 2018 1,470.00 1,480.00 1,445.00 1,450.00 1,422.03 36,651,900
Feb 05, 2018 1,485.00 1,490.00 1,440.00 1,485.00 1,456.35 48,633,300
Feb 02, 2018 1,495.00 1,495.00 1,470.00 1,485.00 1,456.35 24,299,600
Feb 01, 2018 1,490.00 1,500.00 1,480.00 1,490.00 1,461.26 36,699,800
Jan 31, 2018 1,490.00 1,495.00 1,480.00 1,490.00 1,461.26 19,777,800
Jan 30, 2018 1,510.00 1,510.00 1,480.00 1,490.00 1,461.26 41,696,800
Jan 29, 2018 1,505.00 1,515.00 1,490.00 1,505.00 1,475.97 39,918,000
Jan 26, 2018 1,495.00 1,510.00 1,485.00 1,500.00 1,471.06 50,832,100
Jan 25, 2018 1,490.00 1,500.00 1,485.00 1,490.00 1,461.26 32,930,500
Jan 24, 2018 1,480.00 1,510.00 1,475.00 1,485.00 1,456.35 40,921,800
Jan 23, 2018 1,445.00 1,480.00 1,435.00 1,480.00 1,451.45 39,876,400
Jan 22, 2018 1,405.00 1,460.00 1,400.00 1,440.00 1,412.22 43,733,400
Jan 19, 2018 1,445.00 1,445.00 1,400.00 1,400.00 1,372.99 26,365,900
Jan 18, 2018 1,450.00 1,460.00 1,440.00 1,445.00 1,417.12 23,857,600
Jan 17, 2018 1,430.00 1,450.00 1,410.00 1,450.00 1,422.03 23,267,200
Jan 16, 2018 1,430.00 1,435.00 1,400.00 1,425.00 1,397.51 33,931,300
Jan 15, 2018 1,425.00 1,430.00 1,410.00 1,430.00 1,402.41 32,510,000
Jan 12, 2018 1,430.00 1,430.00 1,410.00 1,425.00 1,397.51 21,059,700
Jan 11, 2018 1,425.00 1,430.00 1,415.00 1,425.00 1,397.51 19,419,800
Jan 10, 2018 1,440.00 1,440.00 1,420.00 1,425.00 1,397.51 19,912,700
Jan 09, 2018 1,425.00 1,440.00 1,415.00 1,440.00 1,412.22 34,062,700
Jan 08, 2018 1,445.00 1,445.00 1,425.00 1,425.00 1,397.51 39,238,100
Jan 05, 2018 1,450.00 1,455.00 1,410.00 1,445.00 1,417.12 18,265,100
Jan 04, 2018 1,455.00 1,455.00 1,420.00 1,450.00 1,422.03 23,091,200
Jan 03, 2018 1,490.00 1,490.00 1,420.00 1,455.00 1,426.93 28,238,600
Jan 02, 2018 1,500.00 1,500.00 1,475.00 1,490.00 1,461.26 39,322,000
Jan 01, 2018 1,500.00 1,500.00 1,500.00 1,500.00 1,471.06 -
Dec 29, 2017 1,500.00 1,505.00 1,490.00 1,500.00 1,471.06 20,743,100
Dec 28, 2017 1,495.00 1,500.00 1,470.00 1,500.00 1,471.06 22,454,000
Dec 27, 2017 1,440.00 1,505.00 1,435.00 1,495.00 1,466.16 41,140,700
Dec 26, 2017 1,440.00 1,440.00 1,440.00 1,440.00 1,412.22 -
Dec 25, 2017 1,440.00 1,440.00 1,440.00 1,440.00 1,412.22 -
Dec 22, 2017 1,450.00 1,455.00 1,440.00 1,440.00 1,412.22 20,633,600
Dec 21, 2017 1,455.00 1,455.00 1,440.00 1,450.00 1,422.03 22,650,800
Dec 20, 2017 1,480.00 1,480.00 1,430.00 1,455.00 1,426.93 22,391,100
Dec 19, 2017 1,485.00 1,485.00 1,440.00 1,475.00 1,446.54 29,757,200
Dec 18, 2017 1,475.00 1,485.00 1,455.00 1,485.00 1,456.35 36,609,900
Dec 15, 2017 1,475.00 1,485.00 1,470.00 1,470.00 1,441.64 21,580,300
Dec 14, 2017 1,470.00 1,475.00 1,445.00 1,475.00 1,446.54 26,330,600
Dec 13, 2017 1,465.00 1,465.00 1,450.00 1,465.00 1,436.74 21,171,500
Dec 12, 2017 1,460.00 1,465.00 1,445.00 1,465.00 1,436.74 49,783,100
Dec 11, 2017 1,430.00 1,460.00 1,430.00 1,455.00 1,426.93 33,876,400
Dec 08, 2017 1,435.00 1,470.00 1,430.00 1,430.00 1,402.41 29,251,600
Dec 07, 2017 1,490.00 1,490.00 1,430.00 1,430.00 1,402.41 23,702,200
Dec 06, 2017 1,465.00 1,485.00 1,460.00 1,485.00 1,456.35 19,012,900
Dec 05, 2017 1,495.00 1,495.00 1,460.00 1,465.00 1,436.74 40,264,900
Dec 04, 2017 1,490.00 1,495.00 1,450.00 1,495.00 1,466.16 33,959,200
Dec 01, 2017 1,495.00 1,495.00 1,495.00 1,495.00 1,466.16 -
Nov 30, 2017 1,455.00 1,495.00 1,415.00 1,495.00 1,466.16 16,749,900
Nov 29, 2017 1,465.00 1,495.00 1,395.00 1,455.00 1,426.93 25,616,000
Nov 28, 2017 1,440.00 1,495.00 1,440.00 1,460.00 1,431.83 42,433,900
Nov 27, 2017 1,495.00 1,495.00 1,440.00 1,440.00 1,412.22 48,154,500
Nov 24, 2017 1,485.00 1,490.00 1,465.00 1,490.00 1,461.26 20,413,600
Nov 23, 2017 1,475.00 1,485.00 1,475.00 1,485.00 1,456.35 16,608,300
Nov 22, 2017 1,465.00 1,475.00 1,465.00 1,475.00 1,446.54 38,098,900
Nov 21, 2017 1,475.00 1,485.00 1,470.00 1,470.00 1,441.64 25,750,100
Nov 20, 2017 1,490.00 1,490.00 1,475.00 1,475.00 1,446.54 28,832,400
Nov 17, 2017 1,485.00 1,495.00 1,480.00 1,485.00 1,456.35 13,332,300
Nov 16, 2017 1,485.00 1,495.00 1,485.00 1,485.00 1,456.35 11,730,100
Nov 15, 2017 1,485.00 1,500.00 1,480.00 1,485.00 1,456.35 16,620,500
Nov 14, 2017 1,485.00 1,520.00 1,485.00 1,485.00 1,456.35 22,230,600
Nov 13, 2017 1,485.00 1,500.00 1,485.00 1,485.00 1,456.35 35,751,500
Nov 10, 2017 1,510.00 1,510.00 1,485.00 1,485.00 1,456.35 15,719,400
Nov 09, 2017 1,510.00 1,545.00 1,490.00 1,510.00 1,480.87 15,272,600
Nov 08, 2017 1,505.00 1,510.00 1,500.00 1,510.00 1,480.87 14,728,500
Nov 07, 2017 1,505.00 1,505.00 1,500.00 1,505.00 1,475.97 21,658,800
Nov 06, 2017 1,500.00 1,510.00 1,495.00 1,505.00 1,475.97 35,035,100
Nov 03, 2017 1,500.00 1,515.00 1,485.00 1,500.00 1,471.06 19,955,300
Nov 02, 2017 1,500.00 1,505.00 1,500.00 1,500.00 1,471.06 22,419,600
Nov 01, 2017 1,500.00 1,500.00 1,495.00 1,500.00 1,471.06 16,826,100
Oct 31, 2017 1,485.00 1,495.00 1,480.00 1,495.00 1,466.16 30,019,700
Oct 30, 2017 1,505.00 1,505.00 1,485.00 1,485.00 1,456.35 34,079,900
Oct 27, 2017 1,485.00 1,525.00 1,480.00 1,505.00 1,475.97 26,448,700
Oct 26, 2017 1,495.00 1,525.00 1,465.00 1,485.00 1,456.35 23,702,600
Oct 25, 2017 1,490.00 1,505.00 1,485.00 1,490.00 1,461.26 23,314,600
Oct 24, 2017 1,475.00 1,485.00 1,470.00 1,485.00 1,456.35 29,141,100
Oct 23, 2017 1,455.00 1,480.00 1,455.00 1,470.00 1,441.64 36,952,600
Oct 20, 2017 1,485.00 1,505.00 1,455.00 1,455.00 1,426.93 32,008,900
Oct 19, 2017 1,510.00 1,530.00 1,485.00 1,485.00 1,456.35 24,060,200
Oct 18, 2017 1,515.00 1,520.00 1,500.00 1,505.00 1,475.97 19,529,600
Oct 17, 2017 1,500.00 1,530.00 1,495.00 1,510.00 1,480.87 33,749,400
Oct 16, 2017 1,495.00 1,510.00 1,495.00 1,495.00 1,466.16 60,463,400
Oct 13, 2017 1,495.00 1,495.00 1,480.00 1,490.00 1,461.26 20,310,400
Oct 12, 2017 1,500.00 1,505.00 1,490.00 1,490.00 1,461.26 22,947,900
Oct 11, 2017 1,500.00 1,505.00 1,485.00 1,495.00 1,466.16 34,525,400
Oct 10, 2017 1,495.00 1,500.00 1,475.00 1,495.00 1,466.16 60,742,300
Oct 09, 2017 1,500.00 1,510.00 1,485.00 1,490.00 1,461.26 57,565,800
Oct 06, 2017 1,490.00 1,520.00 1,490.00 1,495.00 1,466.16 28,637,600
Oct 05, 2017 1,485.00 1,550.00 1,485.00 1,485.00 1,456.35 51,466,300
Oct 04, 2017 1,510.00 1,510.00 1,485.00 1,485.00 1,456.35 48,488,000
Oct 03, 2017 1,505.00 1,510.00 1,490.00 1,510.00 1,480.87 53,025,000
Oct 02, 2017 1,525.00 1,525.00 1,495.00 1,505.00 1,475.97 70,262,500
Sep 29, 2017 1,520.00 1,520.00 1,485.00 1,520.00 1,490.68 43,611,500
Sep 28, 2017 1,490.00 1,535.00 1,490.00 1,515.00 1,485.77 44,958,700
Sep 27, 2017 1,490.00 1,490.00 1,475.00 1,490.00 1,461.26 35,921,600
Sep 26, 2017 1,500.00 1,505.00 1,480.00 1,490.00 1,461.26 32,900,300
Sep 25, 2017 1,505.00 1,510.00 1,485.00 1,500.00 1,471.06 52,352,400
Sep 22, 2017 1,470.00 1,515.00 1,465.00 1,505.00 1,475.97 41,599,000
Sep 21, 2017 1,465.00 1,465.00 1,465.00 1,465.00 1,436.74 -
Sep 20, 2017 1,485.00 1,485.00 1,445.00 1,465.00 1,436.74 72,566,900
Sep 19, 2017 1,495.00 1,500.00 1,480.00 1,480.00 1,451.45 47,649,700
Sep 18, 2017 1,450.00 1,510.00 1,450.00 1,490.00 1,461.26 69,062,700
Sep 15, 2017 1,515.00 1,535.00 1,450.00 1,450.00 1,422.03 38,633,200
Sep 14, 2017 1,520.00 1,545.00 1,510.00 1,515.00 1,485.77 38,368,300
Sep 13, 2017 1,500.00 1,545.00 1,495.00 1,515.00 1,485.77 45,676,300
Sep 12, 2017 1,505.00 1,505.00 1,490.00 1,500.00 1,471.06 38,524,100
Sep 11, 2017 1,500.00 1,505.00 1,490.00 1,500.00 1,471.06 45,668,000
Sep 08, 2017 1,500.00 1,505.00 1,495.00 1,500.00 1,471.06 26,052,400
Sep 07, 2017 1,515.00 1,515.00 1,500.00 1,500.00 1,471.06 22,842,400
Sep 06, 2017 1,530.00 1,530.00 1,505.00 1,515.00 1,485.77 29,818,200
Sep 05, 2017 1,500.00 1,525.00 1,490.00 1,525.00 1,495.58 27,450,600
Sep 04, 2017 1,520.00 1,520.00 1,490.00 1,500.00 1,471.06 53,599,400
Sep 01, 2017 1,500.00 1,500.00 1,500.00 1,500.00 1,471.06 -
Aug 31, 2017 1,515.00 1,515.00 1,500.00 1,500.00 1,471.06 33,283,000
Aug 30, 2017 1,520.00 1,520.00 1,510.00 1,515.00 1,485.77 31,094,600
Aug 29, 2017 1,520.00 1,525.00 1,510.00 1,525.00 1,495.58 42,085,800
Aug 28, 2017 1,525.00 1,535.00 1,510.00 1,520.00 1,490.68 40,002,900
Aug 25, 2017 1,525.00 1,530.00 1,515.00 1,525.00 1,495.58 26,734,300
Aug 24, 2017 1,525.00 1,540.00 1,520.00 1,525.00 1,495.58 23,291,200
Aug 23, 2017 1,485.00 1,540.00 1,485.00 1,520.00 1,490.68 30,158,500
Aug 22, 2017 1,530.00 1,535.00 1,485.00 1,485.00 1,456.35 20,004,500
Aug 21, 2017 1,555.00 1,560.00 1,515.00 1,530.00 1,500.48 56,884,700
Aug 18, 2017 1,545.00 1,560.00 1,540.00 1,555.00 1,525.00 25,350,800
Aug 17, 2017 1,550.00 1,550.00 1,550.00 1,550.00 1,520.10 -
Aug 16, 2017 1,545.00 1,560.00 1,540.00 1,550.00 1,520.10 22,410,900
Aug 15, 2017 1,505.00 1,575.00 1,500.00 1,545.00 1,515.19 22,044,300
Aug 14, 2017 1,495.00 1,530.00 1,475.00 1,500.00 1,471.06 53,306,700
Aug 11, 2017 1,395.00 1,505.00 1,390.00 1,490.00 1,461.26 54,959,500
Aug 10, 2017 1,400.00 1,410.00 1,390.00 1,390.00 1,363.18 32,989,000
Aug 09, 2017 1,405.00 1,405.00 1,365.00 1,400.00 1,372.99 33,005,000
Aug 08, 2017 1,390.00 1,450.00 1,375.00 1,400.00 1,372.99 43,682,100
Aug 07, 2017 1,370.00 1,405.00 1,365.00 1,385.00 1,358.28 43,361,300
Aug 04, 2017 1,420.00 1,420.00 1,365.00 1,365.00 1,338.67 24,754,400
Aug 03, 2017 1,470.00 1,470.00 1,400.00 1,420.00 1,392.61 26,306,600
Aug 02, 2017 1,470.00 1,475.00 1,395.00 1,470.00 1,441.64 31,798,700
Aug 01, 2017 1,470.00 1,525.00 1,400.00 1,460.00 1,431.83 46,453,200
Jul 31, 2017 1,550.00 1,555.00 1,465.00 1,465.00 1,436.74 46,136,100
Jul 28, 2017 1,515.00 1,550.00 1,510.00 1,550.00 1,520.10 37,802,000
Jul 27, 2017 1,550.00 1,550.00 1,495.00 1,515.00 1,485.77 29,898,700
Jul 26, 2017 1,555.00 1,560.00 1,530.00 1,545.00 1,515.19 30,632,500
Jul 25, 2017 1,570.00 1,580.00 1,530.00 1,555.00 1,525.00 26,256,300
Jul 24, 2017 1,570.00 1,575.00 1,550.00 1,565.00 1,534.81 52,798,900
Jul 21, 2017 1,555.00 1,575.00 1,555.00 1,565.00 1,534.81 36,573,900
Jul 20, 2017 1,530.00 1,550.00 1,530.00 1,550.00 1,520.10 28,969,500
Jul 19, 2017 1,530.00 1,540.00 1,520.00 1,525.00 1,495.58 31,481,900
Jul 18, 2017 1,535.00 1,540.00 1,520.00 1,525.00 1,495.58 40,914,400
Jul 17, 2017 1,535.00 1,540.00 1,525.00 1,530.00 1,500.48 50,417,300
Jul 14, 2017 1,535.00 1,555.00 1,530.00 1,530.00 1,500.48 26,784,600
Jul 13, 2017 1,540.00 1,550.00 1,530.00 1,535.00 1,505.39 35,760,900
Jul 12, 2017 1,535.00 1,550.00 1,530.00 1,535.00 1,505.39 35,290,400
Jul 11, 2017 1,555.00 1,560.00 1,495.00 1,535.00 1,505.39 24,257,800
Jul 10, 2017 1,610.00 1,625.00 1,550.00 1,550.00 1,520.10 37,107,000
Jul 07, 2017 1,635.00 1,665.00 1,595.00 1,610.00 1,578.94 20,729,400
Jul 06, 2017 1,650.00 1,655.00 1,605.00 1,630.00 1,598.55 29,194,500
Jul 05, 2017 1,645.00 1,670.00 1,615.00 1,645.00 1,613.27 37,375,500
Jul 04, 2017 1,650.00 1,655.00 1,645.00 1,645.00 1,613.27 18,132,300
Jul 03, 2017 1,665.00 1,695.00 1,625.00 1,650.00 1,618.17 33,645,100
Jun 30, 2017 1,680.00 1,680.00 1,680.00 1,680.00 1,647.59 -
Jun 29, 2017 1,680.00 1,680.00 1,680.00 1,680.00 1,647.59 -
Jun 28, 2017 1,680.00 1,680.00 1,680.00 1,680.00 1,647.59 -
Jun 27, 2017 1,680.00 1,680.00 1,680.00 1,680.00 1,647.59 -
Jun 26, 2017 1,680.00 1,680.00 1,680.00 1,680.00 1,647.59 -
Jun 23, 2017 1,680.00 1,680.00 1,680.00 1,680.00 1,647.59 -
Jun 22, 2017 1,600.00 1,680.00 1,600.00 1,680.00 1,647.59 50,857,400
Jun 21, 2017 1,595.00 1,600.00 1,545.00 1,600.00 1,569.13 38,290,300
Jun 20, 2017 1,590.00 1,595.00 1,560.00 1,595.00 1,564.23 22,778,500
Jun 19, 2017 1,570.00 1,590.00 1,545.00 1,585.00 1,554.42 46,260,600
Jun 16, 2017 1,615.00 1,615.00 1,540.00 1,570.00 1,539.71 32,605,300
Jun 15, 2017 1,665.00 1,665.00 1,605.00 1,615.00 1,583.84 11,648,300
Jun 14, 2017 1,655.00 1,665.00 1,630.00 1,665.00 1,632.88 22,842,400
Jun 13, 2017 1,620.00 1,670.00 1,620.00 1,650.00 1,618.17 13,445,000
Jun 12, 2017 1,605.00 1,620.00 1,600.00 1,615.00 1,583.84 22,503,200
Jun 09, 2017 1,630.00 1,645.00 1,605.00 1,605.00 1,574.04 21,803,900
Jun 08, 2017 1,625.00 1,630.00 1,565.00 1,630.00 1,598.55 21,184,400
Jun 07, 2017 1,660.00 1,665.00 1,610.00 1,625.00 1,593.65 18,298,300
Jun 06, 2017 1,740.00 1,740.00 1,655.00 1,660.00 1,627.98 6,590,800
Jun 05, 2017 1,750.00 1,750.00 1,720.00 1,740.00 1,706.43 23,113,800
Jun 02, 2017 1,790.00 1,795.00 1,735.00 1,750.00 1,716.24 28,832,900
Jun 01, 2017 1,790.00 1,790.00 1,790.00 1,790.00 1,755.47 -
May 31, 2017 1,700.00 1,790.00 1,695.00 1,790.00 1,755.47 26,262,500
May 30, 2017 1,660.00 1,700.00 1,640.00 1,700.00 1,667.20 15,574,900
May 29, 2017 1,660.00 1,720.00 1,640.00 1,655.00 1,623.07 19,243,900
May 29, 2017 18.6349 Dividend
May 26, 2017 1,685.00 1,690.00 1,650.00 1,655.00 1,604.80 27,430,200
May 24, 2017 1,650.00 1,685.00 1,645.00 1,685.00 1,633.89 16,821,500
May 23, 2017 1,700.00 1,715.00 1,640.00 1,675.00 1,624.19 17,074,800
May 22, 2017 1,695.00 1,735.00 1,690.00 1,700.00 1,648.43 18,156,900
May 19, 2017 1,750.00 1,750.00 1,690.00 1,690.00 1,638.73 23,770,800
May 18, 2017 1,725.00 1,745.00 1,705.00 1,745.00 1,692.07 27,546,200
May 17, 2017 1,750.00 1,750.00 1,730.00 1,735.00 1,682.37 17,097,900
May 16, 2017 1,740.00 1,745.00 1,735.00 1,745.00 1,692.07 23,616,800
May 15, 2017 1,740.00 1,745.00 1,720.00 1,740.00 1,687.22 38,261,700
May 12, 2017 1,695.00 1,740.00 1,680.00 1,740.00 1,687.22 31,763,600
May 10, 2017 1,695.00 1,705.00 1,635.00 1,690.00 1,638.73 30,097,300
May 09, 2017 1,675.00 1,705.00 1,665.00 1,695.00 1,643.58 26,751,900
May 08, 2017 1,680.00 1,680.00 1,630.00 1,675.00 1,624.19 16,769,800
May 05, 2017 1,650.00 1,710.00 1,650.00 1,675.00 1,624.19 32,632,000
May 04, 2017 1,700.00 1,700.00 1,650.00 1,650.00 1,599.95 15,147,400
May 03, 2017 1,725.00 1,725.00 1,680.00 1,700.00 1,648.43 21,735,900
May 02, 2017 1,750.00 1,750.00 1,685.00 1,720.00 1,667.82 27,974,700
Apr 28, 2017 1,685.00 1,750.00 1,685.00 1,750.00 1,696.91 33,300,800
Apr 27, 2017 1,705.00 1,705.00 1,685.00 1,685.00 1,633.89 13,567,800
Apr 26, 2017 1,640.00 1,700.00 1,625.00 1,700.00 1,648.43 10,662,000
Apr 25, 2017 1,670.00 1,670.00 1,635.00 1,640.00 1,590.25 20,853,100
Apr 21, 2017 1,705.00 1,710.00 1,660.00 1,665.00 1,614.49 22,187,100
Apr 20, 2017 1,720.00 1,720.00 1,695.00 1,705.00 1,653.28 23,065,300
Apr 19, 2017 1,720.00 1,720.00 1,720.00 1,720.00 1,667.82 -
Apr 18, 2017 1,720.00 1,720.00 1,710.00 1,720.00 1,667.82 36,664,700
Apr 17, 2017 1,720.00 1,720.00 1,705.00 1,715.00 1,662.98 31,816,400
Apr 13, 2017 1,720.00 1,725.00 1,705.00 1,715.00 1,662.98 39,501,700
Apr 12, 2017 1,685.00 1,715.00 1,680.00 1,715.00 1,662.98 50,972,400
Apr 11, 2017 1,655.00 1,705.00 1,630.00 1,680.00 1,629.04 51,764,600
Apr 10, 2017 1,695.00 1,695.00 1,655.00 1,655.00 1,604.80 43,440,500
Apr 07, 2017 1,700.00 1,705.00 1,690.00 1,695.00 1,643.58 11,762,200
Apr 06, 2017 1,720.00 1,720.00 1,685.00 1,700.00 1,648.43 37,224,800
Apr 05, 2017 1,720.00 1,735.00 1,695.00 1,720.00 1,667.82 30,198,100
Apr 04, 2017 1,665.00 1,735.00 1,650.00 1,720.00 1,667.82 57,660,400
Apr 03, 2017 1,660.00 1,695.00 1,650.00 1,665.00 1,614.49 38,129,700
Mar 31, 2017 1,645.00 1,665.00 1,635.00 1,655.00 1,604.80 37,361,000
Mar 30, 2017 1,645.00 1,685.00 1,635.00 1,645.00 1,595.10 70,872,300
Mar 29, 2017 1,605.00 1,660.00 1,605.00 1,650.00 1,599.95 33,501,500
Mar 27, 2017 1,600.00 1,605.00 1,540.00 1,600.00 1,551.46 50,483,900
Mar 24, 2017 1,550.00 1,565.00 1,520.00 1,540.00 1,493.29 37,889,600
Mar 23, 2017 1,530.00 1,570.00 1,530.00 1,555.00 1,507.83 82,784,300
Mar 22, 2017 1,520.00 1,525.00 1,510.00 1,525.00 1,478.74 27,692,700
Mar 21, 2017 1,475.00 1,515.00 1,475.00 1,515.00 1,469.04 40,052,300
Mar 20, 2017 1,460.00 1,475.00 1,455.00 1,475.00 1,430.26 32,287,600
Mar 17, 2017 1,470.00 1,485.00 1,455.00 1,455.00 1,410.86 16,514,100
Mar 16, 2017 1,465.00 1,480.00 1,450.00 1,465.00 1,420.56 28,794,400
Mar 15, 2017 1,480.00 1,480.00 1,460.00 1,465.00 1,420.56 19,761,000
Mar 14, 2017 1,480.00 1,485.00 1,450.00 1,480.00 1,435.11 25,385,100
Mar 13, 2017 1,480.00 1,485.00 1,450.00 1,480.00 1,435.11 25,523,100
Mar 10, 2017 1,480.00 1,510.00 1,465.00 1,480.00 1,435.11 17,136,900
Mar 09, 2017 1,480.00 1,500.00 1,395.00 1,480.00 1,435.11 57,340,400
Mar 08, 2017 1,405.00 1,415.00 1,395.00 1,400.00 1,357.53 26,044,100
Mar 07, 2017 1,385.00 1,410.00 1,380.00 1,400.00 1,357.53 42,614,100
Mar 06, 2017 1,405.00 1,405.00 1,375.00 1,380.00 1,338.14 40,147,600
Mar 03, 2017 1,475.00 1,475.00 1,380.00 1,400.00 1,357.53 15,573,000
Mar 02, 2017 1,505.00 1,505.00 1,470.00 1,475.00 1,430.26 26,573,200
Mar 01, 2017 1,525.00 1,540.00 1,435.00 1,500.00 1,454.50 26,380,500
Feb 28, 2017 1,520.00 1,550.00 1,520.00 1,525.00 1,478.74 28,969,600
Feb 27, 2017 1,500.00 1,520.00 1,485.00 1,520.00 1,473.89 57,726,100
Feb 24, 2017 1,500.00 1,565.00 1,455.00 1,500.00 1,454.50 51,308,400
Feb 23, 2017 1,530.00 1,530.00 1,460.00 1,500.00 1,454.50 48,666,800
Feb 22, 2017 1,630.00 1,630.00 1,530.00 1,530.00 1,483.59 32,774,500
Feb 21, 2017 1,640.00 1,655.00 1,615.00 1,630.00 1,580.56 40,858,300
Feb 20, 2017 1,640.00 1,660.00 1,630.00 1,640.00 1,590.25 51,697,800
Feb 17, 2017 1,645.00 1,665.00 1,625.00 1,640.00 1,590.25 26,568,900
Feb 16, 2017 1,655.00 1,655.00 1,635.00 1,645.00 1,595.10 41,599,300
Feb 15, 2017 1,655.00 1,655.00 1,655.00 1,655.00 1,604.80 -
Feb 14, 2017 1,650.00 1,660.00 1,630.00 1,655.00 1,604.80 44,797,500
Feb 13, 2017 1,655.00 1,660.00 1,630.00 1,650.00 1,599.95 51,220,500
Feb 10, 2017 1,645.00 1,665.00 1,640.00 1,650.00 1,599.95 35,431,600
Feb 09, 2017 1,650.00 1,660.00 1,625.00 1,640.00 1,590.25 31,231,100
Feb 08, 2017 1,655.00 1,660.00 1,645.00 1,650.00 1,599.95 34,878,800
Feb 07, 2017 1,685.00 1,685.00 1,645.00 1,655.00 1,604.80 33,500,200
Feb 06, 2017 1,655.00 1,685.00 1,645.00 1,680.00 1,629.04 67,896,100
Feb 03, 2017 1,645.00 1,660.00 1,640.00 1,650.00 1,599.95 42,297,800
Feb 02, 2017 1,600.00 1,645.00 1,600.00 1,645.00 1,595.10 44,763,400
Feb 01, 2017 1,620.00 1,625.00 1,600.00 1,600.00 1,551.46 37,405,300
Jan 31, 2017 1,620.00 1,630.00 1,605.00 1,620.00 1,570.86 38,043,500
Jan 30, 2017 1,635.00 1,635.00 1,610.00 1,630.00 1,580.56 45,108,600
Jan 27, 2017 1,615.00 1,630.00 1,595.00 1,630.00 1,580.56 45,033,900
Jan 26, 2017 1,615.00 1,620.00 1,605.00 1,610.00 1,561.16 41,071,900
Jan 25, 2017 1,615.00 1,615.00 1,595.00 1,610.00 1,561.16 43,172,500
Jan 24, 2017 1,590.00 1,610.00 1,555.00 1,600.00 1,551.46 22,532,200
Jan 23, 2017 1,575.00 1,625.00 1,565.00 1,590.00 1,541.77 68,039,100
Jan 20, 2017 1,550.00 1,580.00 1,535.00 1,580.00 1,532.07 46,943,600
Jan 19, 2017 1,560.00 1,565.00 1,535.00 1,555.00 1,507.83 50,542,900
Jan 18, 2017 1,530.00 1,560.00 1,530.00 1,560.00 1,512.68 47,705,800
Jan 17, 2017 1,525.00 1,540.00 1,500.00 1,525.00 1,478.74 21,092,500
Jan 16, 2017 1,480.00 1,535.00 1,475.00 1,525.00 1,478.74 81,018,600
Jan 13, 2017 1,360.00 1,475.00 1,350.00 1,475.00 1,430.26 58,680,400
Jan 12, 2017 1,375.00 1,375.00 1,350.00 1,360.00 1,318.75 33,805,300
Jan 11, 2017 1,370.00 1,375.00 1,350.00 1,370.00 1,328.44 37,864,100
Jan 10, 2017 1,360.00 1,380.00 1,355.00 1,370.00 1,328.44 39,670,400
Jan 09, 2017 1,365.00 1,380.00 1,360.00 1,360.00 1,318.75 63,079,100
Jan 06, 2017 1,380.00 1,395.00 1,360.00 1,365.00 1,323.59 32,314,100
Jan 05, 2017 1,355.00 1,395.00 1,355.00 1,380.00 1,338.14 28,607,700
Jan 04, 2017 1,410.00 1,415.00 1,320.00 1,340.00 1,299.35 44,943,400
Jan 03, 2017 1,400.00 1,420.00 1,385.00 1,400.00 1,357.53 30,405,800
Jan 02, 2017 1,400.00 1,400.00 1,400.00 1,400.00 1,357.53 -
Dec 30, 2016 1,400.00 1,425.00 1,375.00 1,400.00 1,357.53 59,665,400
Dec 29, 2016 1,380.00 1,395.00 1,370.00 1,395.00 1,352.68 32,909,800
Dec 28, 2016 1,360.00 1,390.00 1,350.00 1,375.00 1,333.29 32,935,500
Dec 27, 2016 1,320.00 1,360.00 1,320.00 1,355.00 1,313.90 47,303,100
Dec 23, 2016 1,335.00 1,340.00 1,305.00 1,320.00 1,279.96 18,411,300
Dec 22, 2016 1,320.00 1,340.00 1,300.00 1,330.00 1,289.66 58,184,500
Dec 21, 2016 1,335.00 1,345.00 1,315.00 1,320.00 1,279.96 34,527,300
Dec 20, 2016 1,350.00 1,365.00 1,330.00 1,335.00 1,294.50 31,164,500
Dec 19, 2016 1,375.00 1,400.00 1,335.00 1,350.00 1,309.05 35,098,200
Dec 16, 2016 1,380.00 1,405.00 1,370.00 1,370.00 1,328.44 58,498,200
Dec 15, 2016 1,380.00 1,425.00 1,370.00 1,375.00 1,333.29 80,763,600
Dec 14, 2016 1,395.00 1,425.00 1,375.00 1,375.00 1,333.29 64,225,400
Dec 13, 2016 1,380.00 1,390.00 1,350.00 1,390.00 1,347.84 32,044,900
Dec 09, 2016 1,340.00 1,445.00 1,340.00 1,380.00 1,338.14 65,429,200
Dec 08, 2016 1,320.00 1,340.00 1,315.00 1,340.00 1,299.35 42,507,100
Dec 07, 2016 1,345.00 1,350.00 1,310.00 1,310.00 1,270.26 57,062,700
Dec 06, 2016 1,375.00 1,380.00 1,345.00 1,345.00 1,304.20 52,234,400
Dec 05, 2016 1,380.00 1,380.00 1,360.00 1,370.00 1,328.44 43,857,200
Dec 02, 2016 1,370.00 1,385.00 1,355.00 1,375.00 1,333.29 40,715,200
Dec 01, 2016 1,375.00 1,380.00 1,365.00 1,380.00 1,338.14 40,462,400
Nov 30, 2016 1,345.00 1,375.00 1,330.00 1,370.00 1,328.44 61,609,500
Nov 29, 2016 1,325.00 1,355.00 1,320.00 1,345.00 1,304.20 76,926,000
Nov 28, 2016 1,380.00 1,380.00 1,300.00 1,325.00 1,284.81 56,046,100
Nov 25, 2016 1,365.00 1,405.00 1,360.00 1,375.00 1,333.29 55,253,500
Nov 24, 2016 1,385.00 1,445.00 1,355.00 1,365.00 1,323.59 68,286,500
Nov 23, 2016 1,400.00 1,410.00 1,380.00 1,385.00 1,342.99 64,908,100
Nov 22, 2016 1,410.00 1,410.00 1,390.00 1,400.00 1,357.53 54,579,300
Nov 21, 2016 1,395.00 1,410.00 1,395.00 1,410.00 1,367.23 41,767,100
Nov 18, 2016 1,390.00 1,435.00 1,385.00 1,390.00 1,347.84 32,167,900
Nov 17, 2016 1,455.00 1,460.00 1,435.00 1,435.00 1,391.47 40,403,100
Nov 16, 2016 1,450.00 1,460.00 1,430.00 1,455.00 1,410.86 71,528,500
Nov 15, 2016 1,450.00 1,455.00 1,415.00 1,445.00 1,401.17 46,929,800
Nov 14, 2016 1,470.00 1,475.00 1,435.00 1,450.00 1,406.02 40,370,500
Nov 11, 2016 1,490.00 1,525.00 1,430.00 1,465.00 1,420.56 55,767,900
Nov 10, 2016 1,480.00 1,490.00 1,470.00 1,480.00 1,435.11 48,780,600
Nov 09, 2016 1,480.00 1,505.00 1,475.00 1,475.00 1,430.26 78,211,500
Nov 08, 2016 1,465.00 1,490.00 1,465.00 1,475.00 1,430.26 43,500,800
Nov 07, 2016 1,475.00 1,495.00 1,460.00 1,465.00 1,420.56 45,519,400
Nov 04, 2016 1,500.00 1,505.00 1,475.00 1,475.00 1,430.26 38,110,300
Nov 03, 2016 1,505.00 1,525.00 1,500.00 1,500.00 1,454.50 54,943,200
Nov 02, 2016 1,520.00 1,525.00 1,500.00 1,500.00 1,454.50 70,529,600
Nov 01, 2016 1,520.00 1,540.00 1,510.00 1,520.00 1,473.89 38,284,200
Oct 31, 2016 1,475.00 1,540.00 1,470.00 1,520.00 1,473.89 56,684,200
Oct 28, 2016 1,505.00 1,505.00 1,465.00 1,470.00 1,425.41 25,339,500
Oct 27, 2016 1,520.00 1,525.00 1,485.00 1,500.00 1,454.50 49,502,700
Oct 26, 2016 1,525.00 1,540.00 1,505.00 1,520.00 1,473.89 67,602,800
Oct 25, 2016 1,570.00 1,575.00 1,515.00 1,525.00 1,478.74 47,491,100
Oct 24, 2016 1,545.00 1,585.00 1,540.00 1,565.00 1,517.53 74,876,200
Oct 21, 2016 1,450.00 1,540.00 1,445.00 1,540.00 1,493.29 50,788,100
Oct 20, 2016 1,440.00 1,465.00 1,440.00 1,450.00 1,406.02 57,735,700
Oct 19, 2016 1,460.00 1,470.00 1,440.00 1,440.00 1,396.32 65,609,100
Oct 18, 2016 1,455.00 1,470.00 1,450.00 1,460.00 1,415.71 55,921,400
Oct 17, 2016 1,470.00 1,480.00 1,450.00 1,450.00 1,406.02 54,264,800
Oct 14, 2016 1,495.00 1,495.00 1,455.00 1,470.00 1,425.41 25,729,100
Oct 13, 2016 1,515.00 1,515.00 1,480.00 1,490.00 1,444.80 45,275,100
Oct 12, 2016 1,565.00 1,565.00 1,510.00 1,510.00 1,464.20 56,516,400
Oct 11, 2016 1,565.00 1,565.00 1,545.00 1,560.00 1,512.68 52,020,700
Oct 10, 2016 1,555.00 1,570.00 1,535.00 1,560.00 1,512.68 34,217,500
Oct 07, 2016 1,550.00 1,560.00 1,545.00 1,550.00 1,502.98 32,886,300
Oct 06, 2016 1,545.00 1,555.00 1,530.00 1,545.00 1,498.13 50,400,600
Oct 05, 2016 1,555.00 1,560.00 1,540.00 1,545.00 1,498.13 58,932,700
Oct 04, 2016 1,555.00 1,565.00 1,545.00 1,550.00 1,502.98 67,974,800
Oct 03, 2016 1,565.00 1,570.00 1,525.00 1,550.00 1,502.98 32,416,300
Sep 30, 2016 1,555.00 1,575.00 1,545.00 1,555.00 1,507.83 21,426,300
Sep 29, 2016 1,605.00 1,625.00 1,555.00 1,560.00 1,512.68 54,381,300
Sep 28, 2016 1,630.00 1,645.00 1,595.00 1,600.00 1,551.46 52,439,800
Sep 27, 2016 1,640.00 1,650.00 1,620.00 1,625.00 1,575.71 43,587,800
Sep 26, 2016 1,635.00 1,645.00 1,625.00 1,640.00 1,590.25 28,252,700
Sep 23, 2016 1,635.00 1,670.00 1,635.00 1,635.00 1,585.40 26,832,700
Sep 22, 2016 1,650.00 1,660.00 1,640.00 1,645.00 1,595.10 42,982,200
Sep 21, 2016 1,630.00 1,665.00 1,630.00 1,640.00 1,590.25 53,857,100
Sep 20, 2016 1,660.00 1,670.00 1,630.00 1,630.00 1,580.56 56,648,600
Sep 19, 2016 1,610.00 1,660.00 1,610.00 1,650.00 1,599.95 26,232,500
Sep 16, 2016 1,635.00 1,650.00 1,610.00 1,610.00 1,561.16 10,153,400
Sep 15, 2016 1,625.00 1,660.00 1,625.00 1,635.00 1,585.40 42,838,500
Sep 14, 2016 1,665.00 1,665.00 1,615.00 1,625.00 1,575.71 41,300,900
Sep 13, 2016 1,650.00 1,675.00 1,620.00 1,665.00 1,614.49 58,387,100
Sep 09, 2016 1,685.00 1,700.00 1,650.00 1,650.00 1,599.95 21,215,200
Sep 08, 2016 1,685.00 1,710.00 1,675.00 1,685.00 1,633.89 42,269,600
Sep 07, 2016 1,680.00 1,690.00 1,655.00 1,685.00 1,633.89 43,845,200
Sep 06, 2016 1,715.00 1,720.00 1,680.00 1,680.00 1,629.04 39,402,400
Sep 05, 2016 1,710.00 1,735.00 1,710.00 1,715.00 1,662.98 46,856,900
Sep 02, 2016 1,675.00 1,725.00 1,660.00 1,705.00 1,653.28 48,619,400
Sep 01, 2016 1,680.00 1,690.00 1,655.00 1,675.00 1,624.19 20,861,600
Aug 31, 2016 1,650.00 1,685.00 1,640.00 1,675.00 1,624.19 47,836,100
Aug 30, 2016 1,645.00 1,655.00 1,600.00 1,650.00 1,599.95 31,774,900
Aug 29, 2016 1,655.00 1,655.00 1,630.00 1,645.00 1,595.10 26,947,800
Aug 26, 2016 1,660.00 1,665.00 1,645.00 1,655.00 1,604.80 31,531,700
Aug 25, 2016 1,645.00 1,660.00 1,635.00 1,660.00 1,609.65 54,819,500
Aug 24, 2016 1,665.00 1,670.00 1,625.00 1,640.00 1,590.25 42,471,200
Aug 23, 2016 1,690.00 1,695.00 1,635.00 1,655.00 1,604.80 29,348,700
Aug 22, 2016 1,660.00 1,705.00 1,640.00 1,680.00 1,629.04 50,303,800
Aug 19, 2016 1,655.00 1,660.00 1,625.00 1,655.00 1,604.80 46,419,800
Aug 18, 2016 1,620.00 1,665.00 1,620.00 1,650.00 1,599.95 117,085,400
Aug 16, 2016 1,630.00 1,645.00 1,605.00 1,615.00 1,566.01 49,596,600
Aug 15, 2016 1,595.00 1,625.00 1,560.00 1,620.00 1,570.86 66,182,000
Aug 12, 2016 1,600.00 1,610.00 1,590.00 1,590.00 1,541.77 39,016,000
Aug 11, 2016 1,610.00 1,630.00 1,585.00 1,595.00 1,546.62 45,277,700
Aug 10, 2016 1,615.00 1,640.00 1,600.00 1,605.00 1,556.31 39,280,300
Aug 09, 2016 1,615.00 1,665.00 1,605.00 1,610.00 1,561.16 58,466,300
Aug 08, 2016 1,600.00 1,615.00 1,570.00 1,610.00 1,561.16 64,104,700
Aug 05, 2016 1,625.00 1,640.00 1,580.00 1,590.00 1,541.77 52,528,300
Aug 04, 2016 1,625.00 1,715.00 1,625.00 1,625.00 1,575.71 52,035,800
Aug 03, 2016 1,625.00 1,645.00 1,610.00 1,630.00 1,580.56 43,110,900
Aug 02, 2016 1,655.00 1,660.00 1,625.00 1,630.00 1,580.56 36,702,700
Aug 01, 2016 1,675.00 1,700.00 1,645.00 1,650.00 1,599.95 55,884,500
Jul 29, 2016 1,675.00 1,690.00 1,665.00 1,675.00 1,624.19 52,726,600
Jul 28, 2016 1,710.00 1,715.00 1,675.00 1,680.00 1,629.04 40,445,700
Jul 27, 2016 1,725.00 1,735.00 1,690.00 1,710.00 1,658.13 23,123,700
Jul 26, 2016 1,795.00 1,800.00 1,725.00 1,725.00 1,672.67 39,255,900
Jul 25, 2016 1,790.00 1,820.00 1,780.00 1,790.00 1,735.70 55,280,900
Jul 22, 2016 1,800.00 1,800.00 1,780.00 1,790.00 1,735.70 46,521,600
Jul 21, 2016 1,840.00 1,855.00 1,795.00 1,795.00 1,740.55 33,716,300
Jul 20, 2016 1,860.00 1,860.00 1,830.00 1,840.00 1,784.18 43,419,500
Jul 19, 2016 1,865.00 1,875.00 1,850.00 1,855.00 1,798.73 29,505,300
Jul 18, 2016 1,840.00 1,885.00 1,820.00 1,865.00 1,808.43 43,034,100
Jul 15, 2016 1,870.00 1,890.00 1,840.00 1,840.00 1,784.18 51,962,100
Jul 14, 2016 1,900.00 1,900.00 1,865.00 1,865.00 1,808.43 28,534,200
Jul 13, 2016 1,890.00 1,900.00 1,860.00 1,890.00 1,832.67 21,514,500
Jul 12, 2016 1,880.00 1,895.00 1,875.00 1,875.00 1,818.12 26,991,800
Jul 11, 2016 1,905.00 1,920.00 1,870.00 1,875.00 1,818.12 47,179,300
Jul 01, 2016 1,880.00 1,910.00 1,875.00 1,900.00 1,842.36 52,227,100
Jun 30, 2016 1,820.00 1,885.00 1,800.00 1,880.00 1,822.97 50,788,100
Jun 29, 2016 1,800.00 1,820.00 1,800.00 1,815.00 1,759.94 38,877,400
Jun 28, 2016 1,820.00 1,830.00 1,800.00 1,800.00 1,745.40 34,001,500
Jun 27, 2016 1,840.00 1,850.00 1,820.00 1,820.00 1,764.79 36,636,300
Jun 24, 2016 1,865.00 1,870.00 1,815.00 1,845.00 1,789.03 49,398,200
Jun 23, 2016 1,830.00 1,860.00 1,805.00 1,855.00 1,798.73 66,282,900
Jun 22, 2016 1,865.00 1,865.00 1,830.00 1,830.00 1,774.49 35,503,200
Jun 21, 2016 1,885.00 1,885.00 1,845.00 1,850.00 1,793.88 28,932,600
Jun 20, 2016 1,865.00 1,880.00 1,855.00 1,875.00 1,818.12 41,661,300
Jun 17, 2016 1,850.00 1,880.00 1,850.00 1,865.00 1,808.43 68,456,900
Jun 16, 2016 1,845.00 1,865.00 1,845.00 1,845.00 1,789.03 45,721,400
Jun 15, 2016 1,870.00 1,890.00 1,830.00 1,840.00 1,784.18 24,041,800
Jun 14, 2016 1,880.00 1,890.00 1,870.00 1,870.00 1,813.27 45,576,400
Jun 13, 2016 1,880.00 1,895.00 1,870.00 1,880.00 1,822.97 38,166,600
Jun 10, 2016 1,855.00 1,890.00 1,835.00 1,880.00 1,822.97 47,669,300
Jun 09, 2016 1,870.00 1,870.00 1,815.00 1,855.00 1,798.73 40,176,000
Jun 08, 2016 1,865.00 1,890.00 1,860.00 1,865.00 1,808.43 42,539,900
Jun 07, 2016 1,850.00 1,890.00 1,845.00 1,860.00 1,803.58 40,960,900
Jun 06, 2016 1,825.00 1,845.00 1,810.00 1,840.00 1,784.18 38,250,000
Jun 03, 2016 1,815.00 1,835.00 1,810.00 1,820.00 1,764.79 49,914,900
Jun 02, 2016 1,785.00 1,850.00 1,775.00 1,810.00 1,755.09 61,217,400
Jun 02, 2016 17.6665 Dividend
Jun 01, 2016 1,765.00 1,810.00 1,765.00 1,785.00 1,713.72 29,124,200
May 31, 2016 1,865.00 1,895.00 1,760.00 1,760.00 1,689.72 35,295,000
May 30, 2016 1,865.00 1,875.00 1,860.00 1,860.00 1,785.73 34,226,400
May 27, 2016 1,875.00 1,885.00 1,860.00 1,860.00 1,785.73 56,158,300
May 26, 2016 1,865.00 1,880.00 1,855.00 1,875.00 1,800.13 48,325,200
May 25, 2016 1,860.00 1,890.00 1,860.00 1,865.00 1,790.53 48,241,000
May 24, 2016 1,870.00 1,905.00 1,850.00 1,850.00 1,776.13 25,995,800
May 23, 2016 1,875.00 1,905.00 1,865.00 1,870.00 1,795.33 28,751,200
May 20, 2016 1,890.00 1,915.00 1,875.00 1,875.00 1,800.13 105,314,800
May 19, 2016 1,865.00 1,910.00 1,840.00 1,890.00 1,814.53 71,427,400
May 18, 2016 1,790.00 1,890.00 1,785.00 1,865.00 1,790.53 63,440,000
May 17, 2016 1,655.00 1,815.00 1,650.00 1,785.00 1,713.72 62,856,100
May 16, 2016 1,645.00 1,675.00 1,585.00 1,645.00 1,579.31 51,570,700
May 13, 2016 1,750.00 1,770.00 1,650.00 1,655.00 1,588.91 62,814,900
May 12, 2016 1,800.00 1,820.00 1,720.00 1,755.00 1,684.92 37,857,900
May 11, 2016 1,800.00 1,870.00 1,785.00 1,800.00 1,728.12 41,783,800
May 10, 2016 1,780.00 1,850.00 1,770.00 1,825.00 1,752.13 39,258,600
May 09, 2016 1,800.00 1,800.00 1,765.00 1,785.00 1,713.72 45,628,700
May 04, 2016 1,820.00 1,820.00 1,700.00 1,800.00 1,728.12 43,138,600
May 03, 2016 1,840.00 1,855.00 1,815.00 1,825.00 1,752.13 51,537,600
May 02, 2016 1,855.00 1,870.00 1,840.00 1,840.00 1,766.53 35,703,100
Apr 29, 2016 1,880.00 1,890.00 1,855.00 1,855.00 1,780.93 32,784,000
Apr 28, 2016 1,885.00 1,895.00 1,875.00 1,880.00 1,804.93 47,821,900
Apr 27, 2016 1,875.00 1,905.00 1,875.00 1,880.00 1,804.93 54,054,700
Apr 26, 2016 1,890.00 1,910.00 1,870.00 1,870.00 1,795.33 52,587,200
Apr 25, 2016 1,890.00 1,905.00 1,875.00 1,885.00 1,809.73 51,056,800
Apr 22, 2016 1,865.00 1,885.00 1,850.00 1,885.00 1,809.73 47,931,500
Apr 21, 2016 1,900.00 1,900.00 1,865.00 1,865.00 1,790.53 48,068,300
Apr 20, 2016 1,900.00 1,920.00 1,875.00 1,900.00 1,824.13 39,770,400
Apr 19, 2016 1,870.00 1,870.00 1,870.00 1,870.00 1,795.33 -
Apr 18, 2016 - - - - - -
Apr 15, 2016 - - - - - -
Apr 14, 2016 - - - - - -
Apr 13, 2016 - - - - - -
Apr 12, 2016 1,910.00 1,910.00 1,865.00 1,870.00 1,795.33 58,791,900
Apr 11, 2016 - - - - - -
Apr 08, 2016 1,920.00 1,930.00 1,895.00 1,905.00 1,828.93 38,030,400
Apr 07, 2016 1,940.00 1,940.00 1,915.00 1,920.00 1,843.33 62,478,700
Apr 06, 2016 1,925.00 1,945.00 1,920.00 1,935.00 1,857.73 61,017,500
Apr 05, 2016 1,930.00 1,940.00 1,925.00 1,935.00 1,857.73 58,954,000
Apr 04, 2016 1,930.00 1,945.00 1,920.00 1,925.00 1,848.13 55,612,000
Apr 01, 2016 1,930.00 1,945.00 1,915.00 1,925.00 1,848.13 53,291,000
Mar 31, 2016 1,915.00 1,935.00 1,915.00 1,925.00 1,848.13 50,599,000
Mar 30, 2016 1,900.00 1,925.00 1,895.00 1,910.00 1,833.73 62,251,500
Mar 29, 2016 1,910.00 1,930.00 1,900.00 1,900.00 1,824.13 47,619,100
Mar 28, 2016 1,900.00 1,930.00 1,880.00 1,905.00 1,828.93 66,787,000
Mar 24, 2016 1,930.00 1,930.00 1,900.00 1,900.00 1,824.13 51,597,300
Mar 23, 2016 1,920.00 1,940.00 1,920.00 1,930.00 1,852.93 53,701,500
Mar 22, 2016 1,925.00 1,940.00 1,905.00 1,920.00 1,843.33 60,537,400
Mar 21, 2016 1,960.00 1,970.00 1,915.00 1,915.00 1,838.53 51,873,300
Mar 18, 2016 1,955.00 1,980.00 1,930.00 1,955.00 1,876.93 53,198,900
Mar 17, 2016 1,980.00 1,980.00 1,930.00 1,950.00 1,872.13 53,111,000
Mar 16, 2016 1,985.00 1,995.00 1,915.00 1,960.00 1,881.73 58,277,100
Mar 15, 2016 2,020.00 2,020.00 1,975.00 1,980.00 1,900.94 47,546,700
Mar 14, 2016 - - - - - -
Mar 11, 2016 - - - - - -
Mar 10, 2016 1,985.00 2,020.00 1,980.00 1,985.00 1,905.74 48,438,700
Mar 08, 2016 1,990.00 2,075.00 1,960.00 1,970.00 1,891.34 64,110,300
Mar 07, 2016 1,995.00 2,005.00 1,990.00 1,990.00 1,910.54 83,871,300
Mar 04, 2016 1,960.00 2,005.00 1,960.00 1,995.00 1,915.34 74,077,200
Mar 03, 2016 2,005.00 2,010.00 1,960.00 1,985.00 1,905.74 64,095,900
Mar 02, 2016 2,005.00 2,015.00 1,995.00 2,000.00 1,920.14 66,697,300
Mar 01, 2016 1,980.00 2,010.00 1,975.00 2,000.00 1,920.14 78,991,800
Feb 29, 2016 1,945.00 2,005.00 1,940.00 1,980.00 1,900.94 87,722,600
Feb 26, 2016 1,925.00 1,950.00 1,915.00 1,945.00 1,867.33 69,095,300
Feb 25, 2016 1,905.00 1,930.00 1,905.00 1,915.00 1,838.53 69,704,100
Feb 24, 2016 1,930.00 1,960.00 1,915.00 1,915.00 1,838.53 67,136,700
Feb 23, 2016 1,965.00 1,965.00 1,925.00 1,925.00 1,848.13 71,693,500
Feb 22, 2016 1,930.00 1,975.00 1,930.00 1,950.00 1,872.13 79,548,800
Feb 19, 2016 1,925.00 1,935.00 1,905.00 1,930.00 1,852.93 76,930,800
Feb 18, 2016 1,935.00 1,960.00 1,900.00 1,925.00 1,848.13 61,318,900
Feb 17, 2016 1,920.00 1,930.00 1,890.00 1,930.00 1,852.93 61,479,800
Feb 16, 2016 1,900.00 1,920.00 1,875.00 1,905.00 1,828.93 71,755,000
Feb 15, 2016 1,885.00 1,940.00 1,885.00 1,900.00 1,824.13 80,384,600
Feb 12, 2016 1,930.00 1,945.00 1,840.00 1,870.00 1,795.33 73,125,200
Feb 11, 2016 1,940.00 1,945.00 1,915.00 1,940.00 1,862.53 72,059,000
Feb 10, 2016 1,945.00 1,965.00 1,900.00 1,945.00 1,867.33 73,310,800
Feb 09, 2016 1,955.00 1,965.00 1,930.00 1,945.00 1,867.33 84,107,000
Feb 05, 2016 1,980.00 2,010.00 1,950.00 1,950.00 1,872.13 63,485,600
Feb 04, 2016 1,965.00 1,985.00 1,955.00 1,970.00 1,891.34 69,571,500
Feb 03, 2016 1,985.00 2,000.00 1,965.00 1,965.00 1,886.54 58,834,800
Feb 02, 2016 1,965.00 1,995.00 1,935.00 1,995.00 1,915.34 64,274,300
Feb 01, 2016 1,985.00 2,005.00 1,950.00 1,970.00 1,891.34 84,370,100
Jan 29, 2016 2,000.00 2,035.00 1,985.00 1,985.00 1,905.74 62,047,500
Jan 28, 2016 1,890.00 2,000.00 1,885.00 2,000.00 1,920.14 91,460,100
Jan 27, 2016 1,810.00 1,905.00 1,805.00 1,890.00 1,814.53 84,480,500
Jan 26, 2016 1,785.00 1,830.00 1,780.00 1,805.00 1,732.92 71,177,200
Jan 25, 2016 1,790.00 1,795.00 1,770.00 1,795.00 1,723.32 74,585,800
Jan 22, 2016 1,855.00 1,865.00 1,700.00 1,785.00 1,713.72 93,493,300
Jan 21, 2016 1,800.00 1,860.00 1,790.00 1,850.00 1,776.13 79,138,000
Jan 20, 2016 1,800.00 1,845.00 1,780.00 1,805.00 1,732.92 50,612,000
Jan 19, 2016 1,825.00 1,845.00 1,800.00 1,800.00 1,728.12 73,388,800
Jan 18, 2016 1,790.00 1,855.00 1,760.00 1,820.00 1,747.33 87,653,900
Jan 15, 2016 1,795.00 1,825.00 1,790.00 1,800.00 1,728.12 75,785,400
Jan 14, 2016 1,730.00 1,810.00 1,695.00 1,795.00 1,723.32 89,143,700
Jan 13, 2016 1,735.00 1,760.00 1,725.00 1,735.00 1,665.72 92,058,600
Jan 12, 2016 1,725.00 1,745.00 1,715.00 1,730.00 1,660.92 70,996,600
Jan 11, 2016 1,750.00 1,765.00 1,660.00 1,720.00 1,651.32 75,102,400
Jan 08, 2016 1,775.00 1,785.00 1,760.00 1,760.00 1,689.72 74,646,500
Jan 07, 2016 1,805.00 1,845.00 1,770.00 1,775.00 1,704.12 58,948,500
Jan 06, 2016 1,840.00 1,865.00 1,805.00 1,805.00 1,732.92 51,572,200
Jan 05, 2016 1,805.00 1,880.00 1,805.00 1,840.00 1,766.53 63,239,800
Jan 04, 2016 1,965.00 1,980.00 1,785.00 1,800.00 1,728.12 78,554,700
Dec 30, 2015 1,705.00 2,050.00 1,700.00 1,950.00 1,872.13 123,146,400
Dec 29, 2015 1,685.00 1,720.00 1,685.00 1,700.00 1,632.12 73,385,700
Dec 28, 2015 1,735.00 1,840.00 1,655.00 1,680.00 1,612.92 114,694,600
Dec 23, 2015 1,715.00 1,735.00 1,710.00 1,735.00 1,665.72 96,723,200
Dec 22, 2015 1,720.00 1,735.00 1,700.00 1,710.00 1,641.72 74,411,500
Dec 21, 2015 1,690.00 1,740.00 1,690.00 1,720.00 1,651.32 68,772,700
Dec 18, 2015 1,665.00 1,730.00 1,640.00 1,700.00 1,632.12 66,024,500
Dec 17, 2015 1,620.00 1,670.00 1,605.00 1,665.00 1,598.51 59,948,200
Dec 16, 2015 1,640.00 1,680.00 1,605.00 1,610.00 1,545.71 80,007,400
Dec 15, 2015 1,625.00 1,640.00 1,620.00 1,640.00 1,574.51 78,178,700
Dec 14, 2015 1,700.00 1,700.00 1,620.00 1,625.00 1,560.11 62,747,100
Dec 11, 2015 1,675.00 1,750.00 1,645.00 1,700.00 1,632.12 83,339,200
Dec 10, 2015 1,650.00 1,700.00 1,645.00 1,675.00 1,608.12 100,462,600
Dec 09, 2015 1,655.00 1,655.00 1,655.00 1,655.00 1,588.91 -
Dec 08, 2015 1,575.00 1,670.00 1,555.00 1,655.00 1,588.91 91,537,700
Dec 07, 2015 1,575.00 1,590.00 1,570.00 1,575.00 1,512.11 76,011,500
Dec 04, 2015 1,580.00 1,585.00 1,570.00 1,570.00 1,507.31 71,633,000
Dec 03, 2015 1,585.00 1,610.00 1,575.00 1,580.00 1,516.91 59,780,600
Dec 02, 2015 1,580.00 1,595.00 1,575.00 1,585.00 1,521.71 69,330,900
Dec 01, 2015 1,580.00 1,605.00 1,570.00 1,580.00 1,516.91 59,980,100
Nov 30, 2015 1,600.00 1,620.00 1,555.00 1,580.00 1,516.91 76,777,800
Nov 27, 2015 1,625.00 1,645.00 1,585.00 1,595.00 1,531.31 80,529,000
Nov 26, 2015 1,645.00 1,660.00 1,625.00 1,625.00 1,560.11 54,948,800
Nov 25, 2015 1,645.00 1,675.00 1,635.00 1,640.00 1,574.51 74,103,000
Nov 24, 2015 1,680.00 1,680.00 1,645.00 1,645.00 1,579.31 61,499,100
Nov 23, 2015 1,675.00 1,685.00 1,660.00 1,680.00 1,612.92 89,324,000
Nov 20, 2015 1,655.00 1,685.00 1,655.00 1,670.00 1,603.31 60,782,800
Nov 19, 2015 1,665.00 1,685.00 1,655.00 1,655.00 1,588.91 50,168,500
Nov 18, 2015 1,685.00 1,710.00 1,660.00 1,660.00 1,593.71 63,128,900
Nov 17, 2015 1,605.00 1,690.00 1,605.00 1,675.00 1,608.12 74,860,500
Nov 16, 2015 1,655.00 1,660.00 1,600.00 1,600.00 1,536.11 94,314,200
Nov 13, 2015 1,675.00 1,685.00 1,625.00 1,655.00 1,588.91 51,589,000
Nov 12, 2015 1,680.00 1,725.00 1,670.00 1,675.00 1,608.12 54,484,600
Nov 11, 2015 1,735.00 1,740.00 1,570.00 1,680.00 1,612.92 79,205,100
Nov 10, 2015 1,900.00 1,900.00 1,710.00 1,735.00 1,665.72 78,182,700
Nov 09, 2015 1,925.00 1,965.00 1,875.00 1,905.00 1,828.93 82,541,000
Nov 06, 2015 1,905.00 1,965.00 1,905.00 1,920.00 1,843.33 77,305,000
Nov 05, 2015 1,915.00 1,920.00 1,890.00 1,905.00 1,828.93 53,177,100
Nov 04, 2015 1,915.00 1,940.00 1,905.00 1,915.00 1,838.53 55,755,300
Nov 03, 2015 1,905.00 1,925.00 1,865.00 1,910.00 1,833.73 70,044,300
Nov 02, 2015 1,895.00 1,970.00 1,890.00 1,905.00 1,828.93 80,752,400
Oct 30, 2015 1,900.00 1,935.00 1,890.00 1,900.00 1,824.13 62,535,600
Oct 29, 2015 1,980.00 1,990.00 1,850.00 1,900.00 1,824.13 54,171,500
Oct 28, 2015 1,990.00 2,005.00 1,975.00 1,975.00 1,896.14 39,835,600
Oct 27, 2015 2,000.00 2,010.00 1,980.00 1,980.00 1,900.94 57,678,000
Oct 26, 2015 2,000.00 2,050.00 1,990.00 1,990.00 1,910.54 79,658,200
Oct 23, 2015 2,005.00 2,025.00 1,965.00 1,990.00 1,910.54 60,314,000
Oct 22, 2015 1,920.00 2,005.00 1,920.00 1,990.00 1,910.54 74,531,500
Oct 21, 2015 1,925.00 1,950.00 1,920.00 1,920.00 1,843.33 67,902,800
Oct 20, 2015 1,895.00 1,915.00 1,895.00 1,915.00 1,838.53 65,171,500
Oct 19, 2015 1,875.00 1,905.00 1,870.00 1,890.00 1,814.53 67,397,200
Oct 16, 2015 1,780.00 1,875.00 1,775.00 1,875.00 1,800.13 75,812,600
Oct 15, 2015 1,845.00 1,850.00 1,775.00 1,775.00 1,704.12 47,530,900
Oct 13, 2015 1,860.00 1,865.00 1,775.00 1,835.00 1,761.73 61,534,400
Oct 12, 2015 1,845.00 1,885.00 1,845.00 1,860.00 1,785.73 66,066,000
Oct 09, 2015 1,775.00 1,860.00 1,775.00 1,845.00 1,771.33 63,128,300
Oct 08, 2015 1,755.00 1,765.00 1,720.00 1,765.00 1,694.52 55,311,000
Oct 07, 2015 1,770.00 1,815.00 1,755.00 1,755.00 1,684.92 47,754,300
Oct 06, 2015 1,800.00 1,850.00 1,750.00 1,765.00 1,694.52 75,718,600
Oct 05, 2015 1,735.00 1,820.00 1,735.00 1,795.00 1,723.32 73,546,100
Oct 02, 2015 1,715.00 1,740.00 1,700.00 1,730.00 1,660.92 56,309,600
Oct 01, 2015 1,620.00 1,725.00 1,620.00 1,710.00 1,641.72 82,915,000
Sep 30, 2015 1,595.00 1,625.00 1,590.00 1,615.00 1,550.51 71,938,500
Sep 29, 2015 1,615.00 1,615.00 1,560.00 1,590.00 1,526.51 33,753,600
Sep 28, 2015 1,635.00 1,640.00 1,570.00 1,625.00 1,560.11 22,908,500
Sep 25, 2015 1,625.00 1,635.00 1,615.00 1,635.00 1,569.71 62,362,500
Sep 23, 2015 1,625.00 1,635.00 1,615.00 1,620.00 1,555.31 55,786,700
Sep 22, 2015 1,635.00 1,650.00 1,625.00 1,630.00 1,564.91 53,932,900
Sep 21, 2015 1,650.00 1,650.00 1,610.00 1,630.00 1,564.91 56,433,900
Sep 18, 2015 1,655.00 1,680.00 1,640.00 1,655.00 1,588.91 51,593,000
Sep 17, 2015 1,615.00 1,670.00 1,610.00 1,655.00 1,588.91 74,369,500
Sep 16, 2015 1,620.00 1,630.00 1,580.00 1,610.00 1,545.71 65,866,800
Sep 15, 2015 1,685.00 1,695.00 1,520.00 1,610.00 1,545.71 70,283,200
Sep 14, 2015 1,700.00 1,720.00 1,670.00 1,685.00 1,617.72 54,013,200
Sep 11, 2015 1,640.00 1,730.00 1,640.00 1,695.00 1,627.32 44,696,100
Sep 10, 2015 1,690.00 1,690.00 1,605.00 1,635.00 1,569.71 85,610,700
Sep 09, 2015 1,665.00 1,735.00 1,660.00 1,700.00 1,632.12 63,481,500
Sep 08, 2015 1,650.00 1,665.00 1,630.00 1,655.00 1,588.91 57,738,000
Sep 07, 2015 1,670.00 1,675.00 1,595.00 1,650.00 1,584.11 75,617,500
Sep 04, 2015 1,645.00 1,715.00 1,635.00 1,670.00 1,603.31 65,552,000
Sep 03, 2015 1,625.00 1,645.00 1,610.00 1,635.00 1,569.71 56,161,300
Sep 02, 2015 1,615.00 1,620.00 1,600.00 1,615.00 1,550.51 60,380,100
Sep 01, 2015 1,615.00 1,635.00 1,600.00 1,615.00 1,550.51 53,007,400
Aug 31, 2015 1,610.00 1,645.00 1,595.00 1,615.00 1,550.51 81,151,000
Aug 28, 2015 1,650.00 1,690.00 1,610.00 1,610.00 1,545.71 56,018,200
Aug 27, 2015 1,600.00 1,770.00 1,590.00 1,645.00 1,579.31 66,381,200
Aug 26, 2015 1,580.00 1,645.00 1,560.00 1,580.00 1,516.91 54,701,300
Aug 25, 2015 1,750.00 1,795.00 1,645.00 1,645.00 1,579.31 43,126,200
Aug 24, 2015 1,855.00 1,855.00 1,760.00 1,760.00 1,689.72 41,649,600
Aug 21, 2015 1,860.00 1,865.00 1,840.00 1,860.00 1,785.73 38,794,100
Aug 20, 2015 1,850.00 1,870.00 1,825.00 1,865.00 1,790.53 64,240,800
Aug 19, 2015 1,860.00 1,870.00 1,830.00 1,855.00 1,780.93 90,029,000
Aug 18, 2015 1,865.00 1,870.00 1,830.00 1,860.00 1,785.73 75,864,200
Aug 14, 2015 1,880.00 1,885.00 1,835.00 1,860.00 1,785.73 47,028,000
Aug 13, 2015 1,750.00 1,910.00 1,750.00 1,880.00 1,804.93 56,575,600
Aug 12, 2015 1,845.00 1,845.00 1,750.00 1,780.00 1,708.92 51,001,600
Aug 11, 2015 1,930.00 1,935.00 1,850.00 1,850.00 1,776.13 63,333,100
Aug 10, 2015 1,935.00 1,945.00 1,925.00 1,930.00 1,852.93 65,988,000
Aug 07, 2015 1,925.00 1,940.00 1,925.00 1,935.00 1,857.73 57,891,000
Aug 06, 2015 1,925.00 1,940.00 1,920.00 1,930.00 1,852.93 52,787,500
Aug 05, 2015 1,925.00 1,945.00 1,850.00 1,920.00 1,843.33 61,365,100
Aug 04, 2015 1,965.00 1,965.00 1,920.00 1,925.00 1,848.13 60,023,500
Aug 03, 2015 1,970.00 1,980.00 1,960.00 1,965.00 1,886.54 52,129,700
Jul 31, 2015 1,965.00 1,985.00 1,955.00 1,965.00 1,886.54 51,785,000
Jul 30, 2015 1,930.00 1,975.00 1,930.00 1,960.00 1,881.73 58,265,800
Jul 29, 2015 1,940.00 1,975.00 1,930.00 1,930.00 1,852.93 42,075,700
Jul 28, 2015 1,950.00 2,000.00 1,920.00 1,935.00 1,857.73 68,948,600
Jul 27, 2015 1,980.00 1,985.00 1,905.00 1,950.00 1,872.13 35,563,900
Jul 24, 2015 1,975.00 1,985.00 1,930.00 1,980.00 1,900.94 30,158,000
Jul 23, 2015 1,970.00 2,015.00 1,965.00 1,975.00 1,896.14 49,645,800
Jul 22, 2015 1,930.00 2,010.00 1,930.00 1,970.00 1,891.34 45,865,400
Jul 15, 2015 1,945.00 1,945.00 1,900.00 1,925.00 1,848.13 45,777,400
Jul 14, 2015 1,940.00 1,950.00 1,935.00 1,940.00 1,862.53 45,724,800
Jul 13, 2015 1,940.00 1,950.00 1,935.00 1,940.00 1,862.53 53,125,400
Jul 10, 2015 1,940.00 1,970.00 1,925.00 1,935.00 1,857.73 48,710,700
Jul 09, 2015 1,885.00 1,965.00 1,880.00 1,930.00 1,852.93 83,904,100
Jul 08, 2015 1,975.00 1,995.00 1,850.00 1,850.00 1,776.13 48,666,000
Jul 07, 2015 2,005.00 2,020.00 1,960.00 1,975.00 1,896.14 45,274,400
Jul 06, 2015 1,860.00 2,035.00 1,845.00 2,000.00 1,920.14 200,655,000
Jul 03, 2015 1,845.00 1,885.00 1,830.00 1,860.00 1,785.73 116,371,000
Jul 02, 2015 1,860.00 1,880.00 1,840.00 1,840.00 1,766.53 44,318,800
Jul 01, 2015 1,845.00 1,870.00 1,835.00 1,850.00 1,776.13 41,187,700
Jun 30, 2015 1,835.00 1,865.00 1,830.00 1,845.00 1,771.33 92,434,300
Jun 29, 2015 1,900.00 1,900.00 1,830.00 1,850.00 1,776.13 99,937,400
Jun 26, 2015 1,865.00 1,920.00 1,855.00 1,915.00 1,838.53 62,047,900
Jun 25, 2015 1,820.00 1,885.00 1,820.00 1,865.00 1,790.53 51,110,600
Jun 24, 2015 1,815.00 1,825.00 1,795.00 1,820.00 1,747.33 68,430,200
Jun 23, 2015 1,805.00 1,815.00 1,795.00 1,805.00 1,732.92 54,028,600
Jun 22, 2015 1,800.00 1,820.00 1,790.00 1,805.00 1,732.92 60,231,800
Jun 19, 2015 1,795.00 1,835.00 1,775.00 1,790.00 1,718.52 58,746,200
Jun 18, 2015 1,835.00 1,845.00 1,790.00 1,790.00 1,718.52 41,125,500
Jun 17, 2015 1,835.00 1,850.00 1,810.00 1,835.00 1,761.73 49,177,600
Jun 16, 2015 1,795.00 1,850.00 1,755.00 1,825.00 1,752.13 61,257,200
Jun 15, 2015 1,835.00 1,840.00 1,780.00 1,795.00 1,723.32 41,133,300
Jun 12, 2015 1,855.00 1,880.00 1,830.00 1,840.00 1,766.53 57,873,100
Jun 11, 2015 1,820.00 1,890.00 1,810.00 1,850.00 1,776.13 74,258,400
Jun 10, 2015 1,900.00 1,940.00 1,815.00 1,820.00 1,747.33 58,766,300
Jun 09, 2015 2,015.00 2,015.00 1,840.00 1,900.00 1,824.13 32,674,700
Jun 08, 2015 2,100.00 2,145.00 1,970.00 1,985.00 1,905.74 60,166,200
Jun 05, 2015 2,095.00 2,130.00 2,070.00 2,085.00 2,001.74 74,326,200
Jun 04, 2015 2,110.00 2,130.00 2,075.00 2,085.00 2,001.74 50,954,300
Jun 03, 2015 2,175.00 2,200.00 2,110.00 2,110.00 2,025.74 33,691,600
Jun 01, 2015 2,345.00 2,350.00 2,145.00 2,175.00 2,088.15 20,456,000
May 29, 2015 2,380.00 2,390.00 2,300.00 2,350.00 2,256.16 68,463,500
May 28, 2015 2,370.00 2,380.00 2,350.00 2,380.00 2,284.96 34,684,000
May 27, 2015 2,385.00 2,385.00 2,320.00 2,360.00 2,265.76 34,776,900
May 26, 2015 2,385.00 2,395.00 2,380.00 2,380.00 2,284.96 29,538,800
May 25, 2015 2,380.00 2,390.00 2,375.00 2,380.00 2,284.96 25,443,800
May 22, 2015 2,385.00 2,400.00 2,360.00 2,380.00 2,284.96 45,127,000
May 21, 2015 2,370.00 2,395.00 2,365.00 2,380.00 2,284.96 43,631,200
May 20, 2015 2,380.00 2,395.00 2,355.00 2,355.00 2,260.96 34,010,400
May 19, 2015 2,385.00 2,400.00 2,370.00 2,375.00 2,280.16 23,911,700
May 18, 2015 2,345.00 2,410.00 2,340.00 2,380.00 2,284.96 25,268,600
May 15, 2015 2,225.00 2,425.00 2,220.00 2,340.00 2,246.56 39,325,200
May 13, 2015 2,200.00 2,320.00 2,180.00 2,220.00 2,131.35 93,820,400
May 12, 2015 2,005.00 2,190.00 2,000.00 2,190.00 2,102.55 64,889,500
May 11, 2015 1,980.00 2,005.00 1,980.00 2,000.00 1,920.14 41,030,500
May 08, 2015 1,980.00 1,990.00 1,970.00 1,980.00 1,900.94 25,029,500
May 07, 2015 2,005.00 2,010.00 1,955.00 1,975.00 1,896.14 23,073,300
May 06, 2015 1,985.00 2,010.00 1,975.00 2,010.00 1,929.74 24,695,500
May 05, 2015 1,925.00 2,000.00 1,925.00 1,985.00 1,905.74 29,448,700
May 04, 2015 1,900.00 1,945.00 1,895.00 1,925.00 1,848.13 15,625,400
Apr 30, 2015 1,945.00 1,945.00 1,865.00 1,900.00 1,824.13 12,544,100
Apr 29, 2015 1,955.00 1,965.00 1,855.00 1,950.00 1,872.13 12,076,800
Apr 28, 2015 1,935.00 1,950.00 1,925.00 1,950.00 1,872.13 20,217,600
Apr 27, 2015 2,140.00 2,140.00 1,925.00 1,930.00 1,852.93 29,664,900
Apr 27, 2015 22.65 Dividend
Apr 24, 2015 2,155.00 2,170.00 2,130.00 2,140.00 2,032.80 52,934,600
Apr 23, 2015 2,150.00 2,165.00 2,135.00 2,150.00 2,042.30 58,904,300
Apr 22, 2015 2,160.00 2,170.00 2,145.00 2,145.00 2,037.55 33,170,000
Apr 21, 2015 2,155.00 2,185.00 2,115.00 2,160.00 2,051.80 31,301,100
Apr 20, 2015 2,155.00 2,160.00 2,150.00 2,155.00 2,047.05 31,362,500
Apr 17, 2015 2,145.00 2,165.00 2,140.00 2,155.00 2,047.05 22,456,200
Apr 16, 2015 2,140.00 2,155.00 2,130.00 2,140.00 2,032.80 25,711,600
Apr 15, 2015 2,085.00 2,135.00 2,085.00 2,135.00 2,028.05 38,898,000
Apr 14, 2015 2,110.00 2,115.00 2,065.00 2,080.00 1,975.81 22,076,400
Apr 13, 2015 2,105.00 2,115.00 2,060.00 2,105.00 1,999.55 37,675,700
Apr 10, 2015 2,055.00 2,105.00 2,050.00 2,060.00 1,956.81 55,845,200
Apr 09, 2015 2,030.00 2,075.00 2,025.00 2,055.00 1,952.06 70,306,300
Apr 08, 2015 1,985.00 2,030.00 1,980.00 2,030.00 1,928.31 59,613,000
Apr 07, 2015 1,995.00 2,000.00 1,980.00 1,980.00 1,880.82 38,957,900
Apr 06, 2015 2,000.00 2,000.00 1,985.00 1,995.00 1,895.07 24,854,300
Apr 02, 2015 2,000.00 2,000.00 1,995.00 1,995.00 1,895.07 56,683,000
Apr 01, 2015 1,990.00 2,000.00 1,975.00 2,000.00 1,899.81 64,072,000
Mar 31, 2015 1,985.00 2,000.00 1,980.00 1,990.00 1,890.32 63,464,200
Mar 30, 2015 1,980.00 1,990.00 1,975.00 1,980.00 1,880.82 48,246,700
Mar 27, 2015 1,980.00 1,995.00 1,980.00 1,980.00 1,880.82 41,525,700
Mar 26, 2015 1,995.00 1,995.00 1,950.00 1,980.00 1,880.82 46,848,700
Mar 25, 2015 2,010.00 2,010.00 1,985.00 1,995.00 1,895.07 42,251,100
Mar 24, 2015 2,000.00 2,010.00 1,985.00 2,010.00 1,909.31 46,538,800
Mar 23, 2015 1,995.00 2,010.00 1,985.00 1,995.00 1,895.07 37,002,200
Mar 20, 2015 2,010.00 2,010.00 1,995.00 1,995.00 1,895.07 30,117,300
Mar 19, 2015 1,995.00 2,020.00 1,995.00 2,005.00 1,904.56 36,646,200
Mar 18, 2015 1,990.00 2,010.00 1,985.00 1,995.00 1,895.07 48,177,800
Mar 17, 2015 2,010.00 2,010.00 1,990.00 1,990.00 1,890.32 45,452,100
Mar 16, 2015 2,000.00 2,005.00 1,990.00 2,005.00 1,904.56 33,085,400
Mar 13, 2015 1,990.00 2,000.00 1,980.00 2,000.00 1,899.81 45,927,000
Mar 12, 2015 2,000.00 2,010.00 1,975.00 1,990.00 1,890.32 40,253,900
Mar 11, 2015 2,005.00 2,025.00 1,980.00 2,000.00 1,899.81 44,735,100
Mar 10, 2015 1,995.00 2,040.00 1,975.00 2,010.00 1,909.31 45,671,600
Mar 09, 2015 1,985.00 1,995.00 1,970.00 1,990.00 1,890.32 57,074,000
Mar 06, 2015 1,995.00 2,005.00 1,970.00 1,985.00 1,885.57 47,920,900
Mar 05, 2015 1,990.00 2,015.00 1,985.00 1,990.00 1,890.32 65,230,800
Mar 04, 2015 1,990.00 2,005.00 1,980.00 1,995.00 1,895.07 71,376,900
Mar 03, 2015 1,990.00 2,005.00 1,985.00 1,985.00 1,885.57 55,499,000
Mar 02, 2015 1,990.00 2,010.00 1,975.00 1,985.00 1,885.57 58,089,500
Feb 27, 2015 1,940.00 2,005.00 1,935.00 1,985.00 1,885.57 60,153,600
Feb 26, 2015 1,930.00 1,950.00 1,930.00 1,940.00 1,842.82 44,601,500
Feb 25, 2015 1,915.00 1,960.00 1,900.00 1,930.00 1,833.32 44,241,400
Feb 24, 2015 1,795.00 1,920.00 1,770.00 1,915.00 1,819.07 55,765,900
Feb 23, 2015 1,790.00 1,795.00 1,790.00 1,795.00 1,705.08 59,246,500
Feb 20, 2015 1,800.00 1,800.00 1,785.00 1,785.00 1,695.58 34,993,600
Feb 18, 2015 1,785.00 1,805.00 1,785.00 1,800.00 1,709.83 28,641,700
Feb 17, 2015 1,750.00 1,795.00 1,745.00 1,780.00 1,690.83 43,985,200
Feb 16, 2015 1,745.00 1,765.00 1,740.00 1,750.00 1,662.34 33,224,400
Feb 13, 2015 1,720.00 1,740.00 1,715.00 1,740.00 1,652.84 52,395,300
Feb 12, 2015 1,710.00 1,715.00 1,705.00 1,715.00 1,629.09 54,060,500
Feb 11, 2015 1,700.00 1,715.00 1,695.00 1,710.00 1,624.34 52,865,700
Feb 10, 2015 1,710.00 1,710.00 1,700.00 1,700.00 1,614.84 37,799,300
Feb 09, 2015 1,720.00 1,725.00 1,700.00 1,710.00 1,624.34 21,746,900
Feb 06, 2015 1,705.00 1,725.00 1,705.00 1,720.00 1,633.84 38,462,000
Feb 05, 2015 1,675.00 1,700.00 1,665.00 1,700.00 1,614.84 42,611,300
Feb 04, 2015 1,665.00 1,690.00 1,660.00 1,675.00 1,591.09 36,253,200
Feb 03, 2015 1,665.00 1,680.00 1,655.00 1,665.00 1,581.60 53,627,100
Feb 02, 2015 1,650.00 1,665.00 1,635.00 1,665.00 1,581.60 51,698,200
Jan 30, 2015 1,640.00 1,650.00 1,630.00 1,650.00 1,567.35 53,811,600
Jan 29, 2015 1,665.00 1,670.00 1,635.00 1,635.00 1,553.10 43,334,300
Jan 28, 2015 1,675.00 1,680.00 1,645.00 1,670.00 1,586.35 28,146,800
Jan 27, 2015 1,680.00 1,685.00 1,605.00 1,675.00 1,591.09 53,108,700
Jan 26, 2015 1,685.00 1,690.00 1,675.00 1,680.00 1,595.84 48,667,800
Jan 23, 2015 1,675.00 1,695.00 1,670.00 1,685.00 1,600.59 49,752,300
Jan 22, 2015 1,705.00 1,710.00 1,670.00 1,670.00 1,586.35 32,501,200
Jan 21, 2015 1,695.00 1,710.00 1,680.00 1,710.00 1,624.34 35,181,100
Jan 20, 2015 1,695.00 1,700.00 1,685.00 1,690.00 1,605.34 33,141,900
Jan 19, 2015 1,695.00 1,710.00 1,690.00 1,695.00 1,610.09 57,737,300
Jan 16, 2015 1,710.00 1,710.00 1,685.00 1,690.00 1,605.34 51,817,500
Jan 15, 2015 1,710.00 1,710.00 1,690.00 1,710.00 1,624.34 34,897,000
Jan 14, 2015 1,700.00 1,705.00 1,680.00 1,695.00 1,610.09 28,913,400
Jan 13, 2015 1,700.00 1,710.00 1,695.00 1,700.00 1,614.84 30,484,800
Jan 12, 2015 1,705.00 1,705.00 1,680.00 1,700.00 1,614.84 45,797,900
Jan 09, 2015 1,710.00 1,725.00 1,705.00 1,705.00 1,619.59 35,416,700
Jan 08, 2015 1,710.00 1,715.00 1,660.00 1,710.00 1,624.34 31,475,200
Jan 07, 2015 1,710.00 1,720.00 1,705.00 1,710.00 1,624.34 42,318,900
Jan 06, 2015 1,710.00 1,725.00 1,700.00 1,710.00 1,624.34 31,367,100
Jan 05, 2015 1,690.00 1,735.00 1,685.00 1,710.00 1,624.34 56,588,400
Jan 02, 2015 1,665.00 1,695.00 1,665.00 1,690.00 1,605.34 43,996,100
Dec 30, 2014 1,630.00 1,695.00 1,625.00 1,665.00 1,581.60 38,130,300
Dec 29, 2014 1,590.00 1,635.00 1,590.00 1,625.00 1,543.60 44,657,800
Dec 24, 2014 1,595.00 1,610.00 1,590.00 1,590.00 1,510.35 38,147,400
Dec 23, 2014 1,590.00 1,615.00 1,575.00 1,595.00 1,515.10 49,131,500
Dec 22, 2014 1,690.00 1,690.00 1,570.00 1,580.00 1,500.85 47,639,300
Dec 19, 2014 1,550.00 1,700.00 1,545.00 1,700.00 1,614.84 39,126,200
Dec 18, 2014 1,540.00 1,560.00 1,535.00 1,545.00 1,467.61 37,783,900
Dec 17, 2014 1,535.00 1,545.00 1,530.00 1,540.00 1,462.86 32,738,700
Dec 16, 2014 1,530.00 1,540.00 1,500.00 1,535.00 1,458.11 49,344,600
Dec 15, 2014 1,530.00 1,545.00 1,520.00 1,530.00 1,453.36 61,151,300
Dec 12, 2014 1,525.00 1,550.00 1,525.00 1,535.00 1,458.11 28,380,900
Dec 11, 2014 1,520.00 1,540.00 1,515.00 1,525.00 1,448.61 32,809,600
Dec 10, 2014 1,505.00 1,595.00 1,505.00 1,520.00 1,443.86 70,135,000
Dec 09, 2014 1,505.00 1,520.00 1,495.00 1,510.00 1,434.36 36,754,900
Dec 08, 2014 1,500.00 1,510.00 1,485.00 1,505.00 1,429.61 45,657,000
Dec 05, 2014 1,495.00 1,520.00 1,495.00 1,500.00 1,424.86 39,439,900
Dec 04, 2014 1,455.00 1,520.00 1,445.00 1,495.00 1,420.11 65,004,600
Dec 03, 2014 1,465.00 1,485.00 1,450.00 1,450.00 1,377.37 51,109,800
Dec 02, 2014 1,480.00 1,485.00 1,460.00 1,460.00 1,386.86 36,625,500
Dec 01, 2014 1,460.00 1,480.00 1,430.00 1,480.00 1,405.86 43,860,300
Nov 28, 2014 1,460.00 1,490.00 1,445.00 1,460.00 1,386.86 47,235,000
Nov 27, 2014 1,460.00 1,475.00 1,420.00 1,460.00 1,386.86 100,482,500
Nov 26, 2014 1,420.00 1,450.00 1,395.00 1,420.00 1,348.87 58,303,600
Nov 25, 2014 1,420.00 1,420.00 1,270.00 1,420.00 1,348.87 114,902,600
Nov 24, 2014 1,270.00 1,280.00 1,265.00 1,270.00 1,206.38 33,793,700
Nov 21, 2014 1,265.00 1,275.00 1,220.00 1,265.00 1,201.63 56,522,800
Nov 20, 2014 1,230.00 1,290.00 1,230.00 1,230.00 1,168.39 137,461,500
Nov 19, 2014 1,250.00 1,355.00 1,240.00 1,250.00 1,187.38 53,676,400
Nov 18, 2014 1,350.00 1,385.00 1,280.00 1,350.00 1,282.37 88,778,400
Nov 17, 2014 1,230.00 1,290.00 1,220.00 1,285.00 1,220.63 102,530,500
Nov 14, 2014 1,230.00 1,245.00 1,160.00 1,230.00 1,168.39 60,898,200
Nov 13, 2014 1,160.00 1,175.00 1,155.00 1,160.00 1,101.89 15,573,000
Nov 12, 2014 1,160.00 1,175.00 1,150.00 1,160.00 1,101.89 20,022,300
Nov 11, 2014 1,150.00 1,155.00 1,110.00 1,150.00 1,092.39 26,220,600
Nov 10, 2014 1,110.00 1,155.00 1,110.00 1,110.00 1,054.40 17,867,300
Nov 07, 2014 1,115.00 1,215.00 1,105.00 1,115.00 1,059.15 13,825,200
Nov 06, 2014 1,200.00 1,235.00 1,200.00 1,200.00 1,139.89 27,092,800
Nov 05, 2014 1,215.00 1,270.00 1,210.00 1,215.00 1,154.14 11,564,500
Nov 04, 2014 1,265.00 1,270.00 1,235.00 1,265.00 1,201.63 38,028,400
Nov 03, 2014 1,245.00 1,260.00 1,235.00 1,245.00 1,182.63 20,320,600
Oct 31, 2014 1,245.00 1,270.00 1,240.00 1,245.00 1,182.63 62,850,900
Oct 30, 2014 1,235.00 1,245.00 1,210.00 1,235.00 1,173.14 70,618,900
Oct 29, 2014 1,210.00 1,215.00 1,190.00 1,210.00 1,149.39 58,128,800
Oct 28, 2014 1,195.00 1,200.00 1,170.00 1,195.00 1,135.14 57,336,600
Oct 27, 2014 1,185.00 1,215.00 1,180.00 1,185.00 1,125.64 37,031,100
Oct 24, 2014 1,200.00 1,220.00 1,170.00 1,200.00 1,139.89 69,600,400
Oct 23, 2014 1,170.00 1,185.00 1,135.00 1,170.00 1,111.39 60,858,000
Oct 22, 2014 1,140.00 1,150.00 1,110.00 1,140.00 1,082.89 60,186,200
Oct 21, 2014 1,105.00 1,115.00 1,095.00 1,105.00 1,049.65 68,243,400
Oct 20, 2014 1,100.00 1,130.00 1,090.00 1,100.00 1,044.90 15,674,700
Oct 17, 2014 1,105.00 1,105.00 1,050.00 1,105.00 1,049.65 18,519,300
Oct 16, 2014 1,050.00 1,070.00 970:00:00 1,050.00 997:40:00 43,492,800
Oct 15, 2014 1,035.00 1,085.00 1,035.00 1,035.00 983:15:00 23,887,500
Oct 14, 2014 1,045.00 1,145.00 1,035.00 1,045.00 992.65 15,431,400
Oct 13, 2014 1,145.00 1,210.00 1,145.00 1,145.00 1,087.64 4,752,800
Oct 10, 2014 1,210.00 1,235.00 1,210.00 1,210.00 1,149.39 26,779,500
Oct 09, 2014 1,240.00 1,250.00 1,235.00 1,240.00 1,177.89 62,310,700
Oct 08, 2014 1,230.00 1,270.00 1,230.00 1,230.00 1,168.39 53,942,500
Oct 07, 2014 1,270.00 1,285.00 1,265.00 1,270.00 1,206.38 96,845,100
Oct 06, 2014 1,260.00 1,275.00 1,245.00 1,260.00 1,196.88 58,242,300
Oct 03, 2014 1,235.00 1,260.00 1,220.00 1,235.00 1,173.14 22,926,400
Oct 02, 2014 1,250.00 1,270.00 1,240.00 1,250.00 1,187.38 54,100,100
Oct 01, 2014 1,260.00 1,280.00 1,245.00 1,260.00 1,196.88 72,008,500
Sep 30, 2014 1,265.00 1,330.00 1,255.00 1,265.00 1,201.63 117,208,000
Sep 29, 2014 1,310.00 1,365.00 1,300.00 1,310.00 1,244.38 117,280,400
Sep 26, 2014 1,360.00 1,395.00 1,350.00 1,360.00 1,291.87 84,010,600
Sep 25, 2014 1,390.00 1,400.00 1,385.00 1,390.00 1,320.37 50,887,700
Sep 24, 2014 1,390.00 1,405.00 1,385.00 1,390.00 1,320.37 65,463,700
Sep 23, 2014 1,390.00 1,410.00 1,380.00 1,390.00 1,320.37 91,710,300
Sep 22, 2014 1,410.00 1,420.00 1,400.00 1,410.00 1,339.37 117,398,400
Sep 19, 2014 1,405.00 1,405.00 1,375.00 1,405.00 1,334.62 85,435,200
Sep 18, 2014 1,395.00 1,440.00 1,380.00 1,395.00 1,325.12 27,011,200
Sep 17, 2014 1,425.00 1,445.00 1,410.00 1,425.00 1,353.62 68,251,500
Sep 16, 2014 1,410.00 1,420.00 1,405.00 1,410.00 1,339.37 77,262,600
Sep 15, 2014 1,415.00 1,430.00 1,385.00 1,415.00 1,344.12 98,218,500
Sep 12, 2014 1,385.00 1,390.00 1,375.00 1,385.00 1,315.62 75,423,800
Sep 11, 2014 1,365.00 1,395.00 1,365.00 1,365.00 1,296.62 52,676,200
Sep 10, 2014 1,385.00 1,400.00 1,375.00 1,385.00 1,315.62 26,211,600
Sep 09, 2014 1,400.00 1,430.00 1,395.00 1,400.00 1,329.87 74,614,800
Sep 08, 2014 1,420.00 1,430.00 1,405.00 1,420.00 1,348.87 58,926,100
Sep 05, 2014 1,410.00 1,445.00 1,385.00 1,410.00 1,339.37 43,370,800
Sep 04, 2014 1,430.00 1,450.00 1,415.00 1,430.00 1,358.37 29,137,400
Sep 03, 2014 1,415.00 1,440.00 1,410.00 1,415.00 1,344.12 35,922,500
Sep 02, 2014 1,405.00 1,445.00 1,340.00 1,405.00 1,334.62 82,657,500
Sep 01, 2014 1,340.00 1,345.00 1,305.00 1,340.00 1,272.88 59,074,800
Aug 29, 2014 1,305.00 1,325.00 1,300.00 1,305.00 1,239.63 39,672,800
Aug 28, 2014 1,300.00 1,330.00 1,295.00 1,300.00 1,234.88 49,108,700
Aug 27, 2014 1,325.00 1,330.00 1,280.00 1,325.00 1,258.63 57,915,500
Aug 26, 2014 1,290.00 1,295.00 1,270.00 1,290.00 1,225.38 59,719,600
Aug 25, 2014 1,275.00 1,295.00 1,270.00 1,275.00 1,211.13 54,713,400
Aug 22, 2014 1,290.00 1,295.00 1,260.00 1,290.00 1,225.38 34,428,200
Aug 21, 2014 1,255.00 1,270.00 1,255.00 1,255.00 1,192.13 30,434,100
Aug 20, 2014 1,255.00 1,285.00 1,250.00 1,255.00 1,192.13 28,913,500
Aug 19, 2014 1,270.00 1,295.00 1,245.00 1,270.00 1,206.38 63,610,300
Aug 18, 2014 1,275.00 1,300.00 1,255.00 1,275.00 1,211.13 26,973,600
Aug 15, 2014 1,290.00 1,310.00 1,280.00 1,290.00 1,225.38 7,965,500
Aug 14, 2014 1,305.00 1,355.00 1,290.00 1,305.00 1,239.63 17,794,800
Aug 13, 2014 1,350.00 1,360.00 1,345.00 1,350.00 1,282.37 21,658,800
Aug 12, 2014 1,345.00 1,350.00 1,300.00 1,345.00 1,277.63 43,923,900
Aug 11, 2014 1,335.00 1,355.00 1,325.00 1,335.00 1,268.13 12,786,900
Aug 08, 2014 1,325.00 1,360.00 1,320.00 1,325.00 1,258.63 18,887,500
Aug 07, 2014 1,320.00 1,330.00 1,310.00 1,320.00 1,253.88 12,984,300
Aug 06, 2014 1,320.00 1,320.00 1,275.00 1,320.00 1,253.88 94,169,700
Aug 05, 2014 1,280.00 1,285.00 1,270.00 1,280.00 1,215.88 102,080,400
Aug 04, 2014 1,275.00 1,280.00 1,255.00 1,275.00 1,211.13 63,817,700
Jul 25, 2014 1,265.00 1,290.00 1,255.00 1,265.00 1,201.63 64,786,500
Jul 24, 2014 1,260.00 1,265.00 1,185.00 1,260.00 1,196.88 74,405,000
Jul 23, 2014 1,185.00 1,195.00 1,165.00 1,185.00 1,125.64 29,577,300
Jul 22, 2014 1,165.00 1,195.00 1,155.00 1,165.00 1,106.64 75,191,000
Jul 21, 2014 1,155.00 1,155.00 1,140.00 1,155.00 1,097.14 65,734,400
Jul 18, 2014 1,145.00 1,160.00 1,130.00 1,145.00 1,087.64 70,559,700
Jul 17, 2014 1,150.00 1,175.00 1,130.00 1,150.00 1,092.39 41,979,700
Jul 16, 2014 1,170.00 1,190.00 1,150.00 1,170.00 1,111.39 29,726,800
Jul 15, 2014 1,165.00 1,245.00 1,145.00 1,165.00 1,106.64 107,030,500
Jul 14, 2014 1,240.00 1,255.00 1,240.00 1,240.00 1,177.89 20,243,100
Jul 11, 2014 1,255.00 1,270.00 1,250.00 1,255.00 1,192.13 35,953,700
Jul 10, 2014 1,270.00 1,275.00 1,250.00 1,270.00 1,206.38 34,048,600
Jul 09, 2014 1,265.00 1,265.00 1,265.00 1,265.00 1,201.63 -
Jul 08, 2014 1,265.00 1,265.00 1,245.00 1,265.00 1,201.63 33,941,400
Jul 07, 2014 1,255.00 1,260.00 1,240.00 1,255.00 1,192.13 67,458,800
Jul 04, 2014 1,245.00 1,250.00 1,240.00 1,245.00 1,182.63 18,353,500
Jul 03, 2014 1,245.00 1,250.00 1,240.00 1,245.00 1,182.63 30,890,100
Jul 02, 2014 1,245.00 1,245.00 1,230.00 1,245.00 1,182.63 27,588,300
Jul 01, 2014 1,240.00 1,250.00 1,235.00 1,240.00 1,177.89 22,155,200
Jun 30, 2014 1,245.00 1,260.00 1,235.00 1,245.00 1,182.63 50,604,000
Jun 27, 2014 1,255.00 1,255.00 1,230.00 1,255.00 1,192.13 25,263,400
Jun 26, 2014 1,250.00 1,260.00 1,245.00 1,250.00 1,187.38 37,189,100
Jun 25, 2014 1,260.00 1,270.00 1,255.00 1,260.00 1,196.88 35,962,300
Jun 24, 2014 1,260.00 1,280.00 1,260.00 1,260.00 1,196.88 29,900,400
Jun 23, 2014 1,260.00 1,270.00 1,245.00 1,260.00 1,196.88 70,836,000
Jun 20, 2014 1,255.00 1,255.00 1,245.00 1,255.00 1,192.13 20,924,300
Jun 19, 2014 1,250.00 1,280.00 1,240.00 1,250.00 1,187.38 44,116,900
Jun 18, 2014 1,280.00 1,285.00 1,270.00 1,280.00 1,215.88 55,744,200
Jun 17, 2014 1,280.00 1,280.00 1,270.00 1,280.00 1,215.88 24,051,800
Jun 16, 2014 1,275.00 1,280.00 1,270.00 1,275.00 1,211.13 60,562,200
Jun 13, 2014 1,280.00 1,280.00 1,270.00 1,280.00 1,215.88 22,333,400
Jun 12, 2014 1,275.00 1,275.00 1,265.00 1,275.00 1,211.13 33,408,600
Jun 11, 2014 1,275.00 1,280.00 1,270.00 1,275.00 1,211.13 33,760,400
Jun 10, 2014 1,275.00 1,285.00 1,270.00 1,275.00 1,211.13 27,051,700
Jun 09, 2014 1,275.00 1,280.00 1,265.00 1,275.00 1,211.13 59,371,900
Jun 06, 2014 1,275.00 1,285.00 1,270.00 1,275.00 1,211.13 19,790,900
Jun 05, 2014 1,295.00 1,295.00 1,275.00 1,280.00 1,215.88 27,717,500
Jun 04, 2014 1,275.00 1,295.00 1,270.00 1,275.00 1,211.13 33,292,100
Jun 03, 2014 1,290.00 1,305.00 1,275.00 1,290.00 1,225.38 55,690,800
Jun 02, 2014 1,290.00 1,300.00 1,240.00 1,290.00 1,225.38 85,879,700
May 30, 2014 1,245.00 1,260.00 1,240.00 1,245.00 1,182.63 39,730,500
May 28, 2014 1,250.00 1,255.00 1,230.00 1,250.00 1,187.38 79,376,800
May 28, 2014 5.1969 Dividend
May 26, 2014 1,230.00 1,245.00 1,200.00 1,230.00 1,163.45 32,552,800
May 23, 2014 1,230.00 1,255.00 1,230.00 1,230.00 1,163.45 28,486,900
May 22, 2014 1,250.00 1,260.00 1,240.00 1,250.00 1,182.37 55,006,500
May 21, 2014 1,245.00 1,255.00 1,215.00 1,245.00 1,177.64 44,308,900
May 20, 2014 1,235.00 1,265.00 1,220.00 1,235.00 1,168.18 20,613,500
May 19, 2014 1,255.00 1,295.00 1,255.00 1,255.00 1,187.10 26,068,900
May 16, 2014 1,280.00 1,300.00 1,275.00 1,285.00 1,215.47 34,536,800
May 14, 2014 1,275.00 1,300.00 1,270.00 1,280.00 1,210.74 51,892,300
May 13, 2014 1,305.00 1,310.00 1,270.00 1,275.00 1,206.01 32,897,700
May 12, 2014 1,300.00 1,310.00 1,295.00 1,295.00 1,224.93 38,174,800
May 09, 2014 1,320.00 1,330.00 1,295.00 1,300.00 1,229.66 67,011,600
May 08, 2014 1,300.00 1,320.00 1,280.00 1,320.00 1,248.58 193,047,200
May 07, 2014 1,280.00 1,305.00 1,280.00 1,295.00 1,224.93 102,539,100
May 06, 2014 1,285.00 1,300.00 1,280.00 1,280.00 1,210.74 51,428,000
May 05, 2014 1,220.00 1,305.00 1,220.00 1,285.00 1,215.47 181,007,800
May 02, 2014 1,200.00 1,245.00 1,185.00 1,240.00 1,172.91 257,025,500
Apr 30, 2014 1,200.00 1,215.00 1,190.00 1,200.00 1,135.07 46,966,800
Apr 29, 2014 1,175.00 1,210.00 1,165.00 1,200.00 1,135.07 72,811,800
Apr 28, 2014 1,150.00 1,190.00 1,150.00 1,175.00 1,111.43 102,169,100
Apr 25, 2014 1,140.00 1,170.00 1,140.00 1,150.00 1,087.78 67,608,800
Apr 24, 2014 1,145.00 1,150.00 1,140.00 1,145.00 1,083.05 92,690,500
Apr 23, 2014 1,155.00 1,165.00 1,140.00 1,145.00 1,083.05 82,839,000
Apr 22, 2014 1,145.00 1,160.00 1,140.00 1,145.00 1,083.05 73,643,300
Apr 21, 2014 1,145.00 1,165.00 1,140.00 1,145.00 1,083.05 81,784,600
Apr 17, 2014 1,130.00 1,155.00 1,125.00 1,145.00 1,083.05 80,288,900
Apr 16, 2014 1,105.00 1,140.00 1,105.00 1,130.00 1,068.86 85,576,700
Apr 15, 2014 1,090.00 1,110.00 1,090.00 1,105.00 1,045.21 54,317,200
Apr 14, 2014 1,090.00 1,120.00 1,090.00 1,100.00 1,040.48 66,957,500
Apr 11, 2014 1,080.00 1,100.00 1,070.00 1,095.00 1,035.75 52,493,300
Apr 10, 2014 1,095.00 1,105.00 1,070.00 1,090.00 1,031.02 73,459,500
Apr 09, 2014 1,100.00 1,100.00 1,100.00 1,100.00 1,040.48 -
Apr 08, 2014 1,095.00 1,105.00 1,085.00 1,100.00 1,040.48 37,865,900
Apr 07, 2014 1,085.00 1,100.00 1,085.00 1,095.00 1,035.75 68,038,200
Apr 04, 2014 1,080.00 1,095.00 1,070.00 1,090.00 1,031.02 66,492,200
Apr 03, 2014 1,065.00 1,080.00 1,055.00 1,080.00 1,021.57 140,246,600
Apr 02, 2014 1,060.00 1,065.00 1,050.00 1,055.00 997.92 76,893,300
Apr 01, 2014 1,035.00 1,055.00 1,035.00 1,055.00 997.92 76,048,500
Mar 28, 2014 1,035.00 1,040.00 1,020.00 1,035.00 979:00:00 46,647,100
Mar 27, 2014 1,035.00 1,050.00 1,030.00 1,035.00 979:00:00 97,180,700
Mar 26, 2014 1,045.00 1,050.00 1,030.00 1,035.00 979:00:00 122,086,300
Mar 25, 2014 1,055.00 1,055.00 1,020.00 1,045.00 988:46:00 84,665,000
Mar 24, 2014 1,050.00 1,065.00 1,040.00 1,055.00 997.92 126,384,900
Mar 21, 2014 1,055.00 1,065.00 1,040.00 1,045.00 988:46:00 42,085,100
Mar 20, 2014 1,070.00 1,070.00 1,040.00 1,055.00 997.92 66,528,400
Mar 19, 2014 1,065.00 1,085.00 1,060.00 1,070.00 1,012.11 106,151,000
Mar 18, 2014 1,100.00 1,100.00 1,060.00 1,065.00 1,007.38 97,660,700
Mar 17, 2014 1,065.00 1,105.00 1,055.00 1,085.00 1,026.29 155,462,592
Mar 14, 2014 1,025.00 1,065.00 1,015.00 1,065.00 1,007.38 254,065,600
Mar 13, 2014 1,035.00 1,040.00 1,025.00 1,030.00 974:27:00 120,113,900
Mar 12, 2014 1,035.00 1,050.00 1,025.00 1,035.00 979:00:00 128,156,800
Mar 11, 2014 1,010.00 1,045.00 1,010.00 1,040.00 983.73 264,657,700
Mar 10, 2014 1,015.00 1,035.00 995:00:00 1,005.00 950.62 209,089,700
Mar 07, 2014 995:00:00 1,025.00 985:00:00 1,020.00 964.81 260,464,500
Mar 06, 2014 1,000.00 1,000.00 985:00:00 995:00:00 941:16:00 253,876,600
Mar 05, 2014 990:00:00 1,000.00 985:00:00 995:00:00 941:16:00 106,977,300
Mar 04, 2014 995:00:00 1,005.00 970:00:00 985:00:00 931.71 145,993,200
Mar 03, 2014 995:00:00 1,005.00 985:00:00 995:00:00 941:16:00 109,739,800
Feb 28, 2014 970:00:00 1,000.00 965:00:00 995:00:00 941:16:00 225,347,700
Feb 27, 2014 960:00:00 980:00:00 955:00:00 970:00:00 917:52:00 211,173,700
Feb 26, 2014 955:00:00 955:00:00 940:00:00 955:00:00 903:33:00 130,450,200
Feb 25, 2014 950:00:00 965:00:00 945:00:00 955:00:00 903:33:00 66,265,800
Feb 24, 2014 950:00:00 955:00:00 945:00:00 950:00:00 898.60 76,146,300
Feb 21, 2014 955:00:00 965:00:00 945:00:00 950:00:00 898.60 88,523,700
Feb 20, 2014 945:00:00 955:00:00 925:00:00 955:00:00 903:33:00 98,422,900
Feb 19, 2014 940:00:00 960:00:00 930:00:00 945:00:00 893.87 112,254,100
Feb 18, 2014 930:00:00 940:00:00 920:00:00 940:00:00 889:14:00 72,301,100
Feb 17, 2014 930:00:00 945:00:00 920:00:00 930:00:00 879.68 71,964,400
Feb 14, 2014 900:00:00 930:00:00 895:00:00 930:00:00 879.68 109,732,100
Feb 13, 2014 900:00:00 910:00:00 895:00:00 900:00:00 851:30:00 68,674,500
Feb 12, 2014 905:00:00 915:00:00 895:00:00 905:00:00 856:03:00 68,021,100
Feb 11, 2014 905:00:00 930:00:00 890:00:00 900:00:00 851:30:00 109,617,800
Feb 10, 2014 875:00:00 915:00:00 875:00:00 905:00:00 856:03:00 85,131,200
Feb 07, 2014 865:00:00 885:00:00 860:00:00 875:00:00 827.66 30,489,700
Feb 06, 2014 825:00:00 865:00:00 795:00:00 860:00:00 813:47:00 104,645,000
Feb 05, 2014 830:00:00 850:00:00 820:00:00 825:00:00 780:36:00 68,643,400
Feb 04, 2014 825:00:00 850:00:00 825:00:00 825:00:00 780:36:00 37,047,000
Feb 03, 2014 840:00:00 855:00:00 835:00:00 845:00:00 799:28:00 47,249,000
Jan 30, 2014 830:00:00 845:00:00 825:00:00 840:00:00 794:55:00 32,847,400
Jan 29, 2014 845:00:00 855:00:00 830:00:00 840:00:00 794:55:00 72,960,700
Jan 28, 2014 805:00:00 845:00:00 805:00:00 845:00:00 799:28:00 76,428,400
Jan 27, 2014 800:00:00 815:00:00 785:00:00 810:00:00 766:17:00 49,286,100
Jan 24, 2014 810:00:00 820:00:00 795:00:00 810:00:00 766:17:00 40,832,500
Jan 23, 2014 825:00:00 840:00:00 780:00:00 815:00:00 770.90 139,569,500
Jan 22, 2014 845:00:00 850:00:00 820:00:00 825:00:00 780:36:00 74,671,800
Jan 21, 2014 875:00:00 885:00:00 835:00:00 840:00:00 794:55:00 68,023,100
Jan 20, 2014 895:00:00 905:00:00 870:00:00 870:00:00 822.93 60,812,700
Jan 17, 2014 875:00:00 915:00:00 870:00:00 895:00:00 846:57:00 68,205,300
Jan 16, 2014 865:00:00 890:00:00 865:00:00 875:00:00 827.66 52,698,100
Jan 15, 2014 855:00:00 885:00:00 820:00:00 860:00:00 813:47:00 56,018,000
Jan 13, 2014 920:00:00 920:00:00 850:00:00 850:00:00 804:01:00 86,728,600
Jan 10, 2014 895:00:00 940:00:00 880:00:00 920:00:00 870:22:00 105,303,100
Jan 09, 2014 900:00:00 905:00:00 885:00:00 890:00:00 841.85 34,172,800
Jan 08, 2014 880:00:00 910:00:00 880:00:00 900:00:00 851:30:00 86,192,400
Jan 07, 2014 875:00:00 885:00:00 855:00:00 880:00:00 832:39:00 108,282,700
Jan 06, 2014 880:00:00 905:00:00 870:00:00 875:00:00 827.66 52,612,400
Jan 03, 2014 870:00:00 890:00:00 860:00:00 880:00:00 832:39:00 45,928,500
Jan 02, 2014 820:00:00 900:00:00 820:00:00 880:00:00 832:39:00 133,425,000