NYSEArca - Nasdaq Real Time Price USD

SPDR S&P 500 ETF Trust (SPY)

503.49 -1.92 (-0.38%)
At close: 4:00 PM EDT
507.49 +4.00 (+0.79%)
After hours: 4:34 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jul 18, 2017 245.06 245.72 244.67 245.66 219.27 42,742,500
Jul 17, 2017 245.47 245.91 245.33 245.53 219.15 33,531,900
Jul 14, 2017 244.42 245.97 244.31 245.56 219.18 60,262,700
Jul 13, 2017 244.02 244.55 243.76 244.42 218.16 39,471,600
Jul 12, 2017 243.30 244.20 243.30 244.01 217.80 59,610,400
Jul 11, 2017 242.37 242.55 240.85 242.19 216.17 50,354,600
Jul 10, 2017 242.11 242.80 241.76 242.37 216.33 36,663,300
Jul 7, 2017 241.21 242.28 240.56 242.11 216.10 57,972,300
Jul 6, 2017 241.89 242.03 240.34 240.55 214.71 65,400,800
Jul 5, 2017 242.63 243.01 241.70 242.77 216.69 54,427,600
Jul 3, 2017 242.88 243.38 242.21 242.21 216.19 39,153,800
Jun 30, 2017 242.28 242.71 241.58 241.80 215.82 86,820,700
Jun 29, 2017 243.66 243.72 239.96 241.35 215.42 106,949,700
Jun 28, 2017 242.50 243.72 242.23 243.49 217.33 70,042,600
Jun 27, 2017 243.04 243.38 241.31 241.33 215.40 82,247,700
Jun 26, 2017 243.90 244.38 243.05 243.29 217.15 56,700,500
Jun 23, 2017 242.91 243.51 242.47 243.13 217.01 66,986,800
Jun 22, 2017 242.96 243.53 242.64 242.84 216.75 44,148,100
Jun 21, 2017 243.46 243.59 242.41 242.95 216.85 55,977,600
Jun 20, 2017 244.25 244.26 242.99 243.01 216.90 56,906,400
Jun 19, 2017 243.59 244.73 243.48 244.66 218.38 65,123,800
Jun 16, 2017 1.18 Dividend
Jun 16, 2017 242.77 242.83 241.63 242.64 216.57 84,553,100
Jun 15, 2017 242.68 243.91 242.36 243.77 216.53 66,464,900
Jun 14, 2017 244.86 244.87 243.29 244.24 216.94 78,602,300
Jun 13, 2017 243.98 244.61 243.58 244.55 217.22 60,067,000
Jun 12, 2017 243.13 243.42 242.38 243.36 216.16 86,108,100
Jun 9, 2017 244.09 245.01 241.95 243.41 216.21 132,256,400
Jun 8, 2017 243.77 244.33 243.17 243.78 216.54 65,950,700
Jun 7, 2017 243.60 243.92 242.83 243.66 216.43 54,144,300
Jun 6, 2017 243.34 243.98 243.12 243.21 216.03 50,375,400
Jun 5, 2017 243.97 244.30 243.76 243.99 216.72 44,698,800
Jun 2, 2017 243.42 244.35 243.08 244.17 216.88 88,666,100
Jun 1, 2017 241.97 243.38 241.64 243.36 216.16 68,962,000
May 31, 2017 241.84 241.88 240.64 241.44 214.46 91,796,000
May 30, 2017 241.34 241.79 241.16 241.50 214.51 35,201,900
May 26, 2017 241.54 241.90 241.45 241.71 214.70 46,629,900
May 25, 2017 241.20 242.08 240.96 241.76 214.74 64,071,700
May 24, 2017 240.32 240.73 239.93 240.61 213.72 46,927,700
May 23, 2017 239.95 240.24 239.51 240.05 213.22 48,341,700
May 22, 2017 238.90 239.71 238.82 239.52 212.75 61,010,600
May 19, 2017 237.33 239.08 237.27 238.31 211.68 115,011,400
May 18, 2017 235.73 237.75 235.43 236.77 210.31 107,047,700
May 17, 2017 240.08 240.08 235.75 235.82 209.46 172,174,100
May 16, 2017 240.64 240.67 239.63 240.08 213.25 51,241,800
May 15, 2017 239.47 240.44 239.45 240.30 213.44 61,918,900
May 12, 2017 239.09 239.43 238.67 238.98 212.27 53,912,700
May 11, 2017 239.35 239.57 238.13 239.38 212.63 62,358,300
May 10, 2017 239.39 239.87 239.15 239.87 213.06 54,293,800
May 9, 2017 239.96 240.19 239.04 239.44 212.68 51,363,200
May 8, 2017 239.75 239.92 239.17 239.66 212.88 48,385,700
May 5, 2017 239.19 239.72 238.68 239.70 212.91 62,001,300
May 4, 2017 238.83 238.92 237.78 238.76 212.08 61,462,700
May 3, 2017 238.77 238.88 237.70 238.48 211.83 73,137,700
May 2, 2017 238.84 238.98 238.30 238.77 212.09 57,375,700
May 1, 2017 238.68 239.17 238.20 238.68 212.01 66,882,500
Apr 28, 2017 238.90 238.93 237.93 238.08 211.47 63,532,800
Apr 27, 2017 238.77 238.95 237.98 238.60 211.93 57,410,300
Apr 26, 2017 238.51 239.53 238.35 238.40 211.76 84,702,500
Apr 25, 2017 237.91 238.95 237.81 238.55 211.89 76,698,300
Apr 24, 2017 237.18 237.41 234.56 237.17 210.66 119,209,900
Apr 21, 2017 235.25 235.31 234.13 234.59 208.37 110,389,800
Apr 20, 2017 234.15 235.85 233.78 235.34 209.04 92,572,200
Apr 19, 2017 234.52 234.95 233.18 233.44 207.35 68,699,900
Apr 18, 2017 233.72 234.49 233.08 233.87 207.73 83,225,800
Apr 17, 2017 233.11 234.57 232.88 234.57 208.35 68,405,400
Apr 13, 2017 233.64 234.49 232.51 232.51 206.52 92,880,400
Apr 12, 2017 234.74 234.96 233.77 234.03 207.87 81,864,400
Apr 11, 2017 234.90 235.18 233.34 235.06 208.79 88,045,300
Apr 10, 2017 235.36 236.26 234.73 235.34 209.04 67,615,300
Apr 7, 2017 235.15 236.00 234.64 235.20 208.91 74,412,300
Apr 6, 2017 234.94 236.04 234.43 235.44 209.13 69,135,800
Apr 5, 2017 236.26 237.39 234.54 234.78 208.54 108,800,600
Apr 4, 2017 235.00 235.58 234.56 235.48 209.16 56,466,200
Apr 3, 2017 235.80 236.03 233.91 235.33 209.03 85,546,500
Mar 31, 2017 235.90 236.51 235.68 235.74 209.39 73,733,100
Mar 30, 2017 235.47 236.52 235.27 236.29 209.88 56,737,900
Mar 29, 2017 234.99 235.81 234.73 235.54 209.22 61,950,400
Mar 28, 2017 233.27 235.81 233.14 235.32 209.02 93,483,900
Mar 27, 2017 231.93 233.92 231.61 233.62 207.51 87,454,500
Mar 24, 2017 234.38 235.04 232.96 233.86 207.72 112,504,900
Mar 23, 2017 234.28 235.34 233.60 234.03 207.87 100,410,300
Mar 22, 2017 233.77 234.61 233.05 234.28 208.10 97,569,200
Mar 21, 2017 237.47 237.61 233.58 233.73 207.61 131,809,300
Mar 20, 2017 237.03 237.36 236.32 236.77 210.31 52,537,000
Mar 17, 2017 1.03 Dividend
Mar 17, 2017 237.75 237.97 237.03 237.03 210.54 89,002,100
Mar 16, 2017 239.11 239.20 238.10 238.48 210.91 78,344,000
Mar 15, 2017 237.56 239.44 237.29 238.95 211.33 96,081,800
Mar 14, 2017 237.18 237.24 236.19 236.90 209.51 59,880,800
Mar 13, 2017 237.62 237.86 237.24 237.81 210.32 57,256,800
Mar 10, 2017 237.97 238.02 236.59 237.69 210.21 81,991,700
Mar 9, 2017 236.70 237.24 235.74 236.86 209.48 90,683,900
Mar 8, 2017 237.34 237.64 236.40 236.56 209.21 78,168,800
Mar 7, 2017 237.36 237.77 236.76 237.00 209.60 65,103,700
Mar 6, 2017 237.50 238.12 237.01 237.71 210.23 55,391,500
Mar 3, 2017 238.17 238.61 237.73 238.42 210.86 81,974,300
Mar 2, 2017 239.56 239.57 238.21 238.27 210.72 70,246,000
Mar 1, 2017 238.39 240.32 238.37 239.78 212.06 149,158,200
Feb 28, 2017 236.67 236.95 236.02 236.47 209.13 96,961,900
Feb 27, 2017 236.64 237.31 236.35 237.11 209.70 56,515,400
Feb 24, 2017 235.46 236.79 235.41 236.74 209.37 82,381,600
Feb 23, 2017 236.88 236.90 235.56 236.44 209.11 74,615,900
Feb 22, 2017 236.02 236.54 235.83 236.28 208.96 62,115,200
Feb 21, 2017 235.52 236.69 235.51 236.49 209.15 88,946,100
Feb 17, 2017 233.95 235.09 233.93 235.09 207.91 77,204,100
Feb 16, 2017 234.95 235.16 233.85 234.72 207.58 84,722,400
Feb 15, 2017 233.45 235.14 233.39 234.92 207.76 86,785,800
Feb 14, 2017 232.56 233.71 232.16 233.70 206.68 71,109,000
Feb 13, 2017 232.08 233.07 232.05 232.77 205.86 55,182,100
Feb 10, 2017 231.00 231.77 230.62 231.51 204.75 66,015,900
Feb 9, 2017 229.24 230.95 229.24 230.60 203.94 65,955,200
Feb 8, 2017 228.94 229.39 228.31 229.24 202.74 51,566,200
Feb 7, 2017 229.38 229.66 228.72 228.94 202.47 57,931,200
Feb 6, 2017 228.87 229.33 228.54 228.93 202.46 57,790,100
Feb 3, 2017 228.82 229.55 228.46 229.34 202.83 80,563,200
Feb 2, 2017 227.62 228.10 226.82 227.77 201.44 69,657,600
Feb 1, 2017 227.53 228.59 226.94 227.62 201.31 79,117,700
Jan 31, 2017 226.98 227.60 226.32 227.53 201.23 75,880,800
Jan 30, 2017 228.17 228.20 226.41 227.55 201.24 79,737,300
Jan 27, 2017 229.42 229.59 228.76 228.97 202.50 59,711,100
Jan 26, 2017 229.40 229.71 229.01 229.33 202.82 59,970,700
Jan 25, 2017 228.70 229.57 228.51 229.57 203.03 84,437,700
Jan 24, 2017 226.40 228.08 226.27 227.60 201.29 95,555,300
Jan 23, 2017 226.74 226.81 225.27 226.15 200.01 75,061,600
Jan 20, 2017 226.70 227.31 225.97 226.74 200.53 129,168,600
Jan 19, 2017 226.84 227.00 225.41 225.91 199.79 66,608,800
Jan 18, 2017 226.54 226.80 225.90 226.75 200.54 54,793,300
Jan 17, 2017 226.31 226.78 225.80 226.25 200.09 61,240,800
Jan 13, 2017 226.73 227.40 226.69 227.05 200.80 62,717,900
Jan 12, 2017 226.50 226.75 224.96 226.53 200.34 72,113,200
Jan 11, 2017 226.36 227.10 225.59 227.10 200.85 74,650,000
Jan 10, 2017 226.48 227.45 226.01 226.46 200.28 63,771,900
Jan 9, 2017 226.91 227.07 226.42 226.46 200.28 46,939,700
Jan 6, 2017 226.53 227.75 225.90 227.21 200.94 71,559,900
Jan 5, 2017 226.27 226.58 225.48 226.40 200.23 78,379,000
Jan 4, 2017 225.62 226.75 225.61 226.58 200.39 78,744,400
Jan 3, 2017 225.04 225.83 223.88 225.24 199.20 91,366,500
Dec 30, 2016 224.73 224.83 222.73 223.53 197.69 108,998,300
Dec 29, 2016 224.48 224.89 223.84 224.35 198.41 48,696,100
Dec 28, 2016 226.57 226.59 224.27 224.40 198.46 64,095,000
Dec 27, 2016 226.02 226.73 226.00 226.27 200.11 42,672,500
Dec 23, 2016 225.43 225.72 225.21 225.71 199.62 36,697,800
Dec 22, 2016 225.60 225.74 224.92 225.38 199.32 56,219,100
Dec 21, 2016 226.25 226.45 225.77 225.77 199.67 67,909,000
Dec 20, 2016 226.15 226.57 225.88 226.40 200.23 89,838,800
Dec 19, 2016 225.25 226.02 225.08 225.53 199.46 90,341,100
Dec 16, 2016 1.33 Dividend
Dec 16, 2016 226.01 226.08 224.67 225.04 199.02 156,420,200
Dec 15, 2016 226.16 227.81 225.89 226.81 199.41 124,972,600
Dec 14, 2016 227.41 228.23 225.37 225.88 198.60 142,501,800
Dec 13, 2016 227.02 228.34 227.00 227.76 200.25 110,477,500
Dec 12, 2016 226.40 226.96 225.76 226.25 198.92 102,016,100
Dec 9, 2016 225.41 226.53 225.37 226.51 199.15 88,005,800
Dec 8, 2016 224.57 225.70 224.26 225.15 197.95 99,714,400
Dec 7, 2016 221.52 224.67 221.38 224.60 197.47 110,738,100
Dec 6, 2016 221.22 221.74 220.66 221.70 194.92 59,877,400
Dec 5, 2016 220.65 221.40 220.42 221.00 194.31 67,837,800
Dec 2, 2016 219.67 220.25 219.26 219.68 193.14 74,840,300
Dec 1, 2016 220.73 220.73 219.15 219.57 193.05 79,040,500
Nov 30, 2016 221.63 221.82 220.31 220.38 193.76 113,291,800
Nov 29, 2016 220.52 221.44 220.17 220.91 194.23 69,886,700
Nov 28, 2016 221.16 221.48 220.36 220.48 193.85 76,572,500
Nov 25, 2016 221.10 221.56 221.01 221.52 194.76 37,872,300
Nov 23, 2016 219.98 220.76 219.75 220.70 194.04 56,620,200
Nov 22, 2016 220.51 220.79 219.73 220.58 193.94 67,429,000
Nov 21, 2016 219.17 220.18 219.00 220.15 193.56 72,402,600
Nov 18, 2016 219.07 219.27 218.29 218.50 192.11 86,265,800
Nov 17, 2016 218.05 219.06 217.92 218.99 192.54 69,797,200
Nov 16, 2016 217.56 218.14 217.42 217.87 191.55 65,617,700
Nov 15, 2016 217.04 218.28 216.80 218.28 191.91 91,652,600
Nov 14, 2016 217.03 217.27 215.72 216.59 190.43 94,580,000
Nov 11, 2016 216.08 216.70 215.32 216.42 190.28 100,552,700
Nov 10, 2016 217.30 218.31 215.22 216.92 190.72 172,113,300
Nov 9, 2016 212.37 217.10 212.34 216.38 190.24 258,429,000
Nov 8, 2016 212.69 214.77 212.38 214.11 188.25 106,772,100
Nov 7, 2016 208.55 213.19 208.55 213.15 187.40 109,794,900
Nov 4, 2016 208.91 209.89 208.38 208.55 183.36 109,122,100
Nov 3, 2016 209.99 210.24 208.46 208.78 183.56 88,939,300
Nov 2, 2016 210.65 211.10 209.23 209.74 184.41 103,330,800
Nov 1, 2016 212.93 212.99 209.60 211.01 185.52 122,781,800
Oct 31, 2016 212.93 213.19 212.36 212.55 186.88 61,272,500
Oct 28, 2016 213.14 213.93 211.71 212.54 186.87 140,623,200
Oct 27, 2016 214.58 214.62 213.08 213.17 187.42 77,220,200
Oct 26, 2016 213.21 214.42 212.93 213.74 187.92 75,705,500
Oct 25, 2016 214.68 214.98 213.98 214.17 188.30 66,542,300
Oct 24, 2016 215.00 215.32 214.48 214.89 188.93 60,146,600
Oct 21, 2016 213.88 214.08 212.76 213.98 188.13 89,089,100
Oct 20, 2016 213.87 214.53 213.11 213.88 188.05 73,639,800
Oct 19, 2016 214.02 214.64 213.60 214.28 188.40 66,519,200
Oct 18, 2016 214.24 214.31 213.27 213.71 187.90 76,869,700
Oct 17, 2016 213.09 213.39 212.17 212.38 186.73 58,275,700
Oct 14, 2016 214.15 214.69 213.03 213.12 187.38 93,346,200
Oct 13, 2016 212.16 213.59 211.21 213.01 187.28 101,357,000
Oct 12, 2016 213.59 214.32 213.01 213.71 187.90 73,866,100
Oct 11, 2016 215.66 215.74 212.58 213.43 187.65 130,367,400
Oct 10, 2016 216.16 216.70 215.99 216.16 190.05 51,855,000
Oct 7, 2016 216.10 216.30 214.19 215.04 189.07 89,788,300
Oct 6, 2016 215.37 216.04 214.74 215.78 189.72 62,927,400
Oct 5, 2016 215.41 216.13 215.33 215.63 189.58 72,816,000
Oct 4, 2016 215.91 216.17 213.99 214.68 188.75 119,948,100
Oct 3, 2016 215.82 216.04 215.04 215.78 189.72 83,512,100
Sep 30, 2016 215.65 217.12 215.36 216.30 190.17 117,202,900
Sep 29, 2016 216.40 216.87 214.04 214.68 188.75 128,070,600
Sep 28, 2016 215.83 216.82 214.71 216.64 190.47 87,411,000
Sep 27, 2016 214.05 215.68 213.62 215.57 189.53 78,494,800
Sep 26, 2016 215.02 215.23 214.01 214.24 188.36 89,827,300
Sep 23, 2016 216.72 216.88 215.88 215.99 189.90 73,630,900
Sep 22, 2016 217.00 217.53 216.71 217.18 190.95 76,678,700
Sep 21, 2016 214.24 216.03 213.44 215.82 189.75 110,284,400
Sep 20, 2016 214.41 214.59 213.38 213.42 187.64 69,665,300
Sep 19, 2016 214.13 214.88 213.03 213.41 187.63 80,250,500
Sep 16, 2016 1.08 Dividend
Sep 16, 2016 213.48 213.69 212.57 213.37 187.60 155,236,400
Sep 15, 2016 212.96 215.73 212.75 215.28 188.33 134,427,900
Sep 14, 2016 213.29 214.70 212.50 213.15 186.46 134,185,500
Sep 13, 2016 214.84 215.15 212.50 213.23 186.53 182,828,800
Sep 12, 2016 212.39 216.81 212.31 216.34 189.25 168,110,900
Sep 9, 2016 216.97 217.03 213.25 213.28 186.58 221,589,100
Sep 8, 2016 218.62 218.94 218.15 218.51 191.15 74,102,900
Sep 7, 2016 218.84 219.22 218.30 219.01 191.59 76,554,900
Sep 6, 2016 218.70 219.12 217.86 219.03 191.61 56,702,100
Sep 2, 2016 218.39 218.87 217.70 218.37 191.03 79,293,900
Sep 1, 2016 217.37 217.73 216.03 217.39 190.17 97,844,200
Aug 31, 2016 217.61 217.75 216.47 217.38 190.16 85,269,500
Aug 30, 2016 218.26 218.59 217.35 218.00 190.70 58,114,500
Aug 29, 2016 217.44 218.67 217.40 218.36 191.02 70,502,200
Aug 26, 2016 217.92 219.12 216.25 217.29 190.08 122,506,300
Aug 25, 2016 217.40 218.19 217.22 217.70 190.44 69,224,800
Aug 24, 2016 218.80 218.91 217.36 217.85 190.57 71,728,900
Aug 23, 2016 219.25 219.60 218.90 218.97 191.55 53,399,200
Aug 22, 2016 218.26 218.80 217.83 218.53 191.17 61,368,800
Aug 19, 2016 218.31 218.75 217.74 218.54 191.18 75,443,000
Aug 18, 2016 218.34 218.90 218.21 218.86 191.46 52,989,300
Aug 17, 2016 218.00 218.53 217.02 218.37 191.03 75,134,300
Aug 16, 2016 218.60 218.68 217.96 217.96 190.67 53,213,600
Aug 15, 2016 218.89 219.50 218.88 219.09 191.66 49,813,500
Aug 12, 2016 218.29 218.71 217.99 218.46 191.11 61,313,500
Aug 11, 2016 218.26 218.94 217.95 218.65 191.27 72,504,300
Aug 10, 2016 218.31 218.40 217.23 217.64 190.39 57,941,100
Aug 9, 2016 218.13 218.76 217.80 218.18 190.86 51,251,700
Aug 8, 2016 218.40 218.52 217.74 218.05 190.75 39,906,500
Aug 5, 2016 216.41 218.23 216.41 218.18 190.86 71,892,200
Aug 4, 2016 216.31 216.78 214.25 216.41 189.31 46,585,500
Aug 3, 2016 215.48 216.25 215.13 216.18 189.11 53,993,600
Aug 2, 2016 216.65 216.83 214.57 215.55 188.56 92,295,500
Aug 1, 2016 217.19 217.65 216.41 216.94 189.78 73,311,400
Jul 29, 2016 216.46 217.54 216.13 217.12 189.93 79,519,400
Jul 28, 2016 216.29 217.11 215.75 216.77 189.63 65,035,700
Jul 27, 2016 217.19 217.27 215.62 216.52 189.41 84,083,900
Jul 26, 2016 216.53 217.17 215.76 216.75 189.61 70,080,500
Jul 25, 2016 217.00 217.06 215.97 216.65 189.52 55,873,100
Jul 22, 2016 216.41 217.30 216.10 217.24 190.04 62,787,500
Jul 21, 2016 216.96 217.22 215.75 216.27 189.19 67,777,300
Jul 20, 2016 216.19 217.37 216.19 217.09 189.91 58,159,500
Jul 19, 2016 215.92 216.23 215.63 216.19 189.12 54,345,700
Jul 18, 2016 215.97 216.60 215.67 216.41 189.31 58,725,900
Jul 15, 2016 216.78 217.01 215.31 215.83 188.81 107,155,400
Jul 14, 2016 216.40 216.67 215.66 216.12 189.06 91,230,900
Jul 13, 2016 215.44 215.45 214.35 214.92 188.01 87,324,100
Jul 12, 2016 214.53 215.30 213.43 214.95 188.04 101,275,600
Jul 11, 2016 213.19 214.07 212.95 213.40 186.68 73,633,900
Jul 8, 2016 211.05 212.94 210.78 212.65 186.02 133,971,000
Jul 7, 2016 209.87 210.65 208.63 209.53 183.30 85,593,800
Jul 6, 2016 207.83 209.80 207.06 209.66 183.41 96,021,500
Jul 5, 2016 208.95 209.08 207.71 208.41 182.32 109,803,700
Jul 1, 2016 209.48 210.49 209.29 209.92 183.64 106,055,300
Jun 30, 2016 207.21 209.54 206.56 209.48 183.25 165,021,900
Jun 29, 2016 204.84 206.93 204.72 206.66 180.78 137,328,600
Jun 28, 2016 201.48 203.23 201.12 203.20 177.76 159,382,400
Jun 27, 2016 201.59 201.60 198.65 199.60 174.61 230,775,800
Jun 24, 2016 203.63 210.85 202.72 203.24 177.79 333,444,400
Jun 23, 2016 209.81 210.87 209.27 210.81 184.41 102,731,400
Jun 22, 2016 208.65 209.50 207.93 208.10 182.04 95,560,500
Jun 21, 2016 208.30 208.92 207.78 208.44 182.34 72,461,700
Jun 20, 2016 208.82 209.61 207.75 207.85 181.83 82,789,600
Jun 17, 2016 1.08 Dividend
Jun 17, 2016 207.17 207.20 205.75 206.52 180.66 117,055,700
Jun 16, 2016 207.75 208.57 205.59 208.37 181.34 149,533,100
Jun 15, 2016 208.04 209.36 207.53 207.75 180.80 109,124,500
Jun 14, 2016 208.00 208.74 206.92 208.04 181.05 125,059,300
Jun 13, 2016 209.36 210.37 208.35 208.45 181.41 117,751,200
Jun 10, 2016 210.46 210.86 209.43 210.07 182.82 113,829,200
Jun 9, 2016 211.51 212.22 211.19 212.08 184.57 73,786,900
Jun 8, 2016 211.84 212.52 211.69 212.37 184.82 66,170,900
Jun 7, 2016 211.53 212.34 211.50 211.68 184.22 60,974,800
Jun 6, 2016 210.70 211.77 210.51 211.35 183.93 64,887,000
Jun 3, 2016 210.25 210.69 208.86 210.28 183.00 101,757,100
Jun 2, 2016 209.80 210.93 209.24 210.91 183.55 63,044,700
Jun 1, 2016 209.12 210.48 208.89 210.27 182.99 69,936,200
May 31, 2016 210.56 210.69 209.18 209.84 182.62 109,879,400
May 27, 2016 209.53 210.25 209.47 210.24 182.96 64,211,200
May 26, 2016 209.44 209.71 208.97 209.34 182.18 55,280,700
May 25, 2016 208.67 209.77 207.87 209.28 182.13 76,621,400
May 24, 2016 206.17 208.24 206.14 207.87 180.90 93,537,800
May 23, 2016 205.51 205.84 204.99 205.21 178.59 58,682,600
May 20, 2016 204.92 206.10 204.86 205.49 178.83 104,990,400
May 19, 2016 204.06 204.54 202.78 204.20 177.71 115,430,500
May 18, 2016 204.44 206.30 203.63 204.91 178.33 120,062,100
May 17, 2016 206.46 206.80 204.23 204.85 178.27 114,924,900
May 16, 2016 204.96 207.34 204.89 206.78 179.95 77,486,800
May 13, 2016 206.21 206.86 204.38 204.76 178.20 96,474,600
May 12, 2016 207.29 207.49 205.37 206.56 179.76 89,586,300
May 11, 2016 207.91 208.54 206.50 206.50 179.71 81,727,000
May 10, 2016 206.72 208.47 206.64 208.45 181.41 77,472,200
May 9, 2016 205.57 206.40 205.36 205.89 179.18 74,374,900
May 6, 2016 204.06 205.77 203.88 205.72 179.03 89,315,000
May 5, 2016 205.56 205.98 204.47 204.97 178.38 67,619,200
May 4, 2016 204.99 205.85 204.42 205.01 178.41 92,243,800
May 3, 2016 206.52 206.80 205.28 206.16 179.41 106,422,100
May 2, 2016 206.92 208.18 206.41 207.97 180.99 62,188,000
Apr 29, 2016 206.72 207.13 205.03 206.33 179.56 142,424,100
Apr 28, 2016 208.46 209.76 206.96 207.45 180.54 97,216,200
Apr 27, 2016 208.47 209.81 208.05 209.35 182.19 77,329,400
Apr 26, 2016 209.04 209.52 208.36 208.92 181.82 75,864,200
Apr 25, 2016 208.26 208.66 207.54 208.61 181.55 66,166,500
Apr 22, 2016 208.55 209.29 207.91 208.97 181.86 99,251,700
Apr 21, 2016 210.12 210.25 208.65 208.97 181.86 85,695,000
Apr 20, 2016 209.95 210.92 209.39 210.10 182.84 81,100,300
Apr 19, 2016 209.74 210.20 208.94 209.90 182.67 88,316,100
Apr 18, 2016 207.78 209.28 207.00 209.24 182.09 82,531,000
Apr 15, 2016 208.01 208.17 207.40 207.78 180.82 75,761,600
Apr 14, 2016 208.07 208.60 207.60 208.01 181.02 65,212,900
Apr 13, 2016 207.00 208.10 206.84 208.00 181.02 96,336,400
Apr 12, 2016 204.22 206.25 203.70 205.92 179.21 115,350,600
Apr 11, 2016 205.25 206.07 203.91 204.02 177.55 83,757,500
Apr 8, 2016 205.34 205.85 203.87 204.50 177.97 95,040,600
Apr 7, 2016 205.14 205.56 203.09 203.95 177.49 113,859,000
Apr 6, 2016 204.19 206.49 203.98 206.42 179.64 91,839,800
Apr 5, 2016 204.67 206.26 203.89 204.19 177.70 99,662,200
Apr 4, 2016 206.83 207.07 205.89 206.25 179.49 63,497,000
Apr 1, 2016 204.35 207.14 203.98 206.92 180.08 114,423,500
Mar 31, 2016 205.91 206.41 205.33 205.52 178.86 94,584,100
Mar 30, 2016 206.30 206.87 205.59 206.02 179.29 86,365,300
Mar 29, 2016 202.76 205.25 202.40 205.12 178.51 92,922,900
Mar 28, 2016 203.61 203.86 202.71 203.24 176.87 62,408,200
Mar 24, 2016 202.00 203.16 201.74 203.12 176.77 84,360,900
Mar 23, 2016 204.11 204.33 203.01 203.21 176.85 81,052,500
Mar 22, 2016 203.76 205.23 203.57 204.56 178.02 97,471,900
Mar 21, 2016 204.07 204.94 203.80 204.67 178.12 72,926,700
Mar 18, 2016 1.05 Dividend
Mar 18, 2016 204.17 204.78 203.80 204.38 177.86 138,372,400
Mar 17, 2016 203.24 205.23 202.77 204.63 177.17 134,278,500
Mar 16, 2016 201.60 203.82 201.55 203.34 176.05 129,303,200
Mar 15, 2016 201.36 202.53 201.05 202.17 175.04 93,169,100
Mar 14, 2016 202.16 203.04 201.77 202.50 175.32 73,612,000
Mar 11, 2016 201.26 202.81 199.52 202.76 175.55 137,964,500
Mar 10, 2016 199.96 201.07 197.38 199.54 172.76 156,838,700
Mar 9, 2016 199.36 199.79 198.43 199.38 172.62 94,801,200
Mar 8, 2016 199.32 199.92 198.21 198.40 171.77 123,974,900
Mar 7, 2016 199.34 201.07 199.25 200.59 173.67 100,219,000
Mar 4, 2016 200.01 201.35 199.03 200.43 173.53 129,293,600
Mar 3, 2016 198.79 199.80 198.11 199.78 172.97 95,172,200
Mar 2, 2016 197.74 199.06 197.25 199.00 172.29 102,415,000
Mar 1, 2016 195.01 198.21 194.45 198.11 171.52 141,799,700
Feb 29, 2016 195.11 196.23 193.33 193.56 167.58 125,918,100
Feb 26, 2016 196.57 196.68 194.90 195.09 168.91 129,833,700
Feb 25, 2016 193.73 195.55 192.83 195.54 169.30 110,728,300
Feb 24, 2016 190.63 193.53 189.32 193.20 167.27 150,812,200
Feb 23, 2016 194.00 194.32 192.18 192.32 166.51 111,455,300
Feb 22, 2016 193.87 194.95 193.79 194.78 168.64 103,640,300
Feb 19, 2016 191.17 192.18 190.45 192.00 166.23 114,793,000
Feb 18, 2016 193.20 193.27 191.72 192.09 166.31 102,343,000
Feb 17, 2016 191.16 193.32 191.01 192.88 167.00 136,009,500
Feb 16, 2016 188.77 189.81 187.63 189.78 164.31 120,250,700
Feb 12, 2016 184.96 186.65 183.96 186.63 161.58 127,632,400
Feb 11, 2016 182.34 184.10 181.09 182.86 158.32 219,058,900
Feb 10, 2016 186.41 188.34 185.12 185.27 160.41 148,214,100
Feb 9, 2016 183.36 186.94 183.20 185.43 160.55 184,513,100
Feb 8, 2016 185.77 186.12 182.80 185.42 160.54 191,526,700
Feb 5, 2016 190.99 191.67 187.20 187.95 162.73 180,788,300
Feb 4, 2016 190.71 192.75 189.96 191.60 165.89 139,531,800
Feb 3, 2016 191.41 191.78 187.10 191.30 165.63 205,054,900
Feb 2, 2016 191.96 191.97 189.54 190.16 164.64 182,564,900
Feb 1, 2016 192.53 194.58 191.84 193.65 167.66 136,061,600
Jan 29, 2016 190.02 193.88 189.88 193.72 167.72 210,529,300
Jan 28, 2016 189.96 190.20 187.16 189.11 163.73 143,798,800
Jan 27, 2016 189.58 191.56 187.06 188.13 162.88 185,681,700
Jan 26, 2016 188.42 190.53 188.02 190.20 164.68 141,036,800
Jan 25, 2016 189.92 190.15 187.41 187.64 162.46 130,371,700
Jan 22, 2016 189.78 190.76 188.88 190.52 164.95 168,319,600
Jan 21, 2016 186.21 188.87 184.64 186.69 161.64 195,772,900
Jan 20, 2016 185.03 187.50 181.02 185.65 160.74 286,547,800
Jan 19, 2016 189.96 190.11 186.20 188.06 162.82 195,244,400
Jan 15, 2016 186.77 188.76 185.52 187.81 162.61 324,846,400
Jan 14, 2016 189.55 193.26 187.66 191.93 166.17 240,795,600
Jan 13, 2016 194.45 194.86 188.38 188.83 163.49 221,168,900
Jan 12, 2016 193.82 194.55 191.14 193.66 167.67 172,330,500
Jan 11, 2016 193.01 193.41 189.82 192.11 166.33 187,941,300
Jan 8, 2016 195.19 195.85 191.58 191.92 166.16 209,817,200
Jan 7, 2016 195.33 197.44 193.59 194.05 168.01 213,436,100
Jan 6, 2016 198.34 200.06 197.60 198.82 172.14 152,112,600
Jan 5, 2016 201.40 201.90 200.05 201.36 174.34 110,845,800
Jan 4, 2016 200.49 201.03 198.59 201.02 174.04 222,353,500
Dec 31, 2015 205.13 205.89 203.87 203.87 176.51 114,877,900
Dec 30, 2015 207.11 207.21 205.76 205.93 178.29 63,317,700
Dec 29, 2015 206.51 207.79 206.47 207.40 179.57 92,640,700
Dec 28, 2015 204.86 205.26 203.94 205.21 177.67 65,899,900
Dec 24, 2015 205.72 206.33 205.42 205.68 178.08 48,539,600
Dec 23, 2015 204.69 206.07 204.58 206.02 178.37 110,987,200
Dec 22, 2015 202.72 203.85 201.55 203.50 176.19 111,026,200
Dec 21, 2015 201.41 201.88 200.09 201.67 174.61 99,094,300
Dec 18, 2015 1.21 Dividend
Dec 18, 2015 202.77 202.93 199.83 200.02 173.18 251,393,500
Dec 17, 2015 208.40 208.48 204.84 204.86 176.32 173,092,500
Dec 16, 2015 206.37 208.39 204.80 208.03 179.05 197,017,000
Dec 15, 2015 204.70 206.11 202.87 205.03 176.46 154,069,600
Dec 14, 2015 202.07 203.05 199.95 202.90 174.63 182,385,200
Dec 11, 2015 203.35 204.14 201.51 201.88 173.75 211,173,300
Dec 10, 2015 205.42 207.43 205.14 205.87 177.19 116,128,900
Dec 9, 2015 206.19 208.68 204.18 205.34 176.73 162,401,500
Dec 8, 2015 206.49 208.29 205.78 206.95 178.12 103,372,400
Dec 7, 2015 209.23 209.73 207.20 208.35 179.32 102,027,100
Dec 4, 2015 205.61 209.97 205.61 209.62 180.42 192,913,900
Dec 3, 2015 208.83 209.15 204.75 205.61 176.96 166,224,200
Dec 2, 2015 210.62 211.00 208.23 208.53 179.48 108,441,300
Dec 1, 2015 209.44 210.82 209.11 210.68 181.33 97,858,400
Nov 30, 2015 209.75 209.89 208.56 208.69 179.61 112,822,700
Nov 27, 2015 209.43 209.80 208.86 209.56 180.36 37,317,800
Nov 25, 2015 209.50 209.74 209.01 209.32 180.16 51,980,100
Nov 24, 2015 207.87 209.83 207.41 209.35 180.18 98,874,400
Nov 23, 2015 209.38 209.98 208.52 209.07 179.94 64,931,200
Nov 20, 2015 209.45 210.12 208.86 209.31 180.15 94,011,500
Nov 19, 2015 208.59 209.05 208.20 208.55 179.49 88,220,500
Nov 18, 2015 206.04 208.90 205.99 208.73 179.65 121,342,500
Nov 17, 2015 205.99 207.04 204.88 205.47 176.84 121,123,700
Nov 16, 2015 202.32 205.69 202.18 205.62 176.97 117,645,200
Nov 13, 2015 204.35 204.67 202.44 202.54 174.32 153,577,100
Nov 12, 2015 206.50 207.06 204.82 204.84 176.30 121,315,200
Nov 11, 2015 208.88 208.94 207.66 207.74 178.80 67,846,000
Nov 10, 2015 207.51 208.60 207.19 208.56 179.50 75,874,600
Nov 9, 2015 209.31 209.49 206.95 208.08 179.09 131,008,700
Nov 6, 2015 209.74 210.32 208.46 210.04 180.78 110,471,500
Nov 5, 2015 210.43 210.98 209.09 210.15 180.87 78,408,700
Nov 4, 2015 211.35 211.50 209.72 210.36 181.05 96,224,500
Nov 3, 2015 209.97 211.66 209.70 211.00 181.60 95,246,100
Nov 2, 2015 208.32 210.62 208.17 210.39 181.08 86,270,800
Oct 30, 2015 209.06 209.44 207.74 207.93 178.96 131,076,900
Oct 29, 2015 208.35 209.27 208.21 208.83 179.74 90,525,500
Oct 28, 2015 207.00 208.98 206.21 208.95 179.84 135,906,700
Oct 27, 2015 206.20 207.00 205.79 206.60 177.82 77,905,800
Oct 26, 2015 207.30 207.37 206.56 207.00 178.16 69,033,000
Oct 23, 2015 207.25 207.95 206.30 207.51 178.60 144,442,300
Oct 22, 2015 202.98 205.51 201.85 205.26 176.66 174,911,700
Oct 21, 2015 203.61 203.79 201.65 201.85 173.73 102,038,000
Oct 20, 2015 202.85 203.84 202.55 203.11 174.81 78,448,500
Oct 19, 2015 202.50 203.37 202.13 203.37 175.04 76,523,900
Oct 16, 2015 202.83 203.29 201.92 203.27 174.95 114,580,100
Oct 15, 2015 200.08 202.36 199.64 202.35 174.16 134,142,200
Oct 14, 2015 200.18 200.87 198.94 199.29 171.52 99,106,200
Oct 13, 2015 200.65 202.16 200.05 200.25 172.35 88,038,700
Oct 12, 2015 201.42 201.76 200.91 201.52 173.44 56,395,600
Oct 9, 2015 201.38 201.90 200.58 201.33 173.28 107,069,200
Oct 8, 2015 198.95 201.55 198.59 201.21 173.18 153,055,200
Oct 7, 2015 198.90 199.83 197.48 199.41 171.63 124,307,300
Oct 6, 2015 198.31 198.98 197.00 197.79 170.23 110,274,500
Oct 5, 2015 196.46 198.74 196.33 198.47 170.82 126,320,800
Oct 2, 2015 189.77 195.03 189.12 195.00 167.83 211,003,300
Oct 1, 2015 192.08 192.49 189.82 192.13 165.36 131,079,000
Sep 30, 2015 190.37 191.83 189.44 191.63 164.93 163,452,000
Sep 29, 2015 188.27 189.74 186.93 188.12 161.91 159,045,600
Sep 28, 2015 191.78 191.91 187.64 188.01 161.82 178,515,900
Sep 25, 2015 194.64 195.00 191.81 192.85 165.98 155,054,800
Sep 24, 2015 192.15 193.45 190.56 192.90 166.02 159,378,800
Sep 23, 2015 194.11 194.67 192.91 193.60 166.63 92,790,600
Sep 22, 2015 193.88 194.46 192.56 193.91 166.89 153,890,900
Sep 21, 2015 196.44 197.68 195.21 196.46 169.09 105,726,200
Sep 18, 2015 1.03 Dividend
Sep 18, 2015 195.71 198.68 194.96 195.45 168.22 223,657,500
Sep 17, 2015 200.02 202.89 199.28 199.73 171.01 276,046,600
Sep 16, 2015 198.82 200.41 198.41 200.18 171.40 99,581,600
Sep 15, 2015 196.61 198.99 195.96 198.46 169.93 113,806,200
Sep 14, 2015 196.95 197.01 195.43 196.01 167.83 79,452,000
Sep 11, 2015 195.38 196.82 194.53 196.74 168.45 119,691,200
Sep 10, 2015 194.56 197.22 194.25 195.85 167.69 158,611,100
Sep 9, 2015 199.32 199.47 194.35 194.79 166.78 149,347,700
Sep 8, 2015 195.94 197.61 195.17 197.43 169.04 116,025,700
Sep 4, 2015 192.85 193.86 191.61 192.59 164.90 207,081,000
Sep 3, 2015 196.26 198.05 194.96 195.55 167.44 152,087,800
Sep 2, 2015 194.62 195.46 192.42 195.41 167.32 160,269,300
Sep 1, 2015 193.12 194.77 190.73 191.77 164.20 256,000,400
Aug 31, 2015 198.11 199.13 197.01 197.67 169.25 163,298,800
Aug 28, 2015 198.50 199.84 197.92 199.28 170.63 160,414,400
Aug 27, 2015 197.02 199.42 195.21 199.27 170.62 274,143,900
Aug 26, 2015 192.08 194.79 188.37 194.46 166.50 339,257,000
Aug 25, 2015 195.43 195.45 186.92 187.27 160.35 369,833,100
Aug 24, 2015 187.49 197.48 182.40 189.50 162.25 507,244,300
Aug 21, 2015 201.73 203.94 197.52 197.83 169.39 346,588,500
Aug 20, 2015 206.51 208.29 203.90 203.97 174.64 194,327,900
Aug 19, 2015 209.09 210.01 207.35 208.32 178.37 172,946,000
Aug 18, 2015 210.26 210.68 209.70 209.98 179.79 71,692,700
Aug 17, 2015 208.71 210.59 208.16 210.59 180.31 79,072,600
Aug 14, 2015 208.43 209.51 208.26 209.42 179.31 72,786,500
Aug 13, 2015 208.73 209.55 208.01 208.66 178.66 89,383,300
Aug 12, 2015 207.11 209.14 205.36 208.92 178.88 172,123,700
Aug 11, 2015 208.97 209.47 207.76 208.67 178.67 126,081,400
Aug 10, 2015 209.28 210.67 209.28 210.57 180.30 80,270,700
Aug 7, 2015 208.16 208.34 206.87 207.95 178.05 117,858,000
Aug 6, 2015 210.29 210.42 207.65 208.35 178.39 116,030,800
Aug 5, 2015 210.45 211.31 209.73 210.07 179.87 85,786,800
Aug 4, 2015 209.70 210.25 208.80 209.38 179.28 81,820,800
Aug 3, 2015 210.46 210.53 208.65 209.79 179.63 113,965,700
Jul 31, 2015 211.42 211.45 210.16 210.50 180.24 103,266,900
Jul 30, 2015 210.16 211.02 209.42 210.82 180.51 91,304,400
Jul 29, 2015 209.48 211.04 209.31 210.77 180.47 105,791,300
Jul 28, 2015 207.79 209.50 206.80 209.33 179.23 123,544,800
Jul 27, 2015 206.94 207.55 206.26 206.79 177.06 132,361,100
Jul 24, 2015 210.30 210.37 207.60 208.00 178.10 117,755,000
Jul 23, 2015 211.53 211.65 209.75 210.18 179.96 90,509,100
Jul 22, 2015 210.93 211.77 210.89 211.37 180.98 88,667,900
Jul 21, 2015 212.43 212.74 211.39 211.75 181.31 77,965,000
Jul 20, 2015 212.75 213.18 212.21 212.59 182.03 70,446,800
Jul 17, 2015 212.29 212.55 211.80 212.48 181.93 89,030,000
Jul 16, 2015 211.87 212.30 211.58 212.30 181.78 106,683,300
Jul 15, 2015 210.73 211.28 210.04 210.61 180.33 97,914,100
Jul 14, 2015 209.72 211.05 209.65 210.68 180.39 81,709,600
Jul 13, 2015 208.99 209.90 208.94 209.77 179.61 106,069,400
Jul 10, 2015 207.29 207.98 204.95 207.48 177.65 129,456,900
Jul 9, 2015 207.04 207.35 204.77 204.90 175.44 144,113,100
Jul 8, 2015 206.42 206.76 204.25 204.53 175.12 164,020,100
Jul 7, 2015 206.96 208.17 204.11 208.02 178.11 173,820,200
Jul 6, 2015 205.77 207.65 205.53 206.72 177.00 117,975,400
Jul 2, 2015 208.07 208.27 206.81 207.31 177.50 104,373,700
Jul 1, 2015 207.73 208.03 206.56 207.50 177.67 135,979,900
Jun 30, 2015 207.26 207.32 205.28 205.85 176.25 182,925,100
Jun 29, 2015 208.05 209.83 205.33 205.42 175.89 202,621,300
Jun 26, 2015 210.29 210.58 209.16 209.82 179.65 104,174,800
Jun 25, 2015 211.10 211.25 209.77 209.86 179.69 97,107,400
Jun 24, 2015 211.72 212.17 210.47 210.50 180.24 92,307,300
Jun 23, 2015 212.14 212.44 211.57 212.04 181.55 68,476,800
Jun 22, 2015 211.91 212.59 211.64 211.89 181.43 70,696,000
Jun 19, 2015 1.03 Dividend
Jun 19, 2015 211.46 211.55 210.36 210.81 180.50 130,478,700
Jun 18, 2015 211.31 213.34 210.63 212.78 181.31 165,867,900
Jun 17, 2015 210.59 211.32 209.36 210.59 179.44 126,708,600
Jun 16, 2015 208.93 210.35 208.72 210.25 179.15 85,308,200
Jun 15, 2015 208.64 209.45 207.79 209.11 178.18 124,384,200
Jun 12, 2015 210.64 211.48 209.68 210.01 178.95 135,382,400
Jun 11, 2015 211.48 212.09 211.20 211.63 180.33 73,876,400
Jun 10, 2015 209.37 211.41 209.30 210.95 179.75 134,551,300
Jun 9, 2015 208.45 209.10 207.69 208.45 177.62 105,034,700
Jun 8, 2015 209.64 209.82 208.39 208.48 177.64 89,063,300
Jun 5, 2015 209.95 210.58 208.98 209.77 178.74 121,704,700
Jun 4, 2015 211.07 211.86 209.75 210.13 179.05 151,882,800
Jun 3, 2015 212.00 212.67 211.33 211.92 180.57 87,820,900
Jun 2, 2015 211.02 212.19 210.27 211.36 180.10 91,531,000
Jun 1, 2015 211.94 212.34 210.62 211.57 180.27 93,338,800
May 29, 2015 212.38 212.43 210.82 211.14 179.91 124,919,600
May 28, 2015 212.33 212.59 211.63 212.46 181.03 74,974,600
May 27, 2015 211.25 212.98 210.76 212.70 181.24 93,214,000
May 26, 2015 212.40 212.91 210.20 210.70 179.53 124,308,600
May 22, 2015 213.04 213.54 212.91 212.99 181.48 57,433,500
May 21, 2015 212.71 213.75 212.51 213.50 181.92 64,764,600
May 20, 2015 213.15 213.78 212.50 212.88 181.39 76,857,500
May 19, 2015 213.24 213.57 212.69 213.03 181.52 72,114,600
May 18, 2015 212.24 213.40 212.16 213.10 181.58 74,549,700
May 15, 2015 212.44 212.61 211.86 212.44 181.02 76,510,100
May 14, 2015 211.24 212.32 210.91 212.21 180.82 95,934,000
May 13, 2015 210.47 211.22 209.74 210.02 178.95 94,667,900
May 12, 2015 209.61 210.63 208.62 209.98 178.92 119,727,600
May 11, 2015 211.57 211.89 210.52 210.61 179.46 75,708,100
May 8, 2015 210.88 211.86 210.78 211.62 180.32 155,877,300
May 7, 2015 207.92 209.38 207.52 208.87 177.97 88,244,900
May 6, 2015 209.56 209.93 206.76 208.04 177.27 135,060,200
May 5, 2015 211.03 211.46 208.73 208.90 178.00 113,326,200
May 4, 2015 211.23 212.02 211.10 211.32 180.06 70,927,200
May 1, 2015 209.40 210.77 209.28 210.72 179.55 103,399,700
Apr 30, 2015 209.88 210.35 207.62 208.46 177.63 161,304,900
Apr 29, 2015 210.37 211.29 209.60 210.57 179.42 125,684,900
Apr 28, 2015 210.74 211.50 209.33 211.44 180.16 86,863,500
Apr 27, 2015 212.33 212.48 210.54 210.77 179.59 79,358,100
Apr 24, 2015 211.66 211.97 211.11 211.65 180.34 61,327,400
Apr 23, 2015 210.15 211.94 210.01 211.16 179.93 102,585,900
Apr 22, 2015 210.01 210.85 208.90 210.63 179.47 78,264,600
Apr 21, 2015 210.67 210.86 209.24 209.60 178.60 72,559,800
Apr 20, 2015 209.06 210.25 208.96 209.85 178.81 92,189,500
Apr 17, 2015 208.94 209.23 207.01 207.95 177.19 191,113,200
Apr 16, 2015 210.03 210.98 209.79 210.37 179.25 68,934,900
Apr 15, 2015 210.05 211.04 209.95 210.43 179.30 99,529,300
Apr 14, 2015 208.85 209.71 208.10 209.49 178.50 75,099,900
Apr 13, 2015 209.87 210.63 209.03 209.09 178.16 74,436,600
Apr 10, 2015 209.20 210.09 208.96 210.04 178.97 72,722,900
Apr 9, 2015 207.78 209.18 207.19 208.90 178.00 85,548,900
Apr 8, 2015 207.55 208.51 207.08 207.98 177.22 89,351,900
Apr 7, 2015 207.86 208.76 207.24 207.28 176.62 81,236,300
Apr 6, 2015 205.37 208.45 205.21 207.83 177.09 114,368,200
Apr 2, 2015 205.62 206.98 205.40 206.44 175.90 86,900,900
Apr 1, 2015 206.39 206.42 204.51 205.70 175.27 137,303,600
Mar 31, 2015 207.26 208.10 206.36 206.43 175.90 126,768,700
Mar 30, 2015 206.98 208.61 206.96 208.25 177.45 96,180,400
Mar 27, 2015 205.13 205.95 204.90 205.74 175.31 118,939,000
Mar 26, 2015 204.96 206.37 204.12 205.27 174.91 153,067,200
Mar 25, 2015 209.07 209.35 205.71 205.76 175.32 159,521,700
Mar 24, 2015 209.85 210.40 208.74 208.82 177.93 77,805,300
Mar 23, 2015 210.42 211.11 210.00 210.00 178.94 71,784,500
Mar 20, 2015 0.93 Dividend
Mar 20, 2015 209.71 211.02 209.49 210.41 179.29 177,715,100
Mar 19, 2015 209.96 210.47 209.03 209.50 177.72 117,917,300
Mar 18, 2015 207.39 211.27 206.62 210.46 178.53 228,808,500
Mar 17, 2015 207.69 208.42 206.98 207.96 176.41 94,510,400
Mar 16, 2015 206.71 208.69 205.86 208.58 176.94 136,099,200
Mar 13, 2015 206.77 207.93 204.58 205.83 174.60 162,410,900
Mar 12, 2015 205.26 207.18 205.20 207.10 175.68 93,993,500
Mar 11, 2015 205.29 205.50 204.40 204.50 173.48 110,145,700
Mar 10, 2015 206.71 206.81 204.93 204.98 173.88 157,121,300
Mar 9, 2015 207.74 208.79 207.55 208.36 176.75 89,818,900
Mar 6, 2015 209.42 209.94 207.10 207.50 176.02 188,128,000
Mar 5, 2015 210.62 210.80 209.85 210.46 178.53 76,873,000
Mar 4, 2015 210.40 210.49 209.06 210.23 178.34 114,497,200
Mar 3, 2015 211.47 212.05 210.08 211.12 179.09 110,325,800
Mar 2, 2015 210.78 212.06 210.72 211.99 179.83 87,491,400
Feb 27, 2015 211.26 211.58 210.60 210.66 178.70 108,076,000
Feb 26, 2015 211.52 211.71 210.65 211.38 179.31 72,697,900
Feb 25, 2015 211.66 212.24 211.22 211.63 179.52 73,061,700
Feb 24, 2015 211.12 212.05 210.76 211.81 179.68 72,472,300
Feb 23, 2015 210.94 211.21 210.48 211.21 179.17 74,411,100
Feb 20, 2015 209.48 211.33 208.73 211.24 179.19 140,896,400
Feb 19, 2015 209.41 210.42 209.24 209.98 178.13 91,462,500
Feb 18, 2015 209.66 210.22 209.34 210.13 178.25 80,652,900
Feb 17, 2015 209.40 210.32 209.10 210.11 178.24 76,968,200
Feb 13, 2015 209.07 209.84 208.76 209.78 177.96 93,670,400
Feb 12, 2015 207.89 208.99 206.97 208.92 177.23 97,545,900
Feb 11, 2015 206.61 207.45 205.83 206.93 175.54 91,087,800
Feb 10, 2015 205.88 207.12 204.68 206.81 175.44 96,164,200
Feb 9, 2015 204.77 205.64 204.14 204.63 173.59 87,219,000
Feb 6, 2015 206.56 207.24 204.92 205.55 174.37 125,672,000
Feb 5, 2015 204.86 206.30 204.77 206.12 174.85 97,953,200
Feb 4, 2015 203.92 205.38 203.51 204.06 173.10 134,306,700
Feb 3, 2015 203.00 204.85 202.55 204.84 173.76 124,212,900
Feb 2, 2015 200.05 202.03 197.86 201.92 171.29 163,107,000
Jan 30, 2015 200.57 202.17 199.13 199.45 169.19 197,729,700
Jan 29, 2015 200.38 202.30 198.68 201.99 171.35 173,585,400
Jan 28, 2015 204.17 204.29 199.91 200.14 169.78 168,514,300
Jan 27, 2015 202.97 204.12 201.74 202.74 171.98 134,044,600
Jan 26, 2015 204.71 205.56 203.85 205.45 174.28 92,009,700
Jan 23, 2015 205.79 206.10 204.81 204.97 173.88 117,516,800
Jan 22, 2015 203.99 206.26 202.33 206.10 174.83 174,356,000
Jan 21, 2015 201.50 203.66 200.94 203.08 172.27 122,942,700
Jan 20, 2015 202.40 202.72 200.17 202.06 171.41 130,991,100
Jan 16, 2015 198.77 201.82 198.55 201.63 171.04 211,879,600
Jan 15, 2015 201.63 202.01 198.88 199.02 168.83 176,613,900
Jan 14, 2015 199.65 201.10 198.57 200.86 170.39 192,991,100
Jan 13, 2015 204.12 205.48 200.51 202.08 171.42 214,553,300
Jan 12, 2015 204.41 204.60 201.92 202.65 171.91 144,396,100
Jan 9, 2015 206.40 206.42 203.51 204.25 173.26 158,567,300
Jan 8, 2015 204.01 206.16 203.99 205.90 174.66 147,217,800
Jan 7, 2015 201.42 202.72 200.88 202.31 171.62 125,346,700
Jan 6, 2015 202.09 202.72 198.86 199.82 169.51 209,151,400
Jan 5, 2015 204.17 204.37 201.35 201.72 171.12 169,632,600
Jan 2, 2015 206.38 206.88 204.18 205.43 174.27 121,465,900
Dec 31, 2014 207.99 208.19 205.39 205.54 174.36 130,333,800
Dec 30, 2014 208.21 208.37 207.51 207.60 176.11 73,540,800
Dec 29, 2014 208.22 208.97 208.14 208.72 177.06 79,643,900
Dec 26, 2014 208.31 208.85 208.25 208.44 176.82 57,326,700
Dec 24, 2014 208.02 208.34 207.72 207.77 176.25 42,963,400
Dec 23, 2014 208.17 208.23 207.40 207.75 176.23 122,167,900
Dec 22, 2014 206.75 207.47 206.46 207.47 176.00 148,318,900
Dec 19, 2014 1.14 Dividend
Dec 19, 2014 206.43 207.33 205.61 206.52 175.19 245,084,600
Dec 18, 2014 204.74 212.97 203.92 206.78 174.45 257,633,900
Dec 17, 2014 198.44 202.34 198.29 201.79 170.24 253,910,100
Dec 16, 2014 198.58 202.40 197.86 197.91 166.96 259,543,800
Dec 15, 2014 201.98 202.53 198.78 199.51 168.31 189,965,800
Dec 12, 2014 202.64 203.82 200.85 200.89 169.48 202,330,200
Dec 11, 2014 203.88 206.19 203.71 204.19 172.26 159,012,800
Dec 10, 2014 205.91 205.98 202.93 203.16 171.39 159,856,400
Dec 9, 2014 204.37 206.60 203.91 206.47 174.19 125,180,100
Dec 8, 2014 207.52 208.12 205.93 206.61 174.30 108,588,200
Dec 5, 2014 207.87 208.47 207.55 208.00 175.48 91,025,500
Dec 4, 2014 207.54 208.27 206.70 207.66 175.19 91,316,600
Dec 3, 2014 207.30 208.15 207.10 207.89 175.38 68,952,000
Dec 2, 2014 205.81 207.34 205.78 207.09 174.71 74,507,200
Dec 1, 2014 206.40 206.54 205.38 205.76 173.59 103,968,400
Nov 28, 2014 207.49 207.87 206.91 207.20 174.80 57,890,100
Nov 26, 2014 207.29 207.76 207.03 207.64 175.17 62,167,800
Nov 25, 2014 207.54 207.79 206.80 207.11 174.73 79,108,300
Nov 24, 2014 207.17 207.39 206.91 207.26 174.85 65,880,800
Nov 21, 2014 207.64 207.84 205.98 206.68 174.36 142,327,300
Nov 20, 2014 204.26 205.71 204.18 205.58 173.44 72,840,300
Nov 19, 2014 205.31 205.55 204.30 205.22 173.13 82,373,000
Nov 18, 2014 204.44 205.92 204.44 205.55 173.41 76,068,100
Nov 17, 2014 203.85 204.58 203.65 204.37 172.41 80,441,000
Nov 14, 2014 204.10 204.49 203.72 204.24 172.30 80,417,500
Nov 13, 2014 204.16 204.83 203.21 204.19 172.26 85,357,900
Nov 12, 2014 203.35 204.24 203.31 203.96 172.07 90,120,300
Nov 11, 2014 204.06 204.31 203.65 204.18 172.25 54,499,400
Nov 10, 2014 203.38 204.04 203.13 203.98 172.09 66,319,000
Nov 7, 2014 203.17 203.60 202.61 203.34 171.55 89,540,000
Nov 6, 2014 202.39 203.26 201.64 203.15 171.39 107,089,000
Nov 5, 2014 202.54 202.59 201.45 202.34 170.70 91,709,000
Nov 4, 2014 201.23 201.60 200.06 201.07 169.63 93,343,000
Nov 3, 2014 201.92 202.45 201.31 201.77 170.22 93,600,000
Oct 31, 2014 201.78 201.82 200.77 201.66 170.13 146,903,000
Oct 30, 2014 197.58 199.95 197.40 199.38 168.20 113,330,000
Oct 29, 2014 198.55 199.12 196.80 198.11 167.13 142,557,000
Oct 28, 2014 196.82 198.42 196.73 198.41 167.39 106,736,000
Oct 27, 2014 195.73 196.45 195.03 196.16 165.49 82,954,000
Oct 24, 2014 195.25 196.49 194.49 196.43 165.72 117,927,000
Oct 23, 2014 194.62 196.20 194.26 194.93 164.45 154,944,000
Oct 22, 2014 194.41 194.91 192.61 192.69 162.56 151,822,000
Oct 21, 2014 191.68 194.20 191.48 194.07 163.73 154,949,000
Oct 20, 2014 188.13 190.45 188.07 190.30 160.54 130,011,000
Oct 17, 2014 188.42 189.75 187.62 188.47 159.00 214,625,000
Oct 16, 2014 183.06 187.58 182.89 186.27 157.14 270,391,000
Oct 15, 2014 185.16 187.69 181.92 186.43 157.28 380,715,000
Oct 14, 2014 188.42 189.82 187.04 187.70 158.35 215,847,000
Oct 13, 2014 190.46 191.15 187.30 187.41 158.11 230,939,000
Oct 10, 2014 192.69 193.65 190.49 190.54 160.75 221,909,000
Oct 9, 2014 196.33 196.60 192.58 192.74 162.60 210,705,000
Oct 8, 2014 193.37 196.92 192.36 196.64 165.89 186,461,000
Oct 7, 2014 195.28 195.72 193.22 193.26 163.04 147,913,000
Oct 6, 2014 197.34 197.60 195.58 196.29 165.60 104,778,000
Oct 3, 2014 195.68 196.94 195.08 196.52 165.79 121,569,000
Oct 2, 2014 194.18 195.06 192.35 194.38 163.99 157,285,000
Oct 1, 2014 196.70 196.77 193.91 194.35 163.96 177,798,000
Sep 30, 2014 197.69 198.30 196.61 197.02 166.21 131,302,000
Sep 29, 2014 196.20 197.89 196.05 197.54 166.65 95,112,000
Sep 26, 2014 196.70 198.39 196.42 197.90 166.96 103,547,000
Sep 25, 2014 199.04 199.05 196.27 196.34 165.64 150,300,000
Sep 24, 2014 198.04 199.69 197.52 199.56 168.36 107,276,000
Sep 23, 2014 198.43 199.26 197.95 198.01 167.05 111,393,000
Sep 22, 2014 200.35 200.38 198.73 199.15 168.01 125,553,000
Sep 19, 2014 0.94 Dividend
Sep 19, 2014 201.52 201.90 200.29 200.70 169.32 121,649,000
Sep 18, 2014 201.36 201.85 201.10 201.82 169.47 94,990,000
Sep 17, 2014 200.77 201.68 199.75 200.75 168.57 151,266,000
Sep 16, 2014 198.61 200.84 198.50 200.48 168.35 116,201,000
Sep 15, 2014 199.16 199.32 198.38 198.98 167.09 76,401,000
Sep 12, 2014 200.10 200.12 198.56 199.13 167.21 117,409,300
Sep 11, 2014 199.27 200.33 199.12 200.30 168.19 66,774,400
Sep 10, 2014 199.43 200.20 198.77 200.07 168.00 67,251,000
Sep 9, 2014 200.41 200.55 198.91 199.32 167.37 88,591,000
Sep 8, 2014 200.92 201.21 200.00 200.59 168.44 64,146,000
Sep 5, 2014 200.17 201.19 199.41 201.11 168.87 102,177,000
Sep 4, 2014 200.84 201.58 199.66 200.21 168.12 85,236,000
Sep 3, 2014 201.38 201.41 200.22 200.50 168.36 57,462,000
Sep 2, 2014 200.97 201.00 199.86 200.61 168.46 72,426,000
Aug 29, 2014 200.45 200.73 199.82 200.71 168.54 65,907,000
Aug 28, 2014 199.59 200.27 199.39 200.14 168.06 58,330,000
Aug 27, 2014 200.43 200.57 199.94 200.25 168.15 47,874,000
Aug 26, 2014 200.33 200.82 200.28 200.33 168.22 47,298,000
Aug 25, 2014 200.14 200.59 199.15 200.20 168.11 63,855,000
Aug 22, 2014 199.34 199.69 198.74 199.19 167.26 76,107,000
Aug 21, 2014 199.09 199.76 198.93 199.50 167.52 67,791,000
Aug 20, 2014 198.12 199.16 198.08 198.92 167.04 72,763,000
Aug 19, 2014 197.84 198.54 197.44 198.39 166.59 59,135,000
Aug 18, 2014 196.80 197.45 196.69 197.36 165.73 75,424,000
Aug 15, 2014 196.47 196.65 194.31 195.72 164.35 139,951,000
Aug 14, 2014 195.16 195.76 194.98 195.76 164.38 57,371,000
Aug 13, 2014 194.29 195.06 193.96 194.84 163.61 69,047,000
Aug 12, 2014 193.61 194.15 192.94 193.53 162.51 73,632,000
Aug 11, 2014 193.97 194.66 193.71 193.80 162.74 74,544,000
Aug 8, 2014 191.46 193.37 190.95 193.24 162.27 117,014,000
Aug 7, 2014 192.94 193.13 190.55 191.03 160.41 135,733,000
Aug 6, 2014 191.11 192.89 191.08 192.07 161.28 94,818,000
Aug 5, 2014 193.10 193.60 191.31 192.01 161.23 152,690,000
Aug 4, 2014 192.87 194.30 192.05 193.89 162.81 91,340,000
Aug 1, 2014 192.56 193.76 191.57 192.50 161.64 189,261,000
Jul 31, 2014 195.61 195.78 192.97 193.09 162.14 183,479,000
Jul 30, 2014 197.65 197.91 196.16 196.98 165.41 104,222,000
Jul 29, 2014 198.17 198.45 196.92 196.95 165.38 80,466,000
Jul 28, 2014 197.76 198.09 196.62 197.80 166.10 69,259,000
Jul 25, 2014 198.09 198.26 197.33 197.72 166.03 76,837,000
Jul 24, 2014 198.83 199.06 198.45 198.65 166.81 56,888,000
Jul 23, 2014 198.50 198.85 198.10 198.64 166.80 65,612,000
Jul 22, 2014 198.01 198.56 197.87 198.20 166.43 67,678,000
Jul 21, 2014 197.09 197.50 196.43 197.34 165.71 67,592,000
Jul 18, 2014 196.35 197.91 196.24 197.71 166.02 124,330,000
Jul 17, 2014 197.35 198.10 195.43 195.71 164.34 145,398,000
Jul 16, 2014 198.11 198.26 197.42 197.96 166.23 79,986,400
Jul 15, 2014 197.72 198.10 196.36 197.23 165.62 111,307,000
Jul 14, 2014 197.61 197.86 197.44 197.60 165.93 58,658,000
Jul 11, 2014 196.22 196.75 195.78 196.61 165.10 64,243,000
Jul 10, 2014 195.22 196.86 195.06 196.34 164.87 99,040,000
Jul 9, 2014 196.73 197.30 196.31 197.12 165.52 72,992,000
Jul 8, 2014 197.15 197.22 195.76 196.24 164.79 108,143,000
Jul 7, 2014 197.82 197.98 197.22 197.51 165.85 61,696,000
Jul 3, 2014 197.79 198.29 197.64 198.20 166.43 52,938,800
Jul 2, 2014 197.05 197.48 196.96 197.23 165.62 52,475,000
Jul 1, 2014 196.20 197.63 196.13 197.03 165.45 90,470,000
Jun 30, 2014 195.70 196.17 195.53 195.72 164.35 70,201,200
Jun 27, 2014 194.98 195.88 194.89 195.82 164.43 71,445,100
Jun 26, 2014 195.61 195.63 194.13 195.44 164.11 84,312,000
Jun 25, 2014 194.29 195.78 194.25 195.58 164.23 82,782,000
Jun 24, 2014 195.53 196.50 194.48 194.70 163.49 96,237,000
Jun 23, 2014 195.99 196.05 195.52 195.88 164.48 70,611,000
Jun 20, 2014 0.94 Dividend
Jun 20, 2014 196.03 196.10 195.70 195.94 164.53 100,587,000
Jun 19, 2014 196.43 196.60 195.80 196.48 164.20 85,929,000
Jun 18, 2014 194.83 196.37 194.40 196.26 164.02 105,267,000
Jun 17, 2014 194.02 194.97 193.81 194.83 162.82 84,834,000
Jun 16, 2014 193.89 194.70 193.66 194.29 162.37 87,424,000
Jun 13, 2014 193.92 194.32 193.30 194.13 162.24 82,017,000
Jun 12, 2014 194.69 194.80 193.11 193.54 161.74 106,350,000
Jun 11, 2014 194.90 195.12 194.48 194.92 162.90 68,772,000
Jun 10, 2014 195.34 195.64 194.92 195.60 163.46 57,129,000
Jun 9, 2014 195.35 196.05 195.17 195.58 163.45 65,119,000
Jun 6, 2014 194.87 195.43 194.78 195.38 163.28 78,696,000
Jun 5, 2014 193.41 194.65 192.70 194.45 162.50 92,103,000
Jun 4, 2014 192.47 193.30 192.27 193.19 161.45 55,529,000
Jun 3, 2014 192.43 192.90 192.25 192.80 161.12 65,047,000
Jun 2, 2014 192.95 192.99 191.97 192.90 161.21 64,656,000
May 30, 2014 192.19 192.80 192.03 192.68 161.02 76,316,000
May 29, 2014 191.82 192.40 191.33 192.37 160.77 64,377,000
May 28, 2014 191.52 191.82 191.06 191.38 159.94 66,723,000
May 27, 2014 191.06 191.58 190.95 191.52 160.06 72,010,000
May 23, 2014 189.76 190.48 189.59 190.35 159.08 61,092,800
May 22, 2014 189.18 189.98 188.86 189.59 158.44 61,549,000
May 21, 2014 188.09 189.22 188.06 189.13 158.06 89,093,000
May 20, 2014 188.65 188.67 187.07 187.55 156.74 111,644,000
May 19, 2014 187.69 188.89 187.52 188.74 157.73 63,839,000
May 16, 2014 187.51 188.13 186.72 188.05 157.16 97,458,000
May 15, 2014 188.68 188.72 186.48 187.40 156.61 154,956,000
May 14, 2014 189.79 189.88 188.79 189.06 158.00 72,367,000
May 13, 2014 190.04 190.42 189.77 189.96 158.75 66,454,000
May 12, 2014 188.80 189.88 188.00 189.79 158.61 86,940,000
May 9, 2014 187.71 188.04 186.83 187.96 157.08 83,679,000
May 8, 2014 187.71 189.05 187.08 187.68 156.85 93,618,000
May 7, 2014 187.41 187.97 186.01 187.88 157.01 106,500,000
May 6, 2014 188.00 188.13 186.74 186.78 156.09 85,454,000
May 5, 2014 187.14 188.55 186.62 188.42 157.46 75,883,000
May 2, 2014 188.31 189.14 187.78 188.06 157.16 98,122,000
May 1, 2014 188.22 188.84 187.73 188.33 157.39 93,019,000
Apr 30, 2014 187.44 188.50 187.18 188.31 157.37 101,508,000
Apr 29, 2014 187.48 188.04 187.08 187.75 156.90 84,098,000
Apr 28, 2014 187.05 187.69 184.96 186.88 156.18 135,121,000
Apr 25, 2014 187.22 187.33 185.87 186.29 155.68 100,380,000
Apr 24, 2014 188.37 188.39 186.93 187.83 156.97 88,170,000
Apr 23, 2014 187.82 187.92 187.30 187.45 156.65 73,869,000
Apr 22, 2014 187.23 188.40 187.13 187.89 157.02 85,790,000
Apr 21, 2014 186.44 187.10 186.21 187.04 156.31 68,329,000
Apr 17, 2014 185.88 186.91 185.56 186.39 155.77 105,255,000
Apr 16, 2014 185.47 186.14 184.65 186.13 155.55 105,197,000
Apr 15, 2014 183.32 184.33 181.51 184.20 153.94 157,093,000
Apr 14, 2014 182.93 183.37 181.44 182.94 152.88 132,382,000
Apr 11, 2014 182.14 183.42 181.31 181.51 151.69 167,251,000
Apr 10, 2014 187.08 187.17 182.93 183.16 153.07 172,959,000
Apr 9, 2014 185.60 187.15 185.06 187.09 156.35 100,254,000
Apr 8, 2014 184.26 185.40 183.59 185.10 154.69 112,660,000
Apr 7, 2014 185.95 186.26 183.96 184.34 154.05 140,803,000
Apr 4, 2014 189.66 189.70 186.10 186.40 155.78 169,381,000
Apr 3, 2014 189.17 189.22 188.05 188.63 157.64 77,435,000
Apr 2, 2014 188.49 189.13 188.14 188.88 157.85 78,774,000
Apr 1, 2014 187.62 188.36 187.00 188.25 157.32 89,193,000
Mar 31, 2014 186.67 187.30 185.52 187.01 156.29 99,745,000
Mar 28, 2014 185.11 186.42 185.00 185.49 155.02 101,642,000
Mar 27, 2014 184.75 185.34 183.90 184.58 154.26 142,383,000
Mar 26, 2014 187.04 187.34 184.92 184.97 154.58 119,843,000
Mar 25, 2014 186.37 186.94 185.27 186.31 155.70 103,852,000
Mar 24, 2014 186.84 187.07 184.62 185.43 154.97 121,411,000
Mar 21, 2014 0.83 Dividend
Mar 21, 2014 187.71 189.02 186.03 186.20 155.61 163,128,000
Mar 20, 2014 186.25 187.89 185.92 187.75 156.22 117,241,000
Mar 19, 2014 187.68 187.94 185.47 186.66 155.31 176,267,300
Mar 18, 2014 186.71 187.91 186.51 187.66 156.14 101,804,600
Mar 17, 2014 185.59 186.77 185.51 186.33 155.03 98,359,500
Mar 14, 2014 184.85 185.80 184.44 184.66 153.64 153,919,600
Mar 13, 2014 187.84 187.99 184.66 185.18 154.08 155,014,300
Mar 12, 2014 186.32 187.35 185.90 187.28 155.82 104,824,400
Mar 11, 2014 188.44 188.71 186.80 187.23 155.78 99,009,100
Mar 10, 2014 187.97 188.23 187.08 188.16 156.56 74,939,200
Mar 7, 2014 188.96 188.96 187.43 188.26 156.64 114,513,500
Mar 6, 2014 188.21 188.61 187.78 188.18 156.57 82,516,500
Mar 5, 2014 187.74 188.07 187.45 187.75 156.22 88,376,900
Mar 4, 2014 186.79 187.98 186.75 187.58 156.07 167,545,900
Mar 3, 2014 184.65 185.45 183.75 184.98 153.91 167,748,500
Feb 28, 2014 185.79 187.15 185.05 186.29 155.00 150,842,000
Feb 27, 2014 184.58 185.87 184.37 185.82 154.61 93,880,800
Feb 26, 2014 185.11 185.60 184.33 184.85 153.80 98,677,200
Feb 25, 2014 185.06 185.59 184.23 184.84 153.79 117,085,000
Feb 24, 2014 184.28 186.15 184.20 184.91 153.85 114,063,900
Feb 21, 2014 184.45 184.89 183.80 183.89 153.00 118,116,400
Feb 20, 2014 183.27 184.52 182.60 184.10 153.18 104,998,100
Feb 19, 2014 183.76 184.95 182.87 183.02 152.28 126,524,300
Feb 18, 2014 184.18 184.49 183.65 184.24 153.29 80,460,900
Feb 14, 2014 182.84 184.36 182.67 184.02 153.11 96,498,400
Feb 13, 2014 180.84 183.20 180.83 183.01 152.27 100,542,200
Feb 12, 2014 182.25 182.83 181.71 182.07 151.49 94,717,700
Feb 11, 2014 180.16 182.44 180.04 181.98 151.41 117,814,100
Feb 10, 2014 179.70 180.07 179.21 180.01 149.78 92,218,800
Feb 7, 2014 178.31 179.87 177.73 179.68 149.50 170,787,200
Feb 6, 2014 175.58 177.48 175.22 177.48 147.67 132,877,600
Feb 5, 2014 174.78 175.56 173.71 175.17 145.75 164,230,500
Feb 4, 2014 174.95 175.84 174.11 175.39 145.93 165,012,400
Feb 3, 2014 177.97 178.37 173.83 174.17 144.92 254,837,100
Jan 31, 2014 177.01 179.29 176.92 178.18 148.25 194,677,900
Jan 30, 2014 178.83 179.81 178.26 179.23 149.13 118,938,100
Jan 29, 2014 177.58 178.55 176.88 177.35 147.56 216,597,300
Jan 28, 2014 178.14 179.30 178.12 179.07 148.99 110,463,200
Jan 27, 2014 179.06 179.52 177.12 178.01 148.11 180,843,100
Jan 24, 2014 181.60 181.66 178.83 178.89 148.84 208,677,100
Jan 23, 2014 183.37 183.40 181.82 182.79 152.09 132,496,900
Jan 22, 2014 184.49 184.57 183.91 184.30 153.34 61,270,900
Jan 21, 2014 184.70 184.77 183.05 184.18 153.24 88,621,200
Jan 17, 2014 184.10 184.45 183.32 183.64 152.80 107,848,700
Jan 16, 2014 184.28 184.66 183.83 184.42 153.44 72,290,600
Jan 15, 2014 184.10 184.94 183.71 184.66 153.64 98,525,800
Jan 14, 2014 182.29 183.77 181.95 183.67 152.82 105,016,100
Jan 13, 2014 183.67 184.18 181.34 181.69 151.17 149,892,000
Jan 10, 2014 183.95 184.22 183.01 184.14 153.21 102,026,400
Jan 9, 2014 184.11 184.13 182.80 183.64 152.80 90,683,400
Jan 8, 2014 183.45 183.83 182.89 183.52 152.70 96,582,300
Jan 7, 2014 183.09 183.79 182.95 183.48 152.66 86,144,200
Jan 6, 2014 183.49 183.56 182.08 182.36 151.73 108,028,200
Jan 3, 2014 183.23 183.60 182.63 182.89 152.17 81,390,600
Jan 2, 2014 183.98 184.07 182.48 182.92 152.20 119,636,900
Dec 31, 2013 184.07 184.69 183.93 184.69 153.67 86,119,900
Dec 30, 2013 183.87 184.02 183.58 183.82 152.95 56,857,000
Dec 27, 2013 184.10 184.18 183.66 183.85 152.97 61,814,000
Dec 26, 2013 183.34 183.96 183.32 183.86 152.98 63,365,000
Dec 24, 2013 182.54 183.01 182.53 182.93 152.20 45,368,800
Dec 23, 2013 182.45 182.64 182.07 182.53 151.87 85,598,000
Dec 20, 2013 0.98 Dividend
Dec 20, 2013 180.69 181.99 180.57 181.56 151.06 197,087,000
Dec 19, 2013 181.18 181.70 180.71 181.49 150.19 136,531,200
Dec 18, 2013 178.92 181.73 177.32 181.70 150.36 234,906,000
Dec 17, 2013 179.38 179.41 178.25 178.65 147.84 89,886,000
Dec 16, 2013 178.95 179.81 178.90 179.22 148.31 96,195,000
Dec 13, 2013 178.50 178.66 177.77 178.11 147.39 107,808,000
Dec 12, 2013 178.64 178.86 177.76 178.13 147.41 115,565,000
Dec 11, 2013 180.82 180.85 178.50 178.72 147.90 130,591,000
Dec 10, 2013 180.98 181.36 180.64 180.75 149.58 80,976,000
Dec 9, 2013 181.47 181.67 181.16 181.40 150.12 70,124,000
Dec 6, 2013 180.67 181.11 180.15 180.94 149.74 127,728,000
Dec 5, 2013 179.41 179.74 178.77 178.94 148.08 106,934,000
Dec 4, 2013 179.10 180.48 178.35 179.73 148.73 123,033,000
Dec 3, 2013 179.94 180.39 179.17 179.75 148.75 116,563,000
Dec 2, 2013 181.09 181.43 180.25 180.53 149.40 99,726,000
Nov 29, 2013 181.32 181.75 180.80 181.00 149.79 55,870,900
Nov 27, 2013 180.87 181.24 180.65 181.12 149.88 58,800,000
Nov 26, 2013 180.72 181.22 180.41 180.68 149.52 86,994,000
Nov 25, 2013 181.13 181.17 180.37 180.63 149.48 79,486,000
Nov 22, 2013 179.98 180.83 179.77 180.81 149.63 81,296,000
Nov 21, 2013 178.97 180.05 178.86 179.91 148.88 92,841,000
Nov 20, 2013 179.39 179.93 177.98 178.47 147.69 124,909,000
Nov 19, 2013 179.33 179.87 178.72 179.03 148.16 93,891,000
Nov 18, 2013 180.35 180.50 179.02 179.42 148.48 104,796,000
Nov 15, 2013 179.56 180.12 179.33 180.05 149.00 102,818,000
Nov 14, 2013 178.54 179.42 178.25 179.27 148.35 103,435,000
Nov 13, 2013 176.09 178.43 176.09 178.38 147.62 103,844,000
Nov 12, 2013 176.94 177.36 176.37 176.96 146.44 83,990,000
Nov 11, 2013 177.12 177.53 176.91 177.32 146.74 62,614,000
Nov 8, 2013 174.87 177.31 174.85 177.29 146.72 136,713,000
Nov 7, 2013 177.50 177.64 174.76 174.93 144.76 157,000,000
Nov 6, 2013 177.03 177.50 176.54 177.17 146.62 87,348,000
Nov 5, 2013 176.14 176.75 175.57 176.27 145.87 85,825,000
Nov 4, 2013 176.69 176.90 175.98 176.83 146.33 85,677,000
Nov 1, 2013 176.02 176.61 175.22 176.21 145.82 142,805,000
Oct 31, 2013 176.15 176.89 175.53 175.79 145.47 133,795,000
Oct 30, 2013 177.38 177.51 175.66 176.29 145.89 140,002,000
Oct 29, 2013 176.63 177.24 176.38 177.17 146.62 87,401,000
Oct 28, 2013 175.89 176.47 175.70 176.23 145.84 84,979,000
Oct 25, 2013 175.51 176.00 175.17 175.95 145.61 93,625,000
Oct 24, 2013 174.92 175.37 174.51 175.15 144.94 70,350,000
Oct 23, 2013 174.81 174.89 173.96 174.57 144.46 105,484,000
Oct 22, 2013 174.91 175.93 174.43 175.41 145.16 126,663,000
Oct 21, 2013 174.45 174.75 174.01 174.40 144.32 104,104,000
Oct 18, 2013 173.86 174.51 173.51 174.39 144.32 138,316,000
Oct 17, 2013 171.37 173.32 171.34 173.22 143.35 129,389,000
Oct 16, 2013 170.72 172.16 170.64 172.07 142.40 161,676,000
Oct 15, 2013 170.51 171.15 169.47 169.70 140.43 155,485,000
Oct 14, 2013 169.21 171.08 169.08 170.94 141.46 112,106,000
Oct 11, 2013 168.91 170.32 168.77 170.26 140.90 105,040,000
Oct 10, 2013 167.29 169.26 167.23 169.17 140.00 195,955,000
Oct 9, 2013 165.80 166.20 164.53 165.60 137.04 168,973,000
Oct 8, 2013 167.40 167.62 165.36 165.48 136.94 178,015,000
Oct 7, 2013 167.42 168.45 167.25 167.43 138.56 96,295,000
Oct 4, 2013 167.75 169.06 167.53 168.89 139.76 96,878,000
Oct 3, 2013 168.79 168.94 166.84 167.62 138.71 176,698,000
Oct 2, 2013 168.35 169.34 167.83 169.18 140.00 113,350,000
Oct 1, 2013 168.14 169.50 167.97 169.34 140.14 127,160,000
Sep 30, 2013 167.48 168.54 167.15 168.01 139.04 143,937,000
Sep 27, 2013 168.84 169.14 168.47 168.91 139.78 99,141,800
Sep 26, 2013 169.32 170.17 169.05 169.69 140.43 77,146,900
Sep 25, 2013 169.64 169.98 168.89 169.04 139.89 117,306,500
Sep 24, 2013 169.90 170.53 169.21 169.53 140.29 106,333,100
Sep 23, 2013 170.49 170.65 169.39 169.93 140.62 104,616,500
Sep 20, 2013 0.84 Dividend
Sep 20, 2013 172.33 172.33 170.58 170.72 141.28 132,867,100
Sep 19, 2013 173.52 173.60 172.59 172.76 142.27 146,616,900
Sep 18, 2013 171.01 173.52 170.58 173.05 142.51 203,460,600
Sep 17, 2013 170.46 171.11 170.46 171.07 140.88 82,523,300
Sep 16, 2013 171.16 171.24 170.04 170.31 140.26 106,299,200
Sep 13, 2013 169.13 169.46 168.74 169.33 139.45 72,727,800
Sep 12, 2013 169.34 169.56 168.72 168.95 139.14 83,209,000
Sep 11, 2013 168.64 169.40 168.35 169.40 139.51 94,545,900
Sep 10, 2013 168.64 168.90 168.26 168.87 139.07 105,847,200
Sep 9, 2013 166.45 167.73 166.45 167.63 138.05 87,559,300
Sep 6, 2013 166.51 166.98 164.48 166.04 136.74 159,756,500
Sep 5, 2013 165.85 166.40 165.73 165.96 136.67 63,090,500
Sep 4, 2013 164.43 166.03 164.13 165.75 136.50 97,389,400
Sep 3, 2013 165.23 165.58 163.70 164.39 135.38 142,375,100
Aug 30, 2013 164.51 164.53 163.17 163.65 134.77 134,928,900
Aug 29, 2013 163.55 165.04 163.40 164.17 135.20 119,200,500
Aug 28, 2013 163.26 164.49 163.05 163.91 134.98 108,113,000
Aug 27, 2013 164.36 166.00 163.21 163.33 134.51 158,619,400
Aug 26, 2013 166.79 167.30 165.89 166.00 136.71 89,702,100
Aug 23, 2013 166.55 166.83 165.77 166.62 137.22 90,888,900
Aug 22, 2013 164.90 166.30 164.89 166.06 136.76 101,471,400
Aug 21, 2013 165.12 166.03 164.19 164.56 135.52 159,530,500
Aug 20, 2013 165.04 166.20 164.86 165.58 136.36 89,294,400
Aug 19, 2013 165.64 166.21 164.76 164.77 135.69 96,437,600
Aug 16, 2013 166.06 166.63 165.50 165.83 136.57 130,868,200
Aug 15, 2013 167.41 167.43 166.09 166.38 137.02 152,931,800
Aug 14, 2013 169.53 169.80 168.70 168.74 138.96 79,829,200
Aug 13, 2013 169.41 169.90 168.41 169.61 139.68 80,806,000
Aug 12, 2013 168.46 169.31 168.38 169.11 139.27 68,593,300
Aug 9, 2013 169.58 170.10 168.72 169.31 139.43 91,757,700
Aug 8, 2013 169.98 170.18 168.93 169.80 139.84 102,181,300
Aug 7, 2013 169.19 169.43 168.55 169.18 139.32 84,854,700
Aug 6, 2013 170.37 170.74 169.35 169.73 139.78 87,495,000
Aug 5, 2013 170.57 170.96 170.35 170.70 140.58 54,072,700
Aug 2, 2013 170.28 170.97 170.05 170.95 140.78 91,116,700
Aug 1, 2013 169.99 170.81 169.90 170.66 140.54 110,438,400
Jul 31, 2013 168.94 169.85 168.49 168.71 138.94 142,388,700
Jul 30, 2013 169.10 169.28 168.19 168.59 138.84 85,209,600
Jul 29, 2013 168.68 169.06 168.11 168.59 138.84 79,695,000
Jul 26, 2013 168.22 169.16 167.52 169.11 139.27 107,814,600
Jul 25, 2013 168.22 169.08 167.94 168.93 139.12 111,088,600
Jul 24, 2013 169.79 169.86 168.18 168.52 138.78 112,914,000
Jul 23, 2013 169.80 169.83 169.05 169.14 139.29 80,829,700
Jul 22, 2013 169.41 169.74 169.01 169.50 139.59 79,428,600
Jul 19, 2013 168.52 169.23 168.31 169.17 139.32 103,831,700
Jul 18, 2013 168.31 169.27 168.20 168.87 139.07 103,620,100
Jul 17, 2013 168.16 168.48 167.73 167.95 138.31 92,873,900
Jul 16, 2013 168.26 168.36 167.07 167.52 137.96 88,702,100
Jul 15, 2013 167.97 168.39 167.68 168.15 138.48 69,450,600
Jul 12, 2013 167.39 167.93 167.13 167.51 137.95 104,212,700
Jul 11, 2013 167.11 167.61 165.18 167.44 137.89 135,592,200
Jul 10, 2013 164.97 165.75 164.63 165.19 136.04 121,410,100
Jul 9, 2013 164.98 165.33 164.27 165.13 135.99 119,298,000
Jul 8, 2013 163.86 164.39 163.08 163.95 135.02 108,092,500
Jul 5, 2013 162.47 163.08 161.30 163.02 134.25 122,416,900
Jul 3, 2013 160.48 161.77 160.22 161.28 132.82 75,216,400
Jul 2, 2013 161.12 162.30 160.50 161.21 132.76 154,863,700
Jul 1, 2013 161.26 162.48 161.08 161.36 132.88 131,954,800
Jun 28, 2013 160.63 161.40 159.86 160.42 132.11 160,402,900
Jun 27, 2013 161.10 161.82 160.95 161.08 132.65 129,483,700
Jun 26, 2013 159.87 160.50 159.25 160.14 131.88 134,848,000
Jun 25, 2013 158.48 160.10 157.42 158.57 130.59 162,262,200
Jun 24, 2013 157.41 158.43 155.73 157.06 129.34 222,329,000
Jun 21, 2013 0.84 Dividend
Jun 21, 2013 159.64 159.76 157.47 159.07 131.00 271,956,800
Jun 20, 2013 161.86 163.47 158.98 159.40 130.58 321,255,900
Jun 19, 2013 165.60 165.89 163.38 163.45 133.90 206,149,500
Jun 18, 2013 164.53 165.99 164.52 165.74 135.77 114,695,600
Jun 17, 2013 164.29 165.22 163.22 164.44 134.71 136,295,600
Jun 14, 2013 164.03 164.67 162.91 163.18 133.68 141,197,500
Jun 13, 2013 161.66 164.50 161.30 164.21 134.52 163,587,800
Jun 12, 2013 164.22 164.39 161.60 161.75 132.50 177,361,500
Jun 11, 2013 163.30 164.54 162.74 163.10 133.61 159,505,400
Jun 10, 2013 165.31 165.40 164.37 164.80 135.00 105,667,100
Jun 7, 2013 163.85 164.95 163.14 164.80 135.00 188,337,800
Jun 6, 2013 161.20 162.74 160.25 162.73 133.31 200,225,500
Jun 5, 2013 163.09 163.42 161.13 161.27 132.11 211,737,800
Jun 4, 2013 164.44 165.10 162.73 163.56 133.99 157,631,500
Jun 3, 2013 163.83 164.46 162.66 164.35 134.63 168,390,700
May 31, 2013 165.37 166.31 163.13 163.45 133.90 176,850,100
May 30, 2013 165.35 166.59 165.22 165.83 135.85 107,793,800
May 29, 2013 165.42 165.80 164.34 165.22 135.35 160,363,400
May 28, 2013 167.04 167.78 165.81 166.30 136.23 143,679,800
May 24, 2013 164.47 165.38 163.98 165.31 135.42 151,573,900
May 23, 2013 164.16 165.91 163.94 165.45 135.54 211,064,400
May 22, 2013 167.34 169.07 165.17 165.93 135.93 244,031,800
May 21, 2013 167.08 167.80 166.50 167.17 136.94 95,804,200
May 20, 2013 166.78 167.58 166.61 166.93 136.75 85,071,200
May 17, 2013 165.95 167.04 165.73 166.94 136.76 129,801,000
May 16, 2013 165.78 166.36 165.09 165.34 135.45 109,913,600
May 15, 2013 164.96 166.45 164.91 166.12 136.08 120,718,500
May 14, 2013 163.67 165.35 163.67 165.23 135.36 119,000,900
May 13, 2013 163.20 163.81 162.82 163.54 133.97 81,843,200
May 10, 2013 162.99 163.55 162.51 163.41 133.86 103,203,000
May 9, 2013 163.27 163.70 162.47 162.88 133.43 106,738,600
May 8, 2013 162.42 163.39 162.33 163.34 133.81 97,419,200
May 7, 2013 162.13 162.65 161.67 162.60 133.20 90,359,200
May 6, 2013 161.49 162.01 161.42 161.78 132.53 66,882,100
May 3, 2013 161.14 161.88 159.78 161.37 132.19 144,202,300
May 2, 2013 158.68 159.89 158.53 159.75 130.87 96,407,600
May 1, 2013 159.33 159.41 158.10 158.28 129.66 138,874,200
Apr 30, 2013 159.27 159.72 158.61 159.68 130.81 116,010,700
Apr 29, 2013 158.67 159.65 158.42 159.30 130.50 88,572,800
Apr 26, 2013 158.33 158.60 157.73 158.24 129.63 95,918,800
Apr 25, 2013 158.34 159.27 158.10 158.52 129.86 131,060,600
Apr 24, 2013 157.83 158.30 157.54 157.88 129.33 96,781,200
Apr 23, 2013 156.95 157.93 156.17 157.78 129.25 166,141,300
Apr 22, 2013 155.78 156.54 154.75 156.17 127.93 106,553,500
Apr 19, 2013 154.50 155.55 154.12 155.48 127.37 149,687,600
Apr 18, 2013 155.37 155.41 153.55 154.14 126.27 167,583,200
Apr 17, 2013 156.29 156.32 154.28 155.11 127.07 226,834,800
Apr 16, 2013 156.29 157.49 155.91 157.41 128.95 147,507,800
Apr 15, 2013 158.00 158.13 155.10 155.12 127.07 217,259,000
Apr 12, 2013 158.68 159.04 157.92 158.80 130.09 116,359,900
Apr 11, 2013 158.70 159.71 158.54 159.19 130.41 110,142,500
Apr 10, 2013 157.17 158.87 157.13 158.67 129.98 135,711,100
Apr 9, 2013 156.50 157.32 155.98 156.75 128.41 101,922,200
Apr 8, 2013 155.27 156.22 154.75 156.21 127.97 86,571,200
Apr 5, 2013 153.95 155.35 153.77 155.16 127.11 159,666,000
Apr 4, 2013 155.43 156.17 155.09 155.86 127.68 131,885,000
Apr 3, 2013 156.91 157.03 154.82 155.23 127.16 154,167,400
Apr 2, 2013 156.61 157.21 156.37 156.82 128.47 101,504,300
Apr 1, 2013 156.59 156.91 155.67 156.05 127.84 99,194,100
Mar 28, 2013 156.09 156.85 155.75 156.67 128.34 102,932,800
Mar 27, 2013 155.26 156.24 155.00 156.19 127.95 99,950,600
Mar 26, 2013 155.59 156.23 155.42 156.19 127.95 86,856,600
Mar 25, 2013 156.01 156.27 154.35 154.95 126.93 151,322,300
Mar 22, 2013 154.85 155.60 154.73 155.60 127.47 111,163,600
Mar 21, 2013 154.76 155.64 154.10 154.36 126.45 128,605,000
Mar 20, 2013 155.52 155.95 155.26 155.69 127.54 113,759,300
Mar 19, 2013 155.30 155.51 153.59 154.61 126.66 167,567,300
Mar 18, 2013 154.34 155.64 154.20 154.97 126.95 126,704,300
Mar 15, 2013 0.69 Dividend
Mar 15, 2013 155.85 156.04 155.31 155.83 127.66 138,601,100
Mar 14, 2013 156.31 156.80 155.91 156.73 127.82 126,329,900
Mar 13, 2013 155.76 156.12 155.23 155.90 127.15 92,550,900
Mar 12, 2013 155.92 156.10 155.21 155.68 126.97 105,755,800
Mar 11, 2013 155.32 156.04 155.13 156.03 127.25 83,746,800
Mar 8, 2013 155.46 155.65 154.66 155.44 126.77 123,477,800
Mar 7, 2013 154.70 154.98 154.52 154.78 126.23 86,101,400
Mar 6, 2013 154.84 154.92 154.16 154.50 126.01 94,469,900
Mar 5, 2013 153.66 154.70 153.64 154.29 125.83 121,431,900
Mar 4, 2013 151.76 152.92 151.52 152.92 124.72 99,010,200
Mar 1, 2013 151.09 152.34 150.41 152.11 124.06 170,634,800
Feb 28, 2013 151.90 152.87 151.41 151.61 123.65 126,866,000
Feb 27, 2013 149.89 152.33 149.76 151.91 123.89 150,781,900
Feb 26, 2013 149.72 150.20 148.73 150.02 122.35 186,596,200
Feb 25, 2013 152.63 152.86 149.00 149.00 121.52 245,824,800
Feb 22, 2013 151.15 151.89 150.49 151.89 123.88 106,356,600
Feb 21, 2013 150.96 151.42 149.94 150.42 122.68 183,257,000
Feb 20, 2013 153.14 153.19 151.26 151.34 123.43 160,574,800
Feb 19, 2013 152.37 153.28 152.16 153.25 124.99 95,105,400
Feb 15, 2013 152.43 152.59 151.55 152.11 124.06 215,226,500
Feb 14, 2013 151.69 152.47 151.52 152.29 124.20 80,834,300
Feb 13, 2013 152.33 152.61 151.72 152.15 124.09 82,322,600
Feb 12, 2013 151.78 152.30 151.61 152.02 123.98 65,392,700
Feb 11, 2013 151.74 151.90 151.39 151.77 123.78 73,775,000
Feb 8, 2013 151.22 151.89 151.22 151.80 123.80 103,133,700
Feb 7, 2013 151.21 151.35 149.86 150.96 123.12 162,490,000
Feb 6, 2013 150.52 151.26 150.41 151.16 123.28 138,762,800
Feb 5, 2013 150.35 151.48 150.29 151.05 123.19 113,912,400
Feb 4, 2013 150.32 151.27 149.43 149.54 121.96 159,073,600
Feb 1, 2013 150.65 151.42 150.39 151.24 123.35 131,173,000
Jan 31, 2013 149.89 150.38 149.60 149.70 122.09 108,975,800
Jan 30, 2013 150.64 150.94 149.93 150.07 122.39 137,447,700
Jan 29, 2013 149.77 150.85 149.67 150.66 122.87 105,694,400
Jan 28, 2013 150.29 150.33 149.51 150.07 122.39 113,357,700
Jan 25, 2013 149.88 150.25 149.37 150.25 122.54 147,211,600
Jan 24, 2013 149.15 150.14 149.01 149.41 121.85 146,426,400
Jan 23, 2013 149.13 149.50 148.86 149.37 121.82 104,596,100
Jan 22, 2013 148.33 149.13 147.98 149.13 121.63 111,797,300
Jan 18, 2013 147.97 148.49 147.43 148.33 120.97 169,906,000
Jan 17, 2013 147.70 148.42 147.15 148.00 120.70 133,833,500
Jan 16, 2013 146.77 147.28 146.61 147.05 119.93 104,849,500
Jan 15, 2013 146.29 147.21 146.20 147.07 119.95 93,172,600
Jan 14, 2013 146.89 147.07 146.43 146.97 119.86 89,567,200
Jan 11, 2013 147.04 147.15 146.61 147.07 119.95 113,917,300
Jan 10, 2013 146.73 147.09 145.97 147.08 119.95 130,735,400
Jan 9, 2013 145.87 146.32 145.64 145.92 119.01 90,745,600
Jan 8, 2013 145.71 145.91 144.98 145.55 118.71 121,265,100
Jan 7, 2013 145.85 146.11 145.43 145.97 119.05 110,002,500
Jan 4, 2013 145.97 146.61 145.67 146.37 119.37 116,817,700
Jan 3, 2013 145.99 146.37 145.34 145.73 118.85 144,761,800
Jan 2, 2013 145.11 146.15 144.73 146.06 119.12 192,059,000
Dec 31, 2012 139.66 142.56 139.54 142.41 116.15 243,935,200
Dec 28, 2012 140.64 141.42 139.87 140.03 114.20 148,806,700
Dec 27, 2012 141.79 142.08 139.92 141.56 115.45 167,920,600
Dec 26, 2012 142.64 142.71 141.35 141.75 115.61 106,947,700
Dec 24, 2012 142.48 142.56 142.19 142.35 116.10 53,874,600
Dec 21, 2012 1.02 Dividend
Dec 21, 2012 142.17 144.09 141.94 142.79 116.45 245,883,800
Dec 20, 2012 144.38 145.14 143.98 145.12 117.52 168,487,000
Dec 19, 2012 145.53 145.58 144.24 144.29 116.85 150,895,400
Dec 18, 2012 144.00 145.50 143.79 145.37 117.72 177,762,800
Dec 17, 2012 142.47 143.85 142.43 143.77 116.43 143,238,200
Dec 14, 2012 142.32 142.58 141.88 142.10 115.08 137,701,700
Dec 13, 2012 143.42 143.83 142.27 142.63 115.51 135,715,000
Dec 12, 2012 144.00 144.55 143.31 143.51 116.22 145,880,100
Dec 11, 2012 143.06 144.11 142.99 143.44 116.16 152,570,400
Dec 10, 2012 142.21 142.81 142.15 142.47 115.38 98,840,700
Dec 7, 2012 142.53 142.69 141.67 142.41 115.33 108,726,400
Dec 6, 2012 141.37 142.04 141.16 141.98 114.98 103,220,600
Dec 5, 2012 141.37 142.16 140.37 141.50 114.59 147,300,500
Dec 4, 2012 141.44 141.87 140.87 141.25 114.39 127,512,200
Dec 3, 2012 142.80 142.92 141.34 141.45 114.55 124,656,300
Nov 30, 2012 142.14 142.42 141.66 142.15 115.12 136,568,300
Nov 29, 2012 141.99 142.51 141.37 142.12 115.09 151,085,900
Nov 28, 2012 139.76 141.54 139.00 141.46 114.56 177,086,500
Nov 27, 2012 140.91 141.39 140.24 140.33 113.64 128,646,200
Nov 26, 2012 140.65 141.36 140.19 141.05 114.23 100,124,400
Nov 23, 2012 140.13 141.40 140.04 141.35 114.47 65,409,200
Nov 21, 2012 139.31 139.57 139.03 139.45 112.93 81,710,800
Nov 20, 2012 138.91 139.42 138.08 139.19 112.72 119,807,400
Nov 19, 2012 137.90 139.15 136.41 139.13 112.67 151,495,800
Nov 16, 2012 135.90 136.64 134.70 136.37 110.44 239,483,900
Nov 15, 2012 135.98 136.49 135.18 135.70 109.89 178,128,400
Nov 14, 2012 138.21 138.43 135.62 135.93 110.08 191,505,000
Nov 13, 2012 137.54 139.25 137.36 137.79 111.59 123,018,300
Nov 12, 2012 138.59 138.81 137.96 138.27 111.97 97,677,500
Nov 9, 2012 137.62 139.44 137.55 138.16 111.89 201,055,300
Nov 8, 2012 139.70 140.41 137.93 138.04 111.79 181,517,300
Nov 7, 2012 141.66 141.68 139.06 139.72 113.15 264,304,500
Nov 6, 2012 142.28 143.52 142.13 142.96 115.77 107,068,100
Nov 5, 2012 141.35 142.17 140.93 141.85 114.87 98,378,500
Nov 2, 2012 143.68 143.72 141.41 141.56 114.64 137,702,200
Nov 1, 2012 141.65 143.01 141.52 142.83 115.67 100,995,600
Oct 31, 2012 141.85 142.03 140.68 141.35 114.47 103,438,500
Oct 26, 2012 141.30 141.84 140.39 141.35 114.47 146,023,500
Oct 25, 2012 142.02 142.28 140.57 141.43 114.53 134,457,400
Oct 24, 2012 141.93 142.10 140.80 141.02 114.20 120,179,400
Oct 23, 2012 141.86 142.06 140.83 141.42 114.53 192,056,300
Oct 22, 2012 143.15 143.67 142.28 143.41 116.14 125,578,600
Oct 19, 2012 145.55 145.56 143.05 143.39 116.12 185,645,200
Oct 18, 2012 145.82 146.52 145.33 145.82 118.09 148,108,500
Oct 17, 2012 145.64 146.32 145.42 146.20 118.40 128,834,100
Oct 16, 2012 144.76 145.64 144.66 145.54 117.86 108,815,500
Oct 15, 2012 143.23 144.23 142.77 144.08 116.68 107,689,100
Oct 12, 2012 143.46 143.95 142.58 142.89 115.72 124,181,900
Oct 11, 2012 144.28 144.49 143.33 143.36 116.10 123,601,500
Oct 10, 2012 144.18 144.32 143.09 143.28 116.03 124,247,500
Oct 9, 2012 145.53 145.65 144.15 144.20 116.78 148,872,900
Oct 8, 2012 145.60 146.12 145.31 145.64 117.94 78,415,400
Oct 5, 2012 146.91 147.16 145.70 146.14 118.35 124,842,100
Oct 4, 2012 145.64 146.34 145.44 146.13 118.34 124,311,600
Oct 3, 2012 144.89 145.43 144.13 145.09 117.50 121,283,100
Oct 2, 2012 144.92 145.15 143.83 144.50 117.02 113,422,200
Oct 1, 2012 144.52 145.69 144.01 144.35 116.90 135,911,200
Sep 28, 2012 144.09 144.56 143.46 143.97 116.59 150,696,100
Sep 27, 2012 143.89 144.97 143.51 144.64 117.13 111,830,300
Sep 26, 2012 144.07 144.11 142.95 143.29 116.04 146,502,200
Sep 25, 2012 145.96 146.24 144.06 144.10 116.70 133,165,200
Sep 24, 2012 145.15 145.98 145.04 145.65 117.95 95,682,000
Sep 21, 2012 0.78 Dividend
Sep 21, 2012 146.64 146.67 145.81 145.87 118.13 108,737,500
Sep 20, 2012 146.03 146.79 145.63 146.71 118.18 154,009,800
Sep 19, 2012 146.79 147.17 146.41 146.70 118.17 128,318,300
Sep 18, 2012 146.49 146.81 146.25 146.62 118.11 98,326,600
Sep 17, 2012 146.94 147.19 146.37 146.74 118.20 119,427,800
Sep 14, 2012 146.88 148.11 146.76 147.24 118.61 169,777,000
Sep 13, 2012 144.37 147.04 143.99 146.59 118.08 225,470,200
Sep 12, 2012 144.39 144.55 143.90 144.39 116.31 87,640,900
Sep 11, 2012 143.60 144.37 143.56 143.91 115.92 88,760,000
Sep 10, 2012 144.19 144.44 143.46 143.51 115.60 86,458,500
Sep 7, 2012 144.01 144.39 143.88 144.33 116.26 107,272,100
Sep 6, 2012 141.76 143.78 141.75 143.77 115.81 158,272,500
Sep 5, 2012 141.09 141.47 140.63 140.91 113.51 100,660,300
Sep 4, 2012 141.04 141.46 140.13 141.03 113.60 120,226,200
Aug 31, 2012 141.29 141.82 140.36 141.16 113.71 151,970,400
Aug 30, 2012 140.90 140.94 140.19 140.49 113.17 96,589,900
Aug 29, 2012 141.52 141.89 141.12 141.51 113.99 65,421,300
Aug 28, 2012 141.18 141.84 140.97 141.40 113.90 75,689,600
Aug 27, 2012 141.89 142.08 141.34 141.54 114.01 68,785,900
Aug 24, 2012 140.31 141.83 140.22 141.51 113.99 99,481,200
Aug 23, 2012 141.47 141.48 140.44 140.66 113.31 111,466,400
Aug 22, 2012 141.40 142.05 141.07 141.82 114.24 133,243,500
Aug 21, 2012 142.54 143.09 141.45 141.76 114.19 105,581,100
Aug 20, 2012 141.98 142.22 141.59 142.19 114.54 78,255,700
Aug 17, 2012 142.23 142.30 141.86 142.18 114.53 90,813,700
Aug 16, 2012 141.15 142.16 140.80 141.99 114.38 112,014,200
Aug 15, 2012 140.64 141.19 140.55 140.95 113.54 71,085,900
Aug 14, 2012 141.29 141.38 140.37 140.79 113.41 102,379,400
Aug 13, 2012 140.60 140.84 140.04 140.77 113.39 79,426,900
Aug 10, 2012 140.04 140.89 139.81 140.84 113.45 99,792,700
Aug 9, 2012 140.29 140.89 140.15 140.61 113.26 90,291,700
Aug 8, 2012 139.85 140.65 139.81 140.49 113.17 89,754,700
Aug 7, 2012 140.18 140.92 140.03 140.32 113.03 109,545,100
Aug 6, 2012 139.72 140.17 139.56 139.62 112.47 86,326,200
Aug 3, 2012 138.56 139.64 136.68 139.35 112.25 157,825,000
Aug 2, 2012 136.55 137.57 135.58 136.64 110.07 199,556,600
Aug 1, 2012 138.70 138.73 137.40 137.59 110.83 138,293,800
Jul 31, 2012 138.49 138.87 137.71 137.71 110.93 120,575,900
Jul 30, 2012 138.52 139.34 138.27 138.68 111.71 106,782,000
Jul 27, 2012 136.89 139.07 136.14 138.68 111.71 236,768,900
Jul 26, 2012 135.89 136.46 135.26 136.17 109.69 156,526,500
Jul 25, 2012 134.21 134.56 133.25 133.96 107.91 129,122,300
Jul 24, 2012 135.19 135.25 133.03 133.93 107.88 173,301,200
Jul 23, 2012 134.47 136.38 133.84 135.09 108.82 145,210,900
Jul 20, 2012 136.95 137.16 136.32 136.47 109.93 142,904,500
Jul 19, 2012 137.65 138.18 137.21 137.73 110.94 129,847,300

Related Tickers

GDX VanEck Gold Miners ETF
34.33
+3.65%
 
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
 
SMH VanEck Semiconductor ETF
212.20
+2.00%
 
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
 
SOXX iShares Semiconductor ETF
212.41
+1.86%
 
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
 
PSI Invesco Semiconductors ETF
53.43
+1.68%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
 
EPU iShares MSCI Peru ETF
40.46
+1.32%
 
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
 
EPI WisdomTree India Earnings Fund
45.06
+0.81%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
 
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
 
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
 
EZA iShares MSCI South Africa ETF
39.02
+0.64%
 
FLIN Franklin FTSE India ETF
37.56
+0.64%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
 
GLD SPDR Gold Shares
215.92
+0.60%
 
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
 
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
 
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
 
IAU iShares Gold Trust
44.11
+0.57%
 
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
 
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
 
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
 
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
 
IYE iShares U.S. Energy ETF
50.45
+0.52%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
 
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
 
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
 
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
 
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
 
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
 
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
 
TUR iShares MSCI Turkey ETF
38.76
+0.47%
 
CNYA iShares MSCI China A ETF
25.97
+0.46%
 
CBON VanEck China Bond ETF
21.91
+0.46%
 
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
42.58
+0.47%
 
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
 
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
 
EWC iShares MSCI Canada ETF
37.50
+0.37%
 
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
 
QTUM Defiance Quantum ETF
57.36
+0.35%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
 
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
 
USAI Pacer American Energy Independence ETF
31.70
+0.34%
 
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
 
PAVE Global X U.S. Infrastructure Development ETF
37.77
+0.29%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
 
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
 
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
 
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
 
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
 
CCOR Core Alternative ETF
26.42
+0.34%
 
CNXT VanEck ChiNext ETF
22.43
+0.26%
 
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
 
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
 
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
 
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
 
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
 
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
 
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
 
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
 
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
 
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
 
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
 
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
 
FLOT iShares Floating Rate Bond ETF
51.05
+0.08%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
 
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
 
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
 
TRTY Cambria Trinity ETF
25.59
+0.06%
 
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
 
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
 
EWW iShares MSCI Mexico ETF
65.80
+0.05%
 
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%