Paris - Delayed Quote EUR

Kering SA (KER.PA)

326.15 -24.05 (-6.87%)
At close: April 24 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Feb 7, 2019 443.40 447.90 438.80 440.40 398.63 263,429
Feb 6, 2019 450.00 454.60 444.70 444.70 402.52 226,333
Feb 5, 2019 442.00 451.50 439.80 451.20 408.40 280,521
Feb 4, 2019 446.20 446.20 439.40 442.10 400.17 178,512
Feb 1, 2019 439.70 446.20 438.60 446.20 403.88 270,683
Jan 31, 2019 436.60 437.50 431.40 437.50 396.00 252,345
Jan 30, 2019 426.80 439.30 426.80 432.30 391.30 351,984
Jan 29, 2019 415.80 423.60 413.20 418.40 378.71 172,181
Jan 28, 2019 418.00 418.90 413.90 418.30 378.62 177,216
Jan 25, 2019 421.40 424.70 418.00 421.20 381.25 178,847
Jan 24, 2019 412.60 418.20 410.50 414.70 375.36 186,646
Jan 23, 2019 405.00 416.30 402.00 412.70 373.55 227,115
Jan 22, 2019 408.90 415.20 406.40 410.00 371.11 181,715
Jan 21, 2019 409.10 414.40 408.00 412.90 373.74 127,177
Jan 18, 2019 400.90 410.80 398.60 410.00 371.11 291,717
Jan 17, 2019 395.00 401.40 393.00 397.50 359.80 168,130
Jan 16, 2019 398.00 400.80 396.10 397.00 359.34 200,555
Jan 15, 2019 3.50 Dividend
Jan 15, 2019 400.00 404.40 391.50 394.30 356.90 199,800
Jan 14, 2019 398.10 402.70 395.40 397.70 356.81 214,949
Jan 11, 2019 409.00 409.60 398.00 405.90 364.17 250,315
Jan 10, 2019 404.40 409.70 402.90 405.40 363.72 331,161
Jan 9, 2019 415.90 429.80 415.90 420.10 376.91 382,549
Jan 8, 2019 397.90 414.40 394.50 410.50 368.29 337,604
Jan 7, 2019 400.20 402.70 393.80 396.40 355.64 221,319
Jan 4, 2019 386.00 398.30 382.00 397.40 356.54 355,467
Jan 3, 2019 393.90 394.60 380.70 380.70 341.56 395,191
Jan 2, 2019 404.70 405.40 395.80 402.80 361.38 220,756
Dec 31, 2018 400.80 411.60 399.60 411.60 369.28 87,912
Dec 28, 2018 387.20 399.50 386.50 397.50 356.63 188,940
Dec 27, 2018 395.60 396.80 377.60 385.50 345.86 319,230
Dec 24, 2018 393.90 393.90 385.50 387.00 347.21 63,035
Dec 21, 2018 397.60 402.30 389.50 396.10 355.37 446,817
Dec 20, 2018 400.20 406.20 398.20 399.90 358.78 310,185
Dec 19, 2018 404.20 410.60 401.10 407.70 365.78 250,773
Dec 18, 2018 401.10 409.90 395.50 402.50 361.12 283,563
Dec 17, 2018 402.00 404.60 395.70 403.10 361.65 231,527
Dec 14, 2018 405.00 408.60 399.80 404.40 362.82 262,035
Dec 13, 2018 414.00 419.80 408.00 411.40 369.10 297,358
Dec 12, 2018 407.00 411.70 400.40 409.70 367.58 282,435
Dec 11, 2018 393.70 405.10 391.10 399.40 358.33 310,015
Dec 10, 2018 391.00 393.90 387.00 389.30 349.27 274,966
Dec 7, 2018 395.00 404.10 394.50 395.30 354.66 265,008
Dec 6, 2018 397.40 397.70 388.10 390.90 350.71 296,269
Dec 5, 2018 397.90 406.60 395.20 403.20 361.74 244,230
Dec 4, 2018 408.00 411.50 404.80 405.40 363.72 294,500
Dec 3, 2018 400.00 417.40 399.10 413.50 370.98 534,587
Nov 30, 2018 389.10 389.20 381.00 384.00 344.52 358,029
Nov 29, 2018 393.00 396.60 387.10 388.70 348.73 216,176
Nov 28, 2018 388.40 396.90 385.70 387.90 348.02 212,681
Nov 27, 2018 390.90 392.40 383.70 387.40 347.57 193,257
Nov 26, 2018 394.80 397.20 385.20 389.60 349.54 190,977
Nov 23, 2018 388.00 391.50 386.70 390.30 350.17 174,542
Nov 22, 2018 381.50 390.50 380.50 388.00 348.11 218,044
Nov 21, 2018 377.70 383.00 373.80 383.00 343.62 238,216
Nov 20, 2018 380.10 381.00 369.10 374.20 335.73 284,952
Nov 19, 2018 391.50 396.00 381.90 382.60 343.26 182,300
Nov 16, 2018 395.30 399.20 386.50 389.60 349.54 224,806
Nov 15, 2018 401.30 403.00 387.40 392.90 352.50 225,870
Nov 14, 2018 396.60 404.50 390.70 397.60 356.72 238,715
Nov 13, 2018 389.80 402.20 388.10 400.80 359.59 281,073
Nov 12, 2018 395.90 397.40 388.00 388.70 348.73 189,375
Nov 9, 2018 386.00 398.30 383.10 393.20 352.77 340,250
Nov 8, 2018 412.40 413.40 403.60 407.40 365.51 225,854
Nov 7, 2018 411.30 415.40 408.60 411.50 369.19 187,099
Nov 6, 2018 412.10 414.00 406.90 409.90 367.75 210,032
Nov 5, 2018 421.00 421.00 409.00 410.00 367.84 291,010
Nov 2, 2018 416.60 427.30 415.80 421.00 377.71 628,978
Nov 1, 2018 393.10 399.20 390.30 399.00 357.98 334,738
Oct 31, 2018 384.50 399.20 381.10 393.60 353.13 591,308
Oct 30, 2018 382.20 384.20 368.20 376.10 337.43 343,815
Oct 29, 2018 384.40 389.50 370.00 381.40 342.19 238,507
Oct 26, 2018 376.00 380.90 368.90 377.40 338.60 417,656
Oct 25, 2018 369.00 389.10 365.50 381.10 341.92 484,696
Oct 24, 2018 389.00 398.80 369.10 370.00 331.96 819,835
Oct 23, 2018 361.60 362.50 351.70 353.10 316.80 421,063
Oct 22, 2018 369.80 374.30 365.50 367.00 329.27 306,006
Oct 19, 2018 365.00 369.50 359.00 360.20 323.17 527,305
Oct 18, 2018 378.10 378.70 365.00 365.90 328.28 340,909
Oct 17, 2018 384.10 390.90 373.00 378.30 339.40 332,073
Oct 16, 2018 365.90 382.80 364.20 381.90 342.63 387,466
Oct 15, 2018 380.20 380.40 365.80 370.90 332.76 378,919
Oct 12, 2018 380.90 387.30 378.40 379.70 340.66 497,341
Oct 11, 2018 369.90 380.20 365.10 372.30 334.02 800,804
Oct 10, 2018 420.60 422.90 378.10 381.30 342.10 1,034,304
Oct 9, 2018 420.60 423.10 415.30 421.90 378.52 318,748
Oct 8, 2018 427.20 428.00 417.40 420.20 377.00 467,977
Oct 5, 2018 438.20 439.00 414.70 429.10 384.98 640,970
Oct 4, 2018 459.10 459.40 432.00 437.80 392.79 494,374
Oct 3, 2018 460.50 465.60 457.90 462.60 415.04 171,744
Oct 2, 2018 464.50 465.40 458.70 459.90 412.61 231,097
Oct 1, 2018 462.70 469.50 462.00 468.40 420.24 200,505
Sep 28, 2018 463.60 467.00 458.90 461.70 414.23 287,745
Sep 27, 2018 458.00 466.20 457.30 464.00 416.29 244,674
Sep 26, 2018 460.20 460.80 457.10 458.90 411.72 203,848
Sep 25, 2018 456.20 460.40 455.20 460.40 413.06 237,529
Sep 24, 2018 454.30 459.90 452.10 456.50 409.56 271,203
Sep 21, 2018 452.40 460.10 451.80 454.70 407.95 3,615,242
Sep 20, 2018 444.70 450.50 442.60 449.30 403.10 322,861
Sep 19, 2018 441.10 445.00 439.00 443.00 397.45 220,982
Sep 18, 2018 444.60 448.60 437.80 441.30 395.93 304,565
Sep 17, 2018 446.60 446.70 436.90 441.00 395.66 247,761
Sep 14, 2018 449.70 452.90 445.40 447.20 401.22 239,359
Sep 13, 2018 453.00 455.50 445.60 446.60 400.68 187,541
Sep 12, 2018 444.60 455.30 443.60 455.30 408.49 370,742
Sep 11, 2018 451.30 453.30 440.20 440.20 394.94 302,741
Sep 10, 2018 448.10 450.30 440.00 448.50 402.39 225,849
Sep 7, 2018 434.00 447.20 434.00 447.20 401.22 365,324
Sep 6, 2018 430.40 438.90 428.20 430.10 385.88 383,232
Sep 5, 2018 450.10 453.00 438.50 439.20 394.04 299,617
Sep 4, 2018 462.80 465.40 451.20 451.90 405.44 279,840
Sep 3, 2018 468.50 468.60 460.20 462.20 414.68 161,593
Aug 31, 2018 481.30 482.30 468.00 468.00 419.88 239,409
Aug 30, 2018 481.50 487.40 480.00 482.40 432.80 156,076
Aug 29, 2018 480.80 483.70 477.10 481.70 432.17 192,885
Aug 28, 2018 472.60 480.30 471.40 478.20 429.03 177,177
Aug 27, 2018 460.40 470.90 459.90 470.90 422.48 145,328
Aug 24, 2018 455.10 459.90 455.10 457.20 410.19 175,578
Aug 23, 2018 459.80 462.00 454.00 456.40 409.47 156,002
Aug 22, 2018 459.00 460.90 456.30 458.70 411.54 162,068
Aug 21, 2018 461.50 466.00 459.00 461.80 414.32 147,900
Aug 20, 2018 455.80 466.40 454.30 463.00 415.40 195,096
Aug 17, 2018 455.10 457.00 450.40 453.10 406.51 147,405
Aug 16, 2018 452.00 456.10 449.60 453.00 406.42 280,980
Aug 15, 2018 469.50 469.50 450.10 451.50 405.08 267,181
Aug 14, 2018 468.80 472.80 463.90 464.20 416.47 168,970
Aug 13, 2018 463.20 466.60 460.00 466.30 418.36 163,009
Aug 10, 2018 468.00 468.80 462.40 464.60 416.83 199,629
Aug 9, 2018 466.10 473.60 464.20 472.90 424.28 175,440
Aug 8, 2018 468.00 472.40 464.10 464.50 416.74 211,345
Aug 7, 2018 458.90 469.10 458.80 466.70 418.71 179,882
Aug 6, 2018 462.20 463.30 455.90 457.70 410.64 145,400
Aug 3, 2018 455.80 460.20 452.00 459.50 412.26 207,413
Aug 2, 2018 457.00 457.10 451.60 455.40 408.58 288,222
Aug 1, 2018 457.20 462.00 455.50 458.60 411.45 177,886
Jul 31, 2018 464.00 464.50 451.70 456.00 409.12 293,274
Jul 30, 2018 465.00 469.40 463.50 463.50 415.84 221,007
Jul 27, 2018 475.00 476.40 463.10 464.00 416.29 677,727
Jul 26, 2018 506.60 509.60 482.10 502.80 451.10 354,521
Jul 25, 2018 499.50 504.60 496.80 503.60 451.82 215,458
Jul 24, 2018 488.00 493.60 486.30 490.90 440.43 210,275
Jul 23, 2018 484.60 486.50 478.50 483.90 434.15 166,789
Jul 20, 2018 494.90 496.40 483.40 486.80 436.75 278,445
Jul 19, 2018 502.00 502.00 494.70 495.50 444.55 168,151
Jul 18, 2018 500.00 506.40 497.40 503.60 451.82 135,675
Jul 17, 2018 490.80 497.30 486.70 497.30 446.17 161,130
Jul 16, 2018 493.20 493.70 486.20 490.20 439.80 85,657
Jul 13, 2018 490.10 496.50 489.10 492.50 441.86 163,440
Jul 12, 2018 478.20 488.40 478.20 488.40 438.18 173,455
Jul 11, 2018 489.20 489.90 475.00 475.00 426.16 263,706
Jul 10, 2018 487.50 494.50 487.40 493.80 443.03 178,780
Jul 9, 2018 480.70 486.80 480.00 486.00 436.03 178,982
Jul 6, 2018 472.80 477.30 471.00 476.50 427.51 178,524
Jul 5, 2018 473.90 476.40 468.60 471.70 423.20 200,200
Jul 4, 2018 472.00 473.30 467.70 472.00 423.47 137,352
Jul 3, 2018 476.20 479.20 471.90 471.90 423.38 232,932
Jul 2, 2018 475.70 483.80 471.50 472.50 423.92 259,161
Jun 29, 2018 483.90 491.40 480.30 483.60 433.88 236,923
Jun 28, 2018 490.00 494.00 473.30 476.60 427.60 278,659
Jun 27, 2018 480.50 491.50 477.30 485.00 435.13 268,217
Jun 26, 2018 470.50 484.00 470.30 475.30 426.43 192,056
Jun 25, 2018 483.00 484.50 468.70 468.70 420.51 196,398
Jun 22, 2018 482.20 486.90 479.50 486.00 436.03 173,052
Jun 21, 2018 485.70 491.70 478.00 480.00 430.65 281,238
Jun 20, 2018 495.30 496.80 479.00 481.40 431.90 343,152
Jun 19, 2018 500.80 501.80 492.90 493.70 442.94 210,011
Jun 18, 2018 511.00 512.40 502.80 508.80 456.49 158,192
Jun 15, 2018 517.20 522.40 511.40 512.00 459.36 293,328
Jun 14, 2018 502.00 517.20 495.10 514.60 461.69 262,174
Jun 13, 2018 502.40 509.20 502.40 505.40 453.44 149,985
Jun 12, 2018 509.80 511.40 502.60 502.80 451.10 182,191
Jun 11, 2018 505.20 510.60 500.40 507.00 454.87 206,546
Jun 8, 2018 476.80 505.40 473.70 505.40 453.44 329,296
Jun 7, 2018 501.60 503.00 477.90 478.70 429.48 351,153
Jun 6, 2018 501.60 503.20 495.20 499.40 448.05 163,183
Jun 5, 2018 497.40 504.20 494.70 500.60 449.13 132,873
Jun 4, 2018 492.60 497.20 490.70 496.50 445.45 141,420
Jun 1, 2018 492.70 495.70 491.30 491.80 441.23 184,993
May 31, 2018 488.90 492.20 484.90 489.70 439.35 218,636
May 30, 2018 487.20 489.70 483.50 487.70 437.56 182,797
May 29, 2018 486.30 490.90 482.20 487.20 437.11 198,979
May 28, 2018 490.30 490.90 485.80 489.20 438.90 77,904
May 25, 2018 491.30 493.40 485.40 487.50 437.38 233,153
May 24, 2018 482.20 490.30 481.90 487.10 437.02 210,968
May 23, 2018 484.20 485.40 475.90 480.00 430.65 256,933
May 22, 2018 487.00 489.10 483.30 486.30 436.30 136,549
May 21, 2018 480.00 487.10 479.30 486.10 436.12 107,257
May 18, 2018 475.20 480.00 472.70 478.80 429.57 226,438
May 17, 2018 476.80 479.10 472.50 477.60 428.49 170,778
May 16, 2018 467.60 478.30 466.50 477.80 428.67 216,023
May 15, 2018 456.50 466.70 455.60 466.70 418.71 241,250
May 14, 2018 4.00 Dividend
May 14, 2018 459.70 462.70 455.30 458.60 411.45 262,514
May 11, 2018 454.22 458.87 450.32 458.87 408.10 300,056
May 10, 2018 447.06 453.66 445.95 453.66 403.47 165,636
May 9, 2018 452.55 452.55 444.00 446.69 397.27 299,890
May 8, 2018 447.06 451.25 443.53 451.25 401.32 239,462
May 7, 2018 449.85 451.62 443.81 444.27 395.12 249,605
May 4, 2018 451.90 453.01 449.20 449.39 399.67 157,367
May 3, 2018 449.85 452.45 447.81 450.13 400.33 149,666
May 2, 2018 446.13 453.85 445.39 451.71 401.73 223,923
Apr 30, 2018 444.27 445.76 440.28 445.76 396.44 214,596
Apr 27, 2018 432.10 443.07 430.80 443.07 394.05 294,966
Apr 26, 2018 426.71 430.89 421.69 430.33 382.72 239,097
Apr 25, 2018 425.69 437.58 425.31 426.06 378.92 563,036
Apr 24, 2018 407.56 409.88 402.82 407.28 362.22 192,468
Apr 23, 2018 400.87 405.89 398.92 405.52 360.65 188,903
Apr 20, 2018 398.73 405.05 397.99 400.59 356.27 220,443
Apr 19, 2018 403.56 403.84 397.43 398.73 354.62 167,699
Apr 18, 2018 406.72 408.40 402.36 403.94 359.25 151,203
Apr 17, 2018 406.63 409.33 404.59 405.42 360.57 198,744
Apr 16, 2018 405.89 410.35 403.84 406.63 361.64 218,047
Apr 13, 2018 411.65 411.65 405.42 405.42 360.57 239,949
Apr 12, 2018 404.40 410.07 400.13 408.86 363.63 215,627
Apr 11, 2018 399.29 404.77 396.04 404.77 359.99 267,290
Apr 10, 2018 395.01 415.46 394.83 399.01 354.86 376,718
Apr 9, 2018 386.18 392.23 384.60 386.65 343.87 322,619
Apr 6, 2018 386.74 390.18 384.23 388.14 345.19 226,317
Apr 5, 2018 376.42 389.16 375.96 389.16 346.10 382,897
Apr 4, 2018 373.92 377.08 367.22 372.52 331.31 308,851
Apr 3, 2018 363.13 374.29 361.55 373.17 331.88 276,720
Mar 29, 2018 360.25 364.16 356.91 361.37 321.39 208,237
Mar 28, 2018 354.95 358.39 350.49 357.19 317.67 181,483
Mar 27, 2018 361.65 363.23 353.93 355.88 316.51 176,366
Mar 26, 2018 358.67 360.62 353.65 355.23 315.93 173,770
Mar 23, 2018 354.77 359.60 350.12 357.74 318.16 251,937
Mar 22, 2018 365.09 369.08 354.30 358.30 318.66 234,759
Mar 21, 2018 361.74 368.99 360.90 366.94 326.35 302,820
Mar 20, 2018 350.96 360.53 350.49 360.16 320.31 190,710
Mar 19, 2018 351.89 354.77 348.54 351.33 312.46 220,268
Mar 16, 2018 358.95 360.16 354.95 354.95 315.68 305,063
Mar 15, 2018 358.77 360.62 355.33 359.23 319.49 181,760
Mar 14, 2018 355.51 358.95 353.28 355.61 316.26 170,895
Mar 13, 2018 359.42 362.11 354.21 355.51 316.18 154,885
Mar 12, 2018 363.32 363.88 358.30 359.60 319.82 146,217
Mar 9, 2018 356.16 360.62 353.84 360.62 320.73 210,061
Mar 8, 2018 354.03 357.19 351.24 355.70 316.34 161,378
Mar 7, 2018 355.05 355.23 351.24 352.91 313.86 206,314
Mar 6, 2018 359.60 360.62 355.70 355.88 316.51 138,704
Mar 5, 2018 348.63 356.53 348.26 355.70 316.34 170,671
Mar 2, 2018 354.40 355.79 346.87 348.73 310.14 265,217
Mar 1, 2018 362.30 364.25 356.72 357.37 317.83 227,488
Feb 28, 2018 363.41 365.18 360.62 360.62 320.73 221,510
Feb 27, 2018 371.78 371.78 363.41 364.90 324.53 116,777
Feb 26, 2018 365.83 369.92 365.55 368.34 327.59 111,381
Feb 23, 2018 367.04 367.60 362.76 364.16 323.87 131,272
Feb 22, 2018 364.34 368.52 362.02 366.29 325.77 215,641
Feb 21, 2018 363.41 367.50 360.90 367.50 326.84 192,042
Feb 20, 2018 362.20 364.43 360.62 362.67 322.54 147,540
Feb 19, 2018 368.34 368.71 360.35 362.02 321.97 128,620
Feb 16, 2018 365.46 366.39 360.90 364.90 324.53 256,010
Feb 15, 2018 365.74 367.04 360.53 364.81 324.45 324,505
Feb 14, 2018 343.80 359.04 339.71 357.46 317.91 547,961
Feb 13, 2018 351.42 354.49 338.69 339.25 301.71 658,979
Feb 12, 2018 344.64 353.93 344.27 353.19 314.11 429,314
Feb 9, 2018 343.52 347.24 338.13 341.01 303.28 423,012
Feb 8, 2018 358.95 358.95 345.75 346.03 307.75 293,360
Feb 7, 2018 352.54 362.67 349.84 361.09 321.14 340,017
Feb 6, 2018 349.10 356.91 343.43 347.80 309.32 462,618
Feb 5, 2018 364.06 367.41 358.11 361.46 321.47 300,415
Feb 2, 2018 378.56 378.56 368.15 368.52 327.75 205,801
Feb 1, 2018 379.40 380.05 375.87 379.58 337.59 117,686
Jan 31, 2018 377.63 380.05 376.70 379.03 337.09 152,352
Jan 30, 2018 374.94 380.05 374.57 376.61 334.94 136,865
Jan 29, 2018 382.28 382.93 376.15 376.42 334.78 202,601
Jan 26, 2018 375.96 387.95 375.50 383.02 340.65 309,549
Jan 25, 2018 376.61 379.58 369.92 373.17 331.88 205,660
Jan 24, 2018 382.19 382.19 377.54 377.54 335.77 129,809
Jan 23, 2018 382.93 384.14 379.03 381.91 339.65 134,507
Jan 22, 2018 382.37 383.95 379.77 380.42 338.33 145,087
Jan 19, 2018 375.22 383.86 374.29 383.02 340.65 290,213
Jan 18, 2018 375.12 376.52 370.20 372.52 331.31 159,528
Jan 17, 2018 374.84 380.42 372.24 374.01 332.63 181,206
Jan 16, 2018 373.64 376.61 371.96 374.84 333.37 164,026
Jan 15, 2018 2.00 Dividend
Jan 15, 2018 379.03 379.03 371.87 373.17 331.88 167,514
Jan 12, 2018 383.58 385.72 370.38 380.05 336.22 459,131
Jan 11, 2018 383.86 384.88 377.17 379.58 335.81 253,091
Jan 10, 2018 374.94 383.40 372.61 383.40 339.18 350,480
Jan 9, 2018 370.01 374.94 369.27 374.94 331.70 170,273
Jan 8, 2018 373.73 374.29 368.71 369.18 326.60 167,998
Jan 5, 2018 370.38 373.45 366.85 373.45 330.38 179,250
Jan 4, 2018 363.41 370.76 363.23 370.29 327.59 273,096
Jan 3, 2018 357.37 361.37 357.37 360.81 319.20 193,951
Jan 2, 2018 364.34 365.18 354.58 356.63 315.50 169,054
Dec 29, 2017 365.69 366.11 361.23 365.27 323.15 117,837
Dec 28, 2017 366.62 367.55 365.04 365.88 323.68 75,674
Dec 27, 2017 363.41 367.27 362.62 366.15 323.93 88,564
Dec 22, 2017 367.55 368.80 363.69 363.69 321.75 118,729
Dec 21, 2017 361.88 371.50 361.46 368.62 326.11 203,362
Dec 20, 2017 367.92 368.71 360.90 361.88 320.15 177,111
Dec 19, 2017 369.92 371.45 367.41 367.73 325.33 150,744
Dec 18, 2017 364.16 370.06 363.88 369.69 327.05 193,586
Dec 15, 2017 359.65 361.79 358.07 361.41 319.74 370,127
Dec 14, 2017 358.44 362.72 357.09 361.23 319.57 230,888
Dec 13, 2017 362.48 364.20 356.30 359.83 318.34 308,480
Dec 12, 2017 359.65 362.25 354.30 362.25 320.48 235,593
Dec 11, 2017 359.09 360.25 357.00 359.69 318.22 158,608
Dec 8, 2017 357.23 359.23 356.16 358.53 317.19 142,754
Dec 7, 2017 354.44 355.70 352.26 355.14 314.19 175,371
Dec 6, 2017 349.80 354.58 347.15 353.61 312.83 211,903
Dec 5, 2017 347.75 353.79 344.73 351.66 311.10 233,753
Dec 4, 2017 350.96 350.96 345.01 347.19 307.16 260,138
Dec 1, 2017 345.75 352.17 341.90 347.61 307.53 229,384
Nov 30, 2017 349.38 351.89 345.57 346.45 306.50 295,110
Nov 29, 2017 351.14 355.23 348.40 349.38 309.09 295,310
Nov 28, 2017 357.88 358.86 347.71 348.68 308.47 349,244
Nov 27, 2017 363.32 363.37 357.05 357.05 315.87 210,505
Nov 24, 2017 363.51 365.09 362.67 363.88 321.92 93,444
Nov 23, 2017 362.48 365.74 361.04 363.37 321.46 87,981
Nov 22, 2017 368.48 368.48 362.95 362.95 321.09 181,178
Nov 21, 2017 364.85 368.20 360.81 368.06 325.62 170,465
Nov 20, 2017 358.25 364.90 357.84 364.43 322.41 151,395
Nov 17, 2017 359.28 360.44 357.65 358.63 317.27 181,439
Nov 16, 2017 356.72 359.28 355.84 358.44 317.11 185,249
Nov 15, 2017 356.63 357.51 351.28 356.02 314.97 269,064
Nov 14, 2017 359.60 361.74 356.81 357.79 316.53 175,926
Nov 13, 2017 360.21 361.65 355.19 358.25 316.94 224,636
Nov 10, 2017 360.95 362.39 356.63 360.53 318.96 378,276
Nov 9, 2017 371.78 371.78 361.32 361.65 319.94 539,667
Nov 8, 2017 374.01 376.52 370.66 372.66 329.69 247,674
Nov 7, 2017 377.87 379.54 372.75 373.64 330.55 236,970
Nov 6, 2017 375.50 377.82 374.15 377.31 333.80 177,691
Nov 3, 2017 368.99 376.01 367.64 375.82 332.48 248,509
Nov 2, 2017 368.66 373.50 366.67 368.06 325.62 261,474
Nov 1, 2017 365.74 369.92 365.27 368.71 326.19 288,094
Oct 31, 2017 368.11 370.15 365.50 365.74 323.56 229,375
Oct 30, 2017 367.60 369.92 367.18 368.52 326.03 213,537
Oct 27, 2017 367.08 368.99 363.46 367.46 325.08 259,539
Oct 26, 2017 364.11 366.71 360.07 364.95 322.86 520,479
Oct 25, 2017 362.48 367.73 355.28 366.85 324.55 963,795
Oct 24, 2017 335.53 337.62 333.58 337.20 298.32 262,503
Oct 23, 2017 335.34 337.62 334.46 335.76 297.04 233,671
Oct 20, 2017 335.11 335.34 331.35 333.86 295.36 288,569
Oct 19, 2017 332.23 333.21 330.00 332.56 294.21 192,168
Oct 18, 2017 329.02 335.06 328.70 332.69 294.33 256,000
Oct 17, 2017 332.28 332.60 329.07 330.42 292.31 210,121
Oct 16, 2017 332.97 333.11 329.72 331.81 293.55 161,667
Oct 13, 2017 333.62 333.67 330.42 332.14 293.84 169,432
Oct 12, 2017 333.16 333.62 330.60 331.81 293.55 187,809
Oct 11, 2017 330.60 332.83 327.21 332.32 294.00 296,716
Oct 10, 2017 324.14 327.16 323.45 327.16 289.44 261,740
Oct 9, 2017 316.24 320.80 316.01 320.05 283.15 181,735
Oct 6, 2017 316.75 316.75 312.11 313.83 277.64 204,307
Oct 5, 2017 317.22 318.38 316.06 316.48 279.98 122,513
Oct 4, 2017 318.52 318.94 315.45 317.59 280.97 188,668
Oct 3, 2017 316.01 321.54 315.27 318.80 282.04 294,162
Oct 2, 2017 313.50 315.87 313.32 314.15 277.92 193,496
Sep 29, 2017 310.99 313.41 310.67 313.27 277.14 163,897
Sep 28, 2017 311.32 312.11 309.74 310.90 275.05 131,874
Sep 27, 2017 308.99 312.34 308.06 311.27 275.38 150,399
Sep 26, 2017 309.55 310.20 307.13 308.58 272.99 278,583
Sep 25, 2017 311.32 312.43 309.32 310.43 274.64 129,718
Sep 22, 2017 307.46 311.83 306.34 311.32 275.42 171,056
Sep 21, 2017 308.39 309.04 305.79 307.83 272.33 167,121
Sep 20, 2017 307.04 308.99 306.02 307.65 272.17 157,948
Sep 19, 2017 305.74 307.27 303.42 307.13 271.72 183,403
Sep 18, 2017 308.11 308.58 305.97 306.58 271.22 69,071
Sep 15, 2017 303.00 307.00 302.44 307.00 271.59 235,508
Sep 14, 2017 306.11 306.11 301.33 304.16 269.09 229,077
Sep 13, 2017 304.30 307.55 302.86 306.72 271.35 175,664
Sep 12, 2017 305.04 305.97 303.65 304.02 268.96 132,669
Sep 11, 2017 301.84 305.55 301.84 304.16 269.09 204,385
Sep 8, 2017 298.86 300.72 296.03 300.30 265.67 152,032
Sep 7, 2017 292.77 299.84 292.54 299.70 265.14 217,235
Sep 6, 2017 293.10 295.80 291.33 293.24 259.42 181,953
Sep 5, 2017 297.19 297.19 294.03 294.31 260.37 135,744
Sep 4, 2017 295.56 297.05 294.31 295.75 261.64 116,440
Sep 1, 2017 294.73 297.93 294.68 297.24 262.96 186,234
Aug 31, 2017 291.57 295.89 291.57 293.05 259.26 216,952
Aug 30, 2017 289.24 290.78 288.17 290.13 256.67 109,634
Aug 29, 2017 288.50 288.50 284.18 287.20 254.08 177,216
Aug 28, 2017 289.34 292.31 287.80 290.31 256.83 112,569
Aug 25, 2017 291.71 292.31 288.69 290.82 257.29 143,934
Aug 24, 2017 289.01 292.40 288.69 291.29 257.70 146,757
Aug 23, 2017 288.92 290.27 286.87 288.69 255.39 130,700
Aug 22, 2017 286.92 289.38 285.99 289.20 255.85 110,850
Aug 21, 2017 284.74 287.29 283.85 285.53 252.60 132,141
Aug 18, 2017 287.20 287.71 284.22 285.85 252.89 180,834
Aug 17, 2017 285.71 289.80 285.34 288.55 255.27 236,068
Aug 16, 2017 285.34 287.80 284.50 286.18 253.17 131,716
Aug 15, 2017 285.20 286.64 283.43 284.13 251.37 121,923
Aug 14, 2017 280.51 284.78 279.16 283.99 251.24 221,453
Aug 11, 2017 280.37 280.41 276.51 279.20 247.01 257,662
Aug 10, 2017 283.99 286.32 281.25 282.13 249.60 211,498
Aug 9, 2017 285.48 285.48 279.53 284.13 251.37 230,244
Aug 8, 2017 285.20 287.15 283.71 287.01 253.91 156,257
Aug 7, 2017 283.99 287.34 283.16 285.57 252.64 173,343
Aug 4, 2017 279.53 285.01 278.55 283.34 250.67 172,110
Aug 3, 2017 276.04 281.25 274.84 279.39 247.17 231,006
Aug 2, 2017 273.95 278.28 272.51 277.35 245.36 215,043
Aug 1, 2017 276.51 276.51 273.49 274.74 243.06 269,121
Jul 31, 2017 272.19 275.91 271.63 274.65 242.98 348,945
Jul 28, 2017 286.27 288.13 271.86 272.75 241.29 631,700
Jul 27, 2017 287.06 289.80 280.13 283.57 250.87 334,279
Jul 26, 2017 284.32 289.43 283.99 286.59 253.54 270,682
Jul 25, 2017 286.64 287.76 284.36 284.74 251.90 204,534
Jul 24, 2017 286.27 286.97 283.90 285.94 252.97 166,894
Jul 21, 2017 289.80 291.01 284.13 284.97 252.11 176,162
Jul 20, 2017 290.45 292.31 287.29 289.43 256.05 211,145
Jul 19, 2017 285.34 288.64 284.60 288.64 255.35 207,459
Jul 18, 2017 286.78 287.57 281.30 283.39 250.71 192,101
Jul 17, 2017 284.87 288.36 284.04 287.52 254.37 157,130
Jul 14, 2017 282.13 284.50 282.13 284.50 251.69 110,249
Jul 13, 2017 282.60 284.13 282.13 282.32 249.76 161,042
Jul 12, 2017 277.67 283.34 277.62 282.88 250.26 179,653
Jul 11, 2017 280.51 281.39 275.72 276.32 244.46 206,298
Jul 10, 2017 280.69 280.74 277.95 280.69 248.32 161,015
Jul 7, 2017 279.30 279.76 277.58 279.07 246.88 176,293
Jul 6, 2017 282.88 283.67 277.95 279.72 247.46 245,667
Jul 5, 2017 280.46 283.11 279.67 282.09 249.56 160,026
Jul 4, 2017 278.69 281.34 278.00 280.69 248.32 125,979
Jul 3, 2017 277.95 279.95 277.95 279.95 247.67 148,252
Jun 30, 2017 278.51 283.25 277.07 277.16 245.20 225,384
Jun 29, 2017 285.15 285.76 276.93 278.18 246.10 339,434
Jun 28, 2017 286.27 286.50 283.95 284.27 251.49 216,476
Jun 27, 2017 287.99 288.41 284.97 287.29 254.16 211,574
Jun 26, 2017 287.06 290.96 287.01 287.01 253.91 252,147
Jun 23, 2017 284.64 286.41 283.53 285.66 252.72 155,183
Jun 22, 2017 284.97 286.04 283.81 285.20 252.31 136,020
Jun 21, 2017 285.43 285.90 281.44 285.48 252.56 182,012
Jun 20, 2017 284.41 289.06 284.04 286.18 253.17 243,950
Jun 19, 2017 281.30 283.85 280.74 282.97 250.34 177,629
Jun 16, 2017 275.25 278.37 275.07 278.32 246.23 317,219
Jun 15, 2017 278.97 279.20 272.47 273.86 242.28 306,632
Jun 14, 2017 278.37 282.18 278.32 278.88 246.72 289,261
Jun 13, 2017 270.38 278.83 269.21 276.88 244.95 274,484
Jun 12, 2017 274.28 274.37 269.31 270.38 239.20 237,774
Jun 9, 2017 274.23 276.56 273.26 274.84 243.14 183,809
Jun 8, 2017 277.90 278.65 273.30 274.09 242.48 307,200
Jun 7, 2017 274.60 279.20 273.07 277.81 245.77 233,127
Jun 6, 2017 277.62 279.39 274.84 274.98 243.27 274,983
Jun 5, 2017 278.69 278.93 276.97 277.62 245.61 83,434
Jun 2, 2017 277.86 282.32 277.58 278.69 246.56 268,934
Jun 1, 2017 273.30 276.32 273.02 275.81 244.01 152,284
May 31, 2017 274.56 276.00 272.61 273.63 242.07 220,050
May 30, 2017 273.49 274.42 271.72 274.09 242.48 122,426
May 29, 2017 273.35 274.60 272.75 273.81 242.24 57,033
May 26, 2017 274.84 274.84 271.17 274.00 242.40 156,841
May 25, 2017 273.77 275.21 271.49 274.65 242.98 112,922
May 24, 2017 271.77 272.88 270.51 272.84 241.37 214,075
May 23, 2017 269.72 271.91 269.07 271.77 240.43 206,527
May 22, 2017 269.91 270.24 268.75 270.05 238.91 214,877
May 19, 2017 267.68 269.91 267.08 269.86 238.74 270,959
May 18, 2017 266.43 268.56 264.01 268.56 237.59 250,222
May 17, 2017 270.10 270.33 265.03 266.43 235.70 265,652
May 16, 2017 272.70 272.70 269.40 271.30 240.02 171,894
May 15, 2017 270.51 272.79 269.91 272.70 241.25 153,553
May 12, 2017 273.26 273.91 268.98 270.75 239.52 260,944
May 11, 2017 270.28 274.19 270.28 273.49 241.95 280,712
May 10, 2017 268.80 270.65 267.91 270.00 238.87 234,020
May 9, 2017 270.33 270.38 267.63 268.80 237.80 608,508
May 8, 2017 273.72 274.14 267.77 269.49 238.41 268,721
May 5, 2017 270.00 274.00 269.91 272.65 241.21 308,389
May 4, 2017 265.59 270.33 265.26 270.00 238.87 252,760
May 3, 2017 3.10 Dividend
May 3, 2017 261.17 265.17 261.17 264.61 234.10 262,111
May 2, 2017 265.82 265.91 262.85 264.89 231.60 258,311
Apr 28, 2017 263.40 265.26 262.94 264.47 231.24 294,545
Apr 27, 2017 264.01 264.38 262.48 264.01 230.83 295,723
Apr 26, 2017 264.89 267.68 261.17 264.33 231.11 1,057,127
Apr 25, 2017 240.73 242.21 238.82 240.87 210.60 246,406
Apr 24, 2017 237.01 239.70 236.59 237.98 208.08 332,268
Apr 21, 2017 233.01 233.01 229.57 229.99 201.09 290,115
Apr 20, 2017 231.94 234.41 231.52 233.29 203.97 305,314
Apr 19, 2017 232.59 233.89 232.18 232.59 203.36 178,814
Apr 18, 2017 234.27 235.01 230.27 231.66 202.55 220,384
Apr 13, 2017 232.36 233.57 231.85 233.06 203.77 201,972
Apr 12, 2017 233.29 233.52 231.62 231.85 202.71 172,268
Apr 11, 2017 234.45 235.10 230.69 231.85 202.71 318,961
Apr 10, 2017 233.57 234.55 231.90 231.90 202.75 217,277
Apr 7, 2017 228.60 235.20 228.18 233.48 204.13 431,117
Apr 6, 2017 223.58 229.02 223.02 229.02 200.23 300,379
Apr 5, 2017 227.43 227.43 224.46 224.46 196.25 155,340
Apr 4, 2017 226.18 227.95 225.85 226.74 198.24 204,464
Apr 3, 2017 225.44 226.41 224.65 225.62 197.27 214,740
Mar 31, 2017 224.46 225.34 222.88 225.34 197.02 254,200
Mar 30, 2017 223.07 224.83 222.28 224.27 196.09 220,972
Mar 29, 2017 223.07 223.07 220.84 222.46 194.51 172,550
Mar 28, 2017 221.63 222.14 220.28 221.72 193.85 204,967
Mar 27, 2017 220.14 221.30 219.16 220.09 192.43 211,891
Mar 24, 2017 222.04 222.56 220.56 220.79 193.04 196,333
Mar 23, 2017 218.70 221.67 218.47 221.67 193.81 239,806
Mar 22, 2017 218.42 219.49 215.03 218.88 191.38 337,471
Mar 21, 2017 220.37 221.90 218.47 219.02 191.50 244,150
Mar 20, 2017 223.02 223.07 219.81 220.05 192.39 246,639
Mar 17, 2017 224.93 224.93 221.58 223.21 195.16 598,959
Mar 16, 2017 223.11 225.95 222.69 225.67 197.31 381,787
Mar 15, 2017 222.14 223.16 220.98 222.09 194.18 157,011
Mar 14, 2017 222.14 223.02 220.32 221.95 194.06 182,440
Mar 13, 2017 219.30 224.55 218.84 222.14 194.22 373,940
Mar 10, 2017 220.65 221.11 218.14 218.79 191.30 142,521
Mar 9, 2017 217.35 220.23 215.77 220.14 192.47 249,814
Mar 8, 2017 215.68 217.77 215.68 217.26 189.95 206,000
Mar 7, 2017 217.91 217.95 216.00 216.42 189.22 148,376
Mar 6, 2017 216.37 217.49 216.19 217.26 189.95 163,577
Mar 3, 2017 215.45 216.70 214.38 216.19 189.02 145,173
Mar 2, 2017 218.14 218.23 215.63 215.63 188.53 157,717
Mar 1, 2017 215.07 218.98 215.07 217.95 190.56 274,466
Feb 28, 2017 215.63 217.03 213.54 213.54 186.70 238,559
Feb 27, 2017 214.93 216.28 214.38 214.70 187.72 220,193
Feb 24, 2017 214.56 216.28 211.54 213.45 186.62 176,602
Feb 23, 2017 214.61 215.63 213.73 214.19 187.27 113,758
Feb 22, 2017 213.12 215.26 213.12 214.75 187.76 186,335
Feb 21, 2017 211.49 212.61 210.43 212.29 185.61 146,219
Feb 20, 2017 211.26 211.96 210.66 211.54 184.96 124,204
Feb 17, 2017 212.80 212.80 209.17 209.78 183.41 211,728
Feb 16, 2017 213.82 214.24 210.98 212.80 186.05 287,713
Feb 15, 2017 216.47 216.47 212.42 213.35 186.54 242,339
Feb 14, 2017 215.96 216.10 214.52 215.86 188.74 204,234
Feb 13, 2017 216.10 216.56 214.42 215.63 188.53 291,394
Feb 10, 2017 218.23 218.42 211.82 214.05 187.15 422,843
Feb 9, 2017 204.80 208.57 204.15 208.57 182.36 278,240
Feb 8, 2017 206.38 206.80 203.92 204.34 178.66 223,221
Feb 7, 2017 205.17 208.06 205.17 205.96 180.08 154,304
Feb 6, 2017 207.45 208.10 205.13 206.15 180.24 166,363
Feb 3, 2017 207.27 209.87 207.27 207.41 181.34 167,346
Feb 2, 2017 205.31 208.24 204.76 206.99 180.97 188,235
Feb 1, 2017 205.69 208.66 205.27 206.01 180.12 297,596
Jan 31, 2017 209.12 209.78 204.66 204.66 178.94 436,328
Jan 30, 2017 209.54 209.54 207.50 208.61 182.40 200,912
Jan 27, 2017 215.26 216.47 208.80 210.29 183.86 284,180
Jan 26, 2017 214.14 214.66 211.31 212.42 185.73 181,817
Jan 25, 2017 212.75 214.84 212.75 214.05 187.15 207,009
Jan 24, 2017 211.22 211.96 210.15 211.08 184.55 204,698
Jan 23, 2017 212.19 212.19 210.52 211.03 184.51 228,321
Jan 20, 2017 213.77 213.96 212.42 212.75 186.01 250,278
Jan 19, 2017 212.80 213.87 210.75 213.87 186.99 229,810
Jan 18, 2017 209.87 210.52 208.43 210.38 183.94 123,762
Jan 17, 2017 209.40 209.59 207.50 209.03 182.76 150,086
Jan 16, 2017 1.50 Dividend
Jan 16, 2017 209.73 211.31 208.71 210.29 183.86 223,827
Jan 13, 2017 211.49 212.61 209.68 212.61 184.58 188,585
Jan 12, 2017 207.96 211.63 207.96 210.47 182.72 242,936
Jan 11, 2017 204.57 208.94 204.52 207.27 179.94 394,500
Jan 10, 2017 201.36 202.80 199.69 201.36 174.82 248,914
Jan 9, 2017 198.06 201.09 197.41 201.09 174.57 197,087
Jan 6, 2017 194.25 198.99 194.16 197.93 171.83 194,816
Jan 5, 2017 195.69 195.69 193.84 194.81 169.13 206,801
Jan 4, 2017 199.37 199.37 195.42 196.39 170.50 241,424
Jan 3, 2017 201.97 203.04 198.95 199.04 172.80 170,291
Jan 2, 2017 197.97 201.83 197.97 201.36 174.82 77,522
Dec 30, 2016 198.02 198.90 197.23 198.25 172.11 87,849
Dec 29, 2016 198.02 199.74 197.97 198.39 172.23 62,742
Dec 28, 2016 197.83 199.37 197.83 199.23 172.96 95,996
Dec 27, 2016 197.51 198.58 197.32 198.11 171.99 44,732
Dec 23, 2016 197.97 198.06 196.39 197.09 171.10 59,153
Dec 22, 2016 196.35 198.62 196.11 198.06 171.95 109,808
Dec 21, 2016 196.39 197.83 196.25 196.95 170.98 141,592
Dec 20, 2016 197.74 199.13 195.88 196.58 170.66 171,670
Dec 19, 2016 196.53 198.06 195.97 197.88 171.79 150,874
Dec 16, 2016 192.44 197.83 192.30 196.95 170.98 399,768
Dec 15, 2016 193.46 195.88 192.95 194.25 168.64 219,118
Dec 14, 2016 195.56 196.72 193.23 193.65 168.12 214,776
Dec 13, 2016 196.62 199.09 196.07 196.48 170.58 239,983
Dec 12, 2016 197.55 197.79 195.56 197.00 171.02 269,005
Dec 9, 2016 198.11 199.64 197.27 197.55 171.51 253,997
Dec 8, 2016 195.00 198.16 194.95 197.93 171.83 301,797
Dec 7, 2016 191.84 194.21 191.65 193.88 168.32 200,380
Dec 6, 2016 190.54 190.95 188.82 190.35 165.25 188,267
Dec 5, 2016 187.52 192.49 187.28 190.35 165.25 181,021
Dec 2, 2016 187.10 187.98 186.40 187.70 162.95 167,608
Dec 1, 2016 189.98 189.98 187.10 187.84 163.08 223,920
Nov 30, 2016 190.72 192.35 189.98 190.54 165.42 289,439
Nov 29, 2016 185.84 190.95 185.28 189.93 164.89 381,734
Nov 28, 2016 186.63 186.63 184.77 185.33 160.90 150,964
Nov 25, 2016 186.63 187.00 185.38 186.26 161.70 87,246
Nov 24, 2016 185.70 186.54 184.63 186.54 161.95 123,846
Nov 23, 2016 187.56 187.56 184.36 185.33 160.90 153,449
Nov 22, 2016 187.75 188.54 186.45 187.28 162.59 206,862
Nov 21, 2016 186.17 186.91 182.45 186.40 161.82 186,039
Nov 18, 2016 184.22 185.38 183.57 185.10 160.70 223,519
Nov 17, 2016 181.20 183.61 181.06 183.33 159.16 175,632
Nov 16, 2016 184.96 184.96 180.13 181.61 157.67 232,929
Nov 15, 2016 182.17 184.82 182.17 184.40 160.09 155,626
Nov 14, 2016 183.66 184.82 181.52 181.80 157.83 160,413
Nov 11, 2016 180.68 182.22 180.13 181.80 157.83 278,724
Nov 10, 2016 185.94 185.94 179.01 180.31 156.54 441,651
Nov 9, 2016 178.41 185.89 177.80 185.56 161.10 352,821
Nov 8, 2016 183.66 184.87 183.10 184.68 160.33 199,860
Nov 7, 2016 183.52 184.45 183.05 183.89 159.65 130,226
Nov 4, 2016 183.33 183.66 180.13 180.92 157.06 245,157
Nov 3, 2016 182.91 184.77 182.36 183.98 159.73 278,414
Nov 2, 2016 185.61 185.98 183.52 183.66 159.44 223,207
Nov 1, 2016 188.40 189.33 185.89 186.45 161.87 202,334
Oct 31, 2016 188.86 189.47 185.75 187.79 163.04 385,123
Oct 28, 2016 187.42 189.61 185.89 189.61 164.61 274,013
Oct 27, 2016 188.21 189.00 186.45 188.68 163.80 329,954
Oct 26, 2016 184.03 191.84 184.03 188.68 163.80 1,126,137
Oct 25, 2016 177.34 178.41 174.46 175.11 152.02 258,237
Oct 24, 2016 177.11 179.29 176.73 177.24 153.88 241,107
Oct 21, 2016 177.06 178.17 176.22 176.41 153.15 237,197
Oct 20, 2016 176.69 177.94 175.20 176.22 152.99 288,739
Oct 19, 2016 176.87 177.62 175.99 176.69 153.39 232,435
Oct 18, 2016 176.83 178.08 176.13 176.78 153.47 274,875
Oct 17, 2016 178.78 180.22 176.18 176.59 153.31 261,548
Oct 14, 2016 175.43 179.85 175.43 178.87 155.29 210,934
Oct 13, 2016 175.90 175.90 173.29 174.78 151.74 267,967
Oct 12, 2016 178.13 178.69 176.32 177.11 153.76 218,356
Oct 11, 2016 176.27 179.34 175.94 177.48 154.08 385,345
Oct 10, 2016 172.88 175.15 172.32 174.78 151.74 225,226
Oct 7, 2016 174.08 174.92 172.46 172.78 150.00 153,420
Oct 6, 2016 174.18 175.85 173.62 174.08 151.13 327,068
Oct 5, 2016 172.04 173.71 170.60 172.78 150.00 253,317
Oct 4, 2016 168.04 173.53 167.67 173.39 150.53 372,786
Oct 3, 2016 166.70 168.28 166.37 168.04 145.89 129,064
Sep 30, 2016 163.63 167.02 161.91 166.88 144.88 228,637
Sep 29, 2016 168.00 168.79 164.51 164.88 143.15 194,319
Sep 28, 2016 167.21 168.65 166.60 166.84 144.84 153,294
Sep 27, 2016 171.02 171.34 164.70 166.32 144.40 332,485
Sep 26, 2016 167.30 168.23 166.28 167.21 145.16 265,560
Sep 23, 2016 169.53 170.37 168.55 169.39 147.06 208,602
Sep 22, 2016 165.07 170.69 164.79 170.51 148.03 327,741
Sep 21, 2016 166.18 166.79 164.19 164.23 142.58 148,443
Sep 20, 2016 163.86 165.81 163.58 164.88 143.15 216,093
Sep 19, 2016 163.58 165.39 163.58 164.37 142.70 202,147
Sep 16, 2016 160.84 162.70 159.49 162.37 140.97 345,129
Sep 15, 2016 160.14 161.91 159.86 161.40 140.12 213,311
Sep 14, 2016 160.79 161.44 158.80 160.33 139.19 295,369
Sep 13, 2016 163.35 164.09 161.96 162.10 140.72 167,287
Sep 12, 2016 160.70 162.56 159.26 162.56 141.13 196,786
Sep 9, 2016 164.09 165.49 162.37 163.12 141.61 163,212
Sep 8, 2016 163.95 166.28 163.72 165.02 143.27 433,136
Sep 7, 2016 162.56 164.37 161.86 163.81 142.22 189,994
Sep 6, 2016 162.89 163.40 161.91 162.05 140.68 191,979
Sep 5, 2016 163.77 164.19 162.42 162.56 141.13 170,014
Sep 2, 2016 159.59 163.68 159.45 163.44 141.89 229,982
Sep 1, 2016 158.42 160.51 158.05 158.93 137.98 168,643
Aug 31, 2016 156.75 158.89 156.75 157.96 137.13 207,167
Aug 30, 2016 157.26 158.19 156.70 156.80 136.12 147,435
Aug 29, 2016 158.14 158.98 156.33 156.89 136.21 98,820
Aug 26, 2016 158.01 159.45 156.89 158.52 137.62 168,812
Aug 25, 2016 159.17 159.17 156.94 158.14 137.29 168,149
Aug 24, 2016 159.86 160.93 158.56 160.00 138.91 115,197
Aug 23, 2016 160.89 161.63 160.42 160.56 139.39 148,763
Aug 22, 2016 161.77 162.84 159.59 160.42 139.27 140,584
Aug 19, 2016 162.84 163.26 160.98 162.28 140.89 153,722
Aug 18, 2016 161.82 163.21 161.63 163.21 141.69 118,960
Aug 17, 2016 161.96 162.33 160.84 160.98 139.76 144,754
Aug 16, 2016 161.91 162.75 161.49 161.82 140.48 162,456
Aug 15, 2016 164.19 164.51 162.93 162.93 141.45 173,433
Aug 12, 2016 161.44 164.47 160.93 164.33 142.66 247,980
Aug 11, 2016 160.51 161.58 158.89 161.35 140.08 199,162
Aug 10, 2016 158.75 160.79 157.59 160.14 139.03 195,522
Aug 9, 2016 157.77 159.68 157.40 159.59 138.55 164,205
Aug 8, 2016 160.61 160.79 157.35 158.10 137.25 214,626
Aug 5, 2016 157.68 160.79 157.68 160.33 139.19 296,656
Aug 4, 2016 158.01 158.75 156.94 157.12 136.41 162,885
Aug 3, 2016 157.49 157.82 156.01 157.54 136.77 216,848
Aug 2, 2016 159.17 159.49 156.05 157.40 136.65 292,502
Aug 1, 2016 158.66 162.10 158.61 160.10 138.99 307,198
Jul 29, 2016 159.07 161.07 156.15 157.91 137.09 1,071,675
Jul 28, 2016 148.53 149.87 147.36 148.71 129.10 229,907
Jul 27, 2016 146.02 150.29 146.02 148.11 128.58 271,827
Jul 26, 2016 145.13 145.46 143.78 144.67 125.59 112,560
Jul 25, 2016 143.97 146.02 143.83 145.27 126.12 121,188
Jul 22, 2016 144.16 144.58 142.95 144.02 125.03 172,797
Jul 21, 2016 144.06 146.16 143.97 144.62 125.55 153,913
Jul 20, 2016 142.95 144.20 142.44 143.69 124.75 143,707
Jul 19, 2016 144.76 144.95 142.34 142.67 123.86 282,666
Jul 18, 2016 142.67 144.99 142.34 144.67 125.59 256,265
Jul 15, 2016 141.51 142.58 140.16 142.34 123.58 233,818
Jul 14, 2016 143.78 144.20 142.25 143.60 124.67 137,322
Jul 13, 2016 142.16 143.51 141.97 142.81 123.98 148,896
Jul 12, 2016 140.53 145.09 140.44 142.76 123.94 306,644
Jul 11, 2016 136.77 140.49 136.30 140.35 121.84 294,477
Jul 8, 2016 134.40 137.19 134.40 136.72 118.70 205,229
Jul 7, 2016 134.21 135.70 133.84 135.05 117.24 178,701
Jul 6, 2016 133.24 133.51 130.63 133.51 115.91 290,204
Jul 5, 2016 136.54 136.86 133.70 134.03 116.36 168,659
Jul 4, 2016 138.12 138.49 136.35 137.09 119.02 145,646
Jul 1, 2016 137.70 138.86 136.26 137.74 119.58 335,094
Jun 30, 2016 134.12 135.42 132.86 135.19 117.36 250,568
Jun 29, 2016 131.52 134.77 130.63 134.72 116.96 253,637
Jun 28, 2016 131.93 133.05 130.96 131.10 113.81 275,081
Jun 27, 2016 131.70 131.89 126.92 128.82 111.84 476,170
Jun 24, 2016 130.08 137.88 129.19 132.12 114.70 801,898
Jun 23, 2016 142.07 144.25 140.67 142.67 123.86 246,196
Jun 22, 2016 141.51 142.11 140.49 141.00 122.41 160,953
Jun 21, 2016 141.93 141.93 140.76 140.76 122.21 181,622
Jun 20, 2016 140.16 141.74 139.42 141.65 122.97 215,898
Jun 17, 2016 136.16 137.93 135.56 136.26 118.29 360,090
Jun 16, 2016 136.91 137.56 134.91 135.42 117.57 281,061
Jun 15, 2016 137.23 139.04 137.09 138.58 120.31 236,398
Jun 14, 2016 138.49 138.86 136.21 136.21 118.25 260,428
Jun 13, 2016 139.23 140.49 139.09 139.42 121.04 284,906
Jun 10, 2016 143.78 143.97 140.35 140.76 122.21 334,034
Jun 9, 2016 143.18 143.92 142.30 143.27 124.38 206,774
Jun 8, 2016 144.67 144.99 143.09 143.74 124.79 323,212
Jun 7, 2016 142.44 145.64 141.04 145.50 126.32 476,276
Jun 6, 2016 138.07 141.04 138.07 140.67 122.13 353,442
Jun 3, 2016 138.49 138.86 136.63 137.60 119.46 299,075
Jun 2, 2016 135.88 138.16 135.42 138.12 119.91 321,397
Jun 1, 2016 134.49 135.88 134.07 135.88 117.97 207,829
May 31, 2016 136.21 136.72 134.49 134.91 117.12 339,464
May 30, 2016 136.35 136.44 135.37 136.44 118.45 85,886
May 27, 2016 134.58 136.16 134.35 136.16 118.21 180,999
May 26, 2016 134.58 135.19 132.35 134.72 116.96 311,467
May 25, 2016 135.14 136.49 134.44 135.23 117.40 190,850
May 24, 2016 131.84 134.58 131.24 134.17 116.48 196,022
May 23, 2016 133.89 133.93 131.80 132.49 115.02 141,908
May 20, 2016 132.59 134.68 132.40 133.79 116.15 248,307
May 19, 2016 132.35 133.10 130.87 131.93 114.54 166,188
May 18, 2016 131.61 133.51 131.52 133.38 115.79 150,223
May 17, 2016 134.21 134.91 131.93 132.54 115.06 170,750
May 16, 2016 132.12 133.19 131.28 133.19 115.63 96,071
May 13, 2016 131.52 133.10 130.45 132.77 115.27 235,222
May 12, 2016 133.75 134.12 132.07 132.07 114.66 220,993
May 11, 2016 136.26 136.67 133.98 134.17 116.48 163,170
May 10, 2016 136.26 137.79 135.65 136.16 118.21 224,029
May 9, 2016 135.09 136.02 134.07 135.23 117.40 165,961
May 6, 2016 135.23 135.47 132.96 134.40 116.68 337,695
May 5, 2016 135.70 136.72 135.37 135.84 117.93 157,029
May 4, 2016 2.50 Dividend
May 4, 2016 137.00 137.42 135.75 135.75 117.85 180,553
May 3, 2016 140.76 141.04 138.44 139.14 118.62 235,279
May 2, 2016 139.74 141.93 139.23 141.41 120.56 188,397
Apr 29, 2016 139.04 140.11 138.49 139.09 118.58 221,250
Apr 28, 2016 138.25 140.21 137.84 140.16 119.49 304,805
Apr 27, 2016 139.42 139.83 137.56 138.95 118.46 349,784
Apr 26, 2016 140.67 141.69 138.44 138.81 118.35 256,958
Apr 25, 2016 140.25 140.62 139.51 140.25 119.57 328,229
Apr 22, 2016 143.78 144.06 140.72 140.81 120.05 767,880
Apr 21, 2016 150.11 150.71 148.20 148.80 126.86 280,200
Apr 20, 2016 149.45 150.11 148.76 150.01 127.89 230,999
Apr 19, 2016 145.41 150.48 145.41 150.48 128.29 350,385
Apr 18, 2016 142.02 145.37 141.97 144.99 123.62 211,823
Apr 15, 2016 143.27 144.71 142.58 143.78 122.59 483,900
Apr 14, 2016 143.88 144.06 141.88 143.60 122.43 405,988
Apr 13, 2016 142.16 145.32 141.97 144.53 123.22 463,499
Apr 12, 2016 137.93 140.72 136.35 140.07 119.42 427,538
Apr 11, 2016 139.60 142.11 139.28 139.51 118.94 211,072
Apr 8, 2016 139.65 141.37 139.65 140.39 119.69 217,040
Apr 7, 2016 142.20 142.30 139.32 139.65 119.06 364,936
Apr 6, 2016 141.14 143.04 140.49 142.48 121.48 239,332
Apr 5, 2016 142.72 143.41 140.90 141.00 120.21 313,791
Apr 4, 2016 142.48 144.99 141.69 144.62 123.30 264,920
Apr 1, 2016 143.78 144.06 141.04 142.90 121.83 371,490
Mar 31, 2016 148.71 148.85 146.02 146.02 124.49 336,954
Mar 30, 2016 145.74 150.11 145.74 149.87 127.78 317,331
Mar 29, 2016 143.37 145.27 143.37 144.99 123.62 192,342
Mar 24, 2016 146.02 146.02 142.39 142.81 121.75 318,708
Mar 23, 2016 147.69 148.34 145.78 146.85 125.20 270,918
Mar 22, 2016 147.83 147.83 145.18 147.08 125.40 268,080
Mar 21, 2016 150.80 150.99 147.55 148.34 126.47 281,382
Mar 18, 2016 151.92 153.78 150.43 151.69 129.32 593,407
Mar 17, 2016 152.75 152.85 147.55 148.34 126.47 393,169
Mar 16, 2016 153.08 153.27 150.99 151.27 128.96 196,902
Mar 15, 2016 154.75 154.85 151.78 152.52 130.03 254,247
Mar 14, 2016 155.12 156.01 154.52 155.54 132.61 211,132
Mar 11, 2016 151.31 154.61 150.57 154.47 131.70 337,711
Mar 10, 2016 151.64 155.12 149.04 149.04 127.06 361,554
Mar 9, 2016 151.13 152.29 150.52 151.55 129.20 178,394
Mar 8, 2016 150.76 151.55 148.94 150.80 128.57 134,294
Mar 7, 2016 151.59 152.29 150.20 151.27 128.96 219,722
Mar 4, 2016 150.85 152.43 149.78 152.10 129.68 230,713
Mar 3, 2016 150.99 150.99 149.08 150.11 127.97 146,173
Mar 2, 2016 150.11 151.17 149.18 150.48 128.29 230,043
Mar 1, 2016 148.94 150.38 148.25 149.55 127.50 313,090
Feb 29, 2016 149.27 149.87 147.50 149.36 127.34 401,138
Feb 26, 2016 149.36 151.92 149.13 150.48 128.29 263,590
Feb 25, 2016 145.50 148.39 144.20 147.78 125.99 334,626
Feb 24, 2016 147.41 147.41 142.11 144.16 122.90 382,123
Feb 23, 2016 149.64 150.80 147.18 147.46 125.72 422,439
Feb 22, 2016 150.57 152.99 150.38 151.31 129.00 425,648
Feb 19, 2016 153.36 153.68 147.46 148.11 126.27 820,485
Feb 18, 2016 148.11 150.43 147.22 148.94 126.98 573,205
Feb 17, 2016 143.13 148.53 143.13 147.83 126.03 398,650
Feb 16, 2016 144.06 144.39 141.74 143.23 122.11 265,600
Feb 15, 2016 138.44 143.65 137.98 143.51 122.35 360,794
Feb 12, 2016 134.54 135.61 133.10 135.42 115.45 376,426
Feb 11, 2016 137.79 138.02 133.51 133.51 113.83 407,504
Feb 10, 2016 138.02 142.44 137.19 139.23 118.70 354,139
Feb 9, 2016 140.44 142.16 136.21 138.21 117.83 511,726
Feb 8, 2016 144.06 144.81 139.88 140.53 119.81 466,030
Feb 5, 2016 142.02 144.34 141.46 143.97 122.74 589,108
Feb 4, 2016 144.06 144.58 140.44 141.74 120.84 370,770
Feb 3, 2016 143.32 146.67 141.97 142.20 121.24 574,770
Feb 2, 2016 145.92 146.90 141.51 142.39 121.40 353,849
Feb 1, 2016 144.71 145.92 143.32 145.88 124.37 298,142
Jan 29, 2016 142.86 144.11 140.53 144.11 122.86 221,387
Jan 28, 2016 142.20 144.02 139.51 140.67 119.93 296,669
Jan 27, 2016 142.11 143.37 141.00 143.04 121.95 173,756
Jan 26, 2016 138.53 142.58 137.98 142.11 121.16 186,681
Jan 25, 2016 143.23 143.78 140.44 140.86 120.09 266,966
Jan 22, 2016 139.23 143.92 138.77 142.39 121.40 474,734
Jan 21, 2016 1.50 Dividend
Jan 21, 2016 134.26 138.07 134.07 136.63 116.48 628,629
Jan 20, 2016 136.81 137.51 133.42 135.70 114.41 479,154
Jan 19, 2016 136.40 141.65 135.75 139.88 117.94 557,759
Jan 18, 2016 131.70 133.38 130.49 132.40 111.63 263,596
Jan 15, 2016 131.19 132.21 128.87 131.19 110.61 399,916
Jan 14, 2016 132.91 133.33 129.61 131.52 110.89 341,313
Jan 13, 2016 136.12 136.49 132.72 133.33 112.41 204,030
Jan 12, 2016 132.49 136.40 131.98 134.58 113.47 274,879
Jan 11, 2016 132.86 134.12 131.75 132.31 111.55 190,496
Jan 8, 2016 134.86 136.67 132.82 132.86 112.02 329,020
Jan 7, 2016 135.00 135.75 133.47 134.72 113.59 609,157
Jan 6, 2016 139.65 140.25 138.30 139.65 117.74 295,648
Jan 5, 2016 143.55 143.55 139.37 140.25 118.25 249,807
Jan 4, 2016 145.46 145.46 140.07 141.09 118.96 349,462
Dec 30, 2015 149.41 150.15 147.69 149.13 125.74 116,762
Dec 29, 2015 147.87 149.69 147.22 149.69 126.21 123,141
Dec 28, 2015 149.50 149.64 146.39 146.85 123.82 132,254
Dec 24, 2015 149.08 149.83 148.06 149.50 126.05 35,241
Dec 23, 2015 147.36 149.83 147.36 149.59 126.13 218,625
Dec 22, 2015 144.99 146.95 144.06 146.20 123.27 188,562
Dec 21, 2015 144.34 146.90 143.78 144.11 121.50 185,020
Dec 18, 2015 146.29 146.85 143.83 144.99 122.25 440,694
Dec 17, 2015 147.92 149.83 147.08 147.18 124.09 420,776
Dec 16, 2015 145.41 145.55 143.09 144.81 122.09 413,471
Dec 15, 2015 143.83 146.43 143.41 144.99 122.25 408,127
Dec 14, 2015 144.99 147.32 142.44 142.44 120.09 414,087
Dec 11, 2015 148.06 148.34 142.72 144.48 121.82 436,166
Dec 10, 2015 145.60 147.83 144.34 146.71 123.70 261,969
Dec 9, 2015 148.29 149.08 145.23 146.62 123.62 372,025
Dec 8, 2015 149.27 150.52 146.39 147.50 124.36 348,679
Dec 7, 2015 149.87 150.71 148.80 149.27 125.85 319,664
Dec 4, 2015 148.25 149.59 147.97 149.18 125.78 475,805
Dec 3, 2015 149.32 155.73 148.57 148.94 125.58 871,171
Dec 2, 2015 151.13 151.50 147.69 149.32 125.89 588,161
Dec 1, 2015 152.99 153.54 150.43 150.71 127.07 241,863
Nov 30, 2015 150.99 153.08 150.11 152.01 128.17 369,824
Nov 27, 2015 152.06 153.22 150.15 150.43 126.83 282,237
Nov 26, 2015 151.50 153.03 150.57 152.75 128.79 182,455
Nov 25, 2015 149.45 152.10 149.45 151.22 127.50 229,388
Nov 24, 2015 153.96 154.01 147.83 149.59 126.13 503,151
Nov 23, 2015 155.08 155.40 153.82 154.24 130.05 183,013
Nov 20, 2015 155.17 156.10 154.52 155.59 131.18 212,595
Nov 19, 2015 157.08 158.33 154.43 155.17 130.83 195,861
Nov 18, 2015 154.80 156.43 154.80 155.91 131.46 160,149
Nov 17, 2015 154.29 157.26 153.45 155.40 131.03 249,339
Nov 16, 2015 149.50 152.71 147.78 152.57 128.64 416,329
Nov 13, 2015 156.70 157.03 152.66 153.64 129.54 372,089
Nov 12, 2015 160.47 160.98 156.61 157.59 132.87 263,273
Nov 11, 2015 159.26 162.00 158.98 161.21 135.92 204,945
Nov 10, 2015 158.01 159.40 157.59 158.89 133.96 287,566
Nov 9, 2015 160.19 160.65 157.03 157.26 132.59 226,703
Nov 6, 2015 161.63 164.23 155.87 159.72 134.67 512,594
Nov 5, 2015 156.52 160.79 155.40 160.00 134.90 379,553
Nov 4, 2015 154.94 157.54 154.85 156.24 131.73 205,389
Nov 3, 2015 154.94 155.03 153.03 154.10 129.93 235,678
Nov 2, 2015 155.17 156.56 154.75 155.31 130.95 263,503
Oct 30, 2015 156.66 157.45 155.50 156.66 132.08 243,204
Oct 29, 2015 156.29 158.10 156.05 156.38 131.85 267,324
Oct 28, 2015 156.66 156.89 154.24 155.96 131.50 327,091
Oct 27, 2015 157.49 158.80 156.33 156.66 132.08 241,221
Oct 26, 2015 159.86 160.28 157.40 158.01 133.22 375,164
Oct 23, 2015 153.36 162.10 152.57 160.56 135.38 1,436,143
Oct 22, 2015 140.35 146.25 139.56 145.18 122.41 411,143
Oct 21, 2015 140.44 141.88 138.67 140.86 118.76 294,881
Oct 20, 2015 140.53 141.09 138.49 139.42 117.55 230,792
Oct 19, 2015 139.23 140.90 139.18 140.21 118.21 345,004
Oct 16, 2015 143.13 143.13 138.39 139.42 117.55 543,376
Oct 15, 2015 142.20 143.65 140.53 143.41 120.92 552,000
Oct 14, 2015 145.37 146.29 144.16 144.81 122.09 308,593
Oct 13, 2015 150.71 150.99 145.13 146.71 123.70 397,053
Oct 12, 2015 150.90 152.48 149.97 151.31 127.58 321,246
Oct 9, 2015 149.18 151.27 148.43 150.76 127.11 332,836
Oct 8, 2015 145.69 148.34 145.09 148.01 124.80 249,318
Oct 7, 2015 143.51 147.74 142.62 146.06 123.15 415,519
Oct 6, 2015 141.55 143.46 140.49 143.09 120.64 345,024
Oct 5, 2015 136.86 142.16 136.72 141.46 119.27 450,121
Oct 2, 2015 133.42 135.93 131.93 134.49 113.39 363,822
Oct 1, 2015 136.95 137.84 131.75 132.35 111.59 521,187
Sep 30, 2015 132.86 135.98 131.98 135.70 114.41 493,159
Sep 29, 2015 128.03 131.66 127.10 130.35 109.91 442,250
Sep 28, 2015 136.49 136.86 129.43 129.84 109.48 629,504
Sep 25, 2015 131.38 137.51 131.38 137.23 115.71 655,314
Sep 24, 2015 135.75 135.84 128.40 129.24 108.97 795,213
Sep 23, 2015 136.35 136.95 135.09 135.61 114.33 354,502
Sep 22, 2015 142.30 142.58 136.26 136.26 114.88 531,440
Sep 21, 2015 141.28 142.95 141.09 142.30 119.98 299,746
Sep 18, 2015 143.13 143.41 139.09 141.69 119.47 798,305
Sep 17, 2015 141.41 144.11 140.25 144.06 121.47 747,079
Sep 16, 2015 135.09 140.95 134.96 140.95 118.84 796,907
Sep 15, 2015 132.40 133.93 131.33 133.47 112.53 355,216
Sep 14, 2015 132.63 133.79 132.03 132.21 111.47 316,086
Sep 11, 2015 133.70 134.58 132.54 132.54 111.75 259,720
Sep 10, 2015 136.40 136.81 132.91 133.65 112.69 509,611
Sep 9, 2015 138.49 139.32 137.09 137.37 115.82 413,220
Sep 8, 2015 133.14 136.49 133.05 135.19 113.98 456,289
Sep 7, 2015 132.45 134.21 131.84 132.35 111.59 247,290
Sep 4, 2015 136.77 136.91 131.61 131.70 111.04 809,529
Sep 3, 2015 138.67 141.23 137.51 140.35 118.33 492,124
Sep 2, 2015 135.09 138.63 134.58 137.51 115.94 496,106
Sep 1, 2015 140.76 140.86 133.84 134.07 113.04 894,252
Aug 31, 2015 144.06 144.11 141.28 141.97 119.70 313,563
Aug 28, 2015 145.32 145.64 143.32 145.04 122.29 215,437
Aug 27, 2015 143.69 145.97 142.48 145.13 122.37 439,046
Aug 26, 2015 140.81 143.32 139.46 140.58 118.53 466,388
Aug 25, 2015 138.77 142.72 137.05 142.44 120.09 850,370
Aug 24, 2015 144.53 145.09 135.88 135.93 114.61 1,236,384
Aug 21, 2015 149.55 152.57 148.11 148.11 124.87 400,430
Aug 20, 2015 154.94 155.26 151.31 151.31 127.58 494,953
Aug 19, 2015 156.52 156.75 155.22 155.50 131.10 200,919
Aug 18, 2015 157.08 158.24 156.47 157.26 132.59 136,892
Aug 17, 2015 158.70 159.17 156.24 157.59 132.87 240,527
Aug 14, 2015 159.45 159.72 157.77 158.01 133.22 227,212
Aug 13, 2015 158.42 160.28 157.82 158.84 133.93 371,522
Aug 12, 2015 158.70 158.89 155.73 156.61 132.04 535,839
Aug 11, 2015 166.32 166.37 160.51 160.65 135.45 722,545
Aug 10, 2015 168.18 168.23 166.56 167.16 140.94 219,717
Aug 7, 2015 168.65 168.79 166.88 167.44 141.17 341,500
Aug 6, 2015 165.67 169.11 165.63 168.65 142.19 410,531
Aug 5, 2015 164.51 167.02 164.14 165.86 139.84 413,099
Aug 4, 2015 163.40 163.86 162.19 163.58 137.92 236,759
Aug 3, 2015 162.65 164.23 162.00 163.40 137.77 268,875
Jul 31, 2015 162.65 163.21 161.49 163.21 137.61 355,429
Jul 30, 2015 161.31 163.86 160.84 162.65 137.14 401,081
Jul 29, 2015 161.40 161.40 159.68 160.84 135.61 480,021
Jul 28, 2015 160.89 164.23 159.59 160.33 135.18 1,164,290
Jul 27, 2015 156.05 156.05 151.78 151.87 128.05 340,930
Jul 24, 2015 156.75 158.47 155.03 155.54 131.14 301,707
Jul 23, 2015 157.68 157.77 156.66 156.98 132.36 235,681
Jul 22, 2015 156.75 157.77 156.38 156.52 131.97 223,259
Jul 21, 2015 158.01 158.98 157.03 157.59 132.87 231,094
Jul 20, 2015 156.10 158.01 155.87 157.87 133.10 258,308
Jul 17, 2015 155.59 155.87 154.06 155.31 130.95 219,710
Jul 16, 2015 152.94 155.73 152.75 155.31 130.95 376,615
Jul 15, 2015 153.78 153.82 151.82 152.29 128.40 298,493
Jul 14, 2015 153.08 153.73 152.66 153.73 129.62 197,804
Jul 13, 2015 152.48 153.45 151.82 153.22 129.18 293,013
Jul 10, 2015 150.57 151.64 149.41 151.50 127.73 343,380
Jul 9, 2015 145.41 148.15 144.95 147.74 124.56 296,734
Jul 8, 2015 144.06 144.76 143.51 144.58 121.90 432,845
Jul 7, 2015 148.66 148.66 143.74 143.74 121.19 485,552
Jul 6, 2015 147.97 150.94 147.04 149.27 125.85 436,848
Jul 3, 2015 151.17 151.96 150.01 150.01 126.48 396,107
Jul 2, 2015 153.22 153.22 150.20 151.17 127.46 436,585
Jul 1, 2015 150.62 154.38 149.69 153.36 129.30 593,917
Jun 30, 2015 150.38 152.89 148.85 148.85 125.50 1,180,533
Jun 29, 2015 146.57 152.34 146.34 151.03 127.34 623,131
Jun 26, 2015 149.78 152.43 149.36 151.78 127.97 278,339
Jun 25, 2015 149.50 151.55 149.36 150.57 126.95 426,130
Jun 24, 2015 149.69 150.94 148.94 150.76 127.11 336,298
Jun 23, 2015 149.36 149.83 147.92 149.69 126.21 374,540
Jun 22, 2015 146.43 148.43 146.06 148.43 125.15 466,368
Jun 19, 2015 143.65 145.64 142.86 143.78 121.23 471,657
Jun 18, 2015 142.39 143.65 141.79 143.23 120.76 285,040
Jun 17, 2015 144.44 144.44 141.79 142.72 120.33 268,011
Jun 16, 2015 144.39 145.18 143.78 144.44 121.78 403,544
Jun 15, 2015 147.13 147.97 145.92 146.81 123.78 260,659
Jun 12, 2015 147.46 149.87 147.36 148.62 125.31 546,902
Jun 11, 2015 148.80 148.90 146.99 147.83 124.64 460,052
Jun 10, 2015 142.95 149.87 142.48 149.04 125.66 536,619
Jun 9, 2015 144.58 144.99 142.48 143.04 120.60 414,912
Jun 8, 2015 146.02 146.76 144.62 144.76 122.05 300,831
Jun 5, 2015 148.11 148.25 145.69 145.83 122.95 330,417
Jun 4, 2015 149.73 150.24 147.46 148.71 125.38 337,862
Jun 3, 2015 148.62 150.57 147.78 150.15 126.60 330,439
Jun 2, 2015 149.36 149.41 147.41 148.20 124.95 274,315
Jun 1, 2015 148.34 149.50 146.85 148.48 125.19 327,259
May 29, 2015 150.94 151.13 148.25 148.66 125.34 503,649
May 28, 2015 150.38 150.94 149.64 150.94 127.26 349,302
May 27, 2015 151.03 151.45 150.43 150.94 127.26 387,317
May 26, 2015 152.48 152.99 150.57 150.94 127.26 332,971
May 25, 2015 151.96 152.85 151.31 152.34 128.44 73,521
May 22, 2015 153.36 153.36 149.73 151.50 127.73 538,569
May 21, 2015 157.26 157.26 153.54 154.66 130.40 428,985
May 20, 2015 158.01 158.38 156.66 157.26 132.59 224,481
May 19, 2015 157.08 159.72 156.70 158.28 133.46 303,567
May 18, 2015 155.54 156.52 154.19 156.52 131.97 226,745
May 15, 2015 155.64 156.52 153.73 154.89 130.59 302,903
May 14, 2015 153.03 155.96 151.73 155.54 131.14 178,332
May 13, 2015 153.82 155.96 153.03 153.31 129.26 226,871
May 12, 2015 151.78 154.33 151.17 153.31 129.26 383,097
May 11, 2015 152.71 152.99 150.94 152.52 128.60 285,817
May 8, 2015 151.69 152.89 150.99 152.38 128.48 311,889
May 7, 2015 149.87 150.48 147.18 150.11 126.56 454,957
May 6, 2015 153.13 153.68 148.71 149.97 126.44 699,346
May 5, 2015 155.77 157.12 153.59 153.87 129.73 472,662
May 4, 2015 153.64 158.42 152.80 156.56 132.01 329,132
Apr 30, 2015 157.45 157.68 153.31 153.40 129.34 575,071
Apr 29, 2015 158.80 159.91 157.40 157.54 132.83 496,589
Apr 28, 2015 2.50 Dividend
Apr 28, 2015 156.15 160.33 156.15 157.87 133.10 617,559
Apr 27, 2015 156.15 158.61 154.89 158.61 131.62 393,936
Apr 24, 2015 158.28 158.52 155.87 156.05 129.50 384,793
Apr 23, 2015 158.93 159.77 156.61 157.08 130.35 746,793
Apr 22, 2015 158.93 159.03 154.61 159.03 131.97 1,475,401
Apr 21, 2015 165.12 166.46 163.91 165.44 137.29 425,501
Apr 20, 2015 163.30 165.63 163.12 164.37 136.40 314,883
Apr 17, 2015 163.26 165.81 162.28 162.98 135.25 415,178
Apr 16, 2015 162.65 163.54 161.21 163.54 135.71 378,702
Apr 15, 2015 162.42 162.93 161.72 162.42 134.78 324,024
Apr 14, 2015 163.21 163.68 160.70 162.14 134.55 335,777
Apr 13, 2015 164.14 164.47 162.84 163.40 135.59 285,109
Apr 10, 2015 167.53 168.32 164.05 164.05 136.13 403,844
Apr 9, 2015 163.49 167.35 162.84 166.65 138.29 327,884
Apr 8, 2015 162.93 164.33 162.93 163.86 135.98 339,988
Apr 7, 2015 163.40 164.19 162.84 164.14 136.21 505,323
Apr 2, 2015 167.44 169.21 161.82 162.84 135.13 768,165
Apr 1, 2015 168.09 170.23 167.39 168.00 139.41 262,744
Mar 31, 2015 171.34 171.67 167.53 168.97 140.22 482,933
Mar 30, 2015 171.81 173.57 171.30 171.81 142.57 225,830
Mar 27, 2015 172.74 173.25 171.02 171.20 142.07 261,610
Mar 26, 2015 171.81 172.23 169.34 171.95 142.69 458,464
Mar 25, 2015 174.04 174.08 169.81 171.95 142.69 679,187
Mar 24, 2015 176.27 177.24 174.78 174.78 145.04 464,700
Mar 23, 2015 181.71 181.71 174.78 176.36 146.35 403,384
Mar 20, 2015 181.10 181.71 179.34 179.66 149.09 395,376
Mar 19, 2015 183.10 183.57 180.03 180.54 149.82 338,566
Mar 18, 2015 183.01 184.49 182.17 183.10 151.95 556,674
Mar 17, 2015 180.96 183.47 180.73 182.36 151.33 408,266
Mar 16, 2015 176.64 181.61 176.59 181.10 150.29 386,295
Mar 13, 2015 177.57 178.17 175.34 176.45 146.43 162,661
Mar 12, 2015 176.22 177.90 175.94 177.57 147.36 314,916
Mar 11, 2015 171.95 177.11 170.41 176.73 146.66 419,578
Mar 10, 2015 170.23 172.41 170.00 171.30 142.15 345,414
Mar 9, 2015 170.79 170.79 168.28 170.18 141.22 198,029
Mar 6, 2015 169.11 170.83 168.88 170.23 141.26 249,808
Mar 5, 2015 169.21 170.09 168.60 169.16 140.38 225,046
Mar 4, 2015 167.95 169.16 167.81 169.07 140.30 217,722
Mar 3, 2015 169.16 170.46 167.44 167.76 139.22 247,720
Mar 2, 2015 169.86 170.55 167.86 168.74 140.03 218,463
Feb 27, 2015 168.37 169.25 167.63 169.16 140.38 248,034
Feb 26, 2015 166.70 169.11 166.14 168.83 140.11 205,075
Feb 25, 2015 167.49 168.18 164.65 166.42 138.10 281,429
Feb 24, 2015 167.07 167.95 166.46 167.58 139.06 174,835
Feb 23, 2015 167.30 167.49 165.07 166.46 138.14 278,878
Feb 20, 2015 165.95 167.07 164.51 166.93 138.52 248,614
Feb 19, 2015 165.26 167.90 164.98 166.28 137.98 258,427
Feb 18, 2015 164.70 167.30 164.33 166.14 137.87 303,734
Feb 17, 2015 167.21 168.23 162.42 165.95 137.71 545,868
Feb 16, 2015 169.48 171.44 166.84 168.37 139.72 347,916
Feb 13, 2015 170.46 171.95 169.86 170.00 141.07 208,335
Feb 12, 2015 169.30 170.55 168.69 169.81 140.92 200,588
Feb 11, 2015 170.18 170.74 168.88 170.13 141.19 165,127
Feb 10, 2015 168.37 170.55 168.23 170.46 141.46 228,666
Feb 9, 2015 168.74 169.07 166.97 167.76 139.22 191,342
Feb 6, 2015 167.76 171.20 167.58 169.95 141.03 236,097
Feb 5, 2015 168.14 168.88 167.39 168.23 139.60 189,471
Feb 4, 2015 166.00 169.16 165.72 168.97 140.22 325,077
Feb 3, 2015 165.58 166.00 164.98 165.26 137.14 243,412
Feb 2, 2015 167.07 167.53 164.05 165.58 137.41 302,759
Jan 30, 2015 168.69 168.93 166.51 166.74 138.37 373,087
Jan 29, 2015 164.51 167.72 164.51 167.30 138.83 293,629
Jan 28, 2015 166.28 167.86 165.77 166.70 138.33 363,995
Jan 27, 2015 165.81 166.18 163.68 165.21 137.10 238,786
Jan 26, 2015 164.51 166.70 163.68 166.14 137.87 337,837
Jan 23, 2015 160.79 165.35 160.19 165.16 137.06 417,496
Jan 22, 2015 1.50 Dividend
Jan 22, 2015 159.49 160.51 157.26 160.00 132.78 317,677
Jan 21, 2015 156.15 160.56 155.08 160.56 132.00 392,497
Jan 20, 2015 155.82 157.87 155.03 155.40 127.76 297,661
Jan 19, 2015 154.47 156.19 154.10 155.26 127.64 245,147
Jan 16, 2015 153.92 154.98 153.17 154.38 126.92 344,403
Jan 15, 2015 151.55 156.38 148.71 154.98 127.41 560,694
Jan 14, 2015 152.20 154.52 151.03 151.03 124.16 370,002
Jan 13, 2015 150.43 154.38 150.24 154.10 126.69 235,528
Jan 12, 2015 148.80 151.27 148.71 150.71 123.90 217,682
Jan 9, 2015 148.01 151.45 147.13 147.74 121.45 244,375
Jan 8, 2015 145.41 148.76 145.04 148.76 122.29 238,895
Jan 7, 2015 143.13 145.27 142.76 144.30 118.63 201,500
Jan 6, 2015 143.97 144.58 141.93 141.93 116.68 222,996
Jan 5, 2015 145.64 147.97 143.27 143.27 117.78 241,757
Jan 2, 2015 148.71 149.13 146.53 146.62 120.54 116,696
Dec 31, 2014 146.71 148.71 146.71 148.25 121.87 42,797
Dec 30, 2014 148.01 149.18 146.95 146.95 120.80 117,508
Dec 29, 2014 148.71 148.90 147.13 148.71 122.25 135,595
Dec 24, 2014 148.15 148.80 147.69 148.80 122.33 61,742
Dec 23, 2014 146.25 147.32 145.92 147.32 121.11 153,874
Dec 22, 2014 144.71 146.25 144.62 145.78 119.85 133,053
Dec 19, 2014 144.34 145.64 143.41 144.67 118.93 324,328
Dec 18, 2014 142.48 144.25 141.83 143.92 118.32 301,323
Dec 17, 2014 140.81 142.30 140.11 141.69 116.49 303,495
Dec 16, 2014 141.60 143.18 139.74 142.67 117.29 368,251
Dec 15, 2014 144.48 146.20 141.18 141.18 116.07 293,194
Dec 12, 2014 146.85 146.90 144.44 144.67 118.93 296,430
Dec 11, 2014 149.04 149.50 147.18 147.64 121.38 219,389
Dec 10, 2014 149.27 150.94 148.66 148.85 122.37 257,753
Dec 9, 2014 150.71 151.13 148.80 149.18 122.64 278,197
Dec 8, 2014 153.22 153.22 151.36 152.29 125.20 176,388
Dec 5, 2014 154.29 155.03 152.66 153.82 126.46 146,373
Dec 4, 2014 153.50 155.68 152.01 152.52 125.39 191,859
Dec 3, 2014 152.89 154.06 152.80 153.50 126.19 166,882
Dec 2, 2014 153.92 154.52 152.80 152.89 125.69 150,952
Dec 1, 2014 153.27 154.01 152.34 153.22 125.96 164,727
Nov 28, 2014 152.52 154.61 152.52 154.38 126.92 213,499
Nov 27, 2014 152.38 152.43 151.41 152.34 125.23 104,103
Nov 26, 2014 153.59 155.50 151.64 151.82 124.81 268,890
Nov 25, 2014 150.76 152.10 150.57 151.31 124.39 187,279
Nov 24, 2014 149.36 150.85 148.76 150.71 123.90 165,693
Nov 21, 2014 146.06 149.87 145.83 149.87 123.21 296,036
Nov 20, 2014 147.97 148.39 145.50 145.92 119.96 231,695
Nov 19, 2014 147.92 148.71 147.74 148.25 121.87 93,503
Nov 18, 2014 148.25 149.22 147.74 148.01 121.68 147,182
Nov 17, 2014 147.55 148.99 146.95 148.25 121.87 119,294
Nov 14, 2014 148.76 149.22 146.99 148.62 122.18 153,729
Nov 13, 2014 148.20 148.80 146.43 148.53 122.10 204,875
Nov 12, 2014 148.11 148.71 147.22 147.64 121.38 185,882
Nov 11, 2014 148.25 149.83 147.87 148.71 122.25 173,782
Nov 10, 2014 146.39 147.60 146.20 147.60 121.34 126,829
Nov 7, 2014 146.76 148.11 145.92 146.29 120.27 121,410
Nov 6, 2014 144.85 147.60 144.85 146.81 120.69 202,988
Nov 5, 2014 143.88 145.83 143.88 145.60 119.69 175,665
Nov 4, 2014 144.76 146.29 142.86 142.99 117.56 276,854
Nov 3, 2014 142.86 147.50 142.53 144.58 118.85 362,096
Oct 31, 2014 143.04 143.51 142.20 143.09 117.63 379,543
Oct 30, 2014 142.16 142.39 139.42 142.20 116.91 242,471
Oct 29, 2014 139.42 141.04 139.00 140.95 115.87 208,335
Oct 28, 2014 137.93 140.02 137.88 138.77 114.08 333,622
Oct 27, 2014 136.40 136.58 134.91 136.02 111.82 291,677
Oct 24, 2014 140.07 140.25 135.33 135.42 111.33 569,785
Oct 23, 2014 138.67 142.72 137.42 142.72 117.33 354,404
Oct 22, 2014 138.07 140.53 138.07 139.00 114.27 257,630
Oct 21, 2014 136.16 139.37 136.02 139.37 114.58 239,517
Oct 20, 2014 137.28 138.02 135.47 137.05 112.67 182,033
Oct 17, 2014 133.19 137.19 133.19 137.19 112.78 302,815
Oct 16, 2014 134.44 135.37 130.17 133.51 109.76 334,118
Oct 15, 2014 135.05 136.67 133.84 134.12 110.26 303,965
Oct 14, 2014 136.16 136.16 133.93 135.37 111.29 425,012
Oct 13, 2014 136.21 137.56 135.75 137.28 112.86 218,563
Oct 10, 2014 140.02 140.35 137.42 137.42 112.97 267,264
Oct 9, 2014 142.95 143.13 140.02 140.02 115.11 254,384
Oct 8, 2014 139.97 141.97 139.60 141.88 116.64 297,231
Oct 7, 2014 140.95 141.83 140.21 140.25 115.30 238,357
Oct 6, 2014 140.95 142.81 140.81 141.23 116.10 204,797
Oct 3, 2014 140.67 141.69 139.46 140.81 115.76 167,119
Oct 2, 2014 143.13 143.18 140.21 140.21 115.26 392,452
Oct 1, 2014 148.15 148.57 142.76 143.69 118.13 560,298
Sep 30, 2014 149.08 149.69 147.08 148.39 121.99 320,162
Sep 29, 2014 148.43 149.22 148.06 148.76 122.29 323,954
Sep 26, 2014 148.39 149.45 147.60 149.04 122.52 245,853
Sep 25, 2014 148.85 149.32 146.20 146.90 120.76 289,564
Sep 24, 2014 147.04 149.13 146.85 149.13 122.60 197,809
Sep 23, 2014 148.66 148.99 146.90 147.04 120.88 190,597
Sep 22, 2014 150.99 151.45 148.80 149.04 122.52 284,502
Sep 19, 2014 154.29 154.47 150.99 151.78 124.78 467,930
Sep 18, 2014 153.31 155.08 152.94 153.82 126.46 132,049
Sep 17, 2014 154.75 154.94 152.94 153.17 125.92 210,916
Sep 16, 2014 155.03 155.87 153.96 155.31 127.68 170,859
Sep 15, 2014 151.13 155.82 151.13 155.59 127.91 244,972
Sep 12, 2014 151.31 151.87 150.52 151.87 124.85 167,618
Sep 11, 2014 152.89 152.99 150.62 151.22 124.32 199,887
Sep 10, 2014 152.89 153.36 151.78 152.71 125.54 206,482
Sep 9, 2014 151.27 153.87 151.13 153.54 126.23 214,571
Sep 8, 2014 152.75 153.22 151.27 151.69 124.70 160,281
Sep 5, 2014 153.54 154.66 153.03 153.36 126.07 247,074
Sep 4, 2014 150.57 154.10 149.97 153.73 126.38 203,032
Sep 3, 2014 150.71 152.29 150.24 151.27 124.36 245,688
Sep 2, 2014 150.85 151.41 149.69 150.52 123.74 127,851
Sep 1, 2014 150.06 150.99 149.36 150.99 124.13 116,301
Aug 29, 2014 149.04 150.71 147.87 149.87 123.21 220,089
Aug 28, 2014 148.29 149.97 147.46 148.90 122.41 186,998
Aug 27, 2014 147.46 149.87 147.36 148.71 122.25 161,623
Aug 26, 2014 144.76 147.64 144.67 147.64 121.38 199,158
Aug 25, 2014 143.92 145.13 143.60 145.13 119.31 127,307
Aug 22, 2014 145.97 145.97 142.81 143.32 117.82 151,447
Aug 21, 2014 145.41 146.25 144.99 145.92 119.96 103,646
Aug 20, 2014 146.06 146.20 144.16 145.09 119.27 94,379
Aug 19, 2014 145.97 146.20 145.69 146.16 120.15 106,890
Aug 18, 2014 146.20 146.62 145.74 145.97 120.00 96,700
Aug 15, 2014 144.53 146.95 143.97 144.53 118.82 260,820
Aug 14, 2014 144.06 146.06 142.90 144.44 118.74 339,855
Aug 13, 2014 147.41 147.74 145.60 146.06 120.08 129,803
Aug 12, 2014 146.81 147.27 146.29 146.67 120.57 121,448
Aug 11, 2014 147.69 147.74 146.62 147.04 120.88 174,914
Aug 8, 2014 148.01 148.80 145.74 146.85 120.73 325,017
Aug 7, 2014 148.94 150.01 147.83 147.83 121.53 246,809
Aug 6, 2014 148.43 151.13 148.06 148.99 122.48 352,081
Aug 5, 2014 148.99 149.32 148.01 149.04 122.52 266,060
Aug 4, 2014 147.46 149.04 146.67 149.04 122.52 263,298
Aug 1, 2014 148.11 148.66 146.16 147.55 121.30 433,624
Jul 31, 2014 143.13 149.45 143.13 148.66 122.22 584,497
Jul 30, 2014 144.95 145.50 141.04 141.55 116.37 251,907
Jul 29, 2014 142.20 144.76 141.83 144.48 118.78 225,255
Jul 28, 2014 141.32 142.53 141.32 142.25 116.94 202,365
Jul 25, 2014 144.99 144.99 140.39 140.81 115.76 559,807
Jul 24, 2014 145.97 148.25 145.27 148.11 121.76 170,524
Jul 23, 2014 144.20 146.39 143.92 145.97 120.00 189,086
Jul 22, 2014 144.99 144.99 144.06 144.62 118.89 192,247
Jul 21, 2014 147.04 147.08 144.48 144.81 119.05 191,059
Jul 18, 2014 145.88 147.27 144.90 147.22 121.03 159,466
Jul 17, 2014 148.29 148.34 146.81 146.85 120.73 129,871
Jul 16, 2014 146.62 148.62 146.48 148.62 122.18 168,904
Jul 15, 2014 148.39 149.08 145.92 146.25 120.23 154,031
Jul 14, 2014 146.95 149.78 146.71 148.99 122.48 168,145
Jul 11, 2014 145.13 147.32 144.85 147.13 120.96 276,509
Jul 10, 2014 144.34 146.20 143.51 145.27 119.43 249,664
Jul 9, 2014 144.30 144.53 142.30 144.20 118.55 190,494
Jul 8, 2014 145.04 145.60 143.88 143.88 118.28 245,169
Jul 7, 2014 146.20 146.71 144.90 145.09 119.27 157,447
Jul 4, 2014 148.71 148.80 146.43 146.71 120.61 159,650
Jul 3, 2014 147.50 148.90 146.99 148.57 122.14 141,684
Jul 2, 2014 148.15 148.20 147.08 147.50 121.26 111,929
Jul 1, 2014 148.85 148.94 147.69 148.39 121.99 168,207
Jun 30, 2014 148.34 149.41 148.20 148.85 122.37 140,834
Jun 27, 2014 148.48 148.53 147.13 148.39 121.99 85,683
Jun 26, 2014 148.48 149.04 147.27 147.78 121.49 144,604
Jun 25, 2014 149.87 149.87 147.92 148.43 122.03 148,320
Jun 24, 2014 150.15 150.52 148.62 149.97 123.29 160,832
Jun 23, 2014 152.06 152.06 149.78 150.24 123.52 140,772
Jun 20, 2014 152.29 153.31 151.82 151.87 124.85 272,625
Jun 19, 2014 153.87 154.19 152.34 152.34 125.23 232,668
Jun 18, 2014 151.64 153.73 151.64 153.27 126.00 222,370
Jun 17, 2014 150.57 151.96 149.45 151.69 124.70 241,114
Jun 16, 2014 150.80 151.27 150.29 150.57 123.78 179,228
Jun 13, 2014 152.94 152.94 150.62 150.85 124.01 196,365
Jun 12, 2014 153.50 153.73 152.75 152.99 125.77 163,377
Jun 11, 2014 152.34 153.73 152.34 153.54 126.23 241,164
Jun 10, 2014 148.94 152.24 148.76 152.24 125.16 242,751
Jun 9, 2014 148.85 149.50 148.01 148.94 122.45 71,216
Jun 6, 2014 149.59 149.59 147.69 148.43 122.03 207,911
Jun 5, 2014 149.32 150.76 148.80 149.59 122.98 154,143
Jun 4, 2014 150.01 150.15 148.01 149.36 122.79 174,705
Jun 3, 2014 150.34 150.80 149.55 150.11 123.40 96,527
Jun 2, 2014 149.69 151.27 148.94 150.62 123.82 177,163
May 30, 2014 148.85 150.66 148.34 150.66 123.86 275,247
May 29, 2014 148.43 148.94 148.15 148.66 122.22 63,918
May 28, 2014 149.55 149.78 147.97 148.62 122.18 109,862
May 27, 2014 149.92 150.34 149.04 149.18 122.64 139,363
May 26, 2014 148.25 150.34 147.64 150.20 123.48 111,080
May 23, 2014 149.41 149.87 147.18 148.15 121.80 209,469
May 22, 2014 149.27 150.06 148.11 149.41 122.83 189,831
May 21, 2014 150.20 150.48 148.11 149.32 122.75 205,795
May 20, 2014 150.38 151.36 149.69 150.34 123.59 171,856
May 19, 2014 150.66 151.78 149.69 150.48 123.71 219,151
May 16, 2014 150.57 151.87 149.69 151.03 124.16 306,946
May 15, 2014 146.95 150.62 146.48 150.57 123.78 392,608
May 14, 2014 146.16 146.99 145.46 146.67 120.57 136,634
May 13, 2014 144.85 147.13 144.53 146.39 120.34 235,305
May 12, 2014 145.04 145.23 144.06 144.76 119.01 167,098
May 9, 2014 142.30 145.18 142.20 144.99 119.20 179,726
May 8, 2014 2.25 Dividend
May 8, 2014 143.46 143.69 142.16 142.99 117.56 270,286
May 7, 2014 146.02 146.85 144.99 145.04 117.39 211,833
May 6, 2014 147.08 147.27 145.13 145.32 117.61 163,382
May 5, 2014 146.95 147.41 145.04 147.08 119.04 120,818
May 2, 2014 148.11 148.11 146.71 147.32 119.23 177,800
May 1, 2014 148.15 148.15 148.15 148.15 119.91 -
Apr 30, 2014 146.81 148.20 146.81 148.15 119.91 261,670
Apr 29, 2014 147.69 148.94 146.99 147.36 119.27 261,064
Apr 28, 2014 147.78 148.25 146.43 147.32 119.23 195,394
Apr 25, 2014 143.13 149.64 142.95 147.78 119.61 704,276
Apr 24, 2014 141.00 143.37 140.72 142.58 115.39 230,637
Apr 23, 2014 139.04 140.90 138.58 140.58 113.78 204,343
Apr 22, 2014 139.42 139.70 138.53 139.14 112.61 220,913
Apr 17, 2014 138.49 139.09 136.30 139.09 112.57 268,097
Apr 16, 2014 139.79 139.88 138.49 138.67 112.23 253,218
Apr 15, 2014 139.28 139.56 138.35 138.72 112.27 257,293
Apr 14, 2014 135.65 139.51 135.61 139.46 112.87 268,831
Apr 11, 2014 138.02 138.02 135.84 136.35 110.35 360,602
Apr 10, 2014 140.81 146.16 139.04 139.09 112.57 554,984
Apr 9, 2014 135.00 139.42 134.68 139.37 112.80 402,383
Apr 8, 2014 135.65 135.70 133.10 134.30 108.70 373,265
Apr 7, 2014 136.40 137.09 135.37 135.37 109.56 247,071
Apr 4, 2014 138.44 138.58 137.09 137.09 110.95 168,525
Apr 3, 2014 137.65 138.53 136.77 138.07 111.74 195,117
Apr 2, 2014 138.12 139.18 137.37 137.93 111.63 164,753
Apr 1, 2014 138.44 139.00 137.46 137.60 111.37 253,681
Mar 31, 2014 138.07 138.81 137.14 137.60 111.37 175,739
Mar 28, 2014 137.46 137.98 136.86 137.46 111.26 161,608
Mar 27, 2014 138.07 138.49 136.12 136.77 110.69 224,313
Mar 26, 2014 133.84 138.58 133.84 138.58 112.16 345,204
Mar 25, 2014 130.82 134.07 130.73 134.07 108.51 310,971
Mar 24, 2014 130.26 131.42 129.52 130.35 105.50 233,934
Mar 21, 2014 130.35 130.63 129.56 130.49 105.61 452,763
Mar 20, 2014 129.33 130.68 129.05 130.68 105.76 255,836
Mar 19, 2014 129.47 130.31 128.40 129.75 105.01 212,280
Mar 18, 2014 128.64 131.14 128.26 130.08 105.28 223,572
Mar 17, 2014 127.33 129.38 127.29 129.19 104.56 260,437
Mar 14, 2014 128.40 129.56 127.66 127.66 103.32 294,014
Mar 13, 2014 130.91 131.33 129.33 129.33 104.67 381,854
Mar 12, 2014 132.26 132.45 129.56 131.47 106.40 408,863
Mar 11, 2014 134.58 134.58 132.17 132.68 107.38 295,461
Mar 10, 2014 134.49 135.84 133.61 134.40 108.77 159,876
Mar 7, 2014 135.51 136.26 134.26 134.72 109.04 307,566
Mar 6, 2014 136.21 136.30 135.33 135.75 109.86 279,889
Mar 5, 2014 138.07 138.07 135.37 135.61 109.75 327,761
Mar 4, 2014 137.46 139.09 137.33 138.44 112.05 218,855
Mar 3, 2014 136.49 137.14 135.56 135.75 109.86 255,764
Feb 28, 2014 138.35 138.67 136.30 138.12 111.78 217,911
Feb 27, 2014 139.32 140.02 137.28 137.84 111.56 262,909
Feb 26, 2014 142.62 142.62 138.95 139.04 112.53 354,335
Feb 25, 2014 142.20 143.13 141.83 142.11 115.02 265,041
Feb 24, 2014 140.72 142.90 139.97 142.90 115.66 326,885
Feb 21, 2014 142.53 143.13 138.81 140.76 113.93 567,374
Feb 20, 2014 141.23 144.06 140.16 144.06 116.60 323,471
Feb 19, 2014 141.74 142.53 141.23 141.55 114.57 184,626
Feb 18, 2014 144.06 144.06 141.69 142.20 115.09 221,446
Feb 17, 2014 142.02 143.13 141.88 142.95 115.69 130,943
Feb 14, 2014 141.74 142.34 140.72 141.55 114.57 257,184
Feb 13, 2014 140.58 141.79 140.21 141.79 114.75 330,460
Feb 12, 2014 145.60 146.34 142.72 143.23 115.92 278,473
Feb 11, 2014 139.32 145.37 139.00 144.99 117.35 387,077
Feb 10, 2014 137.46 139.00 136.91 138.67 112.23 182,089
Feb 7, 2014 138.16 138.21 136.86 137.09 110.95 207,328
Feb 6, 2014 136.35 137.42 135.70 137.42 111.22 292,175
Feb 5, 2014 136.35 136.63 135.47 135.47 109.64 258,588
Feb 4, 2014 136.54 136.77 135.28 135.70 109.83 302,574
Feb 3, 2014 137.60 140.07 136.81 137.00 110.88 306,170
Jan 31, 2014 139.42 139.79 134.72 137.60 111.37 410,919
Jan 30, 2014 136.07 136.07 133.65 134.63 108.96 218,049
Jan 29, 2014 136.67 137.28 135.05 136.30 110.32 327,523
Jan 28, 2014 135.28 136.40 134.35 136.21 110.24 207,178
Jan 27, 2014 138.30 138.91 135.09 135.09 109.34 368,444
Jan 24, 2014 140.44 140.90 138.44 138.49 112.08 385,253
Jan 23, 2014 142.20 143.09 140.49 140.53 113.74 269,134
Jan 22, 2014 141.79 143.23 141.79 142.44 115.28 206,185
Jan 21, 2014 1.50 Dividend
Jan 21, 2014 140.72 142.34 140.07 141.79 114.75 250,900
Jan 20, 2014 141.32 141.60 140.58 141.60 113.39 175,788
Jan 17, 2014 140.67 141.83 140.53 141.46 113.28 203,026
Jan 16, 2014 139.42 140.86 138.72 140.62 112.61 327,733
Jan 15, 2014 136.95 139.46 136.77 139.46 111.68 417,292
Jan 14, 2014 134.49 135.84 133.42 135.84 108.77 360,815
Jan 13, 2014 135.42 135.70 134.17 135.09 108.18 296,823
Jan 10, 2014 134.30 135.51 133.24 135.33 108.37 368,060
Jan 9, 2014 137.56 137.70 132.91 133.14 106.62 579,296
Jan 8, 2014 140.39 140.95 138.35 138.67 111.04 295,785
Jan 7, 2014 140.86 141.28 139.88 140.35 112.38 196,770
Jan 6, 2014 142.58 143.13 140.62 140.81 112.76 147,752
Jan 3, 2014 143.74 143.74 141.93 142.39 114.02 147,801
Jan 2, 2014 143.83 143.88 142.76 142.99 114.51 232,650
Dec 31, 2013 143.83 144.02 142.20 142.81 114.36 68,758
Dec 30, 2013 142.20 143.78 142.20 143.04 114.54 191,289
Dec 27, 2013 140.86 142.16 140.76 142.11 113.80 151,854
Dec 24, 2013 140.21 140.21 138.86 139.42 111.64 68,397
Dec 23, 2013 138.86 140.07 137.65 139.60 111.79 239,292
Dec 20, 2013 139.88 140.16 138.07 138.53 110.93 406,165
Dec 19, 2013 140.90 141.55 138.39 139.04 111.34 296,238
Dec 18, 2013 140.35 140.67 138.91 139.56 111.75 207,407
Dec 17, 2013 138.21 140.67 137.93 140.02 112.12 247,366
Dec 16, 2013 138.44 139.60 137.74 138.58 110.97 270,089
Dec 13, 2013 138.39 138.63 137.74 138.39 110.82 224,058
Dec 12, 2013 139.42 139.93 138.02 139.00 111.31 304,904
Dec 11, 2013 139.74 140.67 139.46 139.74 111.90 259,242
Dec 10, 2013 141.97 141.97 139.70 139.74 111.90 265,827
Dec 9, 2013 141.88 142.90 140.90 141.88 113.61 179,240
Dec 6, 2013 143.78 144.06 140.58 141.79 113.54 330,773
Dec 5, 2013 143.13 144.62 142.81 143.32 114.77 431,017
Dec 4, 2013 146.11 147.41 142.58 144.11 115.40 322,704
Dec 3, 2013 150.24 150.24 145.83 145.83 116.78 331,345
Dec 2, 2013 151.82 152.01 149.69 150.20 120.27 182,227
Nov 29, 2013 153.17 153.54 151.55 151.73 121.50 139,076
Nov 28, 2013 153.22 154.43 152.89 153.45 122.88 77,870
Nov 27, 2013 152.71 153.87 152.57 152.75 122.32 180,009
Nov 26, 2013 153.92 154.71 153.03 153.03 122.54 173,835
Nov 25, 2013 153.40 154.89 153.40 154.71 123.88 120,199
Nov 22, 2013 152.57 153.22 152.06 153.17 122.66 95,957
Nov 21, 2013 151.69 152.80 150.52 152.48 122.10 175,609
Nov 20, 2013 150.80 152.99 150.43 152.29 121.95 174,435
Nov 19, 2013 151.03 151.08 150.15 150.71 120.68 134,845
Nov 18, 2013 150.01 151.92 149.87 150.94 120.87 181,233
Nov 15, 2013 150.99 152.10 150.48 150.48 120.50 252,879
Nov 14, 2013 150.48 152.43 149.73 150.66 120.65 490,744
Nov 13, 2013 152.15 153.45 151.73 151.73 121.50 226,595
Nov 12, 2013 153.36 153.78 152.71 152.71 122.28 206,085
Nov 11, 2013 154.19 154.19 153.13 153.45 122.88 76,793
Nov 8, 2013 152.94 154.61 152.15 153.96 123.29 184,370
Nov 7, 2013 152.89 155.08 152.80 153.27 122.73 253,633
Nov 6, 2013 154.24 154.57 153.40 153.45 122.88 137,452
Nov 5, 2013 156.43 157.03 153.17 153.64 123.03 274,699
Nov 4, 2013 156.29 156.70 155.73 156.47 125.30 142,530
Nov 1, 2013 156.38 156.47 154.89 155.82 124.78 149,803
Oct 31, 2013 155.77 156.56 155.36 155.54 124.55 243,519
Oct 30, 2013 156.70 157.12 155.82 156.47 125.30 194,149
Oct 29, 2013 156.70 156.89 155.73 156.66 125.45 115,385
Oct 28, 2013 156.15 156.52 155.03 156.33 125.19 149,482
Oct 25, 2013 155.50 157.54 152.89 155.59 124.59 751,048
Oct 24, 2013 161.91 163.16 160.24 160.47 128.50 251,498
Oct 23, 2013 162.42 163.07 161.58 162.28 129.95 253,962
Oct 22, 2013 159.82 162.79 159.49 162.79 130.36 256,404
Oct 21, 2013 160.00 160.47 158.28 159.45 127.68 121,340
Oct 18, 2013 156.52 159.96 156.24 159.96 128.09 228,921
Oct 17, 2013 154.24 156.24 153.64 156.24 125.11 223,799
Oct 16, 2013 153.36 154.38 152.20 153.87 123.21 319,616
Oct 15, 2013 155.12 155.45 154.10 155.26 124.33 172,776
Oct 14, 2013 155.22 155.22 152.89 154.66 123.85 186,814
Oct 11, 2013 153.22 155.12 152.94 155.03 124.14 182,559
Oct 10, 2013 150.57 153.03 149.08 152.80 122.36 254,278
Oct 9, 2013 151.31 151.45 148.99 149.64 119.83 222,368
Oct 8, 2013 153.13 153.73 150.48 150.99 120.91 172,441
Oct 7, 2013 151.36 152.71 150.29 152.71 122.28 215,071
Oct 4, 2013 151.69 152.66 151.13 151.82 121.58 198,102
Oct 3, 2013 151.96 153.17 151.03 151.87 121.61 234,185
Oct 2, 2013 155.54 156.24 152.75 153.22 122.69 239,366
Oct 1, 2013 153.96 156.33 153.64 156.33 125.19 197,868
Sep 30, 2013 153.36 153.96 152.01 153.96 123.29 261,465
Sep 27, 2013 156.10 156.61 154.15 154.61 123.81 156,678
Sep 26, 2013 156.84 157.35 154.75 155.12 124.22 300,787
Sep 25, 2013 157.26 157.68 155.87 156.75 125.52 309,824
Sep 24, 2013 160.47 162.37 157.87 158.01 126.53 340,381
Sep 23, 2013 163.16 163.86 160.00 160.42 128.46 317,971
Sep 20, 2013 161.63 163.68 161.21 163.16 130.66 236,163
Sep 19, 2013 164.19 165.12 161.03 162.05 129.76 231,204
Sep 18, 2013 160.10 162.75 160.10 162.56 130.17 166,057
Sep 17, 2013 160.89 161.07 159.96 160.10 128.20 167,378
Sep 16, 2013 158.33 159.91 157.87 159.91 128.05 203,737
Sep 13, 2013 157.40 158.42 157.26 158.14 126.64 143,438
Sep 12, 2013 160.84 161.17 156.94 157.31 125.97 281,276
Sep 11, 2013 162.65 163.16 160.65 161.17 129.06 166,720
Sep 10, 2013 158.56 163.35 158.56 162.61 130.21 296,051
Sep 9, 2013 159.21 160.05 156.61 158.05 126.56 447,660
Sep 6, 2013 160.84 162.23 158.70 159.35 127.60 212,817
Sep 5, 2013 161.44 161.96 159.82 160.79 128.76 203,318
Sep 4, 2013 160.51 161.35 158.28 160.79 128.76 174,450
Sep 3, 2013 160.79 161.40 158.80 160.65 128.65 156,445
Sep 2, 2013 159.68 161.96 159.49 160.93 128.87 141,890
Aug 30, 2013 162.47 162.47 158.84 158.84 127.20 165,776
Aug 29, 2013 161.07 162.51 159.72 162.05 129.76 127,472
Aug 28, 2013 161.07 162.14 160.24 160.56 128.57 280,080
Aug 27, 2013 164.84 165.30 160.79 161.77 129.54 197,207
Aug 26, 2013 165.81 166.37 164.37 165.49 132.52 68,953
Aug 23, 2013 167.07 167.11 165.07 166.18 133.08 68,910
Aug 22, 2013 167.39 168.32 166.37 166.51 133.34 173,317
Aug 21, 2013 166.46 167.58 165.77 166.93 133.67 153,637
Aug 20, 2013 165.81 166.14 162.65 165.72 132.70 158,392
Aug 19, 2013 165.95 167.25 165.81 166.56 133.37 103,150
Aug 16, 2013 167.63 168.23 165.63 166.00 132.93 195,893
Aug 15, 2013 171.30 171.30 166.74 167.86 134.41 180,355
Aug 14, 2013 169.34 172.09 169.34 171.48 137.32 219,313
Aug 13, 2013 169.53 171.11 168.93 169.25 135.53 168,103
Aug 12, 2013 170.92 170.92 168.51 169.30 135.57 149,234
Aug 9, 2013 167.30 170.18 166.05 170.18 136.28 263,433
Aug 8, 2013 166.18 167.11 164.37 166.60 133.41 149,655
Aug 7, 2013 167.30 167.72 164.65 165.26 132.33 151,407
Aug 6, 2013 167.30 168.42 165.91 167.21 133.89 171,032
Aug 5, 2013 168.23 168.79 165.81 166.88 133.63 151,980
Aug 2, 2013 167.30 168.37 165.44 168.00 134.53 172,509
Aug 1, 2013 162.19 166.84 161.91 166.84 133.60 400,478
Jul 31, 2013 161.68 162.84 159.49 159.96 128.09 264,862
Jul 30, 2013 163.16 163.30 161.26 161.54 129.35 226,310
Jul 29, 2013 164.33 164.84 161.63 162.19 129.87 425,342
Jul 26, 2013 162.10 166.00 162.10 164.98 132.11 455,291
Jul 25, 2013 156.01 159.54 153.50 158.84 127.20 369,985
Jul 24, 2013 154.61 156.38 154.38 154.80 123.96 260,094
Jul 23, 2013 157.82 158.10 155.36 155.36 124.40 198,763
Jul 22, 2013 159.12 159.40 156.94 156.94 125.67 130,658
Jul 19, 2013 159.54 160.42 158.01 158.42 126.86 183,112
Jul 18, 2013 157.45 160.10 156.80 160.10 128.20 367,301
Jul 17, 2013 154.75 157.59 154.71 157.54 126.15 311,144
Jul 16, 2013 156.80 157.63 154.57 154.85 124.00 203,391
Jul 15, 2013 156.47 157.22 156.01 156.94 125.67 141,274
Jul 12, 2013 157.87 158.28 155.91 156.19 125.07 273,091
Jul 11, 2013 158.01 158.19 156.05 157.17 125.86 342,670
Jul 10, 2013 156.52 157.73 153.92 155.77 124.74 306,790
Jul 9, 2013 156.80 157.08 155.91 156.29 125.15 284,773
Jul 8, 2013 154.66 157.12 154.61 155.50 124.52 230,853
Jul 5, 2013 154.57 155.96 152.89 153.87 123.21 235,743
Jul 4, 2013 152.10 154.61 151.17 154.57 123.77 497,933
Jul 3, 2013 147.64 147.69 144.85 146.43 117.26 345,764
Jul 2, 2013 150.20 150.29 147.32 149.13 119.42 285,705
Jul 1, 2013 145.92 150.11 144.71 150.11 120.20 311,261
Jun 28, 2013 145.32 145.78 143.92 145.13 116.22 330,739
Jun 27, 2013 143.60 144.99 142.02 144.44 115.66 424,295
Jun 26, 2013 140.72 144.06 140.72 144.06 115.36 524,216
Jun 25, 2013 138.77 140.49 137.28 139.83 111.98 400,431
Jun 24, 2013 139.32 140.72 136.63 137.88 110.41 441,697
Jun 21, 2013 142.20 143.88 139.23 139.23 111.49 789,782
Jun 20, 2013 2.25 Dividend
Jun 20, 2013 147.32 147.32 141.97 141.97 113.69 614,540
Jun 19, 2013 147.83 153.73 145.69 150.94 119.07 663,719
Jun 18, 2013 147.92 148.66 146.02 147.83 116.61 305,441
Jun 17, 2013 148.15 149.64 147.41 148.53 117.16 243,221
Jun 14, 2013 146.95 148.39 145.78 148.20 116.90 266,352
Jun 13, 2013 146.25 147.32 144.53 146.43 115.51 367,532
Jun 12, 2013 148.25 150.34 148.25 148.29 116.98 231,159
Jun 11, 2013 152.20 152.20 148.01 148.76 117.34 444,590
Jun 10, 2013 149.69 154.80 149.08 152.94 120.64 315,171
Jun 7, 2013 151.69 152.10 148.57 150.15 118.44 534,128
Jun 6, 2013 153.78 153.92 151.17 151.45 119.47 299,954
Jun 5, 2013 155.08 155.12 152.61 152.61 120.39 280,581
Jun 4, 2013 156.15 156.56 154.94 155.17 122.40 330,585
Jun 3, 2013 156.43 158.42 153.73 154.94 122.22 309,135
May 31, 2013 158.42 158.42 154.75 156.33 123.32 359,387
May 30, 2013 156.89 158.84 156.24 158.14 124.75 267,524
May 29, 2013 162.19 162.37 156.61 156.61 123.54 375,483
May 28, 2013 159.40 163.12 158.80 162.19 127.94 328,677
May 27, 2013 158.89 159.86 157.91 158.33 124.90 167,854
May 24, 2013 160.28 161.12 158.33 158.56 125.08 279,872
May 23, 2013 161.03 162.05 159.82 159.86 126.11 339,865
May 22, 2013 163.72 163.72 161.07 163.44 128.93 231,706
May 21, 2013 163.68 164.65 161.63 163.72 129.15 237,729
May 20, 2013 164.00 164.37 162.65 163.30 128.82 174,802
May 17, 2013 163.26 164.60 162.75 163.68 129.11 282,093
May 16, 2013 160.79 163.68 160.65 163.07 128.64 203,073
May 15, 2013 160.65 161.26 158.01 160.79 126.84 364,240
May 14, 2013 161.63 161.72 158.75 161.12 127.10 316,091
May 13, 2013 161.91 162.42 160.75 161.44 127.35 167,319
May 10, 2013 159.68 162.10 158.47 162.10 127.87 191,821
May 9, 2013 159.54 159.91 157.96 159.07 125.48 199,534
May 8, 2013 158.14 160.05 157.96 159.26 125.63 336,355
May 7, 2013 158.89 159.17 157.49 159.03 125.45 222,681
May 6, 2013 156.66 159.17 156.15 158.75 125.23 123,311
May 3, 2013 156.94 158.10 156.10 156.98 123.83 268,495
May 2, 2013 155.22 157.03 155.22 156.66 123.58 262,756
Apr 30, 2013 156.43 157.12 154.94 155.26 122.48 279,552
Apr 29, 2013 155.31 156.29 154.01 155.22 122.44 253,056
Apr 26, 2013 158.42 158.56 153.54 154.75 122.07 1,004,046
Apr 25, 2013 164.79 166.79 164.37 165.91 130.87 295,441
Apr 24, 2013 161.03 167.11 160.98 165.02 130.18 455,462
Apr 23, 2013 154.66 160.33 154.29 160.33 126.47 424,813
Apr 22, 2013 155.22 155.73 151.64 153.03 120.72 189,440
Apr 19, 2013 152.43 154.38 151.87 154.29 121.71 289,272
Apr 18, 2013 152.52 152.94 150.71 151.27 119.32 224,013
Apr 17, 2013 155.26 157.54 151.55 152.15 120.02 398,448
Apr 16, 2013 153.82 154.71 150.43 154.61 121.96 360,259
Apr 15, 2013 156.75 157.12 154.75 156.29 123.28 247,334
Apr 12, 2013 157.91 158.47 156.47 157.22 124.02 247,156
Apr 11, 2013 156.01 158.52 156.01 158.52 125.04 233,367
Apr 10, 2013 154.19 156.61 153.40 156.01 123.06 226,835
Apr 9, 2013 155.40 155.77 152.43 153.08 120.75 185,397
Apr 8, 2013 153.73 156.84 153.59 154.10 121.56 225,010
Apr 5, 2013 160.14 160.24 152.01 153.68 121.23 454,709
Apr 4, 2013 163.12 163.77 160.00 160.38 126.51 213,649
Apr 3, 2013 162.98 164.93 162.70 163.07 128.64 209,948
Apr 2, 2013 160.14 163.58 160.14 163.02 128.60 338,777
Mar 28, 2013 158.01 160.33 156.89 159.31 125.67 278,965
Mar 27, 2013 160.70 161.26 156.75 157.82 124.49 320,776
Mar 26, 2013 158.61 160.65 158.10 160.19 126.36 163,437
Mar 25, 2013 160.89 160.93 157.26 158.52 125.04 308,151
Mar 22, 2013 161.26 161.72 159.12 159.82 126.07 278,782
Mar 21, 2013 165.53 166.79 161.17 161.77 127.61 416,346
Mar 20, 2013 163.95 166.28 163.95 166.14 131.05 247,609
Mar 19, 2013 163.72 165.16 163.58 163.86 129.26 346,998
Mar 18, 2013 164.42 165.21 162.98 164.23 129.55 400,840
Mar 15, 2013 166.28 166.84 165.91 165.91 130.87 602,193
Mar 14, 2013 166.46 166.70 164.51 166.51 131.35 316,272
Mar 13, 2013 164.93 165.72 164.05 165.26 130.36 277,818
Mar 12, 2013 164.47 165.63 163.54 164.88 130.07 270,153
Mar 11, 2013 164.47 165.30 162.51 164.05 129.41 193,097
Mar 8, 2013 165.72 166.46 164.33 165.02 130.18 261,567
Mar 7, 2013 164.23 164.74 162.65 164.19 129.52 279,191
Mar 6, 2013 164.33 164.88 162.56 164.33 129.63 269,820
Mar 5, 2013 162.42 164.65 162.42 164.33 129.63 295,048
Mar 4, 2013 160.28 162.19 158.75 161.31 127.24 291,684
Mar 1, 2013 159.77 162.33 158.61 160.70 126.77 318,842
Feb 28, 2013 158.05 160.00 157.82 159.59 125.89 280,340
Feb 27, 2013 155.45 157.63 154.57 157.35 124.13 271,032
Feb 26, 2013 155.08 156.94 153.36 155.17 122.40 439,970
Feb 25, 2013 160.14 160.79 158.56 159.63 125.92 239,311
Feb 22, 2013 156.84 159.45 156.70 159.45 125.78 370,141
Feb 21, 2013 160.84 161.17 156.43 156.43 123.39 525,255
Feb 20, 2013 161.26 162.56 160.00 162.23 127.98 251,552
Feb 19, 2013 160.14 162.70 159.35 161.40 127.32 398,029
Feb 18, 2013 159.86 162.51 158.89 160.65 126.73 371,642
Feb 15, 2013 152.80 162.42 152.38 159.86 126.11 1,408,387
Feb 14, 2013 149.22 149.87 148.01 148.53 117.16 325,385
Feb 13, 2013 148.34 149.55 147.27 149.18 117.67 182,865
Feb 12, 2013 145.92 147.87 145.09 147.87 116.65 244,559
Feb 11, 2013 148.71 149.04 145.60 146.06 115.22 256,531
Feb 8, 2013 146.62 149.45 146.16 149.45 117.89 222,514

Related Tickers

MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
800.20
+0.08%
 
RMS.PA Hermès International Société en commandite par actions
2,353.00
-0.08%
 
CFR.SW Compagnie Financière Richemont SA
129.25
-0.08%
 
BRBY.L Burberry Group plc
1,134.50
-2.58%
 
CDI.PA Christian Dior SE
745.00
-0.33%
 
UHR.SW The Swatch Group AG
192.15
-0.98%
 
BC.MI Brunello Cucinelli S.p.A.
96.55
-1.78%
 
CPRI Capri Holdings Limited
35.40
-3.04%
 
SFER.MI Salvatore Ferragamo S.p.A.
9.31
+0.49%
 
TPR Tapestry, Inc.
40.03
+1.50%