End of day Prices (full format), 600 Days for (COH) COCHLEAR LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 5.33 |
2019-Jul-22 Mon
| 218.8
| 218.8
| 215.77
| 216.44
|
|
| 22.2
| 22.2
| 15.5 |
2019-Jul-19 Fri
| 220.72
| 221.8
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-Jul-18 Thu
| ###
| 222.86
| ###
| 221.74
|
|
| ###
| ###
| 15.8 |
2019-Jul-17 Wed
| 220
| 223.42
| ###
| 219.88
|
|
| ###
| ###
| 15.7 |
2019-Jul-16 Tue
| 220
| ###
| 220
| 221.28
| 96,227
| 10,584,970
| ###
| ###
| 15.8 |
2019-Jul-15 Mon
| 218.22
| 221.855
| 218.22
| ###
| 83,354
| ###
| 80.2
| 80.2
| 0.0 |
2019-Jul-12 Fri
| ###
| 222.72
| ###
| 221.55
| 97,985
| ###
| 69.5
| 69.5
| 15.8 |
2019-Jul-11 Thu
| ###
| 225.45
| 220.75
| ###
| 195,740
| ###
| 20.5
| 20.5
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 215.945
| ###
| 168,678
| 18,212,585
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 126,988
| 0
| 75.6
| 75.6
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| 213.24
| 213.47
| 121,644
| 12,969,683
| 17.0
| 17.0
| 15.2 |
2019-Jul-05 Fri
| ###
| ###
| 214.89
| ###
| 92,373
| ###
| 79.8
| 79.8
| 0.0 |
2019-Jul-04 Thu
| ###
| 216.86
| 213.76
| 215.2
| 107,949
| ###
| 27.2
| 27.2
| ### |
2019-Jul-03 Wed
| ###
| 216.42
| 213.47
| 215.44
| 170,656
| 36,681,653
| 30.6
| 30.6
| 15.4 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 146,654
| 0
| 75.8
| 75.8
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| 209.84
|
|
| 75.5
| 75.5
| 15.0 |
2019-Jun-28 Fri
| ###
| 207.88
| ###
| 206.84
|
|
| 75.5
| 75.5
| 14.8 |
2019-Jun-27 Thu
| ###
| ###
| 203.51
| 206.45
| 89,546
| 9,111,753
| 76.2
| 76.2
| ### |
2019-Jun-26 Wed
| ###
| ###
| ###
| 208.27
| 173,552
| 0
| ###
| ###
| ### |
2019-Jun-25 Tue
| 205.28
| 207.51
| 204.55
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2019-Jun-24 Mon
| 204.71
| ###
| 202.7
| 205.24
| 105,944
| 10,737,424
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| 207.43
| ###
| ###
| 280,955
| 29,139,247
| 24.0
| 24.0
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 206.4
| 208.86
|
|
| ###
| ###
| 14.9 |
2019-Jun-19 Wed
| 205.77
| ###
| 203.42
| ###
| 177,953
| ###
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| 204.25
| 201.57
| ###
| 217,929
| 44,219,973
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 204.75
| ###
| ###
| 201.83
| 144,071
| 0
| 25.7
| 25.7
| ### |
2019-Jun-14 Fri
| 203.42
| ###
| ###
| 204.23
| 144,674
| 0
| 72.0
| 72.0
| 14.6 |
2019-Jun-13 Thu
| ###
| 208.21
| 202.2
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2019-Jun-12 Wed
| 205.5
| 206.78
| 201.51
| 201.73
|
|
| ###
| ###
| ### |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 198.28
| ###
| 157,986
| ###
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 197.5
| ###
| ###
| ###
| 127,522
| 0
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 196.23
| 197.88
| 195.55
| 196.71
| 109,445
| 21,529,473
| 78.1
| 78.1
| ### |
2019-Jun-04 Tue
| 198.28
| 199.225
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Jun-03 Mon
| ###
| 201.72
| 197.74
| 198.4
| 113,077
| ###
| ###
| ###
| ### |
2019-May-31 Fri
| 196.73
| ###
| 196.73
| ###
| 143,726
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 198.2
| 199.82
| ###
| 196.7
| 139,047
| 13,892,185
| ###
| ###
| ### |
2019-May-29 Wed
| 197.53
| 199.76
| 197.53
| 198.46
|
|
| 75.5
| 75.5
| 14.2 |
2019-May-28 Tue
| ###
| ###
| 196.43
| 198.55
|
|
| ###
| ###
| 14.2 |
2019-May-27 Mon
| 200.5
| 201.53
| 197.25
| 197.52
|
|
| 23.0
| 23.0
| 14.1 |
2019-May-24 Fri
| ###
| 203.28
| 199.23
| ###
| 156,857
| 31,568,255
| 26.9
| 26.9
| 0.0 |
2019-May-23 Thu
| 199.87
| 203.8
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2019-May-22 Wed
| ###
| 201.5
| ###
| 199.29
|
|
| 67.7
| 67.7
| ### |
2019-May-21 Tue
| ###
| 200.26
| 196.75
| 199.26
| 194,147
| 38,539,150
| ###
| ###
| 14.2 |
2019-May-20 Mon
| ###
| 201.4
| 197.73
| 198.71
| 150,429
| ###
| 25.6
| 25.6
| ### |
2019-May-17 Fri
| ###
| ###
| 197.5
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-May-16 Thu
| ###
| 197.54
| 193.5
| 196.25
|
|
| 66.0
| 66.0
| 14.0 |
2019-May-15 Wed
| ###
| 196.4
| ###
| ###
| 115,880
| ###
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 189.82
| ###
| ###
| ###
| 174,089
| 0
| 84.5
| 84.5
| 0.0 |
2019-May-13 Mon
| ###
| 196.785
| 193.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 193.27
| 196.4
| 192.44
| ###
| 186,550
| 36,269,051
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| 195.71
| ###
| 193.72
|
|
| 31.8
| 31.8
| 13.8 |
2019-May-08 Wed
| ###
| 192.585
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2019-May-07 Tue
| 191.4
| 194.27
| 190.985
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2019-May-06 Mon
| 190.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 188.77
| 192.41
| ###
| ###
| 173,451
| 16,686,853
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 190.53
| 187.5
| 189.45
| 187,824
| 35,501,553
| ###
| ###
| 13.5 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 268,051
| 0
| 81.6
| 81.6
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| 183
| 99,583
| 0
| 76.0
| 76.0
| ### |
2019-Apr-26 Fri
| ###
| 182.5
| 179.56
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Apr-24 Wed
| 181
| ###
| 178.5
| ###
| 244,975
| ###
| 27.6
| 27.6
| 0.0 |
2019-Apr-23 Tue
| 178.42
| 178.42
| ###
| 176
|
|
| ###
| ###
| ### |
2019-Apr-18 Thu
| ###
| ###
| 174.52
| 175.75
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| 183.28
| 185.51
| ###
| 179.5
|
|
| ###
| ###
| ### |
2019-Apr-16 Tue
| 174.87
| 181
| 173.22
| 180.76
| 447,149
| 79,194,559
| 91.2
| 91.2
| ### |
2019-Apr-15 Mon
| 165.58
| 167.7
| 164.87
| 167.59
| 244,375
| ###
| ###
| ###
| ### |
2019-Apr-12 Fri
| 168.5
| 168.59
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2019-Apr-11 Thu
| 170.85
| 172.25
| 168.86
| 168.86
| 162,679
| ###
| 23.6
| 23.6
| ### |
2019-Apr-10 Wed
| ###
| 175.4
| 170.57
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2019-Apr-09 Tue
| ###
| 174.5
| 172
| ###
| 185,558
| 32,147,923
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| 168.86
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2019-Apr-05 Fri
| 172.22
| ###
| 168.24
| 169.53
| 169,226
| ###
| 18.3
| 18.3
| ### |
2019-Apr-04 Thu
| ###
| ###
| 172.79
| 173.21
| 138,173
| 11,937,456
| 17.0
| 17.0
| 12.4 |
2019-Apr-03 Wed
| 176.47
| 178.43
| 175.28
| 176.89
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 176.75
| 177.2
| 173.7
| 175.52
| 194,774
| ###
| ###
| ###
| 12.5 |
2019-Apr-01 Mon
| 176
| 176
| ###
| ###
| 215,020
| ###
| 25.8
| 25.8
| 0.0 |
2019-Mar-29 Fri
| 174.77
| ###
| 173.28
| 173.28
| 168,785
| ###
| 22.7
| 22.7
| 12.4 |
2019-Mar-28 Thu
| 173.55
| 174.42
| ###
| 172.55
|
|
| ###
| ###
| 12.3 |
2019-Mar-27 Wed
| ###
| 176.54
| 173.51
| 174.59
|
|
| 22.9
| 22.9
| ### |
2019-Mar-26 Tue
| 178.5
| 178.5
| 175.49
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2019-Mar-25 Mon
| 178
| 178.5
| 176.43
| ###
| 158,542
| 28,135,656
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| 182.155
| ###
| 178.89
| 133,070
| 12,119,682
| ###
| ###
| 12.8 |
2019-Mar-21 Thu
| ###
| 177.22
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2019-Mar-20 Wed
| 180.58
| 180.58
| 176.86
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 179.4
| 179.44
|
|
| ###
| ###
| 12.8 |
2019-Mar-18 Mon
| ###
| ###
| 179.71
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 202,186
| 0
| 70.5
| 70.5
| 0.0 |
2019-Mar-14 Thu
| 179.45
| 180
| 177.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 177.53
| 179.8
| ###
| 178.28
|
|
| ###
| ###
| 12.7 |
2019-Mar-12 Tue
| 178
| ###
| 176.55
| 177.53
| 140,289
| ###
| 38.2
| 38.2
| ### |
2019-Mar-11 Mon
| ###
| 177.21
| 175
| 176.52
|
|
| 74.0
| 74.0
| 12.6 |
2019-Mar-08 Fri
| ###
| 180
| ###
| 177.42
|
|
| 21.1
| 21.1
| 12.7 |
2019-Mar-07 Thu
| 180
| 181.79
| 176.7
| ###
| 251,955
| 45,161,673
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 175.4
| 179.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 176.5
| ###
| ###
| 173.5
| 386,041
| 0
| ###
| ###
| 12.4 |
2019-Mar-04 Mon
| ###
| 177.75
| 173.81
| 173.85
| 208,481
| ###
| 18.6
| 18.6
| 12.4 |
2019-Mar-01 Fri
| ###
| ###
| 171
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 169.51
| 171.85
| 168.23
| 170.5
|
|
| 75.7
| 75.7
| 12.2 |
2019-Feb-27 Wed
| 171
| ###
| ###
| ###
| 213,941
| 0
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| 172.7
| 169.22
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2019-Feb-25 Mon
| ###
| 172.49
| 170.885
| 172.47
|
|
| 70.5
| 70.5
| ### |
2019-Feb-22 Fri
| 171.4
| 172.29
| ###
| 171.22
|
|
| 27.3
| 27.3
| 12.2 |
2019-Feb-21 Thu
| ###
| ###
| 168.72
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2019-Feb-20 Wed
| 176.74
| ###
| ###
| 173.45
|
|
| ###
| ###
| ### |
2019-Feb-19 Tue
| 175
| 181.71
| ###
| 178.58
| 381,229
| ###
| 86.8
| 86.8
| 12.8 |
2019-Feb-18 Mon
| ###
| 199.46
| ###
| 194.41
| 143,747
| 14,335,888
| 17.1
| 17.1
| ### |
2019-Feb-15 Fri
| ###
| 200.55
| 197.48
| 197.48
|
|
| 23.3
| 23.3
| 14.1 |
2019-Feb-14 Thu
| 194.29
| 200.82
| 194.28
| ###
| 180,148
| ###
| 79.8
| 79.8
| 0.0 |
2019-Feb-11 Mon
| 199.85
| ###
| 196.5
| 197.72
|
|
| ###
| ###
| 14.1 |
2019-Feb-08 Fri
| 197.54
| 199.45
| ###
| 198.85
| 99,529
| 9,925,529
| 79.7
| 79.7
| ### |
2019-Feb-06 Wed
| 192.71
| 198.8
| 192.57
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| 194.47
| 145,779
| 0
| ###
| ###
| ### |
2019-Feb-04 Mon
| ###
| 196.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| 196.73
| ###
| 194.26
| 128,723
| ###
| ###
| ###
| 13.9 |
2019-Jan-31 Thu
| 193.8
| 194.49
| ###
| 193.42
|
|
| ###
| ###
| 13.8 |
2019-Jan-30 Wed
| 194.28
| 194.28
| ###
| 191.77
|
|
| ###
| ###
| 13.7 |
2019-Jan-29 Tue
| 194.2
| ###
| 191.58
| 191.79
| 196,772
| 18,848,789
| 26.6
| 26.6
| ### |
2019-Jan-25 Fri
| 193.73
| 196.74
| ###
| ###
| 169,878
| ###
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| 185.83
| 187.56
|
|
| ###
| ###
| 13.4 |
2019-Jan-11 Fri
| 185.74
| 187.8
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2019-Jan-10 Thu
| 184.2
| ###
| ###
| ###
| 123,729
| 0
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 181.56
| 184.77
| 180.23
| 183.26
| 144,251
| ###
| 74.4
| 74.4
| ### |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2019-Jan-03 Thu
| ###
| 179
| ###
| 177.8
|
|
| ###
| ###
| 12.7 |
2019-Jan-02 Wed
| 173.57
| 176.25
| 173.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| 174
| 175.275
| 172.85
| 175
| 224,354
| ###
| 69.1
| 69.1
| 12.5 |
2018-Dec-27 Thu
| ###
| ###
| ###
| 173.54
|
|
| ###
| ###
| 12.4 |
2018-Dec-21 Fri
| 169.5
| ###
| 164.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 172.51
| 169.73
| 169.73
| 186,246
| ###
| ###
| ###
| ### |
2018-Dec-19 Wed
| ###
| ###
| 168.5
| 170.56
| 158,681
| 13,368,874
| 36.9
| 36.9
| 12.2 |
2018-Dec-14 Fri
| ###
| 171.52
| ###
| 170.53
|
|
| 38.3
| 38.3
| ### |
2018-Dec-13 Thu
| 172.7
| 172.87
| 170.45
| 171.89
| 99,856
| 17,141,280
| ###
| ###
| 12.3 |
2018-Dec-12 Wed
| 170
| 171.24
| ###
| 170.44
|
|
| ###
| ###
| 12.2 |
2018-Dec-11 Tue
| 167.83
| 170.79
| 167.41
| 170.48
| 156,856
| 26,524,349
| ###
| ###
| 12.2 |
2018-Dec-10 Mon
| 172
| ###
| 165.22
| 165.73
| 200,080
| ###
| ###
| ###
| 11.8 |
2018-Dec-07 Fri
| 172.83
| 174.8
| 171.845
| 174.4
| 258,772
| ###
| ###
| ###
| 12.5 |
2018-Dec-06 Thu
| 171.57
| 172
| 167.73
| ###
| 136,625
| ###
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| 170.71
| 137,140
| 0
| ###
| ###
| ### |
2018-Dec-04 Tue
| 172
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Dec-03 Mon
| 176.4
| 176.4
| ###
| 173
|
|
| 16.8
| 16.8
| 12.4 |
2018-Nov-30 Fri
| 173
| 173
| 168.87
| 169.28
| 470,456
| ###
| 18.3
| 18.3
| ### |
2018-Nov-29 Thu
| ###
| 172.89
| ###
| 172.7
|
|
| ###
| ###
| 12.3 |
2018-Nov-14 Wed
| ###
| ###
| 159.89
| 160.2
| 349,541
| 27,944,055
| ###
| ###
| 11.4 |
2018-Nov-13 Tue
| ###
| 172
| ###
| ###
| 205,483
| ###
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 173.25
| 175.45
| 158,921
| ###
| ###
| ###
| 12.5 |
2018-Nov-09 Fri
| 173.4
| ###
| ###
| ###
| 166,381
| 0
| 82.4
| 82.4
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| 171.74
| 172.29
| 169.2
| 171.29
| 252,527
| 43,117,722
| ###
| ###
| ### |
2018-Nov-06 Tue
| 172.5
| ###
| 171.56
| 171.74
|
|
| ###
| ###
| 12.3 |
2018-Nov-05 Mon
| 175.56
| 176.79
| 172
| 172.73
| 249,646
| ###
| ###
| ###
| 12.3 |
2018-Nov-02 Fri
| 180
| ###
| ###
| 179.56
| 195,425
| 0
| 27.5
| 27.5
| 12.8 |
2018-Nov-01 Thu
| ###
| 181.26
| 177.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| 177.58
| ###
| 177.58
| 206,584
| ###
| ###
| ###
| 12.7 |
2018-Oct-30 Tue
| 173
| 175
| ###
| 175
|
|
| ###
| ###
| 12.5 |
2018-Oct-29 Mon
| 173
| 174.45
| 172.5
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Oct-26 Fri
| ###
| 175.54
| 171.45
| 173.56
|
|
| 37.3
| 37.3
| 12.4 |
2018-Oct-25 Thu
| 173.44
| 175.2
| 172.52
| 173.24
| 242,123
| ###
| ###
| ###
| 12.4 |
2018-Oct-24 Wed
| 174.57
| ###
| 174.57
| 178.44
|
|
| ###
| ###
| 12.7 |
2018-Oct-23 Tue
| 178
| 179.22
| 171
| 173.23
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| 182.79
| 183.54
| ###
| 179.85
| 286,549
| ###
| 23.0
| 23.0
| ### |
2018-Oct-19 Fri
| 186.47
| 186.7
| ###
| 183.54
| 217,781
| 20,329,856
| ###
| ###
| ### |
2018-Oct-18 Thu
| 193.44
| ###
| ###
| 188.52
|
|
| ###
| ###
| 13.5 |
2018-Oct-17 Wed
| 187
| ###
| 187
| 192.25
| 154,276
| ###
| 85.3
| 85.3
| 13.7 |
2018-Oct-16 Tue
| 188.5
| ###
| ###
| 185.85
|
|
| ###
| ###
| 13.3 |
2018-Oct-15 Mon
| ###
| ###
| 183.5
| 185.51
| 188,686
| 17,311,940
| 77.7
| 77.7
| ### |
2018-Oct-12 Fri
| 184.2
| ###
| ###
| 186.49
| 232,244
| 0
| ###
| ###
| ### |
2018-Oct-11 Thu
| 194.58
| 196.2
| ###
| 186.57
| 332,879
| 32,655,429
| 16.1
| 16.1
| ### |
2018-Oct-10 Wed
| 192.5
| ###
| 192.5
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 188
| 191.88
| 457,246
| 42,981,124
| ###
| ###
| 13.7 |
2018-Oct-08 Mon
| ###
| 204.71
| ###
| ###
| 60,858
| 6,229,120
| 80.8
| 80.8
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 99,922
| 0
| 69.0
| 69.0
| 0.0 |
2018-Oct-04 Thu
| ###
| 204.78
| ###
| 203.78
|
|
| ###
| ###
| 14.6 |
2018-Oct-03 Wed
| 201.77
| ###
| 199.73
| 202.76
|
|
| 71.3
| 71.3
| 14.5 |
2018-Oct-02 Tue
| 202.24
| 202.78
| 197.875
| ###
| 167,042
| ###
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 200.82
| 202.51
| 200.46
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 201.43
| ###
| 200.25
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| 200.89
| 201.57
|
|
| 23.5
| 23.5
| 14.4 |
2018-Sep-25 Tue
| 202.2
| 203.79
| 200.72
| ###
| 100,526
| 20,331,886
| 78.1
| 78.1
| 0.0 |
2018-Sep-24 Mon
| 203.26
| 203.26
| ###
| 201.56
| 118,342
| ###
| ###
| ###
| 14.4 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 249,072
| 0
| 28.1
| 28.1
| 0.0 |
2018-Sep-20 Thu
| 199.75
| 203.48
| 199.75
| 201.54
| 190,459
| ###
| ###
| ###
| 14.4 |
2018-Sep-19 Wed
| 201.29
| 202.87
| ###
| 201.56
|
|
| ###
| ###
| 14.4 |
2018-Sep-18 Tue
| ###
| ###
| ###
| 200.47
|
|
| 30.7
| 30.7
| ### |
2018-Sep-17 Mon
| ###
| ###
| ###
| 203.8
| 158,270
| 0
| ###
| ###
| 14.6 |
2018-Sep-14 Fri
| 203.59
| ###
| 203.59
| 205.28
|
|
| 74.4
| 74.4
| 14.7 |
2018-Sep-13 Thu
| 206.51
| 207.4
| ###
| 202.28
| 144,758
| ###
| 15.2
| 15.2
| 14.4 |
2018-Sep-12 Wed
| 206.74
| ###
| 205.47
| ###
| 136,144
| 13,986,753
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 207.53
| 208.71
| 206.4
| 207.44
| 123,478
| 25,628,476
| ###
| ###
| 14.8 |
2018-Sep-10 Mon
| ###
| 209.87
| 206.25
| 206.46
|
|
| ###
| ###
| 14.7 |
2018-Sep-07 Fri
| ###
| 206.41
| ###
| ###
| 299,077
| 30,866,241
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 215.88
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| 217.45
| 217.45
|
|
| ###
| ###
| 15.5 |
2018-Sep-04 Tue
| 220
| 221.44
| 218.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| 219.88
| ###
| ###
| 178,240
| ###
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 216.4
| ###
| 215.74
| 215.81
|
|
| 33.5
| 33.5
| ### |
2018-Aug-30 Thu
| ###
| 216.73
| 214.55
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Aug-29 Wed
| 212.21
| 214.57
| ###
| 213.81
|
|
| 73.8
| 73.8
| 15.3 |
2018-Aug-28 Tue
| ###
| 215.25
| ###
| 214.79
| 157,550
| ###
| 79.4
| 79.4
| 15.3 |
2018-Aug-27 Mon
| 211.79
| ###
| ###
| 212.59
| 103,955
| 0
| ###
| ###
| 15.2 |
2018-Aug-24 Fri
| ###
| ###
| 209.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| 210.71
| 207.89
| 209.56
| 159,723
| 33,430,023
| ###
| ###
| 15.0 |
2018-Aug-22 Wed
| 207.71
| 209.44
| ###
| 207.58
|
|
| 34.5
| 34.5
| 14.8 |
2018-Aug-21 Tue
| 205.7
| 207.5
| ###
| 207.5
|
|
| ###
| ###
| ### |
2018-Aug-20 Mon
| 203.5
| 206.26
| ###
| 205.7
| 240,575
| ###
| ###
| ###
| 14.7 |
2018-Aug-17 Fri
| ###
| 205.74
| 202.58
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-Aug-16 Thu
| ###
| 204.44
| 200.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 192.41
| 198.57
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2018-Aug-14 Tue
| 187.23
| ###
| ###
| 192.75
| 582,877
| 0
| ###
| ###
| 13.8 |
2018-Aug-13 Mon
| 196.5
| 199.49
| 196.42
| 198.78
|
|
| ###
| ###
| 14.2 |
2018-Aug-10 Fri
| 198.47
| 199.43
| 196.42
| 196.89
|
|
| 30.6
| 30.6
| ### |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 200.86
| ###
| ###
| ###
| 191,773
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| 203.87
| 201.24
| ###
| 213,250
| 43,194,853
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 204.52
| ###
| ###
| 202.49
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 202.87
| ###
| ###
| 203.84
|
|
| 74.0
| 74.0
| 14.6 |
2018-Aug-02 Thu
| ###
| ###
| 201.5
| 202.88
| 195,243
| ###
| 79.7
| 79.7
| ### |
2018-Aug-01 Wed
| ###
| ###
| 202.82
| ###
| 180,829
| ###
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| 205.425
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2018-Jul-30 Mon
| 205.58
| 206.49
| ###
| 205.47
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| 205.4
| 208.44
| ###
| 207.53
|
|
| 78.4
| 78.4
| ### |
2018-Jul-26 Thu
| 204.5
| 205.8
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Jul-25 Wed
| 206.72
| ###
| 203.49
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| 207.5
| ###
| ###
| ###
| 117,186
| 0
| 76.0
| 76.0
| 0.0 |
2018-Jul-23 Mon
| 207.25
| 207.45
| 203.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| 209.86
| 203.85
| ###
| 142,849
| 29,549,029
| 86.9
| 86.9
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| 203.82
| 136,345
| 0
| 75.8
| 75.8
| 14.6 |
2018-Jul-18 Wed
| 202.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| 202.25
| ###
| 199.78
| 94,670
| ###
| ###
| ###
| 14.3 |
2018-Jul-16 Mon
| ###
| ###
| 202.49
| ###
| 95,542
| 9,673,149
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 199.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 198.49
| ###
| 197.72
| ###
| 136,224
| ###
| 70.1
| 70.1
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| 196.27
| 196.74
|
|
| ###
| ###
| 14.1 |
2018-Jul-09 Mon
| ###
| ###
| ###
| 197.21
|
|
| ###
| ###
| ### |
2018-Jul-06 Fri
| ###
| ###
| 196.7
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 197.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 196.81
| ###
| ###
| 197.23
| 121,280
| 0
| ###
| ###
| 14.1 |
2018-Jul-03 Tue
| ###
| 202.28
| ###
| 199.5
|
|
| 33.2
| 33.2
| 14.3 |
2018-Jul-02 Mon
| ###
| ###
| 199.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 198.43
| ###
| 264,550
| 26,247,328
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 195.5
| 195.5
|
|
| ###
| ###
| 14.0 |
2018-Jun-27 Wed
| ###
| 199.75
| ###
| 199.44
|
|
| 81.7
| 81.7
| 14.2 |
2018-Jun-26 Tue
| ###
| ###
| 196.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| 205.53
| 199.5
| ###
| 307,920
| ###
| 75.5
| 75.5
| 0.0 |
2018-Jun-20 Wed
| 195.59
| ###
| 195.57
| 198.71
| 189,387
| ###
| 83.0
| 83.0
| ### |
2018-Jun-19 Tue
| 193.81
| 195.5
| ###
| ###
| 156,025
| 15,251,443
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| 193.77
| 195.58
| 191.82
| 192.25
| 151,971
| 29,436,782
| ###
| ###
| 13.7 |
2018-Jun-15 Fri
| 190.26
| 193.58
| ###
| 191.28
|
|
| 71.7
| 71.7
| 13.7 |
2018-Jun-14 Thu
| ###
| 199.43
| ###
| 189.8
|
|
| 6.7
| 6.7
| 13.6 |
2018-Jun-13 Wed
| 197.75
| 200.89
| ###
| 198.21
| 214,325
| 21,527,874
| ###
| ###
| 14.2 |
2018-Jun-12 Tue
| ###
| 200.48
| 196.73
| 198.88
| 233,771
| 46,428,089
| ###
| ###
| 14.2 |
2018-Jun-08 Fri
| 200.5
| 201.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| 201.53
| ###
| ###
| 108,780
| ###
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 197.72
| 200.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 204.46
| 198.2
| 200.49
| 104,078
| 20,954,023
| 21.0
| 21.0
| ### |
2018-Jun-01 Fri
| ###
| 204.56
| ###
| ###
| 217,922
| ###
| 85.7
| 85.7
| 0.0 |
2018-May-31 Thu
| ###
| ###
| 195.42
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| 193.81
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2018-May-29 Tue
| ###
| 195.7
| ###
| ###
| 109,848
| 10,748,626
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| 194.51
| 193.53
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 142,741
| 0
| 65.0
| 65.0
| 0.0 |
2018-May-24 Thu
| 193.73
| 194.77
| ###
| ###
| 111,549
| ###
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| 194.28
| ###
| 97,657
| ###
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| 199.88
| 195.84
| ###
| 100,476
| 19,880,181
| 25.6
| 25.6
| 0.0 |
2018-May-21 Mon
| 197.41
| 199.76
| 196.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| 196.78
|
|
| ###
| ###
| 14.1 |
2018-May-17 Thu
| 199.49
| 199.49
| 194.28
| ###
| 123,843
| 24,382,829
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 196.59
| ###
| 195.2
| 197.46
| 164,350
| 16,040,559
| ###
| ###
| 14.1 |
2018-May-15 Tue
| ###
| ###
| 191.79
| 192.73
|
|
| 25.0
| 25.0
| ### |
2018-May-14 Mon
| ###
| 197.5
| 194.72
| ###
| 104,843
| ###
| 32.0
| 32.0
| 0.0 |
2018-May-11 Fri
| 194.88
| 196.25
| 194.26
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2018-May-09 Wed
| ###
| 195.84
| ###
| 194.22
|
|
| 76.2
| 76.2
| 13.9 |
2018-May-08 Tue
| 195.58
| 195.88
| 191.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 197.75
| 198.28
| ###
| 195.57
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| 199.2
| ###
| 195.23
| ###
| 160,474
| ###
| 20.2
| 20.2
| 0.0 |
2018-May-03 Thu
| ###
| 200.48
| 196.43
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2018-May-02 Wed
| 193.25
| ###
| 192.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 195.71
| ###
| 193.81
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| ###
| 194.88
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| 189.75
| ###
| 163,551
| ###
| 83.1
| 83.1
| 0.0 |
2018-Apr-26 Thu
| 187.53
| 188.22
| 185.22
| 187.83
| 173,082
| 32,317,871
| ###
| ###
| ### |
2018-Apr-24 Tue
| 183.41
| 186.5
| 183.41
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Apr-23 Mon
| 186
| 186.82
| ###
| 182.54
| 109,575
| ###
| ###
| ###
| 13.0 |
2018-Apr-20 Fri
| ###
| 186.55
| ###
| 185.5
|
|
| ###
| ###
| 13.3 |
2018-Apr-19 Thu
| ###
| 188
| 185.745
| 185.83
|
|
| 27.0
| 27.0
| ### |
2018-Apr-18 Wed
| 185.55
| ###
| 184.5
| 187.4
|
|
| 79.4
| 79.4
| 13.4 |
2018-Apr-17 Tue
| ###
| 185.21
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2018-Apr-16 Mon
| 180.44
| 181.71
| ###
| ###
| 89,746
| 8,153,872
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 178.44
| 181
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| 177.52
| 177.77
|
|
| ###
| ###
| 12.7 |
2018-Apr-11 Wed
| 182.8
| 182.82
| ###
| 180.88
| 126,657
| ###
| 23.8
| 23.8
| ### |
2018-Apr-10 Tue
| 180.22
| 182.84
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Apr-09 Mon
| 179
| ###
| 178
| 182.88
|
|
| ###
| ###
| 13.1 |
2018-Apr-06 Fri
| ###
| 180.26
| 178.22
| 179.42
| 124,059
| ###
| ###
| ###
| 12.8 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 181
| 95,979
| 0
| ###
| ###
| 12.9 |
2018-Apr-04 Wed
| 180.4
| ###
| 179.84
| 180.4
|
|
| ###
| ###
| 12.9 |
2018-Apr-03 Tue
| ###
| ###
| 180.43
| ###
| 132,724
| ###
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 184.46
| 184.645
| 180.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 183
| ###
| ###
| 182.81
|
|
| 40.5
| 40.5
| 13.1 |
2018-Mar-27 Tue
| 184.76
| ###
| 183.2
| 184.8
|
|
| 64.6
| 64.6
| 13.2 |
2018-Mar-26 Mon
| 181.47
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2018-Mar-23 Fri
| 181.84
| ###
| 181.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 184.52
| 186.48
| ###
| 185.41
| 143,441
| ###
| ###
| ###
| ### |
2018-Mar-21 Wed
| 188.29
| 189.45
| ###
| ###
| 174,421
| 16,522,029
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 188
| 189.51
| 81,949
| ###
| 34.9
| 34.9
| ### |
2018-Mar-19 Mon
| 191.5
| 192.26
| ###
| 190.53
| 121,356
| 11,665,952
| ###
| ###
| ### |
2018-Mar-16 Fri
| ###
| 192.8
| ###
| 192.26
| 175,974
| ###
| 74.5
| 74.5
| 13.7 |
2018-Mar-15 Thu
| 190.44
| 190.44
| ###
| 189.88
| 175,649
| ###
| ###
| ###
| 13.6 |
2018-Mar-14 Wed
| 188.75
| ###
| 187.79
| 190.2
| 132,384
| ###
| 75.5
| 75.5
| 13.6 |
2018-Mar-13 Tue
| ###
| 190.54
| 187.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| 191.21
| 188.27
| 189
| 160,248
| 30,405,455
| ###
| ###
| 13.5 |
2018-Mar-09 Fri
| 185.55
| ###
| 184.88
| ###
| 110,170
| ###
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 182.84
| ###
| 182.81
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Mar-07 Wed
| 186.29
| ###
| 182.84
| 182.84
| 254,287
| ###
| ###
| ###
| ### |
2018-Mar-06 Tue
| 181.44
| 186.88
| 181.44
| 186.59
|
|
| 88.9
| 88.9
| 13.3 |
2018-Mar-05 Mon
| ###
| 182.42
| ###
| 180.2
| 97,822
| 8,922,344
| ###
| ###
| ### |
2018-Mar-02 Fri
| 181
| 181.555
| ###
| ###
| 101,886
| 9,248,956
| 28.2
| 28.2
| 0.0 |
2018-Mar-01 Thu
| 182
| 183.41
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2018-Feb-28 Wed
| 182
| ###
| 181.7
| ###
| 221,446
| ###
| 77.8
| 77.8
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| 181.77
| 182.45
|
|
| ###
| ###
| 13.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 181.5
| ###
| ###
| 181.5
|
|
| 63.3
| 63.3
| 13.0 |
2018-Feb-22 Thu
| ###
| 180.73
| 178
| ###
| 133,689
| 23,979,127
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 175.75
| 180.53
| ###
| 178.47
| 187,355
| ###
| 82.9
| 82.9
| 12.7 |
2018-Feb-20 Tue
| ###
| ###
| ###
| 176.2
| 105,822
| 0
| ###
| ###
| 12.6 |
2018-Feb-19 Mon
| 174.28
| ###
| 173.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 175.75
| ###
| ###
| 119,557
| 10,506,071
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| 176
| ###
| ###
| 182,572
| ###
| 27.2
| 27.2
| 0.0 |
2018-Feb-14 Wed
| ###
| 178.77
| 172
| ###
| 244,674
| 42,912,149
| 85.4
| 85.4
| 0.0 |
2018-Feb-13 Tue
| ###
| 173.8
| 164.59
| 171.74
| 361,021
| 61,082,948
| ###
| ###
| 12.3 |
2018-Feb-12 Mon
| ###
| ###
| ###
| 171.79
|
|
| ###
| ###
| ### |
2018-Feb-09 Fri
| ###
| 170.44
| 166.73
| 169.87
| 298,087
| ###
| 57.7
| 57.7
| ### |
2018-Feb-08 Thu
| 172.2
| ###
| ###
| 171.85
| 291,644
| 0
| 33.8
| 33.8
| 12.3 |
2018-Feb-07 Wed
| ###
| 176.49
| ###
| 172.52
| 349,389
| ###
| ###
| ###
| 12.3 |
2018-Feb-06 Tue
| ###
| 173
| ###
| 168.55
| 391,621
| ###
| 52.5
| 52.5
| ### |
2018-Feb-05 Mon
| 173.84
| 175.81
| ###
| 174.41
| 239,175
| 21,024,678
| 83.1
| 83.1
| 12.5 |
2018-Feb-02 Fri
| 174.46
| 175.23
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-Feb-01 Thu
| ###
| 176.55
| ###
| 174.24
|
|
| 25.5
| 25.5
| 12.4 |
2018-Jan-31 Wed
| 170.4
| ###
| 170
| 173.72
|
|
| ###
| ###
| 12.4 |
2018-Jan-30 Tue
| 171.41
| 172.29
| ###
| ###
| 187,823
| ###
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 257,377
| 0
| 80.2
| 80.2
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| 169.41
| 226,349
| 0
| ###
| ###
| ### |
2018-Jan-24 Wed
| 167.25
| 172.59
| 165.5
| 171
|
|
| ###
| ###
| 12.2 |
2018-Jan-23 Tue
| ###
| 165.59
| 162.45
| 165.23
| 228,650
| 37,503,172
| ###
| ###
| 11.8 |
2018-Jan-22 Mon
| ###
| ###
| 161.79
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2018-Jan-19 Fri
| 164.89
| 166.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 167.74
| 167.74
| ###
| 164.59
| 193,542
| ###
| ###
| ###
| ### |
2018-Jan-17 Wed
| ###
| 168.74
| 166.88
| 167.21
|
|
| ###
| ###
| ### |
2018-Jan-16 Tue
| 167.84
| 168.75
| ###
| 167.53
|
|
| 38.5
| 38.5
| ### |
2018-Jan-15 Mon
| ###
| 168.75
| ###
| ###
| 124,274
| ###
| 68.9
| 68.9
| 0.0 |
2018-Jan-12 Fri
| 168.87
| 169.8
| 167.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 172.4
| 173
| ###
| 168.58
|
|
| ###
| ###
| ### |
2018-Jan-02 Tue
| 169.5
| ###
| ###
| 170.25
| 85,789
| 0
| 70.2
| 70.2
| ### |
2017-Dec-29 Fri
| 172.82
| 173.7
| 171
| 171.23
|
|
| 21.9
| 21.9
| ### |
2017-Dec-28 Thu
| 173.78
| 174.48
| 172.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 173.83
| 174.79
| 172.78
| 173.29
| 93,976
| ###
| 30.7
| 30.7
| 12.4 |
2017-Dec-22 Fri
| ###
| ###
| 173.79
| ###
| 141,342
| ###
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 174.73
| 177
| 174.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| 175.76
| 176.44
| 95,549
| 8,396,846
| ###
| ###
| 12.6 |
2017-Dec-19 Tue
| 176.48
| ###
| 176
| ###
| 127,142
| ###
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| 177
| ###
| 175.2
| 175.88
| 119,246
| 10,445,949
| 29.5
| 29.5
| 12.6 |
2017-Dec-15 Fri
| ###
| 177.82
| 174.78
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2017-Dec-08 Fri
| 182.5
| ###
| ###
| ###
| 76,374
| 0
| 24.6
| 24.6
| 0.0 |
2017-Dec-07 Thu
| ###
| 181.89
| ###
| 181.89
| 238,749
| 21,713,027
| ###
| ###
| 13.0 |
2017-Dec-06 Wed
| ###
| 181
| ###
| 180
|
|
| 80.6
| 80.6
| 12.9 |
2017-Dec-05 Tue
| 181.4
| ###
| ###
| ###
| 122,959
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 178.5
| ###
| 139,674
| ###
| 82.8
| 82.8
| 0.0 |
2017-Dec-01 Fri
| 181.2
| 182.75
| ###
| 181.78
| 133,528
| 12,201,121
| 71.4
| 71.4
| 13.0 |
2017-Nov-30 Thu
| 182.75
| ###
| ###
| 180.72
| 346,822
| 0
| 27.7
| 27.7
| 12.9 |
2017-Nov-29 Wed
| 187.24
| 187.56
| 182.76
| 183.7
|
|
| ###
| ###
| ### |
2017-Nov-28 Tue
| ###
| ###
| ###
| 186.77
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 181.7
| 184.77
| 181.55
| ###
| 175,722
| 32,185,241
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 179.75
| 182.48
|
|
| ###
| ###
| 13.0 |
2017-Nov-23 Thu
| 180.56
| 182.49
| 180.26
| ###
| 88,376
| ###
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 181.46
| 182.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 181.58
| 182.5
| ###
| 181.47
|
|
| ###
| ###
| 13.0 |
2017-Nov-20 Mon
| 180.41
| 181.58
| ###
| 181.22
|
|
| ###
| ###
| 12.9 |
2017-Nov-17 Fri
| 182.45
| 182.5
| 180.74
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| 178.47
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2017-Nov-15 Wed
| 177.4
| 179.58
| 176.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 177
| 178.5
| 175
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 178.5
| 178.5
| ###
| 177.58
|
|
| ###
| ###
| 12.7 |
2017-Nov-10 Fri
| 180
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Nov-09 Thu
| 179.81
| ###
| 178.78
| ###
| 205,475
| ###
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2017-Nov-07 Tue
| 179.87
| 182.27
| 178.82
| 182.27
| 201,651
| 36,407,079
| 77.2
| 77.2
| ### |
2017-Nov-06 Mon
| 177
| 179.87
| ###
| 179.87
|
|
| 81.0
| 81.0
| 12.8 |
2017-Nov-03 Fri
| 174.84
| 177.48
| 174.84
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2017-Nov-02 Thu
| 173
| 175.5
| ###
| 174.84
| 123,623
| ###
| 78.5
| 78.5
| 12.5 |
2017-Nov-01 Wed
| 176.23
| 176.76
| ###
| 174.44
| 182,583
| 16,136,685
| ###
| ###
| 12.5 |
2017-Oct-31 Tue
| 175.73
| ###
| ###
| ###
| 155,388
| 0
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| 176
| 173.5
| 176
|
|
| ###
| ###
| ### |
2017-Oct-27 Fri
| ###
| 177.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 170.5
| 173.76
| ###
| 173.73
|
|
| 86.4
| 86.4
| ### |
2017-Oct-25 Wed
| 173.4
| 173.46
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2017-Oct-24 Tue
| ###
| 174.56
| ###
| 173.4
|
|
| ###
| ###
| 12.4 |
2017-Oct-23 Mon
| 172.5
| ###
| ###
| 172.48
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| 171.8
| 173.47
| ###
| 172.5
| 173,387
| 15,038,721
| ###
| ###
| ### |
2017-Oct-19 Thu
| 170.26
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Oct-18 Wed
| ###
| 171.49
| 168.25
| 170.25
| 99,378
| 16,881,340
| ###
| ###
| ### |
2017-Oct-17 Tue
| 167.88
| 169.87
| ###
| 169.42
|
|
| 77.2
| 77.2
| ### |
2017-Oct-16 Mon
| 167.45
| 168.55
| ###
| 167.77
|
|
| 70.5
| 70.5
| ### |
2017-Oct-13 Fri
| 165.26
| 167.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 164.54
| 165.7
| 163.29
| 165.51
|
|
| ###
| ###
| 11.8 |
2017-Oct-11 Wed
| ###
| ###
| 163.52
| 164.86
| 227,127
| ###
| ###
| ###
| 11.8 |
2017-Oct-10 Tue
| ###
| 165.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 73,756
| 0
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 162.49
| 163.24
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2017-Oct-05 Thu
| 161.76
| 162.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| 162.4
| 160.88
| ###
| 142,059
| ###
| 77.3
| 77.3
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 159.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 159.85
| 161.48
| ###
| 160.56
|
|
| 70.3
| 70.3
| 11.5 |
2017-Sep-29 Fri
| ###
| 160.23
| 158.55
| 159.21
|
|
| ###
| ###
| 11.4 |
2017-Sep-28 Thu
| 159.52
| ###
| ###
| 160.21
|
|
| 71.4
| 71.4
| ### |
2017-Sep-27 Wed
| ###
| 160.42
| ###
| 159.52
| 249,127
| 19,982,476
| 32.6
| 32.6
| 11.4 |
2017-Sep-26 Tue
| 159
| ###
| 158.23
| 159.23
|
|
| 73.7
| 73.7
| ### |
2017-Sep-25 Mon
| ###
| 158.88
| ###
| 158.82
| 109,470
| ###
| ###
| ###
| 11.3 |
2017-Sep-22 Fri
| ###
| 157.29
| ###
| 157.23
|
|
| ###
| ###
| ### |
2017-Sep-21 Thu
| ###
| 157.5
| 155.78
| ###
| 230,753
| 36,145,149
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| 155.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 158.48
| 158.48
| 156.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| 158.71
| 82,042
| 0
| 80.2
| 80.2
| ### |
2017-Sep-15 Fri
| 156.55
| 157.78
| ###
| 157.5
| 161,189
| ###
| 77.7
| 77.7
| 11.3 |
2017-Sep-14 Thu
| ###
| 159.78
| 158
| 158.5
|
|
| 26.8
| 26.8
| ### |
2017-Sep-13 Wed
| 159.75
| ###
| ###
| 159.76
| 127,048
| 0
| 71.7
| 71.7
| ### |
2017-Sep-12 Tue
| ###
| ###
| 157.875
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Sep-11 Mon
| ###
| 160.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| 155.875
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 157.41
| ###
| 156.54
| 156.8
|
|
| 31.4
| 31.4
| 11.2 |
2017-Sep-06 Wed
| 155.86
| ###
| 155.8
| ###
| 144,422
| 11,250,473
| 75.7
| 75.7
| 0.0 |
2017-Sep-05 Tue
| 156
| 156.47
| 154.59
| 156.4
| 95,324
| 14,825,741
| ###
| ###
| ### |
2017-Sep-04 Mon
| 154.7
| 155.86
| 154.54
| 155.26
| 59,972
| 9,307,654
| 77.5
| 77.5
| ### |
2017-Sep-01 Fri
| 155.7
| ###
| 155.57
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Aug-31 Thu
| 155.8
| 156.75
| 154.45
| 156.21
| 194,678
| ###
| ###
| ###
| 11.2 |
2017-Aug-30 Wed
| 154.85
| 155.8
| 154.21
| 155.8
|
|
| 76.5
| 76.5
| 11.1 |
2017-Aug-29 Tue
| 154.25
| ###
| ###
| 154.53
|
|
| 73.2
| 73.2
| 11.0 |
2017-Aug-28 Mon
| 156.52
| ###
| ###
| 155.21
| 135,186
| 0
| ###
| ###
| ### |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2017-Aug-24 Thu
| ###
| 157.56
| ###
| 156.73
|
|
| ###
| ###
| ### |
2017-Aug-23 Wed
| 157
| 157
| 154
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 155.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 157.5
| 157.58
| ###
| 155.27
|
|
| 22.9
| 22.9
| ### |
2017-Aug-18 Fri
| ###
| 158
| ###
| 157.5
|
|
| 89.3
| 89.3
| 11.3 |
2017-Aug-17 Thu
| ###
| 155.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 142.58
| 142.85
| 141.45
| 142.78
| 203,283
| 28,896,678
| ###
| ###
| 10.2 |
2017-Aug-15 Tue
| 142.43
| 143.53
| 141.77
| 142.51
|
|
| 69.3
| 69.3
| ### |
2017-Aug-14 Mon
| 140.72
| ###
| ###
| ###
| 137,442
| 0
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| 141.87
| ###
| ###
| 138,170
| 9,801,088
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 142.58
| ###
| ###
| 142.74
| 142,346
| 0
| ###
| ###
| 10.2 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2017-Aug-08 Tue
| 142.77
| 143
| ###
| 141
| 168,527
| 12,049,680
| ###
| ###
| ### |
2017-Aug-07 Mon
| ###
| 142.76
| ###
| 142.5
|
|
| ###
| ###
| 10.2 |
2017-Aug-04 Fri
| ###
| 142.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 140.47
| 142.28
| 139.44
| ###
| 146,680
| 20,661,344
| 79.3
| 79.3
| 0.0 |
2017-Aug-02 Wed
| 140.51
| 142.49
| ###
| 140.77
|
|
| ###
| ###
| 10.1 |
2017-Aug-01 Tue
| 143
| 143
| ###
| ###
| 511,341
| 36,560,881
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 144.85
| ###
| 142.85
| 142.85
| 331,827
| 23,700,743
| 18.9
| 18.9
| ### |
2017-Jul-28 Fri
| 149.85
| 149.85
| 144.8
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2017-Jul-27 Thu
| 152.55
| ###
| ###
| ###
| 142,072
| 0
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 153.43
| ###
| ###
| 152.52
| 84,586
| 0
| 24.7
| 24.7
| 10.9 |
2017-Jul-25 Tue
| ###
| 153.23
| 151.52
| 152.51
| 87,644
| 13,354,754
| ###
| ###
| ### |
2017-Jul-24 Mon
| 151.76
| 151.83
| 150.47
| 150.89
|
|
| 27.8
| 27.8
| 10.8 |
2017-Jul-21 Fri
| 153.85
| 154.51
| ###
| ###
| 158,275
| ###
| 19.2
| 19.2
| 0.0 |
2017-Jul-20 Thu
| 155.42
| 155.42
| ###
| 152.82
|
|
| 18.5
| 18.5
| 10.9 |
2017-Jul-19 Wed
| ###
| 154.2
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Jul-18 Tue
| 153.5
| ###
| 152.445
| ###
| 230,586
| 17,575,841
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| 154.73
| ###
| 153.21
| 153.59
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| 154.72
| 156
| 153.83
| 154.73
|
|
| ###
| ###
| 11.1 |
2017-Jul-13 Thu
| ###
| ###
| ###
| 153.5
|
|
| ###
| ###
| 11.0 |
2017-Jul-12 Wed
| ###
| 152.7
| 149.76
| ###
| 169,651
| 25,656,320
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 152.88
| 153.76
| 151.44
| 152.7
|
|
| 33.0
| 33.0
| 10.9 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| 154.89
| 152.545
| 154.59
| 134,620
| 20,693,449
| 78.1
| 78.1
| 11.0 |
2017-Jul-05 Wed
| 154.22
| ###
| 152.45
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 154.8
| 155.28
| ###
| 153.7
| 163,488
| ###
| 22.3
| 22.3
| 11.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| 152.46
| 175,688
| 0
| ###
| ###
| 10.9 |
2017-Jun-30 Fri
| 157.89
| 158.75
| 155.45
| 155.45
| 235,024
| 36,922,270
| 19.7
| 19.7
| ### |
2017-Jun-29 Thu
| 159.84
| 160.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 159
| 159.2
| 156.44
| ###
| 170,678
| ###
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 158.8
| ###
| 157.24
| 158.42
| 153,085
| 12,035,542
| ###
| ###
| 11.3 |
2017-Jun-26 Mon
| ###
| ###
| 158.43
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 158.5
| 159.56
| ###
| 159.54
|
|
| ###
| ###
| 11.4 |
2017-Jun-22 Thu
| ###
| ###
| ###
| 157.75
| 213,125
| 0
| 19.4
| 19.4
| 11.3 |
2017-Jun-21 Wed
| 156.75
| ###
| ###
| 159.44
| 445,588
| 0
| ###
| ###
| 11.4 |
2017-Jun-20 Tue
| ###
| ###
| ###
| 154.43
|
|
| ###
| ###
| ### |
2017-Jun-19 Mon
| 154.45
| ###
| 153.7
| 154.25
|
|
| ###
| ###
| 11.0 |
2017-Jun-16 Fri
| 154.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 155.27
| ###
| 154.5
| 154.88
| 345,278
| 26,672,725
| 36.4
| 36.4
| 11.1 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 210,440
| 0
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 150.22
| 151.45
| ###
| ###
| 242,180
| 18,339,080
| 73.3
| 73.3
| 0.0 |
2017-Jun-08 Thu
| ###
| 151.85
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2017-Jun-07 Wed
| 150
| 151.84
| ###
| 150.47
| 253,588
| ###
| ###
| ###
| 10.7 |
2017-Jun-06 Tue
| 152.25
| 152.25
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 151.52
| 152.7
|
|
| ###
| ###
| 10.9 |
2017-Jun-02 Fri
| ###
| ###
| 149.75
| ###
| 227,420
| 17,028,072
| 73.3
| 73.3
| 0.0 |
2017-Jun-01 Thu
| ###
| 149.72
| ###
| 149.72
| 155,284
| ###
| ###
| ###
| 10.7 |
2017-May-31 Wed
| ###
| ###
| 145.82
| 146.59
|
|
| ###
| ###
| ### |
2017-May-30 Tue
| ###
| ###
| 145.75
| 145.75
|
|
| 25.6
| 25.6
| ### |
2017-May-29 Mon
| 147.86
| ###
| 146.8
| 146.82
|
|
| 33.4
| 33.4
| 10.5 |
2017-May-26 Fri
| ###
| ###
| 145.76
| 147.56
| 166,078
| ###
| 76.6
| 76.6
| 10.5 |
2017-May-25 Thu
| 146
| ###
| 145.5
| 146.7
| 113,680
| 8,270,220
| 76.4
| 76.4
| 10.5 |
2017-May-24 Wed
| 143.75
| ###
| ###
| 145.51
| 220,975
| 0
| ###
| ###
| ### |
2017-May-23 Tue
| 142
| ###
| ###
| ###
| 148,448
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 140.77
| ###
| 120,786
| 8,501,522
| 27.2
| 27.2
| 0.0 |
2017-May-19 Fri
| ###
| 144
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-May-18 Thu
| 141
| ###
| 138.78
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| 142.76
| 157,644
| 0
| 21.9
| 21.9
| 10.2 |
2017-May-16 Tue
| 145.89
| 146.45
| 145.27
| 146.27
| 125,985
| 18,376,172
| ###
| ###
| 10.4 |
2017-May-15 Mon
| 145.82
| 146.5
| ###
| ###
| 177,528
| 13,003,926
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 170,147
| 0
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 147.76
| ###
| ###
| ###
| 281,428
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| 148.5
|
|
| ###
| ###
| 10.6 |
2017-May-09 Tue
| ###
| ###
| 143.27
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2017-May-08 Mon
| ###
| 144.79
| ###
| 143.72
|
|
| 31.3
| 31.3
| 10.3 |
2017-May-05 Fri
| ###
| ###
| 142.86
| 143.45
|
|
| ###
| ###
| ### |
2017-May-04 Thu
| 141
| 141.53
| 140.185
| 141.52
|
|
| ###
| ###
| 10.1 |
2017-May-03 Wed
| 141
| 142.45
| 140.73
| 141.85
|
|
| 78.2
| 78.2
| 10.1 |
2017-May-02 Tue
| ###
| 141.45
| ###
| 140.7
| 198,781
| 14,058,786
| ###
| ###
| ### |
2017-May-01 Mon
| 140.5
| 140.89
| 139.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 140.72
| 139.59
| 139.88
| 234,046
| ###
| ###
| ###
| ### |
2017-Apr-27 Thu
| 137.4
| 139.45
| 136.87
| 138.78
| 237,573
| 32,823,085
| 81.0
| 81.0
| 9.9 |
2017-Apr-26 Wed
| ###
| 139.54
| ###
| 138.23
|
|
| ###
| ###
| ### |
2017-Apr-24 Mon
| 139.51
| ###
| ###
| 139.41
| 85,383
| 0
| ###
| ###
| 10.0 |
2017-Apr-21 Fri
| 138.25
| 139.59
| ###
| ###
| 99,874
| ###
| 74.7
| 74.7
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| 137.23
| 138.57
| 203,022
| 13,930,354
| 30.0
| 30.0
| 9.9 |
2017-Apr-19 Wed
| ###
| ###
| 136.21
| ###
| 189,942
| ###
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| 137.8
| 155,552
| 0
| 47.5
| 47.5
| 9.8 |
2017-Apr-13 Thu
| ###
| 138.49
| ###
| ###
| 232,620
| 16,107,771
| 83.6
| 83.6
| 0.0 |
2017-Apr-12 Wed
| 137.45
| ###
| ###
| 137.24
|
|
| 36.9
| 36.9
| 9.8 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 139.5
| 139.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| 138.5
| 136.71
| 138.42
| 162,571
| 22,370,582
| 73.2
| 73.2
| 9.9 |
2017-Apr-05 Wed
| 135.42
| 136.5
| ###
| 136.29
|
|
| ###
| ###
| ### |
2017-Apr-04 Tue
| 135.5
| ###
| 134.77
| 135.77
|
|
| ###
| ###
| 9.7 |
2017-Apr-03 Mon
| ###
| 136.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| 135.23
| 135.23
|
|
| 24.5
| 24.5
| ### |
2017-Mar-30 Thu
| 134.5
| ###
| 134.5
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Mar-29 Wed
| 135.8
| ###
| 135.26
| ###
| 203,074
| ###
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| 135.26
| 164,187
| 0
| ###
| ###
| ### |
2017-Mar-27 Mon
| 133.2
| 134.89
| ###
| 134.49
| 197,327
| ###
| 82.0
| 82.0
| ### |
2017-Mar-24 Fri
| ###
| 133.525
| ###
| 133.25
| 156,473
| 10,446,528
| ###
| ###
| 9.5 |
2017-Mar-23 Thu
| ###
| 131.28
| ###
| ###
| 191,375
| 12,561,855
| 78.1
| 78.1
| 0.0 |
2017-Mar-22 Wed
| 131.5
| 131.5
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| 132.42
| 138,445
| 0
| 84.8
| 84.8
| 9.5 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 132.73
| ###
| 131.79
| ###
| 128,748
| 8,483,849
| 27.7
| 27.7
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| 132.42
| 267,573
| 0
| 73.9
| 73.9
| 9.5 |
2017-Mar-15 Wed
| ###
| 132.87
| 130.57
| 131.5
|
|
| 27.4
| 27.4
| 9.4 |
2017-Mar-14 Tue
| ###
| 134.87
| 132.5
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Mar-13 Mon
| ###
| 133.84
| 132.22
| ###
| 155,684
| 20,710,642
| 37.2
| 37.2
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| 131.45
| ###
| 95,476
| ###
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 129.21
| 131.59
|
|
| ###
| ###
| ### |
2017-Mar-08 Wed
| ###
| 130.84
| 129.44
| 130.55
|
|
| 76.0
| 76.0
| 9.3 |
2017-Mar-07 Tue
| 127.55
| 130.81
| 127.55
| ###
| 175,828
| ###
| 84.8
| 84.8
| 0.0 |
2017-Mar-06 Mon
| ###
| 128.5
| 126
| 127.55
|
|
| ###
| ###
| ### |
2017-Mar-03 Fri
| 131.26
| 131.26
| 128.2
| 130.28
| 246,421
| ###
| 28.0
| 28.0
| 9.3 |
2017-Mar-02 Thu
| ###
| ###
| 130.7
| 132.45
|
|
| 66.1
| 66.1
| ### |
2017-Mar-01 Wed
| 131.75
| 131.75
| 129.72
| 131.24
| 212,370
| ###
| 37.3
| 37.3
| 9.4 |
2017-Feb-28 Tue
| ###
| 131.85
| ###
| 130.55
| 190,077
| 12,530,826
| ###
| ###
| 9.3 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 193,743
| 0
| 84.3
| 84.3
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| 130.2
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| 131.79
| 131.79
| ###
| 130.81
| 140,728
| 9,273,271
| ###
| ###
| ### |
2017-Feb-22 Wed
| 130.58
| 131.51
| 129.72
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2017-Feb-21 Tue
| 131.44
| ###
| ###
| ###
| 265,749
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| 132.49
| ###
| 132.25
|
|
| 78.9
| 78.9
| ### |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 247,440
| 0
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| 129.43
| ###
| 295,389
| ###
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| 123.86
| 129.2
| 339,954
| 21,053,351
| 30.4
| 30.4
| 9.2 |
2017-Feb-14 Tue
| 134.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 134.5
| 134.5
| 132.27
| 133.75
|
|
| 27.0
| 27.0
| ### |
2017-Feb-10 Fri
| 132.5
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Feb-09 Thu
| 131.76
| ###
| 131.57
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| 131.57
| 237,822
| 0
| ###
| ###
| 9.4 |
2017-Feb-07 Tue
| 126.76
| 129.59
| 125.87
| ###
| 205,080
| ###
| 86.3
| 86.3
| 0.0 |
2017-Feb-06 Mon
| 129
| 129
| 126.76
| ###
| 125,621
| ###
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| 125.86
| 128.56
|
|
| ###
| ###
| 9.2 |
2017-Feb-02 Thu
| 125.29
| 126.81
| ###
| ###
| 185,544
| ###
| 80.2
| 80.2
| 0.0 |
2017-Feb-01 Wed
| 125.77
| 126.54
| ###
| ###
| 181,055
| 11,455,349
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 125
| 126.25
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-Jan-30 Mon
| 126.2
| 127
| ###
| 125.26
|
|
| 31.9
| 31.9
| 8.9 |
2017-Jan-27 Fri
| 126.83
| 127.77
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Jan-25 Wed
| 129
| 129
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 211,656
| 0
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 127.58
| 127.74
| 125.76
| 126.76
| 204,282
| 25,892,743
| 26.7
| 26.7
| 9.1 |
2017-Jan-19 Thu
| ###
| 129.5
| 124.85
| ###
| 232,953
| ###
| 31.2
| 31.2
| 0.0 |
2017-Jan-18 Wed
| 125.8
| 125.8
| 123.76
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2017-Jan-17 Tue
| ###
| 126.44
| 125.41
| 125.87
|
|
| ###
| ###
| ### |
2017-Jan-16 Mon
| 127.48
| 128.28
| 126.45
| ###
| 94,722
| ###
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| 126.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 128.55
| ###
| ###
| 126.23
|
|
| 17.2
| 17.2
| ### |
|