Comcast Corp CMCSA
+331.6%vs Day 1Spinoff of AT&T Corp (T) · RMT · Spun Nov 19, 2002
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 19, 2002 |
| Days since spinoff | 8714 days · 8711 trading-day window |
| Structure | RMT |
| Parent | AT&T Corp (T) |
| Day-1 reaction | |
| Day 1 open | $8.00 |
| Day 1 return (open→close) | -2.3% |
| Day 1 price (close) | $7.81 |
| Day 1 range | $7.71 – $8.04 +4.3% spread |
| Day 1 low held? | Breached after 1 session to -32.6% below |
| Price levels | |
| Post-spin low (closing) | $5.26 on Mar 9, 2009 · 2302 days post-spin |
| Current price (Sep 25, 2026) | $21.91 |
| Returns | |
| Return vs Day 1 (close) | +331.6% |
| — range by day 1 entry theoretical bounds | +319.2% to +337.2% |
| Return vs post-spin low (price) | +316.5% |
| Total return vs low incl. dividends since | +538.5% |
| First-quarter return (≈90d) | +4.2% |
| 1-year return | +25.2% |
| 3-year return | +7.7% |
| 5-year return | +16.1% |
| Annualized return (CAGR) | +6.3% |
| Versus benchmarks | |
| S&P 500 over same window | +1253.9% |
| Annualized excess vs S&P | -5.2% |
| Risk & recovery | |
| Max drawdown | -62.7% |
| Days to recover Day 1 | 3 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 3,546,403,872 |
| Treasury shares repurchased and held · Mar 31, 2026 | 919,026,355 |
| Diluted average shares the EPS denominator | 3,570,000,000 |
| Free float | 3,511,198,457 99% of shares outstanding |
| Held by institutions | 92% insiders 0.7% |
| Share count trend Jun 2025 → Jun 2026 | -4.1% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $667M |
| Normal volume baseline | 27,255,715 shares · now 1.00x |
| Day 1 volume | 5.9x normal · first week 3.2x |
| Decay | half in 4 sessions · normal by 9 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $21.76 | $21.98 | $21.41 | $21.91 | 41,801,800 | 3,511,198,457 | 1.18% | $77.70B | — | — |
| 2026-09-24 | $22.70 | $22.81 | $22.02 | $22.13 | 36,087,900 | 3,511,198,457 | 1.02% | $78.48B | — | — |
| 2026-09-23 | $22.36 | $22.87 | $22.03 | $22.55 | 38,887,600 | 3,511,198,457 | 1.10% | $79.97B | — | — |
| 2026-09-22 | $23.09 | $23.13 | $22.35 | $22.42 | 45,147,400 | 3,511,198,457 | 1.27% | $79.51B | — | — |
| 2026-09-21 | $22.80 | $23.08 | $22.49 | $22.93 | 29,119,300 | 3,511,198,457 | 0.82% | $81.32B | — | — |
| 2026-09-18 | $22.67 | $22.91 | $22.36 | $22.74 | 64,980,400 | 3,511,198,457 | 1.83% | $80.65B | — | — |
| 2026-09-17 | $23.80 | $23.94 | $22.84 | $22.91 | 36,297,100 | 3,511,198,457 | 1.02% | $81.25B | — | — |
| 2026-09-16 | $24.38 | $24.47 | $23.59 | $23.73 | 24,295,800 | 3,511,198,457 | 0.69% | $84.16B | — | — |
| 2026-09-15 | $24.61 | $24.77 | $24.37 | $24.42 | 27,246,200 | 3,511,198,457 | 0.77% | $86.60B | — | — |
| 2026-09-14 | $25.33 | $25.45 | $24.82 | $24.88 | 37,719,400 | 3,511,198,457 | 1.06% | $88.23B | — | — |
| 2026-09-11 | $25.21 | $25.41 | $25.00 | $25.20 | 16,035,600 | 3,511,198,457 | 0.45% | $89.37B | — | — |
| 2026-09-10 | $24.60 | $25.34 | $24.51 | $25.17 | 23,801,600 | 3,511,198,457 | 0.67% | $89.26B | — | — |
| 2026-09-09 | $26.19 | $26.25 | $24.19 | $24.59 | 47,078,800 | 3,511,198,457 | 1.33% | $87.21B | — | — |
| 2026-09-08 | $26.31 | $26.40 | $25.96 | $26.33 | 27,064,600 | 3,511,198,457 | 0.76% | $93.38B | — | — |
| 2026-09-04 | $26.62 | $26.73 | $26.38 | $26.49 | 17,277,600 | 3,511,198,457 | 0.49% | $93.94B | — | — |
| 2026-09-03 | $26.89 | $27.13 | $26.50 | $26.65 | 21,940,100 | 3,511,198,457 | 0.62% | $94.51B | — | — |
| 2026-09-02 | $26.49 | $27.19 | $26.46 | $26.81 | 18,888,400 | 3,511,198,457 | 0.53% | $95.08B | — | — |
| 2026-09-01 | $26.52 | $26.76 | $26.27 | $26.30 | 19,365,100 | 3,511,198,457 | 0.55% | $93.27B | — | — |
| 2026-08-31 | $26.83 | $26.97 | $26.60 | $26.62 | 23,305,500 | 3,511,198,457 | 0.66% | $94.41B | — | — |
| 2026-08-28 | $26.74 | $27.12 | $26.53 | $27.06 | 20,586,700 | 3,511,198,457 | 0.58% | $95.97B | — | — |
| 2026-08-27 | $26.81 | $27.05 | $26.37 | $26.41 | 20,695,400 | 3,511,198,457 | 0.58% | $93.66B | — | — |
| 2026-08-26 | $27.11 | $27.27 | $26.97 | $27.20 | 13,763,300 | 3,511,198,457 | 0.39% | $96.46B | — | — |
| 2026-08-25 | $26.90 | $27.35 | $26.69 | $27.10 | 22,651,100 | 3,511,198,457 | 0.64% | $96.11B | — | — |
| 2026-08-24 | $26.90 | $27.18 | $26.84 | $27.02 | 16,800,400 | 3,511,198,457 | 0.47% | $95.82B | — | — |
| 2026-08-21 | $26.57 | $26.97 | $26.43 | $26.85 | 20,308,000 | 3,511,198,457 | 0.57% | $95.22B | — | — |
| 2026-08-20 | $26.57 | $26.76 | $26.25 | $26.42 | 18,865,500 | 3,511,198,457 | 0.53% | $93.70B | — | — |
| 2026-08-19 | $26.14 | $27.04 | $26.14 | $26.59 | 23,087,500 | 3,511,198,457 | 0.65% | $94.30B | — | — |
| 2026-08-18 | $25.90 | $26.28 | $25.70 | $26.20 | 26,609,100 | 3,511,198,457 | 0.75% | $92.92B | — | — |
| 2026-08-17 | $25.88 | $26.09 | $25.50 | $25.57 | 21,547,000 | 3,511,198,457 | 0.61% | $90.68B | — | — |
| 2026-08-14 | $26.31 | $26.49 | $26.13 | $26.18 | 20,010,500 | — | 0.56% | $92.84B | — | — |
| 2026-08-13 | $25.63 | $26.26 | $25.62 | $26.18 | 18,079,800 | — | 0.51% | $92.84B | — | — |
| 2026-08-12 | $25.54 | $25.63 | $25.07 | $25.47 | 21,388,300 | — | 0.60% | $90.33B | — | — |
| 2026-08-11 | $25.04 | $25.68 | $25.04 | $25.65 | 22,284,200 | — | 0.63% | $90.97B | — | — |
| 2026-08-10 | $25.16 | $25.24 | $24.78 | $25.20 | 19,015,000 | — | 0.54% | $89.37B | — | — |
| 2026-08-07 | $24.99 | $25.50 | $24.94 | $25.36 | 19,058,900 | — | 0.54% | $89.94B | — | — |
| 2026-08-06 | $24.99 | $25.20 | $24.76 | $25.17 | 27,604,600 | — | 0.78% | $89.26B | — | — |
| 2026-08-05 | $24.92 | $24.93 | $24.34 | $24.75 | 28,978,300 | — | 0.82% | $87.77B | — | — |
| 2026-08-04 | $24.40 | $24.97 | $24.33 | $24.93 | 31,994,600 | — | 0.90% | $88.41B | — | — |
| 2026-08-03 | $24.43 | $24.90 | $24.39 | $24.56 | 37,773,900 | — | 1.07% | $87.10B | — | — |
| 2026-07-31 | $23.44 | $24.15 | $23.28 | $23.96 | 28,202,400 | — | 0.80% | $84.97B | — | — |
| 2026-07-30 | $23.85 | $24.09 | $23.36 | $23.67 | 29,273,100 | — | 0.83% | $83.94B | — | — |
| 2026-07-29 | $24.16 | $24.88 | $23.84 | $24.61 | 37,047,700 | — | 1.04% | $87.28B | — | — |
| 2026-07-28 | $23.25 | $24.26 | $23.23 | $24.19 | 41,669,500 | — | 1.17% | $85.79B | — | — |
| 2026-07-27 | $22.43 | $23.29 | $22.36 | $22.80 | 37,492,900 | — | 1.06% | $80.86B | — | — |
| 2026-07-24 | $21.30 | $22.49 | $21.28 | $22.30 | 48,229,800 | — | 1.36% | $79.08B | — | — |
| 2026-07-23 | $24.01 | $24.01 | $21.91 | $21.92 | 53,009,300 | — | 1.49% | $77.74B | — | — |
| 2026-07-22 | $24.16 | $24.25 | $23.49 | $23.52 | 36,648,000 | — | 1.03% | $83.41B | — | — |
| 2026-07-21 | $23.71 | $23.95 | $23.58 | $23.81 | 27,095,900 | — | 0.76% | $84.44B | — | — |
| 2026-07-20 | $23.88 | $23.99 | $23.37 | $23.78 | 37,183,500 | — | 1.05% | $84.33B | — | — |
| 2026-07-17 | $24.35 | $24.68 | $23.66 | $23.79 | 40,121,300 | — | 1.13% | $84.37B | — | — |
| 2026-07-16 | $23.72 | $24.28 | $23.60 | $24.10 | 32,232,800 | — | 0.91% | $85.47B | — | — |
| 2026-07-15 | $23.24 | $23.81 | $23.18 | $23.49 | 22,869,900 | — | 0.64% | $83.31B | — | — |
| 2026-07-14 | $23.83 | $23.94 | $23.17 | $23.19 | 26,068,400 | — | 0.74% | $82.24B | — | — |
| 2026-07-13 | $23.96 | $24.28 | $23.78 | $23.97 | 30,705,400 | — | 0.87% | $85.01B | — | — |
| 2026-07-10 | $23.49 | $23.73 | $23.35 | $23.57 | 25,487,300 | — | 0.72% | $83.59B | — | — |
| 2026-07-09 | $23.08 | $23.41 | $22.80 | $23.35 | 27,015,500 | — | 0.76% | $82.81B | — | — |
| 2026-07-08 | $23.54 | $23.77 | $23.17 | $23.19 | 26,684,800 | — | 0.75% | $82.24B | — | — |
| 2026-07-07 | $23.86 | $24.24 | $23.37 | $23.41 | 33,017,000 | — | 0.93% | $83.02B | — | — |
| 2026-07-06 | $23.77 | $23.97 | $23.22 | $23.38 | 42,491,900 | — | 1.20% | $82.91B | — | — |
| 2026-07-02 | $23.79 | $23.92 | $23.08 | $23.79 | 43,720,500 | — | 1.23% | $84.37B | — | — |
| 2026-07-01 | $24.25 | $24.49 | $23.58 | $23.73 | 52,264,400 | — | 1.47% | $84.16B | $0.33 | — |
| 2026-06-30 | $24.71 | $25.04 | $24.07 | $24.55 | 61,967,200 | — | 1.75% | $87.06B | — | — |
| 2026-06-29 | $27.05 | $27.10 | $24.17 | $24.22 | 135,440,100 | — | 3.79% | $86.63B | — | — |
| 2026-06-26 | $22.76 | $23.23 | $22.71 | $23.17 | 42,040,300 | — | 1.18% | $82.88B | — | — |
| 2026-06-25 | $22.66 | $23.00 | $22.63 | $22.69 | 25,303,800 | — | 0.71% | $81.16B | — | — |
| 2026-06-24 | $22.84 | $23.08 | $22.42 | $22.64 | 43,019,700 | — | 1.20% | $80.98B | — | — |
| 2026-06-23 | $22.56 | $23.05 | $22.24 | $22.80 | 40,351,900 | — | 1.13% | $81.55B | — | — |
| 2026-06-22 | $22.25 | $22.60 | $22.13 | $22.32 | 46,066,700 | — | 1.29% | $79.84B | — | — |
| 2026-06-18 | $22.75 | $22.86 | $22.38 | $22.43 | 74,561,800 | — | 2.08% | $80.23B | — | — |
| 2026-06-17 | $23.44 | $23.50 | $22.55 | $22.69 | 40,926,900 | — | 1.14% | $81.16B | — | — |
| 2026-06-16 | $24.04 | $24.15 | $23.32 | $23.66 | 28,797,800 | — | 0.81% | $84.63B | — | — |
| 2026-06-15 | $24.32 | $24.63 | $23.94 | $23.97 | 23,585,900 | — | 0.66% | $85.74B | — | — |
| 2026-06-12 | $24.00 | $24.51 | $23.91 | $24.50 | 26,314,500 | — | 0.74% | $87.63B | — | — |
| 2026-06-11 | $23.95 | $24.28 | $23.87 | $23.97 | 25,583,300 | — | 0.72% | $85.74B | — | — |
| 2026-06-10 | $24.08 | $24.21 | $23.68 | $23.97 | 21,978,900 | — | 0.61% | $85.74B | — | — |
| 2026-06-09 | $23.77 | $24.02 | $23.63 | $23.85 | 33,633,600 | — | 0.94% | $85.31B | — | — |
| 2026-06-08 | $23.76 | $24.11 | $23.52 | $23.76 | 25,239,900 | — | 0.71% | $84.99B | — | — |
| 2026-06-05 | $23.40 | $23.94 | $23.39 | $23.82 | 37,177,900 | — | 1.04% | $85.20B | — | — |
| 2026-06-04 | $23.96 | $24.25 | $23.13 | $23.33 | 45,296,700 | — | 1.27% | $83.45B | — | — |
| 2026-06-03 | $24.73 | $24.74 | $23.43 | $23.52 | 43,375,400 | — | 1.21% | $84.13B | — | — |
| 2026-06-02 | $24.93 | $25.13 | $24.74 | $24.85 | 21,999,500 | — | 0.62% | $88.89B | — | — |
| 2026-06-01 | $24.73 | $25.09 | $24.53 | $25.05 | 24,059,700 | — | 0.67% | $89.60B | — | — |
| 2026-05-29 | $25.05 | $25.05 | $24.78 | $24.87 | 50,671,300 | — | 1.42% | $88.96B | — | — |
| 2026-05-28 | $25.23 | $25.34 | $24.90 | $25.16 | 23,353,400 | — | 0.65% | $89.99B | — | — |
| 2026-05-27 | $25.23 | $25.83 | $25.14 | $25.22 | 25,684,500 | — | 0.72% | $90.21B | — | — |
| 2026-05-26 | $25.32 | $25.54 | $24.84 | $25.15 | 25,780,100 | — | 0.72% | $89.96B | — | — |
| 2026-05-22 | $25.13 | $25.35 | $24.91 | $25.21 | 26,573,600 | — | 0.74% | $90.17B | — | — |
| 2026-05-21 | $24.86 | $25.14 | $24.56 | $25.08 | 27,771,400 | — | 0.78% | $89.71B | — | — |
| 2026-05-20 | $24.87 | $25.17 | $24.74 | $24.88 | 33,277,100 | — | 0.93% | $88.99B | — | — |
| 2026-05-19 | $25.11 | $25.26 | $24.68 | $24.80 | 33,394,200 | — | 0.93% | $88.71B | — | — |
| 2026-05-18 | $24.72 | $25.36 | $24.62 | $24.93 | 34,687,900 | — | 0.97% | $89.17B | — | — |
| 2026-05-15 | $25.38 | $25.54 | $24.69 | $24.76 | 33,033,500 | — | 0.92% | $88.56B | — | — |
| 2026-05-14 | $25.02 | $25.55 | $24.91 | $25.17 | 31,812,300 | — | 0.89% | $90.03B | — | — |
| 2026-05-13 | $24.76 | $25.08 | $24.53 | $24.94 | 33,453,200 | — | 0.94% | $89.21B | — | — |
| 2026-05-12 | $25.29 | $25.40 | $24.80 | $24.90 | 33,690,600 | — | 0.94% | $89.06B | — | — |
| 2026-05-11 | $25.50 | $25.68 | $24.87 | $25.03 | 35,016,100 | — | 0.98% | $89.53B | — | — |
| 2026-05-08 | $26.25 | $26.26 | $25.35 | $25.40 | 36,599,400 | — | 1.02% | $90.85B | — | — |
| 2026-05-07 | $26.38 | $26.69 | $26.11 | $26.24 | 34,373,800 | — | 0.96% | $93.86B | — | — |
| 2026-05-06 | $26.51 | $26.84 | $26.39 | $26.44 | 30,097,200 | — | 0.84% | $94.57B | — | — |
| 2026-05-05 | $26.98 | $27.22 | $26.22 | $26.46 | 31,384,300 | — | 0.88% | $94.64B | — | — |
| 2026-05-04 | $27.00 | $27.18 | $26.89 | $27.07 | 24,758,600 | — | 0.69% | $96.83B | — | — |
| 2026-05-01 | $27.29 | $27.48 | $26.99 | $27.19 | 28,829,300 | — | 0.81% | $97.26B | — | — |
| 2026-04-30 | $26.72 | $27.35 | $26.72 | $27.04 | 41,994,900 | — | 1.17% | $96.72B | — | — |
| 2026-04-29 | $27.49 | $27.73 | $26.60 | $26.76 | 31,883,500 | — | 0.89% | $95.72B | — | — |
| 2026-04-28 | $28.04 | $28.31 | $27.55 | $27.64 | 23,549,000 | — | 0.66% | $98.86B | — | — |
| 2026-04-27 | $27.45 | $28.01 | $27.30 | $27.51 | 31,684,600 | — | 0.89% | $98.40B | — | — |
| 2026-04-24 | $30.96 | $31.03 | $27.50 | $27.56 | 65,543,100 | — | 1.83% | $98.58B | — | — |
| 2026-04-23 | $30.50 | $32.08 | $30.40 | $31.64 | 46,477,900 | — | 1.30% | $113.17B | — | — |
| 2026-04-22 | $29.14 | $29.53 | $29.11 | $29.37 | 25,222,700 | — | 0.71% | $105.05B | — | — |
| 2026-04-21 | $29.76 | $29.92 | $28.89 | $29.05 | 37,226,100 | — | 1.04% | $103.91B | — | — |
| 2026-04-20 | $29.63 | $30.14 | $29.56 | $29.73 | 22,174,000 | — | 0.62% | $106.34B | — | — |
| 2026-04-17 | $29.30 | $29.78 | $29.16 | $29.63 | 32,422,000 | — | 0.91% | $105.98B | — | — |
| 2026-04-16 | $28.34 | $29.46 | $28.27 | $29.35 | 27,115,800 | — | 0.76% | $104.98B | — | — |
| 2026-04-15 | $28.16 | $28.51 | $28.01 | $28.30 | 18,045,000 | — | 0.50% | $101.23B | — | — |
| 2026-04-14 | $27.83 | $28.38 | $27.80 | $28.14 | 17,564,400 | — | 0.49% | $100.65B | — | — |
| 2026-04-13 | $27.95 | $28.19 | $27.59 | $28.05 | 20,312,900 | — | 0.57% | $100.33B | — | — |
| 2026-04-10 | $28.42 | $28.47 | $27.83 | $27.93 | 18,153,900 | — | 0.51% | $99.90B | — | — |
| 2026-04-09 | $27.82 | $28.32 | $27.63 | $28.31 | 24,209,100 | — | 0.68% | $101.26B | — | — |
| 2026-04-08 | $27.79 | $28.09 | $27.66 | $27.96 | 23,123,100 | — | 0.65% | $100.01B | — | — |
| 2026-04-07 | $27.73 | $27.93 | $27.48 | $27.79 | 37,148,500 | — | 1.04% | $99.40B | — | — |
| 2026-04-06 | $27.99 | $28.17 | $27.63 | $27.66 | 19,631,400 | — | 0.55% | $98.94B | — | — |
| 2026-04-02 | $28.04 | $28.16 | $27.58 | $27.93 | 25,105,400 | — | 0.70% | $99.90B | — | — |
| 2026-04-01 | $28.23 | $28.39 | $27.75 | $28.05 | 27,163,500 | — | 0.76% | $100.33B | $0.33 | — |
| 2026-03-31 | $29.28 | $29.29 | $28.37 | $28.71 | 28,734,100 | — | 0.80% | $102.69B | — | — |
| 2026-03-30 | $28.61 | $29.23 | $28.38 | $28.90 | 32,458,500 | — | 0.90% | $104.16B | — | — |
| 2026-03-27 | $28.70 | $28.82 | $28.26 | $28.33 | 19,776,200 | — | 0.55% | $102.11B | — | — |
| 2026-03-26 | $28.73 | $29.15 | $28.61 | $28.72 | 28,571,200 | — | 0.79% | $103.51B | — | — |
| 2026-03-25 | $29.16 | $29.42 | $28.61 | $28.73 | 22,266,800 | — | 0.62% | $103.55B | — | — |
| 2026-03-24 | $29.04 | $29.71 | $28.93 | $29.22 | 21,804,200 | — | 0.60% | $105.32B | — | — |
| 2026-03-23 | $29.13 | $29.39 | $28.83 | $29.01 | 31,505,500 | — | 0.87% | $104.56B | — | — |
| 2026-03-20 | $28.93 | $29.52 | $28.84 | $29.02 | 246,107,100 | — | 6.83% | $104.59B | — | — |
| 2026-03-19 | $28.79 | $29.34 | $28.71 | $28.98 | 36,163,200 | — | 1.00% | $104.45B | — | — |
| 2026-03-18 | $29.94 | $30.11 | $28.53 | $28.57 | 36,334,100 | — | 1.01% | $102.97B | — | — |
| 2026-03-17 | $30.60 | $30.79 | $30.05 | $30.08 | 24,222,000 | — | 0.67% | $108.41B | — | — |
| 2026-03-16 | $30.16 | $30.56 | $30.06 | $30.34 | 19,653,200 | — | 0.55% | $109.35B | — | — |
| 2026-03-13 | $30.33 | $30.55 | $30.11 | $30.16 | 20,252,800 | — | 0.56% | $108.70B | — | — |
| 2026-03-12 | $30.33 | $30.57 | $30.00 | $30.16 | 23,947,600 | — | 0.66% | $108.70B | — | — |
| 2026-03-11 | $31.06 | $31.33 | $30.26 | $30.57 | 23,701,900 | — | 0.66% | $110.18B | — | — |
| 2026-03-10 | $30.94 | $31.18 | $30.55 | $31.07 | 21,238,700 | — | 0.59% | $111.98B | — | — |
| 2026-03-09 | $31.64 | $31.76 | $30.47 | $31.04 | 45,897,400 | — | 1.27% | $111.87B | — | — |
| 2026-03-06 | $31.39 | $31.97 | $30.99 | $31.91 | 23,119,100 | — | 0.64% | $115.01B | — | — |
| 2026-03-05 | $31.94 | $32.40 | $31.47 | $31.60 | 24,202,700 | — | 0.67% | $113.89B | — | — |
| 2026-03-04 | $30.85 | $32.14 | $30.63 | $32.09 | 28,509,100 | — | 0.79% | $115.66B | — | — |
| 2026-03-03 | $30.68 | $31.36 | $30.27 | $31.01 | 27,217,400 | — | 0.76% | $111.77B | — | — |
| 2026-03-02 | $30.74 | $31.06 | $30.53 | $30.82 | 22,490,300 | — | 0.62% | $111.08B | — | — |
| 2026-02-27 | $30.71 | $31.18 | $30.39 | $30.96 | 34,865,700 | — | 0.97% | $111.59B | — | — |
| 2026-02-26 | $30.86 | $31.22 | $30.81 | $30.85 | 25,478,000 | — | 0.71% | $111.19B | — | — |
| 2026-02-25 | $31.60 | $31.77 | $30.69 | $30.79 | 32,273,600 | — | 0.90% | $110.97B | — | — |
| 2026-02-24 | $31.48 | $31.85 | $31.36 | $31.61 | 20,735,400 | — | 0.58% | $113.93B | — | — |
| 2026-02-23 | $31.37 | $31.82 | $31.26 | $31.63 | 19,564,600 | — | 0.54% | $114.00B | — | — |
| 2026-02-20 | $31.29 | $31.45 | $30.79 | $31.34 | 25,242,200 | — | 0.70% | $112.96B | — | — |
| 2026-02-19 | $31.57 | $31.76 | $31.21 | $31.38 | 25,767,800 | — | 0.71% | $113.10B | — | — |
| 2026-02-18 | $31.62 | $31.82 | $31.34 | $31.60 | 20,768,600 | — | 0.58% | $113.89B | — | — |
| 2026-02-17 | $31.67 | $31.95 | $31.46 | $31.55 | 28,089,700 | — | 0.78% | $113.71B | — | — |
| 2026-02-13 | $31.70 | $31.88 | $31.12 | $31.57 | 28,487,900 | — | 0.79% | $113.78B | — | — |
| 2026-02-12 | $32.70 | $32.86 | $31.81 | $31.82 | 34,309,400 | — | 0.95% | $114.69B | — | — |
| 2026-02-11 | $32.29 | $32.84 | $32.28 | $32.48 | 27,355,300 | — | 0.76% | $117.06B | — | — |
| 2026-02-10 | $31.59 | $32.39 | $31.53 | $32.31 | 32,111,400 | — | 0.89% | $116.45B | — | — |
| 2026-02-09 | $31.10 | $31.68 | $30.76 | $31.61 | 24,316,900 | — | 0.67% | $113.93B | — | — |
| 2026-02-06 | $30.81 | $31.43 | $30.77 | $31.37 | 30,791,600 | — | 0.85% | $113.06B | — | — |
| 2026-02-05 | $30.53 | $30.94 | $30.35 | $30.85 | 30,243,800 | — | 0.84% | $111.19B | — | — |
| 2026-02-04 | $30.01 | $31.13 | $29.92 | $30.50 | 41,031,100 | — | 1.14% | $109.93B | — | — |
| 2026-02-03 | $29.64 | $30.28 | $29.53 | $29.76 | 37,200,800 | — | 1.03% | $107.26B | — | — |
| 2026-02-02 | $29.62 | $29.93 | $29.40 | $29.59 | 31,343,400 | — | 0.87% | $106.65B | — | — |
| 2026-01-30 | $29.64 | $29.85 | $28.90 | $29.75 | 51,300,200 | — | 1.42% | $107.23B | — | — |
| 2026-01-29 | $27.63 | $30.11 | $27.58 | $29.24 | 65,923,400 | — | 1.83% | $105.39B | — | — |
| 2026-01-28 | $28.83 | $29.10 | $28.24 | $28.41 | 46,428,800 | — | 1.29% | $102.40B | — | — |
| 2026-01-27 | $29.34 | $29.42 | $28.63 | $28.70 | 40,826,400 | — | 1.13% | $103.44B | — | — |
| 2026-01-26 | $29.29 | $29.50 | $29.16 | $29.43 | 43,266,700 | — | 1.20% | $106.07B | — | — |
| 2026-01-23 | $28.98 | $29.33 | $28.76 | $29.30 | 29,380,200 | — | 0.82% | $105.60B | — | — |
| 2026-01-22 | $28.88 | $29.44 | $28.87 | $29.23 | 35,617,700 | — | 0.99% | $105.35B | — | — |
| 2026-01-21 | $28.09 | $29.01 | $28.09 | $28.89 | 44,865,500 | — | 1.24% | $104.13B | — | — |
| 2026-01-20 | $27.83 | $28.58 | $27.69 | $28.16 | 50,568,300 | — | 1.40% | $101.49B | — | — |
| 2026-01-16 | $28.25 | $28.38 | $27.56 | $27.82 | 38,596,900 | — | 1.07% | $100.27B | — | — |
| 2026-01-15 | $28.41 | $28.55 | $28.19 | $28.35 | 31,081,600 | — | 0.86% | $102.18B | — | — |
| 2026-01-14 | $28.05 | $28.54 | $28.03 | $28.42 | 27,336,300 | — | 0.76% | $102.43B | $0.33 | — |
| 2026-01-13 | $28.90 | $29.25 | $28.40 | $28.48 | 35,155,000 | — | 0.98% | $102.65B | — | — |
| 2026-01-12 | $28.74 | $29.32 | $28.49 | $29.06 | 40,310,200 | — | 1.12% | $104.74B | — | — |
| 2026-01-09 | $28.13 | $28.55 | $27.78 | $28.37 | 22,315,300 | — | 0.62% | $102.25B | — | — |
| 2026-01-08 | $27.66 | $28.50 | $27.50 | $28.21 | 30,813,300 | — | 0.85% | $101.67B | — | — |
| 2026-01-07 | $27.45 | $27.91 | $27.34 | $27.90 | 36,361,700 | — | 1.01% | $100.56B | — | — |
| 2026-01-06 | $27.84 | $27.94 | $27.10 | $27.42 | 34,552,600 | — | 0.96% | $98.83B | — | — |
| 2026-01-05 | $27.73 | $28.93 | $27.71 | $28.13 | 47,571,600 | — | 1.32% | $101.39B | — | 1.07-for-1 |
| 2026-01-02 | $28.01 | $28.07 | $27.54 | $27.69 | 25,911,241 | — | 0.72% | $99.80B | — | — |
| 2025-12-31 | $27.99 | $28.20 | $27.87 | $28.01 | 18,388,891 | — | 0.51% | $100.95B | — | — |
| 2025-12-30 | $27.93 | $28.21 | $27.90 | $28.09 | 24,549,536 | — | 0.67% | $102.66B | — | — |
| 2025-12-29 | $27.80 | $28.02 | $27.67 | $27.99 | 25,635,529 | — | 0.70% | $102.29B | — | — |
| 2025-12-26 | $27.87 | $27.99 | $27.66 | $27.80 | 13,253,527 | — | 0.36% | $101.60B | — | — |
| 2025-12-24 | $27.54 | $27.99 | $27.53 | $27.91 | 11,046,544 | — | 0.30% | $102.00B | — | — |
| 2025-12-23 | $27.44 | $27.56 | $27.18 | $27.54 | 22,459,603 | — | 0.61% | $100.65B | — | — |
| 2025-12-22 | $27.63 | $27.93 | $27.36 | $27.42 | 32,785,176 | — | 0.90% | $100.21B | — | — |
| 2025-12-19 | $28.25 | $28.46 | $27.63 | $27.71 | 97,603,932 | — | 2.67% | $101.27B | — | — |
| 2025-12-18 | $28.04 | $28.52 | $27.87 | $28.37 | 49,457,691 | — | 1.35% | $103.68B | — | — |
| 2025-12-17 | $27.70 | $28.67 | $27.58 | $28.42 | 76,466,448 | — | 2.09% | $103.86B | — | — |
| 2025-12-16 | $26.44 | $27.98 | $26.13 | $27.86 | 98,031,159 | — | 2.68% | $101.81B | — | — |
| 2025-12-15 | $25.82 | $26.52 | $25.75 | $26.44 | 42,691,310 | — | 1.17% | $96.63B | — | — |
| 2025-12-12 | $25.82 | $26.10 | $25.47 | $25.52 | 30,849,211 | — | 0.84% | $93.26B | — | — |
| 2025-12-11 | $25.91 | $25.99 | $25.44 | $25.87 | 49,189,234 | — | 1.35% | $94.54B | — | — |
| 2025-12-10 | $25.19 | $25.96 | $25.09 | $25.85 | 39,408,045 | — | 1.08% | $94.47B | — | — |
| 2025-12-09 | $24.98 | $25.24 | $24.79 | $25.11 | 29,309,316 | — | 0.80% | $91.76B | — | — |
| 2025-12-08 | $25.61 | $25.62 | $24.91 | $24.98 | 42,823,191 | — | 1.17% | $91.29B | — | — |
| 2025-12-05 | $25.52 | $26.32 | $25.50 | $25.60 | 50,881,282 | — | 1.39% | $93.56B | — | — |
| 2025-12-04 | $25.75 | $25.79 | $25.34 | $25.49 | 43,540,215 | — | 1.19% | $93.15B | — | — |
| 2025-12-03 | $25.27 | $25.78 | $25.16 | $25.71 | 29,501,163 | — | 0.81% | $93.96B | — | — |
| 2025-12-02 | $25.04 | $25.56 | $24.74 | $25.32 | 48,848,754 | — | 1.34% | $92.53B | — | — |
| 2025-12-01 | $24.84 | $25.15 | $24.79 | $24.91 | 30,211,892 | — | 0.83% | $91.03B | — | — |
| 2025-11-28 | $24.82 | $25.19 | $24.79 | $25.01 | 14,547,478 | — | 0.40% | $91.40B | — | — |
| 2025-11-26 | $25.09 | $25.12 | $24.84 | $24.90 | 25,848,609 | — | 0.71% | $91.00B | — | — |
| 2025-11-25 | $24.88 | $25.39 | $24.85 | $25.00 | 32,485,455 | — | 0.89% | $91.36B | — | — |
| 2025-11-24 | $25.59 | $25.62 | $24.77 | $24.80 | 55,123,888 | — | 1.51% | $90.63B | — | — |
| 2025-11-21 | $24.92 | $25.70 | $24.92 | $25.63 | 33,688,178 | — | 0.92% | $93.67B | — | — |
| 2025-11-20 | $25.29 | $25.44 | $24.88 | $24.96 | 26,345,084 | — | 0.72% | $91.22B | — | — |
| 2025-11-19 | $25.58 | $25.65 | $25.09 | $25.18 | 29,309,743 | — | 0.80% | $92.02B | — | — |
| 2025-11-18 | $25.64 | $25.82 | $25.37 | $25.64 | 31,200,787 | — | 0.85% | $93.70B | — | — |
| 2025-11-17 | $25.78 | $25.89 | $25.45 | $25.51 | 28,365,982 | — | 0.78% | $93.23B | — | — |
| 2025-11-14 | $26.26 | $26.46 | $25.54 | $25.78 | 40,374,320 | — | 1.10% | $94.21B | — | — |
| 2025-11-13 | $26.02 | $26.50 | $26.02 | $26.21 | 34,101,960 | — | 0.93% | $95.78B | — | — |
| 2025-11-12 | $25.72 | $26.20 | $25.70 | $26.14 | 33,011,806 | — | 0.90% | $95.53B | — | — |
| 2025-11-11 | $25.65 | $25.91 | $25.35 | $25.73 | 56,995,939 | — | 1.56% | $94.03B | — | — |
| 2025-11-10 | $25.54 | $25.75 | $25.07 | $25.42 | 59,186,383 | — | 1.62% | $92.90B | — | — |
| 2025-11-07 | $25.84 | $26.04 | $25.31 | $25.63 | 38,966,093 | — | 1.07% | $93.67B | — | — |
| 2025-11-06 | $26.18 | $26.30 | $25.57 | $25.60 | 35,022,568 | — | 0.96% | $93.56B | — | — |
| 2025-11-05 | $25.73 | $26.23 | $25.66 | $26.19 | 42,945,896 | — | 1.18% | $95.71B | — | — |
| 2025-11-04 | $25.33 | $25.81 | $25.20 | $25.72 | 48,614,334 | — | 1.33% | $93.99B | — | — |
| 2025-11-03 | $25.90 | $26.02 | $25.02 | $25.29 | 42,307,297 | — | 1.16% | $92.42B | — | — |
| 2025-10-31 | $25.05 | $26.19 | $24.70 | $26.09 | 52,397,489 | — | 1.43% | $95.35B | — | — |
| 2025-10-30 | $24.45 | $26.34 | $24.13 | $25.60 | 68,328,653 | — | 1.87% | $93.56B | — | — |
| 2025-10-29 | $27.32 | $27.42 | $26.67 | $26.74 | 45,729,166 | — | 1.25% | $97.72B | — | — |
| 2025-10-28 | $27.47 | $27.57 | $27.30 | $27.44 | 28,876,008 | — | 0.79% | $100.28B | — | — |
| 2025-10-27 | $27.56 | $27.85 | $27.45 | $27.57 | 25,722,596 | — | 0.70% | $100.75B | — | — |
| 2025-10-24 | $27.62 | $27.76 | $27.41 | $27.44 | 19,207,601 | — | 0.53% | $100.28B | — | — |
| 2025-10-23 | $27.76 | $27.79 | $27.41 | $27.46 | 22,618,373 | — | 0.62% | $100.35B | — | — |
| 2025-10-22 | $28.06 | $28.12 | $27.54 | $27.55 | 23,490,859 | — | 0.64% | $100.68B | — | — |
| 2025-10-21 | $27.79 | $28.11 | $27.64 | $28.09 | 32,098,561 | — | 0.88% | $102.66B | — | — |
| 2025-10-20 | $27.69 | $27.77 | $27.48 | $27.71 | 18,012,454 | — | 0.49% | $101.27B | — | — |
| 2025-10-17 | $27.46 | $27.78 | $27.33 | $27.69 | 22,066,520 | — | 0.60% | $101.19B | — | — |
| 2025-10-16 | $27.80 | $27.96 | $27.32 | $27.42 | 21,743,966 | — | 0.59% | $100.21B | — | — |
| 2025-10-15 | $28.05 | $28.23 | $27.60 | $27.85 | 21,912,552 | — | 0.60% | $101.78B | — | — |
| 2025-10-14 | $27.60 | $28.22 | $27.56 | $28.11 | 24,966,413 | — | 0.68% | $102.73B | — | — |
| 2025-10-13 | $27.68 | $27.90 | $27.54 | $27.56 | 17,972,655 | — | 0.49% | $100.72B | — | — |
| 2025-10-10 | $28.29 | $28.47 | $27.58 | $27.61 | 24,430,886 | — | 0.67% | $100.90B | — | — |
| 2025-10-09 | $28.92 | $29.03 | $28.17 | $28.19 | 24,066,185 | — | 0.66% | $103.02B | — | — |
| 2025-10-08 | $28.69 | $29.04 | $28.55 | $28.84 | 25,357,468 | — | 0.69% | $105.40B | — | — |
| 2025-10-07 | $29.14 | $29.18 | $28.40 | $28.68 | 32,197,579 | — | 0.88% | $104.81B | — | — |
| 2025-10-06 | $28.87 | $29.16 | $28.51 | $29.14 | 29,735,156 | — | 0.81% | $106.49B | — | — |
| 2025-10-03 | $28.52 | $29.24 | $28.50 | $28.96 | 34,826,773 | — | 0.95% | $105.83B | — | — |
| 2025-10-02 | $28.79 | $28.87 | $28.47 | $28.49 | 26,690,578 | — | 0.73% | $104.12B | — | — |
| 2025-10-01 | $29.09 | $29.40 | $28.96 | $29.00 | 32,274,829 | — | 0.88% | $105.98B | $0.31 | — |
| 2025-09-30 | $29.48 | $29.81 | $29.27 | $29.45 | 40,287,999 | — | 1.10% | $107.63B | — | — |
| 2025-09-29 | $29.83 | $29.87 | $29.44 | $29.51 | 23,759,956 | — | 0.64% | $109.13B | — | — |
| 2025-09-26 | $29.68 | $29.89 | $29.58 | $29.73 | 16,608,282 | — | 0.45% | $109.94B | — | — |
| 2025-09-25 | $29.72 | $29.91 | $29.54 | $29.63 | 20,702,681 | — | 0.56% | $109.57B | — | — |
| 2025-09-24 | $29.79 | $29.79 | $29.48 | $29.63 | 24,464,496 | — | 0.66% | $109.57B | — | — |
| 2025-09-23 | $29.61 | $30.16 | $29.61 | $29.63 | 28,049,830 | — | 0.76% | $109.57B | — | — |
| 2025-09-22 | $29.36 | $29.60 | $29.33 | $29.51 | 38,791,959 | — | 1.05% | $109.13B | — | — |
| 2025-09-19 | $29.65 | $29.88 | $29.43 | $29.61 | 57,393,503 | — | 1.55% | $109.50B | — | — |
| 2025-09-18 | $30.30 | $30.38 | $29.36 | $29.65 | 41,634,233 | — | 1.13% | $109.64B | — | — |
| 2025-09-17 | $30.31 | $30.74 | $30.18 | $30.39 | 17,270,569 | — | 0.47% | $112.38B | — | — |
| 2025-09-16 | $30.57 | $30.70 | $29.97 | $30.26 | 23,070,781 | — | 0.62% | $111.90B | — | — |
| 2025-09-15 | $30.96 | $31.07 | $30.48 | $30.57 | 22,823,023 | — | 0.62% | $113.05B | — | — |
| 2025-09-12 | $31.18 | $31.28 | $30.41 | $30.98 | 25,474,412 | — | 0.69% | $114.56B | — | — |
| 2025-09-11 | $31.36 | $31.45 | $31.10 | $31.30 | 23,239,900 | — | 0.63% | $115.75B | — | — |
| 2025-09-10 | $31.42 | $31.62 | $30.83 | $31.38 | 18,866,267 | — | 0.51% | $116.04B | — | — |
| 2025-09-09 | $31.86 | $31.90 | $31.56 | $31.56 | 18,289,981 | — | 0.49% | $116.71B | — | — |
| 2025-09-08 | $30.52 | $31.97 | $30.48 | $31.87 | 29,665,908 | — | 0.80% | $117.85B | — | — |
| 2025-09-05 | $31.95 | $32.22 | $31.48 | $31.78 | 22,531,732 | — | 0.61% | $117.52B | — | — |
| 2025-09-04 | $31.89 | $32.29 | $31.60 | $31.82 | 29,809,633 | — | 0.81% | $117.67B | — | — |
| 2025-09-03 | $32.01 | $32.03 | $31.38 | $31.76 | 19,108,583 | — | 0.52% | $117.45B | — | — |
| 2025-09-02 | $31.58 | $32.01 | $31.54 | $31.99 | 21,662,341 | — | 0.59% | $118.30B | — | — |
| 2025-08-29 | $31.45 | $31.86 | $31.36 | $31.84 | 17,850,910 | — | 0.48% | $117.74B | — | — |
| 2025-08-28 | $31.72 | $31.76 | $31.17 | $31.46 | 22,818,329 | — | 0.62% | $116.34B | — | — |
| 2025-08-27 | $31.48 | $31.72 | $31.35 | $31.69 | 18,694,587 | — | 0.51% | $117.19B | — | — |
| 2025-08-26 | $31.85 | $31.85 | $31.42 | $31.57 | 23,766,145 | — | 0.64% | $116.74B | — | — |
| 2025-08-25 | $31.91 | $32.03 | $31.70 | $31.87 | 18,296,276 | — | 0.49% | $117.85B | — | — |
| 2025-08-22 | $31.59 | $32.24 | $31.59 | $32.01 | 26,961,169 | — | 0.73% | $118.37B | — | — |
| 2025-08-21 | $31.14 | $31.50 | $31.04 | $31.49 | 17,252,536 | — | 0.47% | $116.45B | — | — |
| 2025-08-20 | $31.81 | $31.88 | $30.98 | $31.20 | 21,651,244 | — | 0.59% | $115.38B | — | — |
| 2025-08-19 | $31.42 | $31.86 | $31.35 | $31.76 | 17,918,344 | — | 0.48% | $117.45B | — | — |
| 2025-08-18 | $31.16 | $31.49 | $31.12 | $31.33 | 26,802,933 | — | 0.72% | $115.86B | — | — |
| 2025-08-15 | $30.96 | $31.43 | $30.93 | $31.35 | 22,090,314 | — | 0.60% | $115.93B | — | — |
| 2025-08-14 | $30.67 | $30.95 | $30.55 | $30.83 | 15,556,647 | — | 0.42% | $114.01B | — | — |
| 2025-08-13 | $30.15 | $30.93 | $30.07 | $30.87 | 31,729,166 | — | 0.86% | $114.16B | — | — |
| 2025-08-12 | $29.54 | $30.33 | $29.54 | $30.08 | 21,284,089 | — | 0.58% | $111.23B | — | — |
| 2025-08-11 | $29.70 | $30.07 | $29.08 | $29.44 | 21,291,665 | — | 0.58% | $108.87B | — | — |
| 2025-08-08 | $29.70 | $30.03 | $29.61 | $29.68 | 17,371,507 | — | 0.47% | $109.76B | — | — |
| 2025-08-07 | $30.33 | $30.44 | $29.63 | $29.68 | 26,822,993 | — | 0.73% | $109.76B | — | — |
| 2025-08-06 | $30.61 | $30.70 | $30.11 | $30.14 | 23,014,230 | — | 0.62% | $111.46B | — | — |
| 2025-08-05 | $30.65 | $30.77 | $30.42 | $30.47 | 29,278,587 | — | 0.79% | $112.68B | — | — |
| 2025-08-04 | $30.57 | $30.88 | $30.45 | $30.52 | 31,347,180 | — | 0.85% | $112.86B | — | — |
| 2025-08-01 | $31.26 | $31.37 | $30.43 | $30.48 | 23,900,587 | — | 0.65% | $112.71B | — | — |
| 2025-07-31 | $31.86 | $31.96 | $30.83 | $31.14 | 43,303,235 | — | 1.17% | $115.15B | — | — |
| 2025-07-30 | $30.77 | $31.06 | $30.36 | $30.46 | 38,032,682 | — | 1.03% | $112.64B | — | — |
| 2025-07-29 | $31.45 | $31.54 | $30.53 | $30.77 | 35,116,571 | — | 0.95% | $113.79B | — | — |
| 2025-07-28 | $31.56 | $31.63 | $31.22 | $31.42 | 20,947,237 | — | 0.57% | $116.19B | — | — |
| 2025-07-25 | $32.00 | $32.28 | $31.12 | $31.57 | 35,130,548 | — | 0.95% | $116.74B | — | — |
| 2025-07-24 | $33.57 | $33.76 | $33.15 | $33.15 | 17,215,618 | — | 0.47% | $122.59B | — | — |
| 2025-07-23 | $33.15 | $33.65 | $33.11 | $33.54 | 17,531,237 | — | 0.47% | $124.03B | — | — |
| 2025-07-22 | $32.91 | $33.51 | $32.84 | $33.06 | 15,528,478 | — | 0.42% | $122.25B | — | — |
| 2025-07-21 | $32.57 | $32.90 | $32.49 | $32.81 | 16,874,712 | — | 0.46% | $121.33B | — | — |
| 2025-07-18 | $32.67 | $32.74 | $32.27 | $32.37 | 15,778,903 | — | 0.43% | $119.70B | — | — |
| 2025-07-17 | $32.15 | $32.82 | $32.13 | $32.52 | 18,721,155 | — | 0.51% | $120.26B | — | — |
| 2025-07-16 | $32.59 | $32.68 | $32.13 | $32.24 | 22,516,794 | — | 0.61% | $119.22B | — | — |
| 2025-07-15 | $33.38 | $33.44 | $32.52 | $32.54 | 18,142,094 | — | 0.49% | $120.33B | — | — |
| 2025-07-14 | $32.71 | $33.43 | $32.61 | $33.40 | 19,787,835 | — | 0.54% | $123.51B | — | — |
| 2025-07-11 | $33.03 | $33.13 | $32.76 | $32.79 | 17,994,315 | — | 0.49% | $121.26B | — | — |
| 2025-07-10 | $33.33 | $33.71 | $33.16 | $33.20 | 16,146,591 | — | 0.44% | $122.77B | — | — |
| 2025-07-09 | $33.66 | $33.77 | $33.17 | $33.38 | 15,908,437 | — | 0.43% | $123.44B | — | — |
| 2025-07-08 | $33.35 | $33.80 | $33.17 | $33.74 | 13,563,597 | — | 0.37% | $124.77B | — | — |
| 2025-07-07 | $33.66 | $33.87 | $33.15 | $33.21 | 16,088,760 | — | 0.44% | $122.81B | — | — |
| 2025-07-03 | $33.55 | $34.11 | $33.53 | $33.73 | 10,841,680 | — | 0.29% | $124.73B | — | — |
| 2025-07-02 | $33.66 | $33.84 | $33.48 | $33.58 | 25,762,502 | — | 0.70% | $124.18B | $0.31 | — |
| 2025-07-01 | $33.36 | $34.36 | $33.34 | $34.05 | 24,388,953 | — | 0.66% | $125.92B | — | — |
| 2025-06-30 | $33.15 | $33.52 | $33.06 | $33.45 | 19,729,257 | — | 0.53% | $123.70B | — | — |
| 2025-06-27 | $33.08 | $33.33 | $32.98 | $33.10 | 28,744,873 | — | — | — | — | — |
| 2025-06-26 | $32.66 | $33.02 | $32.63 | $33.00 | 17,958,250 | — | — | — | — | — |
| 2025-06-25 | $32.94 | $32.98 | $32.61 | $32.65 | 23,071,741 | — | — | — | — | — |
| 2025-06-24 | $32.60 | $33.06 | $32.43 | $33.00 | 25,948,907 | — | — | — | — | — |
| 2025-06-23 | $32.23 | $32.46 | $32.01 | $32.42 | 30,696,630 | — | — | — | — | — |
| 2025-06-20 | $32.33 | $32.71 | $32.22 | $32.36 | 45,554,391 | — | — | — | — | — |
| 2025-06-18 | $32.38 | $32.53 | $32.06 | $32.11 | 17,338,217 | — | — | — | — | — |
| 2025-06-17 | $32.76 | $32.83 | $32.30 | $32.36 | 17,498,160 | — | — | — | — | — |
| 2025-06-16 | $32.97 | $33.26 | $32.59 | $32.91 | 19,551,175 | — | — | — | — | — |
| 2025-06-13 | $33.05 | $33.23 | $32.76 | $32.81 | 18,342,264 | — | — | — | — | — |
| 2025-06-12 | $32.97 | $33.17 | $32.87 | $33.06 | 15,181,916 | — | — | — | — | — |
| 2025-06-11 | $33.42 | $33.52 | $32.91 | $32.97 | 20,289,859 | — | — | — | — | — |
| 2025-06-10 | $32.46 | $33.40 | $32.35 | $33.38 | 22,664,040 | — | — | — | — | — |
| 2025-06-09 | $32.52 | $32.71 | $32.39 | $32.43 | 16,065,072 | — | — | — | — | — |
| 2025-06-06 | $32.33 | $32.61 | $32.24 | $32.52 | 14,674,558 | — | — | — | — | — |
| 2025-06-05 | $32.33 | $32.42 | $31.95 | $32.07 | 20,115,297 | — | — | — | — | — |
| 2025-06-04 | $32.56 | $32.71 | $32.27 | $32.28 | 20,493,549 | — | — | — | — | — |
| 2025-06-03 | $32.19 | $32.50 | $31.97 | $32.48 | 23,528,310 | — | — | — | — | — |
| 2025-06-02 | $32.16 | $32.26 | $31.71 | $32.17 | 26,976,748 | — | — | — | — | — |
| 2025-05-30 | $32.20 | $32.58 | $31.96 | $32.40 | 33,772,791 | — | — | — | — | — |
| 2025-05-29 | $32.46 | $32.62 | $31.72 | $32.13 | 24,132,339 | — | — | — | — | — |
| 2025-05-28 | $32.77 | $32.91 | $32.40 | $32.46 | 21,086,267 | — | — | — | — | — |
| 2025-05-27 | $32.62 | $32.91 | $32.41 | $32.76 | 23,493,740 | — | — | — | — | — |
| 2025-05-23 | $32.09 | $32.50 | $32.08 | $32.35 | 14,863,310 | — | — | — | — | — |
| 2025-05-22 | $33.00 | $33.02 | $32.40 | $32.42 | 15,394,996 | — | — | — | — | — |
| 2025-05-21 | $33.20 | $33.38 | $32.76 | $32.90 | 18,449,390 | — | — | — | — | — |
| 2025-05-20 | $33.16 | $33.53 | $33.13 | $33.36 | 15,010,556 | — | — | — | — | — |
| 2025-05-19 | $33.13 | $33.30 | $33.03 | $33.21 | 15,132,728 | — | — | — | — | — |
| 2025-05-16 | $33.10 | $33.42 | $32.99 | $33.25 | 22,184,637 | — | — | — | — | — |
| 2025-05-15 | $32.46 | $33.15 | $32.34 | $33.11 | 19,370,318 | — | — | — | — | — |
| 2025-05-14 | $32.48 | $32.63 | $32.19 | $32.39 | 19,372,772 | — | — | — | — | — |
| 2025-05-13 | $32.66 | $32.91 | $32.32 | $32.61 | 20,349,291 | — | — | — | — | — |
| 2025-05-12 | $32.62 | $33.19 | $32.36 | $32.54 | 24,640,338 | — | — | — | — | — |
| 2025-05-09 | $32.18 | $32.29 | $32.01 | $32.10 | 18,053,320 | — | — | — | — | — |
| 2025-05-08 | $32.32 | $32.54 | $32.01 | $32.07 | 37,632,450 | — | — | — | — | — |
| 2025-05-07 | $32.46 | $32.69 | $32.06 | $32.23 | 26,839,425 | — | — | — | — | — |
| 2025-05-06 | $32.10 | $32.43 | $31.93 | $32.32 | 17,182,861 | — | — | — | — | — |
| 2025-05-05 | $31.93 | $32.50 | $31.85 | $32.29 | 21,687,949 | — | — | — | — | — |
| 2025-05-02 | $31.87 | $32.36 | $31.86 | $32.30 | 26,487,101 | — | — | — | — | — |
| 2025-05-01 | $31.72 | $32.08 | $31.56 | $31.70 | 21,636,306 | — | — | — | — | — |
| 2025-04-30 | $31.65 | $32.12 | $31.08 | $32.05 | 30,062,512 | — | — | — | — | — |
| 2025-04-29 | $31.54 | $31.92 | $31.49 | $31.81 | 24,265,287 | — | — | — | — | — |
| 2025-04-28 | $31.77 | $32.09 | $31.51 | $31.65 | 29,764,712 | — | — | — | — | — |
| 2025-04-25 | $31.42 | $31.81 | $31.05 | $31.77 | 31,336,510 | — | — | — | — | — |
| 2025-04-24 | $29.97 | $31.26 | $29.47 | $31.11 | 47,249,214 | — | — | — | — | — |
| 2025-04-23 | $32.36 | $32.83 | $32.23 | $32.31 | 30,051,628 | — | — | — | — | — |
| 2025-04-22 | $31.72 | $32.10 | $31.61 | $32.05 | 24,656,770 | — | — | — | — | — |
| 2025-04-21 | $31.63 | $31.87 | $31.16 | $31.49 | 24,482,742 | — | — | — | — | — |
| 2025-04-17 | $31.66 | $32.15 | $31.60 | $31.87 | 23,021,592 | — | — | — | — | — |
| 2025-04-16 | $32.15 | $32.30 | $31.27 | $31.44 | 22,073,029 | — | — | — | — | — |
| 2025-04-15 | $32.28 | $32.58 | $32.11 | $32.24 | 19,195,223 | — | — | — | — | — |
| 2025-04-14 | $31.28 | $32.29 | $31.16 | $32.01 | 21,801,798 | — | — | — | — | — |
| 2025-04-11 | $31.83 | $31.87 | $31.13 | $31.60 | 28,608,297 | — | — | — | — | — |
| 2025-04-10 | $32.60 | $32.71 | $31.01 | $31.57 | 33,907,980 | — | — | — | — | — |
| 2025-04-09 | $30.46 | $33.04 | $30.18 | $32.97 | 48,117,325 | — | — | — | — | — |
| 2025-04-08 | $31.37 | $32.15 | $30.46 | $30.78 | 36,247,484 | — | — | — | — | — |
| 2025-04-07 | $30.90 | $32.28 | $30.35 | $31.37 | 49,231,060 | — | — | — | — | — |
| 2025-04-04 | $32.74 | $33.13 | $31.25 | $31.28 | 39,814,678 | — | — | — | — | — |
| 2025-04-03 | $34.31 | $34.36 | $33.36 | $33.48 | 28,631,985 | — | — | — | — | — |
| 2025-04-02 | $34.03 | $34.35 | $33.84 | $34.31 | 20,089,049 | — | — | — | $0.31 | — |
| 2025-04-01 | $34.62 | $34.81 | $34.23 | $34.41 | 22,127,766 | — | — | — | — | — |
| 2025-03-31 | $34.52 | $34.70 | $34.07 | $34.58 | 29,669,322 | — | — | — | — | — |
| 2025-03-28 | $34.96 | $35.13 | $34.29 | $34.32 | 24,894,924 | — | — | — | — | — |
| 2025-03-27 | $34.94 | $35.28 | $34.71 | $35.02 | 19,053,099 | — | — | — | — | — |
| 2025-03-26 | $34.68 | $35.35 | $34.55 | $35.02 | 27,680,327 | — | — | — | — | — |
| 2025-03-25 | $34.18 | $34.63 | $33.66 | $34.62 | 33,540,505 | — | — | — | — | — |
| 2025-03-24 | $34.48 | $34.56 | $34.19 | $34.30 | 37,273,831 | — | — | — | — | — |
| 2025-03-21 | $33.96 | $34.56 | $33.81 | $34.44 | 58,220,322 | — | — | — | — | — |
| 2025-03-20 | $33.65 | $34.39 | $33.61 | $34.21 | 18,212,410 | — | — | — | — | — |
| 2025-03-19 | $33.79 | $33.95 | $33.67 | $33.82 | 23,197,220 | — | — | — | — | — |
| 2025-03-18 | $33.57 | $33.86 | $33.34 | $33.75 | 19,081,161 | — | — | — | — | — |
| 2025-03-17 | $33.26 | $33.66 | $33.12 | $33.51 | 18,031,446 | — | — | — | — | — |
| 2025-03-14 | $32.88 | $33.36 | $32.47 | $33.21 | 29,242,949 | — | — | — | — | — |
| 2025-03-13 | $32.96 | $33.66 | $32.48 | $32.52 | 34,203,539 | — | — | — | — | — |
| 2025-03-12 | $33.51 | $33.63 | $32.71 | $32.98 | 25,026,485 | — | — | — | — | — |
| 2025-03-11 | $33.81 | $34.04 | $33.25 | $33.69 | 34,393,145 | — | — | — | — | — |
| 2025-03-10 | $35.06 | $35.60 | $33.77 | $33.84 | 46,334,688 | — | — | — | — | — |
| 2025-03-07 | $33.81 | $35.26 | $33.81 | $35.23 | 46,225,748 | — | — | — | — | — |
| 2025-03-06 | $33.30 | $34.06 | $33.13 | $33.99 | 31,067,092 | — | — | — | — | — |
| 2025-03-05 | $33.10 | $33.45 | $32.77 | $33.33 | 26,180,019 | — | — | — | — | — |
| 2025-03-04 | $33.94 | $34.04 | $33.06 | $33.27 | 33,088,097 | — | — | — | — | — |
| 2025-03-03 | $33.62 | $33.96 | $33.51 | $33.72 | 21,175,362 | — | — | — | — | — |
| 2025-02-28 | $33.41 | $33.82 | $33.30 | $33.63 | 28,571,699 | — | — | — | — | — |
| 2025-02-27 | $32.89 | $33.25 | $32.80 | $33.17 | 24,810,097 | — | — | — | — | — |
| 2025-02-26 | $33.53 | $33.58 | $32.80 | $32.90 | 33,249,000 | — | — | — | — | — |
| 2025-02-25 | $34.16 | $34.66 | $33.51 | $33.60 | 36,571,425 | — | — | — | — | — |
| 2025-02-24 | $34.10 | $34.48 | $33.95 | $34.02 | 30,006,174 | — | — | — | — | — |
| 2025-02-21 | $34.26 | $34.35 | $33.92 | $33.96 | 22,850,125 | — | — | — | — | — |
| 2025-02-20 | $34.10 | $34.41 | $33.82 | $34.12 | 27,582,057 | — | — | — | — | — |
| 2025-02-19 | $34.15 | $34.44 | $34.00 | $34.19 | 24,222,287 | — | — | — | — | — |
| 2025-02-18 | $33.05 | $34.10 | $32.90 | $34.07 | 25,624,325 | — | — | — | — | — |
| 2025-02-14 | $33.18 | $33.38 | $33.07 | $33.17 | 19,134,938 | — | — | — | — | — |
| 2025-02-13 | $32.84 | $33.27 | $32.75 | $33.16 | 21,941,575 | — | — | — | — | — |
| 2025-02-12 | $32.73 | $33.02 | $32.70 | $32.71 | 25,011,120 | — | — | — | — | — |
| 2025-02-11 | $31.94 | $33.13 | $31.94 | $33.02 | 34,827,414 | — | — | — | — | — |
| 2025-02-10 | $32.55 | $32.60 | $32.23 | $32.31 | 28,800,891 | — | — | — | — | — |
| 2025-02-07 | $32.45 | $32.49 | $31.96 | $32.21 | 25,697,628 | — | — | — | — | — |
| 2025-02-06 | $31.96 | $32.31 | $31.63 | $32.31 | 31,837,466 | — | — | — | — | — |
| 2025-02-05 | $31.44 | $31.82 | $31.22 | $31.81 | 35,732,656 | — | — | — | — | — |
| 2025-02-04 | $30.63 | $31.50 | $30.56 | $31.44 | 43,224,917 | — | — | — | — | — |
| 2025-02-03 | $31.03 | $31.66 | $30.97 | $31.11 | 48,476,371 | — | — | — | — | — |
| 2025-01-31 | $31.37 | $31.87 | $31.21 | $31.55 | 41,793,430 | — | — | — | — | — |
| 2025-01-30 | $32.26 | $32.50 | $30.46 | $31.16 | 82,541,199 | — | — | — | — | — |
| 2025-01-29 | $35.32 | $35.45 | $34.91 | $35.01 | 22,981,259 | — | — | — | — | — |
| 2025-01-28 | $35.57 | $35.77 | $35.12 | $35.19 | 19,094,605 | — | — | — | — | — |
| 2025-01-27 | $35.21 | $35.99 | $35.20 | $35.83 | 26,139,259 | — | — | — | — | — |
| 2025-01-24 | $35.01 | $35.28 | $34.94 | $35.26 | 19,479,365 | — | — | — | — | — |
| 2025-01-23 | $34.93 | $35.17 | $34.59 | $35.12 | 18,639,636 | — | — | — | — | — |
| 2025-01-22 | $34.55 | $34.86 | $34.22 | $34.78 | 22,536,214 | — | — | — | — | — |
| 2025-01-21 | $34.28 | $34.91 | $34.25 | $34.65 | 22,541,335 | — | — | — | — | — |
| 2025-01-17 | $34.44 | $34.59 | $34.16 | $34.28 | 23,517,000 | — | — | — | — | — |
| 2025-01-16 | $34.23 | $34.34 | $33.99 | $34.03 | 22,528,745 | — | — | — | — | — |
| 2025-01-15 | $34.46 | $34.54 | $34.00 | $34.21 | 23,760,490 | — | — | — | — | — |
| 2025-01-14 | $34.33 | $34.34 | $33.88 | $34.10 | 26,781,807 | — | — | — | — | — |
| 2025-01-13 | $34.22 | $34.41 | $33.97 | $34.16 | 21,311,511 | — | — | — | — | — |
| 2025-01-10 | $34.48 | $34.84 | $34.04 | $34.08 | 29,541,602 | — | — | — | — | — |
| 2025-01-08 | $34.47 | $34.90 | $33.96 | $34.84 | 29,122,271 | — | — | — | $0.29 | — |
| 2025-01-07 | $35.09 | $35.40 | $34.69 | $34.85 | 17,634,949 | — | — | — | — | — |
| 2025-01-06 | $35.00 | $35.76 | $34.95 | $35.14 | 33,522,793 | — | — | — | — | — |
| 2025-01-03 | $35.26 | $35.37 | $35.02 | $35.30 | 21,696,378 | — | — | — | — | — |
| 2025-01-02 | $35.43 | $35.57 | $34.86 | $35.07 | 30,710,501 | — | — | — | — | — |
| 2024-12-31 | $34.97 | $35.24 | $34.90 | $35.17 | 14,623,555 | — | — | — | — | — |
| 2024-12-30 | $35.41 | $35.50 | $34.78 | $35.04 | 25,318,096 | — | — | — | — | — |
| 2024-12-27 | $35.46 | $35.85 | $35.32 | $35.55 | 16,425,611 | — | — | — | — | — |
| 2024-12-26 | $35.85 | $36.04 | $35.70 | $35.85 | 11,549,742 | — | — | — | — | — |
| 2024-12-24 | $35.47 | $36.01 | $35.34 | $35.99 | 7,995,138 | — | — | — | — | — |
| 2024-12-23 | $35.64 | $35.81 | $35.30 | $35.60 | 17,799,054 | — | — | — | — | — |
| 2024-12-20 | $35.23 | $35.90 | $34.97 | $35.82 | 64,062,787 | — | — | — | — | — |
| 2024-12-19 | $35.57 | $35.65 | $34.91 | $35.05 | 24,163,816 | — | — | — | — | — |
| 2024-12-18 | $36.13 | $36.49 | $35.42 | $35.48 | 24,161,788 | — | — | — | — | — |
| 2024-12-17 | $36.43 | $36.66 | $36.14 | $36.36 | 20,479,038 | — | — | — | — | — |
| 2024-12-16 | $36.64 | $37.24 | $36.35 | $36.42 | 21,535,048 | — | — | — | — | — |
| 2024-12-13 | $37.25 | $37.68 | $37.17 | $37.41 | 19,240,784 | — | — | — | — | — |
| 2024-12-12 | $37.41 | $37.84 | $37.33 | $37.71 | 23,970,689 | — | — | — | — | — |
| 2024-12-11 | $36.99 | $37.34 | $36.94 | $37.22 | 25,525,734 | — | — | — | — | — |
| 2024-12-10 | $36.62 | $37.29 | $36.11 | $37.05 | 30,599,533 | — | — | — | — | — |
| 2024-12-09 | $40.50 | $40.58 | $36.33 | $36.60 | 48,285,911 | — | — | — | — | — |
| 2024-12-06 | $40.07 | $40.48 | $40.05 | $40.44 | 16,654,376 | — | — | — | — | — |
| 2024-12-05 | $39.93 | $40.28 | $39.79 | $40.10 | 14,527,205 | — | — | — | — | — |
| 2024-12-04 | $40.03 | $40.27 | $39.72 | $39.88 | 15,600,607 | — | — | — | — | — |
| 2024-12-03 | $40.51 | $40.72 | $40.14 | $40.17 | 15,313,797 | — | — | — | — | — |
| 2024-12-02 | $40.31 | $40.59 | $40.00 | $40.57 | 17,342,378 | — | — | — | — | — |
| 2024-11-29 | $39.79 | $40.55 | $39.76 | $40.48 | 10,197,319 | — | — | — | — | — |
| 2024-11-27 | $39.93 | $40.34 | $39.86 | $39.89 | 17,323,599 | — | — | — | — | — |
| 2024-11-26 | $40.30 | $40.54 | $39.78 | $39.96 | 19,624,904 | — | — | — | — | — |
| 2024-11-25 | $41.16 | $41.27 | $40.42 | $40.49 | 25,102,242 | — | — | — | — | — |
| 2024-11-22 | $40.54 | $40.97 | $40.45 | $40.74 | 11,349,999 | — | — | — | — | — |
| 2024-11-21 | $40.39 | $40.98 | $39.84 | $40.77 | 16,695,562 | — | — | — | — | — |
| 2024-11-20 | $40.07 | $40.32 | $39.35 | $40.29 | 22,480,196 | — | — | — | — | — |
| 2024-11-19 | $39.93 | $40.08 | $39.65 | $39.66 | 31,241,013 | — | — | — | — | — |
| 2024-11-18 | $40.16 | $40.51 | $40.07 | $40.30 | 20,380,660 | — | — | — | — | — |
| 2024-11-15 | $40.75 | $41.07 | $39.91 | $40.19 | 19,494,837 | — | — | — | — | — |
| 2024-11-14 | $41.15 | $41.29 | $40.48 | $40.75 | 21,530,780 | — | — | — | — | — |
| 2024-11-13 | $40.92 | $41.42 | $40.78 | $41.15 | 12,369,731 | — | — | — | — | — |
| 2024-11-12 | $41.14 | $41.42 | $41.10 | $41.27 | 14,310,497 | — | — | — | — | — |
| 2024-11-11 | $41.20 | $41.83 | $41.15 | $41.42 | 11,831,536 | — | — | — | — | — |
| 2024-11-08 | $41.39 | $41.60 | $40.92 | $41.15 | 24,562,020 | — | — | — | — | — |
| 2024-11-07 | $42.15 | $42.17 | $41.38 | $41.42 | 18,300,757 | — | — | — | — | — |
| 2024-11-06 | $41.08 | $42.38 | $40.70 | $42.31 | 33,154,358 | — | — | — | — | — |
| 2024-11-05 | $40.06 | $40.36 | $39.66 | $39.89 | 17,907,674 | — | — | — | — | — |
| 2024-11-04 | $40.95 | $41.02 | $39.82 | $39.86 | 23,210,238 | — | — | — | — | — |
| 2024-11-01 | $41.57 | $41.87 | $40.76 | $40.82 | 26,758,760 | — | — | — | — | — |
| 2024-10-31 | $42.37 | $42.46 | $40.15 | $40.93 | 37,556,693 | — | — | — | — | — |
| 2024-10-30 | $39.19 | $39.80 | $39.18 | $39.59 | 29,374,937 | — | — | — | — | — |
| 2024-10-29 | $39.15 | $39.82 | $39.12 | $39.43 | 22,504,631 | — | — | — | — | — |
| 2024-10-28 | $39.01 | $39.33 | $39.01 | $39.21 | 20,339,688 | — | — | — | — | — |
| 2024-10-25 | $39.42 | $39.93 | $39.01 | $39.04 | 20,660,534 | — | — | — | — | — |
| 2024-10-24 | $39.17 | $39.36 | $38.74 | $39.03 | 17,672,508 | — | — | — | — | — |
| 2024-10-23 | $38.92 | $39.29 | $38.63 | $38.94 | 17,511,284 | — | — | — | — | — |
| 2024-10-22 | $38.12 | $39.64 | $38.02 | $38.94 | 19,840,545 | — | — | — | — | — |
| 2024-10-21 | $39.33 | $39.34 | $37.92 | $37.99 | 17,427,845 | — | — | — | — | — |
| 2024-10-18 | $39.32 | $39.71 | $39.24 | $39.30 | 15,138,809 | — | — | — | — | — |
| 2024-10-17 | $39.91 | $40.07 | $39.03 | $39.58 | 17,379,403 | — | — | — | — | — |
| 2024-10-16 | $39.59 | $39.93 | $39.56 | $39.60 | 12,556,456 | — | — | — | — | — |
| 2024-10-15 | $39.25 | $40.08 | $39.25 | $39.47 | 15,836,094 | — | — | — | — | — |
| 2024-10-14 | $38.76 | $39.41 | $38.71 | $39.33 | 12,933,107 | — | — | — | — | — |
| 2024-10-11 | $38.58 | $38.88 | $38.50 | $38.67 | 11,147,803 | — | — | — | — | — |
| 2024-10-10 | $38.91 | $39.32 | $38.47 | $38.52 | 12,778,179 | — | — | — | — | — |
| 2024-10-09 | $38.39 | $38.84 | $38.20 | $38.80 | 12,159,959 | — | — | — | — | — |
| 2024-10-08 | $38.02 | $38.45 | $37.84 | $38.38 | 19,391,125 | — | — | — | — | — |
| 2024-10-07 | $38.37 | $38.60 | $37.98 | $38.01 | 18,206,328 | — | — | — | — | — |
| 2024-10-04 | $38.32 | $38.76 | $38.11 | $38.60 | 14,614,592 | — | — | — | — | — |
| 2024-10-03 | $38.45 | $38.54 | $37.99 | $38.25 | 11,158,259 | — | — | — | — | — |
| 2024-10-02 | $38.79 | $39.23 | $38.66 | $38.71 | 11,869,735 | — | — | — | $0.29 | — |
| 2024-10-01 | $39.02 | $39.33 | $38.58 | $39.08 | 19,447,462 | — | — | — | — | — |
| 2024-09-30 | $39.13 | $39.27 | $38.71 | $39.15 | 23,877,753 | — | — | — | — | — |
| 2024-09-27 | $38.64 | $39.44 | $38.60 | $39.03 | 18,663,110 | — | — | — | — | — |
| 2024-09-26 | $38.15 | $38.50 | $38.11 | $38.44 | 20,610,919 | — | — | — | — | — |
| 2024-09-25 | $38.71 | $38.72 | $37.99 | $38.04 | 25,666,578 | — | — | — | — | — |
| 2024-09-24 | $38.27 | $38.88 | $38.07 | $38.75 | 25,816,599 | — | — | — | — | — |
| 2024-09-23 | $37.69 | $38.35 | $37.60 | $38.17 | 23,449,779 | — | — | — | — | — |
| 2024-09-20 | $37.69 | $38.09 | $37.43 | $37.59 | 63,664,049 | — | — | — | — | — |
| 2024-09-19 | $37.83 | $38.49 | $37.63 | $37.74 | 17,997,516 | — | — | — | — | — |
| 2024-09-18 | $36.89 | $37.59 | $36.08 | $37.32 | 18,436,800 | — | — | — | — | — |
| 2024-09-17 | $37.07 | $37.32 | $36.76 | $36.81 | 13,991,784 | — | — | — | — | — |
| 2024-09-16 | $37.29 | $37.54 | $36.73 | $36.89 | 17,851,870 | — | — | — | — | — |
| 2024-09-13 | $36.84 | $37.39 | $36.77 | $37.07 | 13,978,234 | — | — | — | — | — |
| 2024-09-12 | $36.43 | $36.86 | $36.09 | $36.84 | 18,198,325 | — | — | — | — | — |
| 2024-09-11 | $36.68 | $36.68 | $35.75 | $36.25 | 18,014,588 | — | — | — | — | — |
| 2024-09-10 | $37.32 | $37.45 | $36.47 | $36.68 | 14,673,811 | — | — | — | — | — |
| 2024-09-09 | $37.24 | $37.52 | $36.50 | $37.23 | 14,501,384 | — | — | — | — | — |
| 2024-09-06 | $37.30 | $37.82 | $37.01 | $37.12 | 19,791,996 | — | — | — | — | — |
| 2024-09-05 | $36.47 | $37.33 | $36.44 | $37.30 | 20,308,958 | — | — | — | — | — |
| 2024-09-04 | $37.21 | $37.65 | $35.99 | $36.24 | 26,178,525 | — | — | — | — | — |
| 2024-09-03 | $37.19 | $37.39 | $36.94 | $37.02 | 19,580,517 | — | — | — | — | — |
| 2024-08-30 | $37.24 | $37.24 | $36.71 | $37.09 | 27,608,518 | — | — | — | — | — |
| 2024-08-29 | $37.51 | $37.56 | $36.93 | $36.98 | 24,142,369 | — | — | — | — | — |
| 2024-08-28 | $37.72 | $37.82 | $37.40 | $37.42 | 11,971,313 | — | — | — | — | — |
| 2024-08-27 | $37.65 | $37.99 | $37.62 | $37.71 | 13,943,129 | — | — | — | — | — |
| 2024-08-26 | $37.51 | $37.92 | $37.36 | $37.72 | 11,867,601 | — | — | — | — | — |
| 2024-08-23 | $37.14 | $37.43 | $37.01 | $37.32 | 12,464,907 | — | — | — | — | — |
| 2024-08-22 | $37.58 | $37.58 | $36.72 | $36.94 | 9,883,728 | — | — | — | — | — |
| 2024-08-21 | $37.70 | $37.77 | $37.30 | $37.43 | 13,602,223 | — | — | — | — | — |
| 2024-08-20 | $37.54 | $37.75 | $37.46 | $37.52 | 14,460,731 | — | — | — | — | — |
| 2024-08-19 | $36.99 | $37.78 | $36.99 | $37.73 | 14,170,507 | — | — | — | — | — |
| 2024-08-16 | $37.15 | $37.33 | $37.02 | $37.13 | 15,119,603 | — | — | — | — | — |
| 2024-08-15 | $36.81 | $37.06 | $36.48 | $37.04 | 18,449,497 | — | — | — | — | — |
| 2024-08-14 | $36.34 | $36.66 | $36.34 | $36.56 | 19,143,687 | — | — | — | — | — |
| 2024-08-13 | $36.46 | $36.79 | $36.25 | $36.66 | 14,962,114 | — | — | — | — | — |
| 2024-08-12 | $36.55 | $36.64 | $36.05 | $36.11 | 13,027,430 | — | — | — | — | — |
| 2024-08-09 | $36.62 | $36.90 | $36.27 | $36.63 | 14,937,467 | — | — | — | — | — |
| 2024-08-08 | $36.04 | $36.96 | $36.03 | $36.88 | 14,583,863 | — | — | — | — | — |
| 2024-08-07 | $36.73 | $37.11 | $36.05 | $36.09 | 17,866,061 | — | — | — | — | — |
| 2024-08-06 | $36.46 | $36.97 | $36.30 | $36.48 | 16,916,005 | — | — | — | — | — |
| 2024-08-05 | $37.66 | $37.98 | $36.19 | $36.72 | 22,823,984 | — | — | — | — | — |
| 2024-08-02 | $38.30 | $38.56 | $37.34 | $37.39 | 27,690,464 | — | — | — | — | — |
| 2024-08-01 | $38.66 | $38.82 | $37.69 | $37.73 | 23,257,399 | — | — | — | — | — |
| 2024-07-31 | $38.20 | $39.02 | $38.13 | $38.68 | 26,539,704 | — | — | — | — | — |
| 2024-07-30 | $38.21 | $38.47 | $37.84 | $38.25 | 26,916,249 | — | — | — | — | — |
| 2024-07-29 | $37.24 | $38.22 | $37.14 | $38.13 | 23,469,625 | — | — | — | — | — |
| 2024-07-26 | $36.15 | $37.59 | $36.12 | $37.20 | 26,209,681 | — | — | — | — | — |
| 2024-07-25 | $36.12 | $36.90 | $35.83 | $35.84 | 19,617,115 | — | — | — | — | — |
| 2024-07-24 | $36.29 | $36.41 | $35.03 | $35.70 | 25,018,909 | — | — | — | — | — |
| 2024-07-23 | $36.94 | $37.09 | $34.65 | $36.09 | 32,839,593 | — | — | — | — | — |
| 2024-07-22 | $37.59 | $37.67 | $36.34 | $37.05 | 24,768,698 | — | — | — | — | — |
| 2024-07-19 | $37.66 | $37.76 | $37.37 | $37.56 | 20,598,648 | — | — | — | — | — |
| 2024-07-18 | $37.70 | $38.61 | $37.61 | $37.62 | 18,947,679 | — | — | — | — | — |
| 2024-07-17 | $37.19 | $38.18 | $37.18 | $38.04 | 33,812,910 | — | — | — | — | — |
| 2024-07-16 | $36.49 | $37.18 | $36.42 | $37.12 | 19,783,460 | — | — | — | — | — |
| 2024-07-15 | $35.85 | $36.96 | $35.80 | $36.49 | 20,292,526 | — | — | — | — | — |
| 2024-07-12 | $35.60 | $35.93 | $35.53 | $35.89 | 17,870,756 | — | — | — | — | — |
| 2024-07-11 | $35.23 | $35.79 | $35.20 | $35.38 | 19,878,210 | — | — | — | — | — |
| 2024-07-10 | $35.22 | $35.30 | $34.81 | $35.08 | 20,513,502 | — | — | — | — | — |
| 2024-07-09 | $34.93 | $35.30 | $34.82 | $35.15 | 19,947,885 | — | — | — | — | — |
| 2024-07-08 | $35.42 | $35.60 | $34.87 | $34.99 | 18,798,086 | — | — | — | — | — |
| 2024-07-05 | $35.58 | $35.60 | $35.31 | $35.48 | 12,987,737 | — | — | — | — | — |
| 2024-07-03 | $35.38 | $35.90 | $35.34 | $35.66 | 8,171,086 | — | — | — | $0.29 | — |
| 2024-07-02 | $35.95 | $35.95 | $35.40 | $35.76 | 16,760,223 | — | — | — | — | — |
| 2024-07-01 | $36.46 | $36.63 | $35.75 | $35.77 | 18,038,382 | — | — | — | — | — |
| 2024-06-28 | $36.12 | $36.79 | $36.08 | $36.70 | 40,854,256 | — | — | — | — | — |
| 2024-06-27 | $35.88 | $35.98 | $35.58 | $35.88 | 13,949,104 | — | — | — | — | — |
| 2024-06-26 | $35.89 | $36.03 | $35.26 | $35.82 | 25,139,160 | — | — | — | — | — |
| 2024-06-25 | $36.23 | $36.23 | $35.56 | $35.99 | 19,688,818 | — | — | — | — | — |
| 2024-06-24 | $35.89 | $36.36 | $35.67 | $36.06 | 20,736,398 | — | — | — | — | — |
| 2024-06-21 | $35.82 | $36.28 | $35.59 | $36.06 | 52,256,112 | — | — | — | — | — |
| 2024-06-20 | $34.47 | $35.60 | $34.40 | $35.47 | 22,623,921 | — | — | — | — | — |
| 2024-06-18 | $35.00 | $35.42 | $34.44 | $34.58 | 23,948,708 | — | — | — | — | — |
| 2024-06-17 | $35.04 | $35.12 | $34.60 | $34.97 | 33,189,569 | — | — | — | — | — |
| 2024-06-14 | $35.02 | $35.31 | $34.92 | $35.09 | 13,542,898 | — | — | — | — | — |
| 2024-06-13 | $35.15 | $35.46 | $34.97 | $35.22 | 19,755,292 | — | — | — | — | — |
| 2024-06-12 | $36.11 | $36.21 | $35.13 | $35.45 | 20,169,181 | — | — | — | — | — |
| 2024-06-11 | $35.75 | $36.18 | $35.58 | $35.91 | 17,584,160 | — | — | — | — | — |
| 2024-06-10 | $36.47 | $36.53 | $36.10 | $36.35 | 14,060,179 | — | — | — | — | — |
| 2024-06-07 | $36.61 | $36.88 | $36.47 | $36.51 | 17,124,603 | — | — | — | — | — |
| 2024-06-06 | $36.71 | $37.41 | $36.56 | $36.62 | 21,698,832 | — | — | — | — | — |
| 2024-06-05 | $37.11 | $37.11 | $36.61 | $36.68 | 13,482,079 | — | — | — | — | — |
| 2024-06-04 | $36.94 | $37.28 | $36.74 | $37.08 | 15,557,820 | — | — | — | — | — |
| 2024-06-03 | $37.49 | $37.55 | $36.81 | $37.09 | 16,700,044 | — | — | — | — | — |
| 2024-05-31 | $36.04 | $37.57 | $35.74 | $37.52 | 28,850,933 | — | — | — | — | — |
| 2024-05-30 | $35.67 | $36.47 | $35.54 | $36.43 | 19,478,298 | — | — | — | — | — |
| 2024-05-29 | $35.86 | $36.02 | $35.47 | $35.56 | 30,445,245 | — | — | — | — | — |
| 2024-05-28 | $35.83 | $36.37 | $35.76 | $36.12 | 18,071,992 | — | — | — | — | — |
| 2024-05-24 | $36.31 | $36.38 | $35.85 | $36.12 | 15,338,872 | — | — | — | — | — |
| 2024-05-23 | $36.38 | $36.68 | $36.08 | $36.25 | 17,159,281 | — | — | — | — | — |
| 2024-05-22 | $36.73 | $36.73 | $36.23 | $36.45 | 18,944,798 | — | — | — | — | — |
| 2024-05-21 | $36.55 | $37.14 | $36.51 | $36.75 | 14,374,624 | — | — | — | — | — |
| 2024-05-20 | $36.71 | $36.84 | $36.24 | $36.75 | 13,373,138 | — | — | — | — | — |
| 2024-05-17 | $36.81 | $36.92 | $36.47 | $36.80 | 14,653,538 | — | — | — | — | — |
| 2024-05-16 | $36.70 | $36.95 | $36.45 | $36.90 | 16,713,275 | — | — | — | — | — |
| 2024-05-15 | $37.38 | $37.44 | $36.56 | $36.79 | 20,089,583 | — | — | — | — | — |
| 2024-05-14 | $37.50 | $37.54 | $37.10 | $37.21 | 17,175,179 | — | — | — | — | — |
| 2024-05-13 | $37.09 | $37.24 | $36.85 | $37.21 | 19,638,562 | — | — | — | — | — |
| 2024-05-10 | $35.96 | $36.97 | $35.92 | $36.84 | 16,247,636 | — | — | — | — | — |
| 2024-05-09 | $36.56 | $36.65 | $35.99 | $36.12 | 25,173,944 | — | — | — | — | — |
| 2024-05-08 | $36.04 | $37.30 | $35.95 | $36.60 | 23,894,718 | — | — | — | — | — |
| 2024-05-07 | $36.21 | $36.29 | $35.96 | $36.07 | 32,621,818 | — | — | — | — | — |
| 2024-05-06 | $36.34 | $36.61 | $36.01 | $36.07 | 34,321,549 | — | — | — | — | — |
| 2024-05-03 | $36.04 | $36.40 | $35.97 | $36.26 | 23,771,373 | — | — | — | — | — |
| 2024-05-02 | $36.12 | $36.32 | $35.68 | $35.95 | 18,104,536 | — | — | — | — | — |
| 2024-05-01 | $35.66 | $36.27 | $35.63 | $35.80 | 21,059,379 | — | — | — | — | — |
| 2024-04-30 | $36.19 | $36.31 | $35.46 | $35.72 | 21,560,549 | — | — | — | — | — |
| 2024-04-29 | $36.15 | $36.50 | $36.04 | $36.41 | 15,933,511 | — | — | — | — | — |
| 2024-04-26 | $34.77 | $36.29 | $34.14 | $36.15 | 31,778,674 | — | — | — | — | — |
| 2024-04-25 | $36.22 | $36.78 | $34.85 | $35.49 | 40,370,372 | — | — | — | — | — |
| 2024-04-24 | $37.45 | $37.81 | $37.32 | $37.69 | 20,893,140 | — | — | — | — | — |
| 2024-04-23 | $37.91 | $38.54 | $37.78 | $37.83 | 16,351,668 | — | — | — | — | — |
| 2024-04-22 | $37.94 | $38.14 | $37.45 | $38.02 | 26,295,895 | — | — | — | — | — |
| 2024-04-19 | $37.22 | $37.77 | $37.09 | $37.71 | 25,850,743 | — | — | — | — | — |
| 2024-04-18 | $36.88 | $37.20 | $36.67 | $37.13 | 16,735,575 | — | — | — | — | — |
| 2024-04-17 | $36.84 | $36.94 | $36.44 | $36.54 | 21,820,257 | — | — | — | — | — |
| 2024-04-16 | $36.93 | $37.11 | $36.56 | $36.66 | 20,195,322 | — | — | — | — | — |
| 2024-04-15 | $37.25 | $37.41 | $36.65 | $36.95 | 22,720,271 | — | — | — | — | — |
| 2024-04-12 | $37.37 | $37.44 | $36.77 | $36.90 | 24,992,981 | — | — | — | — | — |
| 2024-04-11 | $37.54 | $37.73 | $37.15 | $37.62 | 26,205,840 | — | — | — | — | — |
| 2024-04-10 | $37.63 | $37.63 | $36.91 | $37.23 | 23,867,083 | — | — | — | — | — |
| 2024-04-09 | $37.75 | $38.22 | $37.44 | $37.63 | 34,832,535 | — | — | — | — | — |
| 2024-04-08 | $38.19 | $38.43 | $38.03 | $38.15 | 29,999,665 | — | — | — | — | — |
| 2024-04-05 | $38.30 | $38.60 | $38.09 | $38.33 | 24,362,811 | — | — | — | — | — |
| 2024-04-04 | $39.18 | $39.37 | $38.38 | $38.53 | 26,096,793 | — | — | — | — | — |
| 2024-04-03 | $39.12 | $39.32 | $38.81 | $38.92 | 20,079,553 | — | — | — | — | — |
| 2024-04-02 | $39.53 | $39.98 | $39.00 | $39.18 | 17,927,201 | — | — | — | $0.29 | — |
| 2024-04-01 | $40.33 | $40.35 | $39.22 | $39.63 | 19,529,941 | — | — | — | — | — |
| 2024-03-28 | $40.48 | $40.85 | $40.41 | $40.63 | 22,574,732 | — | — | — | — | — |
| 2024-03-27 | $40.06 | $40.38 | $40.01 | $40.37 | 15,051,742 | — | — | — | — | — |
| 2024-03-26 | $39.98 | $39.98 | $39.49 | $39.81 | 20,592,353 | — | — | — | — | — |
| 2024-03-25 | $40.18 | $40.19 | $39.64 | $39.96 | 19,047,230 | — | — | — | — | — |
| 2024-03-22 | $40.38 | $40.42 | $39.80 | $40.06 | 16,045,439 | — | — | — | — | — |
| 2024-03-21 | $40.30 | $40.31 | $39.78 | $40.20 | 20,008,597 | — | — | — | — | — |
| 2024-03-20 | $40.21 | $40.51 | $40.01 | $40.39 | 29,404,173 | — | — | — | — | — |
| 2024-03-19 | $40.24 | $40.53 | $39.95 | $40.29 | 24,630,308 | — | — | — | — | — |
| 2024-03-18 | $40.35 | $40.76 | $40.24 | $40.41 | 23,076,863 | — | — | — | — | — |
| 2024-03-15 | $40.15 | $40.59 | $40.01 | $40.08 | 48,338,941 | — | — | — | — | — |
| 2024-03-14 | $40.39 | $40.44 | $39.37 | $40.13 | 26,745,209 | — | — | — | — | — |
| 2024-03-13 | $40.68 | $40.94 | $40.49 | $40.56 | 15,441,624 | — | — | — | — | — |
| 2024-03-12 | $40.91 | $40.91 | $40.11 | $40.48 | 20,077,846 | — | — | — | — | — |
| 2024-03-11 | $40.05 | $40.94 | $39.96 | $40.81 | 27,018,681 | — | — | — | — | — |
| 2024-03-08 | $39.12 | $39.95 | $38.99 | $39.91 | 19,213,789 | — | — | — | — | — |
| 2024-03-07 | $39.64 | $39.71 | $38.90 | $39.12 | 18,899,131 | — | — | — | — | — |
| 2024-03-06 | $39.47 | $39.75 | $39.05 | $39.50 | 17,705,371 | — | — | — | — | — |
| 2024-03-05 | $39.28 | $39.90 | $39.10 | $39.42 | 28,526,032 | — | — | — | — | — |
| 2024-03-04 | $40.05 | $40.19 | $38.98 | $39.22 | 21,399,325 | — | — | — | — | — |
| 2024-03-01 | $39.98 | $40.37 | $39.52 | $40.11 | 16,022,179 | — | — | — | — | — |
| 2024-02-29 | $39.86 | $40.25 | $39.78 | $40.16 | 30,629,836 | — | — | — | — | — |
| 2024-02-28 | $39.59 | $39.95 | $39.48 | $39.50 | 14,079,705 | — | — | — | — | — |
| 2024-02-27 | $39.57 | $39.65 | $39.27 | $39.62 | 14,024,541 | — | — | — | — | — |
| 2024-02-26 | $39.29 | $39.90 | $39.15 | $39.54 | 22,527,678 | — | — | — | — | — |
| 2024-02-23 | $39.23 | $39.66 | $39.05 | $39.27 | 15,654,597 | — | — | — | — | — |
| 2024-02-22 | $39.26 | $39.35 | $38.80 | $39.28 | 20,587,765 | — | — | — | — | — |
| 2024-02-21 | $39.29 | $39.32 | $38.88 | $39.22 | 22,036,111 | — | — | — | — | — |
| 2024-02-20 | $38.57 | $39.11 | $38.18 | $39.04 | 22,252,178 | — | — | — | — | — |
| 2024-02-16 | $39.09 | $39.13 | $38.58 | $38.65 | 24,091,580 | — | — | — | — | — |
| 2024-02-15 | $39.17 | $39.52 | $39.05 | $39.18 | 22,290,697 | — | — | — | — | — |
| 2024-02-14 | $39.40 | $39.48 | $39.06 | $39.38 | 26,281,064 | — | — | — | — | — |
| 2024-02-13 | $39.81 | $39.88 | $38.90 | $39.22 | 26,194,317 | — | — | — | — | — |
| 2024-02-12 | $39.31 | $40.29 | $39.30 | $39.93 | 23,118,476 | — | — | — | — | — |
| 2024-02-09 | $38.87 | $39.63 | $38.64 | $39.43 | 29,201,763 | — | — | — | — | — |
| 2024-02-08 | $40.32 | $40.36 | $38.48 | $38.66 | 47,886,533 | — | — | — | — | — |
| 2024-02-07 | $41.83 | $41.98 | $40.15 | $40.17 | 33,314,408 | — | — | — | — | — |
| 2024-02-06 | $42.12 | $42.12 | $41.37 | $41.63 | 19,902,644 | — | — | — | — | — |
| 2024-02-05 | $42.13 | $42.53 | $41.97 | $42.05 | 16,568,803 | — | — | — | — | — |
| 2024-02-02 | $42.48 | $42.94 | $42.05 | $42.26 | 26,924,785 | — | — | — | — | — |
| 2024-02-01 | $43.81 | $44.15 | $43.28 | $43.80 | 19,828,274 | — | — | — | — | — |
| 2024-01-31 | $43.71 | $44.15 | $43.47 | $43.62 | 19,824,433 | — | — | — | — | — |
| 2024-01-30 | $43.49 | $43.90 | $43.12 | $43.72 | 16,726,079 | — | — | — | — | — |
| 2024-01-29 | $43.19 | $43.59 | $42.93 | $43.21 | 20,554,261 | — | — | — | — | — |
| 2024-01-26 | $42.58 | $43.41 | $42.48 | $43.36 | 21,432,189 | — | — | — | — | — |
| 2024-01-25 | $40.96 | $43.43 | $40.83 | $42.43 | 31,713,481 | — | — | — | — | — |
| 2024-01-24 | $41.50 | $41.55 | $40.77 | $41.05 | 20,749,736 | — | — | — | — | — |
| 2024-01-23 | $40.99 | $41.39 | $40.70 | $41.19 | 16,764,811 | — | — | — | — | — |
| 2024-01-22 | $40.78 | $41.17 | $40.70 | $40.88 | 19,294,241 | — | — | — | — | — |
| 2024-01-19 | $39.92 | $40.64 | $39.85 | $40.63 | 25,187,815 | — | — | — | — | — |
| 2024-01-18 | $39.47 | $39.95 | $39.44 | $39.87 | 21,123,719 | — | — | — | — | — |
| 2024-01-17 | $40.13 | $40.36 | $39.49 | $39.69 | 19,813,016 | — | — | — | — | — |
| 2024-01-16 | $40.26 | $40.52 | $40.06 | $40.38 | 18,334,474 | — | — | — | — | — |
| 2024-01-12 | $40.69 | $40.69 | $40.17 | $40.29 | 13,596,141 | — | — | — | — | — |
| 2024-01-11 | $40.84 | $40.94 | $40.14 | $40.55 | 13,557,729 | — | — | — | — | — |
| 2024-01-10 | $40.58 | $40.82 | $40.28 | $40.75 | 13,003,529 | — | — | — | — | — |
| 2024-01-09 | $40.49 | $40.70 | $40.11 | $40.56 | 15,836,521 | — | — | — | — | — |
| 2024-01-08 | $40.34 | $41.07 | $40.23 | $40.98 | 17,204,735 | — | — | — | — | — |
| 2024-01-05 | $40.09 | $40.59 | $40.05 | $40.34 | 13,495,950 | — | — | — | — | — |
| 2024-01-04 | $40.55 | $40.63 | $39.82 | $39.95 | 20,908,505 | — | — | — | — | — |
| 2024-01-03 | $40.94 | $41.12 | $40.51 | $40.59 | 16,477,361 | — | — | — | — | — |
| 2024-01-02 | $40.82 | $41.27 | $40.54 | $40.93 | 17,620,972 | — | — | — | $0.27 | — |
| 2023-12-29 | $41.32 | $41.37 | $40.82 | $41.10 | 14,613,205 | — | — | — | — | — |
| 2023-12-28 | $41.21 | $41.62 | $41.13 | $41.35 | 9,627,968 | — | — | — | — | — |
| 2023-12-27 | $41.14 | $41.40 | $40.97 | $41.23 | 9,873,805 | — | — | — | — | — |
| 2023-12-26 | $41.24 | $41.30 | $40.77 | $41.17 | 10,269,128 | — | — | — | — | — |
| 2023-12-22 | $41.36 | $41.82 | $41.06 | $41.24 | 12,690,791 | — | — | — | — | — |
| 2023-12-21 | $41.44 | $41.62 | $40.66 | $41.26 | 19,290,827 | — | — | — | — | — |
| 2023-12-20 | $41.82 | $42.10 | $41.42 | $41.42 | 17,371,934 | — | — | — | — | — |
| 2023-12-19 | $41.98 | $42.09 | $41.71 | $41.89 | 17,517,579 | — | — | — | — | — |
| 2023-12-18 | $41.76 | $42.06 | $41.54 | $41.89 | 19,095,032 | — | — | — | — | — |
| 2023-12-15 | $41.81 | $42.01 | $41.19 | $41.69 | 64,390,036 | — | — | — | — | — |
| 2023-12-14 | $41.29 | $42.17 | $41.17 | $41.84 | 31,791,052 | — | — | — | — | — |
| 2023-12-13 | $40.05 | $40.97 | $39.59 | $40.93 | 19,904,778 | — | — | — | — | — |
| 2023-12-12 | $40.34 | $40.43 | $39.51 | $39.99 | 18,708,245 | — | — | — | — | — |
| 2023-12-11 | $40.06 | $40.31 | $39.49 | $39.98 | 21,289,318 | — | — | — | — | — |
| 2023-12-08 | $39.08 | $39.59 | $39.04 | $39.46 | 21,464,946 | — | — | — | — | — |
| 2023-12-07 | $39.35 | $40.01 | $39.16 | $39.52 | 20,830,294 | — | — | — | — | — |
| 2023-12-06 | $39.15 | $39.43 | $38.70 | $39.07 | 17,733,220 | — | — | — | — | — |
| 2023-12-05 | $40.23 | $40.30 | $38.13 | $39.00 | 30,967,648 | — | — | — | — | — |
| 2023-12-04 | $39.60 | $40.69 | $39.52 | $40.37 | 24,282,146 | — | — | — | — | — |
| 2023-12-01 | $39.60 | $39.85 | $39.18 | $39.56 | 18,111,151 | — | — | — | — | — |
| 2023-11-30 | $39.16 | $39.31 | $38.84 | $39.26 | 25,225,374 | — | — | — | — | — |
| 2023-11-29 | $39.33 | $39.43 | $38.81 | $39.02 | 14,164,532 | — | — | — | — | — |
| 2023-11-28 | $39.36 | $39.46 | $39.17 | $39.24 | 15,484,624 | — | — | — | — | — |
| 2023-11-27 | $39.71 | $39.84 | $39.18 | $39.45 | 20,604,304 | — | — | — | — | — |
| 2023-11-24 | $39.88 | $40.05 | $39.74 | $39.91 | 6,252,620 | — | — | — | — | — |
| 2023-11-22 | $40.04 | $40.23 | $39.74 | $39.81 | 13,716,392 | — | — | — | — | — |
| 2023-11-21 | $40.30 | $40.34 | $39.68 | $39.93 | 12,507,161 | — | — | — | — | — |
| 2023-11-20 | $39.63 | $40.43 | $39.52 | $40.24 | 15,421,671 | — | — | — | — | — |
| 2023-11-17 | $39.98 | $40.27 | $39.67 | $39.76 | 14,282,862 | — | — | — | — | — |
| 2023-11-16 | $40.09 | $40.37 | $39.24 | $39.75 | 19,598,443 | — | — | — | — | — |
| 2023-11-15 | $39.25 | $39.97 | $39.25 | $39.86 | 18,268,641 | — | — | — | — | — |
| 2023-11-14 | $39.64 | $39.83 | $39.15 | $39.24 | 24,027,133 | — | — | — | — | — |
| 2023-11-13 | $39.06 | $39.20 | $38.69 | $38.88 | 15,164,738 | — | — | — | — | — |
| 2023-11-10 | $38.50 | $39.33 | $38.47 | $39.28 | 21,422,586 | — | — | — | — | — |
| 2023-11-09 | $39.04 | $39.15 | $38.21 | $38.31 | 27,728,022 | — | — | — | — | — |
| 2023-11-08 | $39.23 | $39.40 | $38.70 | $38.91 | 20,154,776 | — | — | — | — | — |
| 2023-11-07 | $39.78 | $39.79 | $39.33 | $39.40 | 21,096,084 | — | — | — | — | — |
| 2023-11-06 | $40.43 | $40.54 | $39.55 | $39.79 | 19,932,520 | — | — | — | — | — |
| 2023-11-03 | $40.17 | $40.69 | $40.13 | $40.47 | 20,278,869 | — | — | — | — | — |
| 2023-11-02 | $39.23 | $39.91 | $39.23 | $39.83 | 17,877,905 | — | — | — | — | — |
| 2023-11-01 | $38.77 | $39.49 | $38.74 | $39.19 | 20,812,048 | — | — | — | — | — |
| 2023-10-31 | $38.14 | $38.74 | $38.12 | $38.70 | 20,124,687 | — | — | — | — | — |
| 2023-10-30 | $37.45 | $38.07 | $37.43 | $37.91 | 19,421,854 | — | — | — | — | — |
| 2023-10-27 | $35.61 | $37.87 | $35.54 | $37.15 | 38,357,583 | — | — | — | — | — |
| 2023-10-26 | $37.54 | $37.92 | $36.63 | $36.69 | 53,355,762 | — | — | — | — | — |
| 2023-10-25 | $40.61 | $40.86 | $40.04 | $40.07 | 24,906,874 | — | — | — | — | — |
| 2023-10-24 | $40.64 | $40.85 | $40.48 | $40.73 | 20,848,967 | — | — | — | — | — |
| 2023-10-23 | $40.42 | $40.58 | $40.05 | $40.24 | 15,438,850 | — | — | — | — | — |
| 2023-10-20 | $40.17 | $40.62 | $39.66 | $40.17 | 23,962,366 | — | — | — | — | — |
| 2023-10-19 | $41.42 | $41.56 | $40.29 | $40.37 | 19,108,796 | — | — | — | — | — |
| 2023-10-18 | $41.50 | $41.72 | $41.14 | $41.26 | 14,281,582 | — | — | — | — | — |
| 2023-10-17 | $41.44 | $41.89 | $41.33 | $41.57 | 16,801,195 | — | — | — | — | — |
| 2023-10-16 | $41.28 | $41.55 | $41.02 | $41.47 | 18,208,889 | — | — | — | — | — |
| 2023-10-13 | $41.14 | $41.30 | $40.78 | $41.06 | 17,668,560 | — | — | — | — | — |
| 2023-10-12 | $41.56 | $41.67 | $41.05 | $41.14 | 17,879,826 | — | — | — | — | — |
| 2023-10-11 | $41.84 | $42.11 | $41.32 | $41.46 | 17,968,600 | — | — | — | — | — |
| 2023-10-10 | $41.46 | $41.86 | $41.07 | $41.68 | 16,600,813 | — | — | — | — | — |
| 2023-10-09 | $40.73 | $41.46 | $40.64 | $41.32 | 16,788,818 | — | — | — | — | — |
| 2023-10-06 | $40.03 | $40.87 | $39.73 | $40.74 | 25,039,289 | — | — | — | — | — |
| 2023-10-05 | $40.72 | $40.86 | $40.19 | $40.32 | 18,792,324 | — | — | — | — | — |
| 2023-10-04 | $40.67 | $40.84 | $40.45 | $40.74 | 22,129,580 | — | — | — | — | — |
| 2023-10-03 | $41.12 | $41.36 | $40.59 | $40.72 | 18,118,194 | — | — | — | $0.27 | — |
| 2023-10-02 | $41.47 | $41.91 | $41.32 | $41.70 | 18,453,978 | — | — | — | — | — |
| 2023-09-29 | $42.07 | $42.26 | $41.23 | $41.56 | 16,151,179 | — | — | — | — | — |
| 2023-09-28 | $41.88 | $42.40 | $41.84 | $42.04 | 13,980,368 | — | — | — | — | — |
| 2023-09-27 | $41.58 | $42.01 | $41.47 | $41.80 | 17,452,919 | — | — | — | — | — |
| 2023-09-26 | $41.23 | $41.91 | $41.11 | $41.46 | 19,629,919 | — | — | — | — | — |
| 2023-09-25 | $42.37 | $42.50 | $41.92 | $42.05 | 12,666,677 | — | — | — | — | — |
| 2023-09-22 | $42.70 | $42.96 | $42.42 | $42.46 | 13,294,393 | — | — | — | — | — |
| 2023-09-21 | $42.80 | $43.11 | $42.76 | $42.83 | 17,364,358 | — | — | — | — | — |
| 2023-09-20 | $42.91 | $43.15 | $42.61 | $42.64 | 16,676,997 | — | — | — | — | — |
| 2023-09-19 | $42.71 | $42.95 | $42.61 | $42.86 | 16,928,489 | — | — | — | — | — |
| 2023-09-18 | $42.61 | $43.13 | $42.57 | $42.77 | 13,713,938 | — | — | — | — | — |
| 2023-09-15 | $43.05 | $43.25 | $42.35 | $42.49 | 48,481,706 | — | — | — | — | — |
| 2023-09-14 | $42.74 | $43.15 | $42.65 | $43.08 | 20,977,433 | — | — | — | — | — |
| 2023-09-13 | $42.26 | $42.36 | $41.77 | $42.35 | 18,048,092 | — | — | — | — | — |
| 2023-09-12 | $42.29 | $42.62 | $42.05 | $42.35 | 22,415,109 | — | — | — | — | — |
| 2023-09-11 | $42.25 | $42.84 | $42.11 | $42.42 | 21,172,588 | — | — | — | — | — |
| 2023-09-08 | $42.16 | $42.35 | $41.95 | $42.20 | 21,189,553 | — | — | — | — | — |
| 2023-09-07 | $42.06 | $42.83 | $42.02 | $42.02 | 22,205,230 | — | — | — | — | — |
| 2023-09-06 | $41.69 | $42.74 | $41.47 | $42.11 | 29,705,067 | — | — | — | — | — |
| 2023-09-05 | $42.69 | $42.83 | $41.68 | $41.76 | 23,164,357 | — | — | — | — | — |
| 2023-09-01 | $43.74 | $43.77 | $42.50 | $42.86 | 20,130,769 | — | — | — | — | — |
| 2023-08-31 | $44.16 | $44.33 | $43.77 | $43.82 | 21,271,605 | — | — | — | — | — |
| 2023-08-30 | $43.98 | $44.23 | $43.75 | $44.16 | 14,907,697 | — | — | — | — | — |
| 2023-08-29 | $43.14 | $43.94 | $43.09 | $43.84 | 15,149,693 | — | — | — | — | — |
| 2023-08-28 | $42.70 | $43.17 | $42.70 | $43.09 | 11,531,816 | — | — | — | — | — |
| 2023-08-25 | $42.46 | $42.76 | $42.32 | $42.61 | 13,925,737 | — | — | — | — | — |
| 2023-08-24 | $42.50 | $42.88 | $42.34 | $42.40 | 16,335,983 | — | — | — | — | — |
| 2023-08-23 | $42.96 | $43.06 | $42.48 | $42.61 | 19,614,448 | — | — | — | — | — |
| 2023-08-22 | $43.02 | $43.21 | $42.66 | $42.71 | 12,764,734 | — | — | — | — | — |
| 2023-08-21 | $42.69 | $43.17 | $42.67 | $42.98 | 13,157,924 | — | — | — | — | — |
| 2023-08-18 | $43.17 | $43.45 | $42.77 | $42.89 | 18,780,374 | — | — | — | — | — |
| 2023-08-17 | $43.70 | $43.94 | $43.34 | $43.34 | 13,351,905 | — | — | — | — | — |
| 2023-08-16 | $44.12 | $44.48 | $43.41 | $43.43 | 18,508,075 | — | — | — | — | — |
| 2023-08-15 | $43.40 | $44.32 | $43.34 | $44.08 | 21,404,340 | — | — | — | — | — |
| 2023-08-14 | $43.29 | $43.93 | $43.29 | $43.64 | 22,244,709 | — | — | — | — | — |
| 2023-08-11 | $42.81 | $43.33 | $42.71 | $43.14 | 14,513,868 | — | — | — | — | — |
| 2023-08-10 | $42.80 | $43.61 | $42.80 | $43.05 | 17,231,730 | — | — | — | — | — |
| 2023-08-09 | $42.55 | $42.77 | $42.33 | $42.44 | 16,201,541 | — | — | — | — | — |
| 2023-08-08 | $42.46 | $42.75 | $42.31 | $42.55 | 21,221,563 | — | — | — | — | — |
| 2023-08-07 | $42.31 | $42.74 | $42.26 | $42.60 | 13,369,190 | — | — | — | — | — |
| 2023-08-04 | $42.41 | $42.69 | $41.98 | $42.02 | 13,555,275 | — | — | — | — | — |
| 2023-08-03 | $42.27 | $42.71 | $42.09 | $42.33 | 13,178,730 | — | — | — | — | — |
| 2023-08-02 | $42.64 | $42.76 | $41.81 | $42.26 | 17,766,937 | — | — | — | — | — |
| 2023-08-01 | $42.61 | $42.65 | $42.26 | $42.46 | 16,113,301 | — | — | — | — | — |
| 2023-07-31 | $42.52 | $42.94 | $42.29 | $42.42 | 17,010,861 | — | — | — | — | — |
| 2023-07-28 | $42.98 | $43.28 | $42.16 | $42.39 | 22,052,969 | — | — | — | — | — |
| 2023-07-27 | $41.72 | $43.52 | $41.65 | $42.50 | 33,702,369 | — | — | — | — | — |
| 2023-07-26 | $40.57 | $40.66 | $39.95 | $40.22 | 18,835,111 | — | — | — | — | — |
| 2023-07-25 | $40.43 | $40.80 | $40.43 | $40.58 | 15,134,648 | — | — | — | — | — |
| 2023-07-24 | $40.40 | $40.77 | $40.32 | $40.57 | 16,371,728 | — | — | — | — | — |
| 2023-07-21 | $40.52 | $40.77 | $40.16 | $40.20 | 56,112,036 | — | — | — | — | — |
| 2023-07-20 | $40.21 | $40.69 | $40.09 | $40.50 | 19,213,256 | — | — | — | — | — |
| 2023-07-19 | $39.58 | $40.14 | $39.56 | $40.03 | 19,894,855 | — | — | — | — | — |
| 2023-07-18 | $39.35 | $40.10 | $39.33 | $39.78 | 19,975,734 | — | — | — | — | — |
| 2023-07-17 | $39.22 | $39.62 | $38.90 | $39.45 | 18,576,897 | — | — | — | — | — |
| 2023-07-14 | $39.30 | $39.62 | $39.18 | $39.37 | 13,767,714 | — | — | — | — | — |
| 2023-07-13 | $40.00 | $40.06 | $39.57 | $39.89 | 18,296,489 | — | — | — | — | — |
| 2023-07-12 | $39.58 | $39.87 | $39.51 | $39.68 | 19,035,280 | — | — | — | — | — |
| 2023-07-11 | $39.34 | $39.63 | $39.02 | $39.37 | 16,701,218 | — | — | — | — | — |
| 2023-07-10 | $39.12 | $39.70 | $39.12 | $39.22 | 20,940,622 | — | — | — | — | — |
| 2023-07-07 | $38.54 | $39.25 | $38.38 | $38.83 | 15,309,529 | — | — | — | — | — |
| 2023-07-06 | $38.52 | $38.83 | $38.30 | $38.62 | 13,211,167 | — | — | — | — | — |
| 2023-07-05 | $38.98 | $39.14 | $38.53 | $38.88 | 13,846,246 | — | — | — | — | — |
| 2023-07-03 | $38.41 | $39.19 | $38.32 | $39.14 | 8,939,646 | — | — | — | $0.27 | — |
| 2023-06-30 | $39.14 | $39.25 | $38.80 | $38.94 | 17,361,797 | — | — | — | — | — |
| 2023-06-29 | $38.78 | $39.11 | $38.71 | $38.87 | 11,898,864 | — | — | — | — | — |
| 2023-06-28 | $39.33 | $39.40 | $38.72 | $39.05 | 17,284,226 | — | — | — | — | — |
| 2023-06-27 | $37.84 | $38.98 | $37.84 | $38.88 | 15,991,983 | — | — | — | — | — |
| 2023-06-26 | $37.74 | $38.22 | $37.65 | $38.01 | 19,510,202 | — | — | — | — | — |
| 2023-06-23 | $37.79 | $37.97 | $37.43 | $37.57 | 20,334,459 | — | — | — | — | — |
| 2023-06-22 | $38.14 | $38.19 | $37.68 | $38.03 | 13,875,268 | — | — | — | — | — |
| 2023-06-21 | $38.05 | $38.37 | $37.79 | $38.07 | 14,199,849 | — | — | — | — | — |
| 2023-06-20 | $38.65 | $38.72 | $38.07 | $38.09 | 14,793,848 | — | — | — | — | — |
| 2023-06-16 | $39.03 | $39.04 | $38.52 | $38.61 | 36,421,298 | — | — | — | — | — |
| 2023-06-15 | $38.24 | $38.94 | $38.14 | $38.87 | 16,736,108 | — | — | — | — | — |
| 2023-06-14 | $38.16 | $38.63 | $38.06 | $38.28 | 19,875,543 | — | — | — | — | — |
| 2023-06-13 | $38.35 | $38.55 | $38.07 | $38.13 | 13,414,324 | — | — | — | — | — |
| 2023-06-12 | $37.67 | $38.24 | $37.58 | $38.13 | 17,926,240 | — | — | — | — | — |
| 2023-06-09 | $37.72 | $37.94 | $37.58 | $37.70 | 12,955,621 | — | — | — | — | — |
| 2023-06-08 | $37.78 | $37.97 | $37.48 | $37.93 | 11,483,694 | — | — | — | — | — |
| 2023-06-07 | $37.02 | $37.93 | $36.96 | $37.82 | 19,692,445 | — | — | — | — | — |
| 2023-06-06 | $37.42 | $37.50 | $36.80 | $36.98 | 15,261,194 | — | — | — | — | — |
| 2023-06-05 | $36.81 | $37.34 | $36.76 | $37.29 | 25,653,881 | — | — | — | — | — |
| 2023-06-02 | $36.13 | $37.07 | $36.06 | $36.73 | 26,251,614 | — | — | — | — | — |
| 2023-06-01 | $37.09 | $37.09 | $36.25 | $36.59 | 32,494,311 | — | — | — | — | — |
| 2023-05-31 | $36.75 | $36.99 | $36.41 | $36.88 | 57,247,964 | — | — | — | — | — |
| 2023-05-30 | $36.66 | $37.26 | $36.62 | $36.70 | 25,942,505 | — | — | — | — | — |
| 2023-05-26 | $36.80 | $37.18 | $36.64 | $37.00 | 38,219,727 | — | — | — | — | — |
| 2023-05-25 | $37.00 | $37.36 | $36.54 | $36.64 | 29,973,310 | — | — | — | — | — |
| 2023-05-24 | $37.97 | $38.03 | $37.38 | $37.47 | 22,360,906 | — | — | — | — | — |
| 2023-05-23 | $38.62 | $38.89 | $37.84 | $37.84 | 20,907,545 | — | — | — | — | — |
| 2023-05-22 | $38.88 | $39.04 | $38.58 | $38.65 | 14,481,644 | — | — | — | — | — |
| 2023-05-19 | $38.90 | $38.98 | $38.41 | $38.59 | 18,916,310 | — | — | — | — | — |
| 2023-05-18 | $37.33 | $38.76 | $37.32 | $38.72 | 20,044,022 | — | — | — | — | — |
| 2023-05-17 | $37.36 | $37.93 | $37.24 | $37.76 | 14,027,742 | — | — | — | — | — |
| 2023-05-16 | $37.57 | $37.66 | $37.05 | $37.24 | 13,159,311 | — | — | — | — | — |
| 2023-05-15 | $37.84 | $37.97 | $37.55 | $37.68 | 14,393,617 | — | — | — | — | — |
| 2023-05-12 | $37.91 | $38.01 | $37.51 | $37.69 | 18,316,869 | — | — | — | — | — |
| 2023-05-11 | $37.29 | $37.98 | $37.28 | $37.84 | 20,276,628 | — | — | — | — | — |
| 2023-05-10 | $37.42 | $37.42 | $36.81 | $37.36 | 20,490,988 | — | — | — | — | — |
| 2023-05-09 | $37.87 | $37.96 | $37.09 | $37.13 | 24,880,626 | — | — | — | — | — |
| 2023-05-08 | $37.99 | $38.24 | $37.73 | $38.04 | 17,447,477 | — | — | — | — | — |
| 2023-05-05 | $38.02 | $38.08 | $37.35 | $37.89 | 20,203,965 | — | — | — | — | — |
| 2023-05-04 | $38.21 | $38.22 | $37.50 | $37.69 | 16,157,581 | — | — | — | — | — |
| 2023-05-03 | $38.76 | $38.92 | $38.25 | $38.32 | 20,905,624 | — | — | — | — | — |
| 2023-05-02 | $38.92 | $39.03 | $37.98 | $38.61 | 22,383,313 | — | — | — | — | — |
| 2023-05-01 | $39.36 | $39.36 | $38.92 | $39.03 | 18,390,279 | — | — | — | — | — |
| 2023-04-28 | $37.53 | $38.82 | $37.48 | $38.77 | 26,468,856 | — | — | — | — | — |
| 2023-04-27 | $35.33 | $37.88 | $35.24 | $37.74 | 33,697,354 | — | — | — | — | — |
| 2023-04-26 | $34.38 | $34.63 | $34.10 | $34.23 | 20,857,503 | — | — | — | — | — |
| 2023-04-25 | $34.65 | $34.80 | $34.44 | $34.58 | 19,403,822 | — | — | — | — | — |
| 2023-04-24 | $35.30 | $35.36 | $34.75 | $34.87 | 14,260,242 | — | — | — | — | — |
| 2023-04-21 | $35.43 | $35.47 | $35.15 | $35.37 | 14,595,920 | — | — | — | — | — |
| 2023-04-20 | $35.65 | $35.77 | $35.22 | $35.36 | 15,308,996 | — | — | — | — | — |
| 2023-04-19 | $35.64 | $36.02 | $35.60 | $35.85 | 14,298,867 | — | — | — | — | — |
| 2023-04-18 | $36.41 | $36.61 | $35.57 | $35.87 | 18,405,857 | — | — | — | — | — |
| 2023-04-17 | $35.60 | $35.84 | $35.56 | $35.70 | 15,930,844 | — | — | — | — | — |
| 2023-04-14 | $35.60 | $35.81 | $35.08 | $35.58 | 20,997,600 | — | — | — | — | — |
| 2023-04-13 | $35.51 | $35.90 | $35.37 | $35.66 | 16,580,326 | — | — | — | — | — |
| 2023-04-12 | $36.27 | $36.31 | $35.18 | $35.28 | 17,293,403 | — | — | — | — | — |
| 2023-04-11 | $35.92 | $36.26 | $35.88 | $35.97 | 15,167,192 | — | — | — | — | — |
| 2023-04-10 | $35.17 | $35.88 | $35.07 | $35.83 | 13,265,371 | — | — | — | — | — |
| 2023-04-06 | $35.65 | $35.69 | $35.19 | $35.32 | 21,723,160 | — | — | — | — | — |
| 2023-04-05 | $35.27 | $35.71 | $35.17 | $35.54 | 17,616,704 | — | — | — | — | — |
| 2023-04-04 | $35.57 | $35.65 | $35.11 | $35.40 | 21,469,107 | — | — | — | $0.27 | — |
| 2023-04-03 | $35.61 | $35.94 | $35.45 | $35.62 | 21,018,086 | — | — | — | — | — |
| 2023-03-31 | $34.94 | $35.57 | $34.87 | $35.53 | 16,920,699 | — | — | — | — | — |
| 2023-03-30 | $35.04 | $35.05 | $34.65 | $34.82 | 15,921,987 | — | — | — | — | — |
| 2023-03-29 | $34.52 | $34.67 | $34.42 | $34.63 | 15,556,540 | — | — | — | — | — |
| 2023-03-28 | $34.12 | $34.48 | $34.07 | $34.16 | 12,609,913 | — | — | — | — | — |
| 2023-03-27 | $33.91 | $34.32 | $33.90 | $34.11 | 17,428,165 | — | — | — | — | — |
| 2023-03-24 | $33.46 | $33.86 | $33.06 | $33.66 | 21,735,857 | — | — | — | — | — |
| 2023-03-23 | $33.84 | $34.19 | $33.40 | $33.71 | 21,684,641 | — | — | — | — | — |
| 2023-03-22 | $34.77 | $34.92 | $33.90 | $33.93 | 17,241,866 | — | — | — | — | — |
| 2023-03-21 | $34.46 | $34.76 | $34.37 | $34.67 | 18,201,099 | — | — | — | — | — |
| 2023-03-20 | $33.92 | $34.25 | $33.89 | $34.14 | 17,623,106 | — | — | — | — | — |
| 2023-03-17 | $33.62 | $33.94 | $33.39 | $33.77 | 55,189,188 | — | — | — | — | — |
| 2023-03-16 | $33.19 | $34.03 | $33.19 | $33.96 | 23,735,522 | — | — | — | — | — |
| 2023-03-15 | $32.83 | $33.73 | $32.46 | $33.64 | 24,189,103 | — | — | — | — | — |
| 2023-03-14 | $33.72 | $33.75 | $32.74 | $33.06 | 29,261,515 | — | — | — | — | — |
| 2023-03-13 | $33.08 | $33.69 | $32.75 | $33.28 | 23,668,301 | — | — | — | — | — |
| 2023-03-10 | $33.03 | $33.35 | $32.79 | $33.09 | 21,782,272 | — | — | — | — | — |
| 2023-03-09 | $33.74 | $33.86 | $33.11 | $33.24 | 15,230,145 | — | — | — | — | — |
| 2023-03-08 | $34.16 | $34.18 | $33.37 | $33.65 | 18,619,150 | — | — | — | — | — |
| 2023-03-07 | $34.74 | $34.87 | $33.68 | $33.92 | 21,414,797 | — | — | — | — | — |
| 2023-03-06 | $35.26 | $35.27 | $34.70 | $34.75 | 13,254,381 | — | — | — | — | — |
| 2023-03-03 | $34.90 | $35.04 | $34.68 | $34.89 | 17,900,952 | — | — | — | — | — |
| 2023-03-02 | $34.11 | $34.70 | $34.10 | $34.63 | 14,539,262 | — | — | — | — | — |
| 2023-03-01 | $34.56 | $34.75 | $34.06 | $34.33 | 18,438,187 | — | — | — | — | — |
| 2023-02-28 | $34.70 | $35.05 | $34.51 | $34.84 | 26,114,078 | — | — | — | — | — |
| 2023-02-27 | $34.91 | $35.21 | $34.79 | $35.00 | 18,688,078 | — | — | — | — | — |
| 2023-02-24 | $34.69 | $34.96 | $34.57 | $34.68 | 19,375,866 | — | — | — | — | — |
| 2023-02-23 | $35.64 | $35.75 | $35.09 | $35.32 | 18,885,046 | — | — | — | — | — |
| 2023-02-22 | $35.33 | $35.86 | $35.22 | $35.62 | 17,725,111 | — | — | — | — | — |
| 2023-02-21 | $36.05 | $36.27 | $35.42 | $35.46 | 20,022,255 | — | — | — | — | — |
| 2023-02-17 | $37.22 | $37.30 | $36.52 | $36.66 | 14,930,318 | — | — | — | — | — |
| 2023-02-16 | $36.41 | $37.48 | $36.36 | $37.23 | 25,511,437 | — | — | — | — | — |
| 2023-02-15 | $36.74 | $37.04 | $36.29 | $36.94 | 17,869,796 | — | — | — | — | — |
| 2023-02-14 | $36.46 | $36.80 | $36.11 | $36.61 | 19,213,256 | — | — | — | — | — |
| 2023-02-13 | $35.77 | $36.79 | $35.77 | $36.64 | 19,610,073 | — | — | — | — | — |
| 2023-02-10 | $35.52 | $35.97 | $35.50 | $35.95 | 17,178,807 | — | — | — | — | — |
| 2023-02-09 | $36.85 | $36.94 | $35.49 | $35.52 | 21,762,639 | — | — | — | — | — |
| 2023-02-08 | $36.77 | $36.93 | $36.11 | $36.33 | 21,008,270 | — | — | — | — | — |
| 2023-02-07 | $36.86 | $37.39 | $36.57 | $37.18 | 19,130,243 | — | — | — | — | — |
| 2023-02-06 | $37.07 | $37.29 | $36.79 | $37.03 | 15,210,725 | — | — | — | — | — |
| 2023-02-03 | $38.25 | $38.29 | $37.30 | $37.46 | 21,771,495 | — | — | — | — | — |
| 2023-02-02 | $37.35 | $38.57 | $37.24 | $38.53 | 22,882,562 | — | — | — | — | — |
| 2023-02-01 | $36.64 | $37.77 | $36.25 | $37.46 | 19,008,712 | — | — | — | — | — |
| 2023-01-31 | $36.79 | $36.94 | $36.63 | $36.88 | 27,748,295 | — | — | — | — | — |
| 2023-01-30 | $36.65 | $37.04 | $36.49 | $36.78 | 20,288,685 | — | — | — | — | — |
| 2023-01-27 | $37.66 | $37.85 | $37.05 | $37.11 | 22,168,739 | — | — | — | — | — |
| 2023-01-26 | $36.60 | $38.18 | $36.56 | $37.87 | 23,805,944 | — | — | — | — | — |
| 2023-01-25 | $37.78 | $37.78 | $37.08 | $37.58 | 26,188,875 | — | — | — | — | — |
| 2023-01-24 | $37.67 | $37.90 | $37.16 | $37.25 | 25,809,983 | — | — | — | — | — |
| 2023-01-23 | $36.79 | $37.88 | $36.79 | $37.73 | 32,383,770 | — | — | — | — | — |
| 2023-01-20 | $35.84 | $36.97 | $35.59 | $36.90 | 24,112,173 | — | — | — | — | — |
| 2023-01-19 | $35.84 | $35.96 | $35.40 | $35.75 | 17,082,990 | — | — | — | — | — |
| 2023-01-18 | $36.43 | $36.68 | $35.77 | $35.88 | 19,421,107 | — | — | — | — | — |
| 2023-01-17 | $36.54 | $36.59 | $36.03 | $36.49 | 19,584,038 | — | — | — | — | — |
| 2023-01-13 | $36.27 | $36.61 | $36.05 | $36.49 | 15,104,132 | — | — | — | — | — |
| 2023-01-12 | $35.48 | $36.30 | $35.34 | $36.26 | 21,741,939 | — | — | — | — | — |
| 2023-01-11 | $35.67 | $35.71 | $35.08 | $35.57 | 14,241,249 | — | — | — | — | — |
| 2023-01-10 | $35.05 | $35.55 | $35.00 | $35.50 | 16,812,719 | — | — | — | — | — |
| 2023-01-09 | $35.60 | $35.61 | $35.07 | $35.19 | 24,380,843 | — | — | — | — | — |
| 2023-01-06 | $35.20 | $35.61 | $34.84 | $35.51 | 20,038,260 | — | — | — | — | — |
| 2023-01-05 | $34.58 | $34.82 | $33.94 | $34.66 | 28,776,563 | — | — | — | — | — |
| 2023-01-04 | $33.97 | $34.65 | $33.77 | $34.29 | 25,680,236 | — | — | — | — | — |
| 2023-01-03 | $32.75 | $33.36 | $32.56 | $33.34 | 24,728,045 | — | — | — | $0.25 | — |
| 2022-12-30 | $32.62 | $32.78 | $32.36 | $32.77 | 16,416,969 | — | — | — | — | — |
| 2022-12-29 | $32.62 | $33.13 | $32.52 | $32.85 | 13,420,939 | — | — | — | — | — |
| 2022-12-28 | $32.90 | $33.04 | $32.44 | $32.45 | 15,311,557 | — | — | — | — | — |
| 2022-12-27 | $32.91 | $33.06 | $32.46 | $32.80 | 16,339,611 | — | — | — | — | — |
| 2022-12-23 | $32.60 | $32.99 | $32.56 | $32.93 | 13,213,408 | — | — | — | — | — |
| 2022-12-22 | $32.58 | $32.91 | $32.25 | $32.63 | 33,027,171 | — | — | — | — | — |
| 2022-12-21 | $32.55 | $33.18 | $32.49 | $32.88 | 24,542,387 | — | — | — | — | — |
| 2022-12-20 | $31.85 | $32.39 | $31.66 | $32.25 | 34,072,511 | — | — | — | — | — |
| 2022-12-19 | $32.40 | $32.56 | $31.80 | $31.85 | 25,314,575 | — | — | — | — | — |
| 2022-12-16 | $32.17 | $32.59 | $31.92 | $32.32 | 73,475,967 | — | — | — | — | — |
| 2022-12-15 | $32.72 | $32.96 | $32.29 | $32.44 | 29,568,277 | — | — | — | — | — |
| 2022-12-14 | $32.68 | $33.94 | $32.55 | $33.13 | 36,185,598 | — | — | — | — | — |
| 2022-12-13 | $35.11 | $35.50 | $34.20 | $34.40 | 30,258,306 | — | — | — | — | — |
| 2022-12-12 | $33.31 | $34.27 | $33.22 | $34.23 | 31,123,430 | — | — | — | — | — |
| 2022-12-09 | $32.78 | $33.52 | $32.61 | $33.10 | 19,224,032 | — | — | — | — | — |
| 2022-12-08 | $32.43 | $32.93 | $32.22 | $32.77 | 19,201,199 | — | — | — | — | — |
| 2022-12-07 | $32.52 | $32.64 | $32.11 | $32.45 | 24,214,498 | — | — | — | — | — |
| 2022-12-06 | $33.08 | $33.09 | $32.32 | $32.59 | 24,498,747 | — | — | — | — | — |
| 2022-12-05 | $33.15 | $33.78 | $32.92 | $32.94 | 34,945,530 | — | — | — | — | — |
| 2022-12-02 | $33.37 | $33.82 | $33.24 | $33.61 | 27,538,203 | — | — | — | — | — |
| 2022-12-01 | $34.10 | $34.75 | $33.93 | $34.00 | 22,598,420 | — | — | — | — | — |
| 2022-11-30 | $33.23 | $34.40 | $32.96 | $34.34 | 38,620,812 | — | — | — | — | — |
| 2022-11-29 | $33.24 | $33.44 | $32.91 | $33.25 | 17,636,230 | — | — | — | — | — |
| 2022-11-28 | $33.14 | $33.42 | $33.04 | $33.36 | 20,547,539 | — | — | — | — | — |
| 2022-11-25 | $33.39 | $33.72 | $33.26 | $33.41 | 11,535,230 | — | — | — | — | — |
| 2022-11-23 | $32.83 | $33.44 | $32.76 | $33.30 | 19,089,057 | — | — | — | — | — |
| 2022-11-22 | $32.40 | $32.99 | $32.28 | $32.90 | 27,532,228 | — | — | — | — | — |
| 2022-11-21 | $32.45 | $32.70 | $31.89 | $32.19 | 21,108,354 | — | — | — | — | — |
| 2022-11-18 | $32.26 | $32.72 | $32.13 | $32.33 | 22,841,589 | — | — | — | — | — |
| 2022-11-17 | $31.36 | $32.38 | $31.12 | $32.11 | 27,760,779 | — | — | — | — | — |
| 2022-11-16 | $32.05 | $32.35 | $31.54 | $31.85 | 20,782,706 | — | — | — | — | — |
| 2022-11-15 | $32.46 | $32.88 | $31.82 | $32.13 | 27,835,896 | — | — | — | — | — |
| 2022-11-14 | $31.78 | $32.48 | $31.69 | $31.99 | 30,706,233 | — | — | — | — | — |
| 2022-11-11 | $31.05 | $31.92 | $30.77 | $31.88 | 26,125,388 | — | — | — | — | — |
| 2022-11-10 | $30.67 | $30.83 | $30.14 | $30.71 | 33,641,550 | — | — | — | — | — |
| 2022-11-09 | $29.67 | $29.90 | $29.22 | $29.42 | 22,251,538 | — | — | — | — | — |
| 2022-11-08 | $29.73 | $30.31 | $29.49 | $29.90 | 23,344,360 | — | — | — | — | — |
| 2022-11-07 | $29.36 | $29.85 | $29.18 | $29.62 | 28,448,247 | — | — | — | — | — |
| 2022-11-04 | $28.75 | $29.47 | $28.47 | $29.05 | 30,902,347 | — | — | — | — | — |
| 2022-11-03 | $28.55 | $28.66 | $28.15 | $28.47 | 31,133,886 | — | — | — | — | — |
| 2022-11-02 | $29.51 | $29.99 | $28.91 | $28.97 | 26,980,055 | — | — | — | — | — |
| 2022-11-01 | $29.98 | $30.56 | $29.56 | $29.58 | 24,896,311 | — | — | — | — | — |
| 2022-10-31 | $29.88 | $29.88 | $29.27 | $29.75 | 27,599,769 | — | — | — | — | — |
| 2022-10-28 | $29.48 | $30.02 | $28.71 | $29.94 | 36,719,738 | — | — | — | — | — |
| 2022-10-27 | $30.92 | $32.11 | $29.86 | $29.96 | 41,570,427 | — | — | — | — | — |
| 2022-10-26 | $29.99 | $30.16 | $29.48 | $29.52 | 34,201,191 | — | — | — | — | — |
| 2022-10-25 | $29.24 | $29.63 | $29.13 | $29.58 | 27,008,651 | — | — | — | — | — |
| 2022-10-24 | $28.90 | $29.41 | $28.80 | $29.13 | 30,569,977 | — | — | — | — | — |
| 2022-10-21 | $28.41 | $28.82 | $28.16 | $28.57 | 32,882,806 | — | — | — | — | — |
| 2022-10-20 | $28.58 | $28.88 | $28.36 | $28.55 | 24,537,906 | — | — | — | — | — |
| 2022-10-19 | $28.80 | $29.02 | $28.36 | $28.48 | 31,036,789 | — | — | — | — | — |
| 2022-10-18 | $29.37 | $29.61 | $28.56 | $28.82 | 31,195,239 | — | — | — | — | — |
| 2022-10-17 | $28.56 | $29.02 | $28.49 | $28.88 | 31,059,303 | — | — | — | — | — |
| 2022-10-14 | $28.60 | $28.90 | $28.13 | $28.16 | 29,430,528 | — | — | — | — | — |
| 2022-10-13 | $26.87 | $28.59 | $26.61 | $28.33 | 37,521,909 | — | — | — | — | — |
| 2022-10-12 | $26.93 | $27.49 | $26.73 | $26.89 | 31,779,528 | — | — | — | — | — |
| 2022-10-11 | $27.11 | $27.32 | $26.83 | $26.88 | 37,072,702 | — | — | — | — | — |
| 2022-10-10 | $27.69 | $27.88 | $27.21 | $27.30 | 25,163,168 | — | — | — | — | — |
| 2022-10-07 | $28.00 | $28.10 | $27.37 | $27.43 | 30,783,590 | — | — | — | — | — |
| 2022-10-06 | $28.71 | $28.79 | $28.11 | $28.16 | 34,686,783 | — | — | — | — | — |
| 2022-10-05 | $28.61 | $28.97 | $28.25 | $28.81 | 23,828,991 | — | — | — | — | — |
| 2022-10-04 | $28.58 | $29.15 | $28.49 | $29.04 | 30,071,688 | — | — | — | $0.25 | — |
| 2022-10-03 | $27.97 | $28.84 | $27.73 | $28.71 | 36,646,755 | — | — | — | — | — |
| 2022-09-30 | $28.73 | $28.73 | $27.44 | $27.49 | 33,524,713 | — | — | — | — | — |
| 2022-09-29 | $28.92 | $28.92 | $28.12 | $28.52 | 30,373,756 | — | — | — | — | — |
| 2022-09-28 | $28.74 | $29.42 | $28.49 | $29.20 | 28,175,949 | — | — | — | — | — |
| 2022-09-27 | $29.32 | $29.44 | $28.12 | $28.36 | 36,665,641 | — | — | — | — | — |
| 2022-09-26 | $29.67 | $29.85 | $28.61 | $28.95 | 36,436,983 | — | — | — | — | — |
| 2022-09-23 | $30.34 | $30.37 | $29.48 | $29.84 | 29,287,550 | — | — | — | — | — |
| 2022-09-22 | $30.55 | $30.85 | $30.27 | $30.43 | 26,870,154 | — | — | — | — | — |
| 2022-09-21 | $31.88 | $31.95 | $30.63 | $30.65 | 39,194,858 | — | — | — | — | — |
| 2022-09-20 | $31.86 | $32.08 | $31.49 | $31.72 | 28,407,808 | — | — | — | — | — |
| 2022-09-19 | $32.20 | $32.59 | $31.87 | $32.30 | 24,976,229 | — | — | — | — | — |
| 2022-09-16 | $31.95 | $32.53 | $31.80 | $32.35 | 55,798,232 | — | — | — | — | — |
| 2022-09-15 | $32.29 | $32.43 | $31.60 | $31.87 | 39,478,467 | — | — | — | — | — |
| 2022-09-14 | $31.89 | $32.53 | $31.54 | $32.31 | 33,878,530 | — | — | — | — | — |
| 2022-09-13 | $32.87 | $32.95 | $31.31 | $31.36 | 38,369,960 | — | — | — | — | — |
| 2022-09-12 | $33.48 | $33.65 | $33.15 | $33.45 | 23,240,327 | — | — | — | — | — |
| 2022-09-09 | $32.28 | $33.27 | $32.18 | $33.21 | 30,190,765 | — | — | — | — | — |
| 2022-09-08 | $32.72 | $32.72 | $31.62 | $32.21 | 41,693,772 | — | — | — | — | — |
| 2022-09-07 | $32.59 | $32.88 | $32.42 | $32.78 | 35,412,450 | — | — | — | — | — |
| 2022-09-06 | $33.72 | $33.72 | $32.42 | $32.56 | 31,841,627 | — | — | — | — | — |
| 2022-09-02 | $34.62 | $34.70 | $33.41 | $33.51 | 21,437,417 | — | — | — | — | — |
| 2022-09-01 | $33.88 | $34.61 | $33.88 | $34.58 | 24,252,056 | — | — | — | — | — |
| 2022-08-31 | $33.98 | $34.18 | $33.77 | $33.92 | 34,654,346 | — | — | — | — | — |
| 2022-08-30 | $34.23 | $34.26 | $33.37 | $33.48 | 25,290,674 | — | — | — | — | — |
| 2022-08-29 | $34.41 | $34.56 | $33.97 | $34.01 | 24,853,951 | — | — | — | — | — |
| 2022-08-26 | $35.38 | $35.69 | $34.47 | $34.49 | 23,199,034 | — | — | — | — | — |
| 2022-08-25 | $34.95 | $35.34 | $34.70 | $35.24 | 23,016,257 | — | — | — | — | — |
| 2022-08-24 | $34.87 | $35.30 | $34.74 | $34.78 | 18,852,076 | — | — | — | — | — |
| 2022-08-23 | $35.29 | $35.44 | $34.88 | $34.90 | 17,611,582 | — | — | — | — | — |
| 2022-08-22 | $36.20 | $36.20 | $35.18 | $35.26 | 22,834,013 | — | — | — | — | — |
| 2022-08-19 | $35.98 | $36.35 | $35.75 | $36.25 | 21,011,577 | — | — | — | — | — |
| 2022-08-18 | $36.81 | $36.94 | $36.00 | $36.19 | 30,982,372 | — | — | — | — | — |
| 2022-08-17 | $37.47 | $37.56 | $36.63 | $36.79 | 19,683,696 | — | — | — | — | — |
| 2022-08-16 | $37.64 | $38.01 | $37.43 | $37.83 | 18,823,801 | — | — | — | — | — |
| 2022-08-15 | $37.10 | $38.08 | $36.93 | $38.02 | 20,279,082 | — | — | — | — | — |
| 2022-08-12 | $37.28 | $37.55 | $36.96 | $37.49 | 18,064,737 | — | — | — | — | — |
| 2022-08-11 | $36.71 | $37.34 | $36.67 | $36.93 | 16,072,861 | — | — | — | — | — |
| 2022-08-10 | $36.34 | $36.62 | $36.14 | $36.51 | 19,661,182 | — | — | — | — | — |
| 2022-08-09 | $36.17 | $36.31 | $35.48 | $35.76 | 18,717,207 | — | — | — | — | — |
| 2022-08-08 | $36.34 | $36.91 | $36.09 | $36.17 | 16,754,354 | — | — | — | — | — |
| 2022-08-05 | $35.40 | $36.01 | $35.40 | $35.87 | 22,142,597 | — | — | — | — | — |
| 2022-08-04 | $36.16 | $36.76 | $35.95 | $36.49 | 21,247,491 | — | — | — | — | — |
| 2022-08-03 | $35.45 | $36.21 | $35.28 | $36.06 | 29,531,893 | — | — | — | — | — |
| 2022-08-02 | $35.23 | $35.68 | $35.09 | $35.31 | 27,275,188 | — | — | — | — | — |
| 2022-08-01 | $34.70 | $35.26 | $34.45 | $35.15 | 28,357,766 | — | — | — | — | — |
| 2022-07-29 | $36.64 | $36.65 | $34.27 | $35.16 | 57,761,725 | — | — | — | — | — |
| 2022-07-28 | $37.10 | $37.79 | $36.53 | $36.94 | 49,754,103 | — | — | — | — | — |
| 2022-07-27 | $39.83 | $40.97 | $39.77 | $40.65 | 29,251,378 | — | — | — | — | — |
| 2022-07-26 | $39.56 | $40.15 | $39.56 | $40.04 | 27,080,994 | — | — | — | — | — |
| 2022-07-25 | $40.20 | $40.20 | $39.50 | $39.80 | 17,971,374 | — | — | — | — | — |
| 2022-07-22 | $39.75 | $40.22 | $39.57 | $39.93 | 25,713,206 | — | — | — | — | — |
| 2022-07-21 | $38.97 | $39.72 | $38.56 | $39.62 | 20,835,309 | — | — | — | — | — |
| 2022-07-20 | $38.82 | $39.34 | $38.38 | $39.19 | 17,924,853 | — | — | — | — | — |
| 2022-07-19 | $38.50 | $38.80 | $38.30 | $38.72 | 16,125,144 | — | — | — | — | — |
| 2022-07-18 | $38.33 | $38.59 | $37.90 | $37.99 | 17,722,870 | — | — | — | — | — |
| 2022-07-15 | $37.43 | $38.36 | $37.39 | $38.33 | 23,626,261 | — | — | — | — | — |
| 2022-07-14 | $36.80 | $37.16 | $36.60 | $37.09 | 17,565,488 | — | — | — | — | — |
| 2022-07-13 | $36.90 | $37.63 | $36.52 | $37.38 | 18,132,918 | — | — | — | — | — |
| 2022-07-12 | $36.86 | $37.83 | $36.67 | $37.25 | 26,460,213 | — | — | — | — | — |
| 2022-07-11 | $37.31 | $37.43 | $36.56 | $36.71 | 22,360,799 | — | — | — | — | — |
| 2022-07-08 | $37.40 | $37.69 | $37.02 | $37.45 | 13,978,127 | — | — | — | — | — |
| 2022-07-07 | $37.22 | $37.57 | $36.94 | $37.43 | 20,292,633 | — | — | — | — | — |
| 2022-07-06 | $37.46 | $37.59 | $37.12 | $37.33 | 21,352,057 | — | — | — | — | — |
| 2022-07-05 | $36.88 | $37.33 | $36.47 | $37.33 | 20,614,867 | — | — | — | $0.25 | — |
| 2022-07-01 | $36.90 | $37.85 | $36.81 | $37.76 | 17,259,685 | — | — | — | — | — |
| 2022-06-30 | $36.56 | $37.17 | $36.08 | $36.78 | 23,011,242 | — | — | — | — | — |
| 2022-06-29 | $36.81 | $36.94 | $36.33 | $36.86 | 18,117,767 | — | — | — | — | — |
| 2022-06-28 | $37.52 | $38.02 | $36.64 | $36.67 | 18,464,435 | — | — | — | — | — |
| 2022-06-27 | $37.14 | $37.52 | $37.02 | $37.33 | 19,373,306 | — | — | — | — | — |
| 2022-06-24 | $36.48 | $37.14 | $36.47 | $37.09 | 28,474,922 | — | — | — | — | — |
| 2022-06-23 | $36.49 | $36.74 | $36.05 | $36.65 | 28,413,463 | — | — | — | — | — |
| 2022-06-22 | $35.93 | $36.86 | $35.78 | $36.46 | 28,614,593 | — | — | — | — | — |
| 2022-06-21 | $36.54 | $36.83 | $35.88 | $36.06 | 31,123,323 | — | — | — | — | — |
| 2022-06-17 | $35.53 | $36.37 | $35.53 | $36.28 | 55,635,087 | — | — | — | — | — |
| 2022-06-16 | $37.02 | $37.05 | $35.20 | $35.53 | 38,455,107 | — | — | — | — | — |
| 2022-06-15 | $37.80 | $38.35 | $37.22 | $37.61 | 33,895,389 | — | — | — | — | — |
| 2022-06-14 | $37.92 | $38.39 | $37.13 | $37.34 | 25,295,369 | — | — | — | — | — |
| 2022-06-13 | $38.47 | $38.60 | $37.55 | $37.68 | 34,198,524 | — | — | — | — | — |
| 2022-06-10 | $39.19 | $39.38 | $38.91 | $39.02 | 22,729,447 | — | — | — | — | — |
| 2022-06-09 | $40.07 | $40.36 | $39.51 | $39.53 | 23,113,674 | — | — | — | — | — |
| 2022-06-08 | $39.85 | $40.70 | $39.76 | $40.15 | 18,351,120 | — | — | — | — | — |
| 2022-06-07 | $39.32 | $40.03 | $39.11 | $39.95 | 15,455,495 | — | — | — | — | — |
| 2022-06-06 | $40.39 | $40.61 | $39.37 | $39.63 | 21,494,182 | — | — | — | — | — |
| 2022-06-03 | $40.93 | $41.03 | $40.12 | $40.23 | 20,988,637 | — | — | — | — | — |
| 2022-06-02 | $40.82 | $41.09 | $40.29 | $41.05 | 17,864,568 | — | — | — | — | — |
| 2022-06-01 | $41.75 | $41.76 | $40.74 | $41.17 | 19,185,407 | — | — | — | — | — |
| 2022-05-31 | $41.15 | $41.86 | $40.75 | $41.50 | 26,941,323 | — | — | — | — | — |
| 2022-05-27 | $41.36 | $41.84 | $41.22 | $41.39 | 19,284,425 | — | — | — | — | — |
| 2022-05-26 | $40.99 | $41.70 | $40.99 | $41.36 | 26,064,463 | — | — | — | — | — |
| 2022-05-25 | $40.32 | $41.13 | $40.07 | $40.96 | 17,694,381 | — | — | — | — | — |
| 2022-05-24 | $40.02 | $40.39 | $39.44 | $40.37 | 22,323,027 | — | — | — | — | — |
| 2022-05-23 | $39.99 | $40.39 | $39.40 | $40.19 | 21,617,847 | — | — | — | — | — |
| 2022-05-20 | $39.72 | $40.00 | $38.59 | $39.37 | 25,955,522 | — | — | — | — | — |
| 2022-05-19 | $39.29 | $39.77 | $39.18 | $39.38 | 18,591,088 | — | — | — | — | — |
| 2022-05-18 | $40.03 | $40.25 | $39.30 | $39.48 | 25,136,599 | — | — | — | — | — |
| 2022-05-17 | $39.44 | $40.22 | $39.30 | $40.15 | 19,670,679 | — | — | — | — | — |
| 2022-05-16 | $38.93 | $39.51 | $38.76 | $39.24 | 22,423,752 | — | — | — | — | — |
| 2022-05-13 | $38.48 | $39.27 | $38.47 | $38.88 | 31,672,935 | — | — | — | — | — |
| 2022-05-12 | $37.39 | $38.86 | $37.28 | $38.79 | 42,257,788 | — | — | — | — | — |
| 2022-05-11 | $37.84 | $38.24 | $37.12 | $37.34 | 33,884,719 | — | — | — | — | — |
| 2022-05-10 | $37.77 | $38.47 | $37.44 | $37.77 | 33,469,976 | — | — | — | — | — |
| 2022-05-09 | $37.49 | $37.85 | $37.10 | $37.26 | 39,132,865 | — | — | — | — | — |
| 2022-05-06 | $37.72 | $37.88 | $36.99 | $37.49 | 39,047,505 | — | — | — | — | — |
| 2022-05-05 | $38.55 | $38.99 | $37.53 | $37.84 | 32,266,614 | — | — | — | — | — |
| 2022-05-04 | $37.94 | $39.07 | $37.67 | $39.01 | 28,958,914 | — | — | — | — | — |
| 2022-05-03 | $38.19 | $38.22 | $37.46 | $37.84 | 26,004,177 | — | — | — | — | — |
| 2022-05-02 | $37.54 | $38.11 | $37.11 | $37.91 | 40,131,791 | — | — | — | — | — |
| 2022-04-29 | $38.62 | $39.19 | $37.12 | $37.26 | 47,090,765 | — | — | — | — | — |
| 2022-04-28 | $40.05 | $40.97 | $38.20 | $39.08 | 53,279,578 | — | — | — | — | — |
| 2022-04-27 | $41.81 | $42.25 | $41.31 | $41.66 | 27,259,609 | — | — | — | — | — |
| 2022-04-26 | $42.45 | $42.97 | $41.70 | $41.77 | 31,183,075 | — | — | — | — | — |
| 2022-04-25 | $42.57 | $42.99 | $42.04 | $42.84 | 29,964,774 | — | — | — | — | — |
| 2022-04-22 | $43.93 | $44.05 | $42.48 | $42.53 | 31,987,486 | — | — | — | — | — |
| 2022-04-21 | $44.55 | $45.16 | $43.89 | $43.99 | 23,844,569 | — | — | — | — | — |
| 2022-04-20 | $44.89 | $45.04 | $44.37 | $44.42 | 24,066,932 | — | — | — | — | — |
| 2022-04-19 | $43.81 | $45.19 | $43.81 | $45.09 | 22,874,880 | — | — | — | — | — |
| 2022-04-18 | $44.67 | $45.00 | $43.72 | $43.92 | 15,833,640 | — | — | — | — | — |
| 2022-04-14 | $44.98 | $45.21 | $44.51 | $44.59 | 17,648,287 | — | — | — | — | — |
| 2022-04-13 | $44.37 | $45.02 | $44.25 | $44.90 | 15,439,277 | — | — | — | — | — |
| 2022-04-12 | $44.99 | $45.15 | $44.17 | $44.28 | 14,833,541 | — | — | — | — | — |
| 2022-04-11 | $44.66 | $45.38 | $44.56 | $44.62 | 21,613,152 | — | — | — | — | — |
| 2022-04-08 | $44.16 | $44.59 | $43.62 | $44.44 | 19,439,566 | — | — | — | — | — |
| 2022-04-07 | $44.61 | $44.78 | $43.66 | $44.19 | 20,092,677 | — | — | — | — | — |
| 2022-04-06 | $44.87 | $45.22 | $44.45 | $44.73 | 22,776,716 | — | — | — | — | — |
| 2022-04-05 | $44.44 | $45.26 | $44.43 | $44.86 | 16,476,614 | — | — | — | $0.25 | — |
| 2022-04-04 | $44.70 | $45.25 | $44.64 | $45.09 | 16,164,303 | — | — | — | — | — |
| 2022-04-01 | $44.20 | $44.80 | $43.91 | $44.70 | 16,079,903 | — | — | — | — | — |
| 2022-03-31 | $44.86 | $44.91 | $43.88 | $43.88 | 22,606,102 | — | — | — | — | — |
| 2022-03-30 | $44.58 | $44.84 | $44.43 | $44.70 | 16,487,284 | — | — | — | — | — |
| 2022-03-29 | $44.97 | $45.17 | $44.41 | $44.78 | 21,830,073 | — | — | — | — | — |
| 2022-03-28 | $44.20 | $44.56 | $43.80 | $44.55 | 20,236,082 | — | — | — | — | — |
| 2022-03-25 | $44.10 | $44.40 | $43.91 | $44.17 | 16,017,271 | — | — | — | — | — |
| 2022-03-24 | $43.94 | $44.07 | $43.51 | $43.86 | 14,271,552 | — | — | — | — | — |
| 2022-03-23 | $44.19 | $44.38 | $43.60 | $43.60 | 17,316,983 | — | — | — | — | — |
| 2022-03-22 | $44.18 | $44.52 | $44.02 | $44.25 | 16,442,043 | — | — | — | — | — |
| 2022-03-21 | $43.95 | $44.17 | $43.29 | $43.74 | 19,082,975 | — | — | — | — | — |
| 2022-03-18 | $43.40 | $44.02 | $43.06 | $43.96 | 37,542,822 | — | — | — | — | — |
| 2022-03-17 | $43.33 | $43.58 | $42.60 | $43.56 | 18,091,625 | — | — | — | — | — |
| 2022-03-16 | $42.76 | $43.43 | $42.19 | $43.33 | 21,454,916 | — | — | — | — | — |
| 2022-03-15 | $42.70 | $42.88 | $42.28 | $42.68 | 24,353,421 | — | — | — | — | — |
| 2022-03-14 | $42.51 | $42.89 | $42.02 | $42.15 | 18,741,001 | — | — | — | — | — |
| 2022-03-11 | $43.07 | $43.35 | $42.13 | $42.19 | 20,896,982 | — | — | — | — | — |
| 2022-03-10 | $42.73 | $42.95 | $42.13 | $42.54 | 19,397,527 | — | — | — | — | — |
| 2022-03-09 | $43.84 | $44.18 | $43.09 | $43.22 | 21,461,318 | — | — | — | — | — |
| 2022-03-08 | $43.43 | $44.33 | $43.19 | $43.23 | 26,240,411 | — | — | — | — | — |
| 2022-03-07 | $44.05 | $44.43 | $43.02 | $43.39 | 32,776,853 | — | — | — | — | — |
| 2022-03-04 | $43.96 | $44.42 | $43.49 | $44.25 | 22,800,403 | — | — | — | — | — |
| 2022-03-03 | $43.93 | $44.65 | $43.77 | $44.16 | 24,681,417 | — | — | — | — | — |
| 2022-03-02 | $43.81 | $44.14 | $43.35 | $43.47 | 27,719,273 | — | — | — | — | — |
| 2022-03-01 | $43.24 | $44.00 | $42.93 | $43.48 | 23,306,908 | — | — | — | — | — |
| 2022-02-28 | $43.54 | $44.17 | $43.21 | $43.82 | 31,822,955 | — | — | — | — | — |
| 2022-02-25 | $43.29 | $44.48 | $43.11 | $44.11 | 32,481,507 | — | — | — | — | — |
| 2022-02-24 | $41.68 | $43.17 | $41.49 | $43.12 | 31,779,528 | — | — | — | — | — |
| 2022-02-23 | $43.88 | $44.05 | $41.99 | $42.30 | 38,709,800 | — | — | — | — | — |
| 2022-02-22 | $44.05 | $44.49 | $43.69 | $43.99 | 23,085,079 | — | — | — | — | — |
| 2022-02-18 | $43.84 | $44.19 | $43.51 | $43.71 | 22,642,167 | — | — | — | — | — |
| 2022-02-17 | $44.65 | $44.67 | $43.74 | $43.83 | 21,947,123 | — | — | — | — | — |
| 2022-02-16 | $44.91 | $45.23 | $44.66 | $45.07 | 15,847,191 | — | — | — | — | — |
| 2022-02-15 | $44.71 | $45.29 | $44.70 | $45.03 | 22,500,683 | — | — | — | — | — |
| 2022-02-14 | $45.08 | $45.35 | $44.11 | $44.42 | 26,121,867 | — | — | — | — | — |
| 2022-02-11 | $45.68 | $46.23 | $44.52 | $44.63 | 28,075,544 | — | — | — | — | — |
| 2022-02-10 | $45.88 | $46.49 | $45.69 | $45.85 | 23,029,488 | — | — | — | — | — |
| 2022-02-09 | $46.39 | $46.66 | $46.16 | $46.64 | 20,425,474 | — | — | — | — | — |
| 2022-02-08 | $46.00 | $46.43 | $45.76 | $46.12 | 19,168,122 | — | — | — | — | — |
| 2022-02-07 | $46.34 | $46.42 | $45.65 | $45.79 | 20,309,278 | — | — | — | — | — |
| 2022-02-04 | $46.07 | $46.56 | $45.66 | $46.23 | 24,757,708 | — | — | — | — | — |
| 2022-02-03 | $47.27 | $47.78 | $46.48 | $46.52 | 30,320,299 | — | — | — | — | — |
| 2022-02-02 | $46.80 | $47.09 | $46.26 | $46.85 | 21,639,294 | — | — | — | — | — |
| 2022-02-01 | $46.06 | $46.87 | $45.82 | $46.80 | 25,063,617 | — | — | — | — | — |
| 2022-01-31 | $46.19 | $46.95 | $45.95 | $46.85 | 26,110,237 | — | — | — | — | — |
| 2022-01-28 | $44.87 | $46.76 | $44.73 | $46.60 | 36,766,686 | — | — | — | — | — |
| 2022-01-27 | $42.61 | $46.93 | $42.61 | $45.00 | 52,462,363 | — | — | — | — | — |
| 2022-01-26 | $46.41 | $47.19 | $44.86 | $45.42 | 36,514,127 | — | — | — | — | — |
| 2022-01-25 | $46.17 | $46.90 | $45.75 | $46.55 | 34,308,638 | — | — | — | — | — |
| 2022-01-24 | $47.39 | $47.99 | $45.72 | $46.93 | 44,367,887 | — | — | — | — | — |
| 2022-01-21 | $47.22 | $47.75 | $46.53 | $46.61 | 35,376,812 | — | — | — | — | — |
| 2022-01-20 | $47.34 | $48.38 | $47.00 | $47.07 | 21,395,804 | — | — | — | — | — |
| 2022-01-19 | $47.06 | $47.59 | $46.40 | $47.17 | 19,048,404 | — | — | — | — | — |
| 2022-01-18 | $47.86 | $48.16 | $46.92 | $47.03 | 24,929,922 | — | — | — | — | — |
| 2022-01-14 | $48.24 | $48.83 | $47.93 | $48.43 | 20,048,823 | — | — | — | — | — |
| 2022-01-13 | $47.61 | $48.43 | $46.97 | $48.06 | 19,125,655 | — | — | — | — | — |
| 2022-01-12 | $48.20 | $48.44 | $47.63 | $47.75 | 19,198,104 | — | — | — | — | — |
| 2022-01-11 | $47.40 | $47.97 | $47.20 | $47.93 | 20,098,225 | — | — | — | — | — |
| 2022-01-10 | $47.21 | $47.72 | $46.74 | $47.35 | 21,571,219 | — | — | — | — | — |
| 2022-01-07 | $47.19 | $47.41 | $46.83 | $46.91 | 19,093,432 | — | — | — | — | — |
| 2022-01-06 | $47.26 | $47.78 | $47.04 | $47.34 | 19,513,509 | — | — | — | — | — |
| 2022-01-05 | $47.39 | $47.99 | $47.00 | $47.07 | 22,116,669 | — | — | — | — | — |
| 2022-01-04 | $47.53 | $47.82 | $46.79 | $47.04 | 26,240,518 | — | — | — | $0.23 | — |
| 2022-01-03 | $46.84 | $47.75 | $46.59 | $47.55 | 22,093,302 | — | — | — | — | — |
| 2021-12-31 | $47.60 | $48.07 | $47.13 | $47.17 | 13,172,542 | — | — | — | — | — |
| 2021-12-30 | $47.54 | $47.99 | $47.36 | $47.41 | 12,103,088 | — | — | — | — | — |
| 2021-12-29 | $47.45 | $47.58 | $47.15 | $47.41 | 12,852,655 | — | — | — | — | — |
| 2021-12-28 | $47.30 | $47.82 | $47.15 | $47.34 | 9,904,748 | — | — | — | — | — |
| 2021-12-27 | $46.88 | $47.41 | $46.54 | $47.30 | 17,521,954 | — | — | — | — | — |
| 2021-12-23 | $46.27 | $47.07 | $46.21 | $46.89 | 19,654,140 | — | — | — | — | — |
| 2021-12-22 | $45.72 | $46.07 | $45.39 | $45.95 | 28,330,984 | — | — | — | — | — |
| 2021-12-21 | $45.58 | $46.22 | $45.36 | $45.79 | 21,079,972 | — | — | — | — | — |
| 2021-12-20 | $45.22 | $45.62 | $44.97 | $45.36 | 20,263,610 | — | — | — | — | — |
| 2021-12-17 | $45.18 | $46.16 | $45.02 | $45.69 | 44,217,974 | — | — | — | — | — |
| 2021-12-16 | $45.50 | $46.41 | $45.38 | $45.77 | 30,303,760 | — | — | — | — | — |
| 2021-12-15 | $45.12 | $45.65 | $44.77 | $45.15 | 24,584,107 | — | — | — | — | — |
| 2021-12-14 | $43.38 | $45.92 | $43.38 | $45.70 | 37,056,483 | — | — | — | — | — |
| 2021-12-13 | $44.97 | $45.36 | $44.47 | $44.71 | 32,200,246 | — | — | — | — | — |
| 2021-12-10 | $45.25 | $45.46 | $44.78 | $45.41 | 29,732,382 | — | — | — | — | — |
| 2021-12-09 | $45.61 | $45.75 | $44.60 | $44.81 | 37,396,429 | — | — | — | — | — |
| 2021-12-08 | $46.18 | $46.71 | $45.54 | $45.87 | 39,058,069 | — | — | — | — | — |
| 2021-12-07 | $49.02 | $49.85 | $45.66 | $46.47 | 49,174,722 | — | — | — | — | — |
| 2021-12-06 | $48.92 | $49.97 | $48.79 | $49.06 | 23,829,845 | — | — | — | — | — |
| 2021-12-03 | $48.21 | $48.97 | $48.18 | $48.53 | 23,848,944 | — | — | — | — | — |
| 2021-12-02 | $46.64 | $48.70 | $46.56 | $48.27 | 27,911,013 | — | — | — | — | — |
| 2021-12-01 | $47.92 | $48.17 | $45.97 | $46.00 | 22,658,705 | — | — | — | — | — |
| 2021-11-30 | $48.08 | $48.08 | $46.68 | $46.84 | 33,628,852 | — | — | — | — | — |
| 2021-11-29 | $48.33 | $48.51 | $47.63 | $48.29 | 20,384,075 | — | — | — | — | — |
| 2021-11-26 | $47.87 | $48.14 | $47.51 | $47.89 | 13,737,412 | — | — | — | — | — |
| 2021-11-24 | $48.65 | $48.86 | $48.26 | $48.62 | 10,800,387 | — | — | — | — | — |
| 2021-11-23 | $48.52 | $49.22 | $48.28 | $48.77 | 20,821,545 | — | — | — | — | — |
| 2021-11-22 | $48.50 | $49.23 | $47.93 | $48.28 | 19,200,238 | — | — | — | — | — |
| 2021-11-19 | $49.43 | $49.48 | $48.37 | $48.65 | 19,447,355 | — | — | — | — | — |
| 2021-11-18 | $49.81 | $50.24 | $49.37 | $49.47 | 16,061,338 | — | — | — | — | — |
| 2021-11-17 | $49.80 | $50.41 | $49.60 | $50.36 | 15,706,347 | — | — | — | — | — |
| 2021-11-16 | $50.10 | $50.36 | $49.73 | $49.78 | 13,714,791 | — | — | — | — | — |
| 2021-11-15 | $50.09 | $50.36 | $49.90 | $50.03 | 10,638,203 | — | — | — | — | — |
| 2021-11-12 | $50.51 | $50.60 | $49.82 | $50.14 | 12,910,913 | — | — | — | — | — |
| 2021-11-11 | $50.68 | $50.79 | $50.08 | $50.29 | 11,573,002 | — | — | — | — | — |
| 2021-11-10 | $50.40 | $51.16 | $50.40 | $50.77 | 17,362,224 | — | — | — | — | — |
| 2021-11-09 | $50.01 | $50.62 | $49.92 | $50.37 | 14,406,527 | — | — | — | — | — |
| 2021-11-08 | $50.45 | $50.65 | $49.88 | $50.13 | 14,328,103 | — | — | — | — | — |
| 2021-11-05 | $50.01 | $50.92 | $49.96 | $50.52 | 18,805,662 | — | — | — | — | — |
| 2021-11-04 | $49.48 | $49.91 | $48.86 | $49.42 | 17,693,101 | — | — | — | — | — |
| 2021-11-03 | $49.18 | $49.76 | $48.98 | $49.63 | 17,404,797 | — | — | — | — | — |
| 2021-11-02 | $49.17 | $49.63 | $48.62 | $49.33 | 16,506,277 | — | — | — | — | — |
| 2021-11-01 | $48.25 | $49.38 | $48.21 | $48.98 | 20,328,697 | — | — | — | — | — |
| 2021-10-29 | $48.30 | $49.26 | $47.91 | $48.20 | 28,727,908 | — | — | — | — | — |
| 2021-10-28 | $47.24 | $49.43 | $46.67 | $48.64 | 22,577,080 | — | — | — | — | — |
| 2021-10-27 | $50.39 | $50.48 | $48.86 | $49.15 | 24,370,600 | — | — | — | — | — |
| 2021-10-26 | $50.73 | $50.95 | $50.18 | $50.38 | 14,347,309 | — | — | — | — | — |
| 2021-10-25 | $50.73 | $50.87 | $50.28 | $50.68 | 14,373,664 | — | — | — | — | — |
| 2021-10-22 | $50.66 | $50.94 | $50.14 | $50.82 | 15,905,662 | — | — | — | — | — |
| 2021-10-21 | $51.30 | $51.30 | $50.40 | $50.64 | 14,603,602 | — | — | — | — | — |
| 2021-10-20 | $51.10 | $51.43 | $50.52 | $51.27 | 13,506,833 | — | — | — | — | — |
| 2021-10-19 | $50.34 | $50.84 | $50.13 | $50.83 | 16,362,445 | — | — | — | — | — |
| 2021-10-18 | $50.24 | $50.37 | $49.57 | $49.88 | 21,453,209 | — | — | — | — | — |
| 2021-10-15 | $50.84 | $51.12 | $50.32 | $50.63 | 20,141,332 | — | — | — | — | — |
| 2021-10-14 | $49.46 | $50.90 | $49.46 | $50.60 | 22,343,514 | — | — | — | — | — |
| 2021-10-13 | $49.90 | $49.95 | $48.84 | $49.38 | 21,284,729 | — | — | — | — | — |
| 2021-10-12 | $49.08 | $49.33 | $48.28 | $49.04 | 29,525,064 | — | — | — | — | — |
| 2021-10-11 | $50.54 | $50.70 | $48.89 | $48.94 | 34,074,538 | — | — | — | — | — |
| 2021-10-08 | $53.40 | $53.40 | $51.14 | $51.27 | 25,618,350 | — | — | — | — | — |
| 2021-10-07 | $53.81 | $54.32 | $53.68 | $53.80 | 14,765,573 | — | — | — | — | — |
| 2021-10-06 | $52.57 | $53.39 | $52.40 | $53.33 | 24,375,508 | — | — | — | — | — |
| 2021-10-05 | $52.79 | $53.71 | $52.74 | $53.22 | 16,667,074 | — | — | — | $0.23 | — |
| 2021-10-04 | $53.61 | $53.61 | $52.97 | $53.21 | 15,217,021 | — | — | — | — | — |
| 2021-10-01 | $52.85 | $53.87 | $52.56 | $53.62 | 16,527,297 | — | — | — | — | — |
| 2021-09-30 | $52.49 | $53.35 | $52.41 | $52.42 | 20,760,939 | — | — | — | — | — |
| 2021-09-29 | $51.50 | $52.66 | $51.27 | $52.42 | 18,060,896 | — | — | — | — | — |
| 2021-09-28 | $52.06 | $52.32 | $51.17 | $51.31 | 22,819,609 | — | — | — | — | — |
| 2021-09-27 | $52.34 | $52.79 | $52.25 | $52.76 | 10,870,703 | — | — | — | — | — |
| 2021-09-24 | $52.41 | $52.93 | $52.25 | $52.71 | 12,182,793 | — | — | — | — | — |
| 2021-09-23 | $52.55 | $53.32 | $52.36 | $52.64 | 16,276,765 | — | — | — | — | — |
| 2021-09-22 | $53.30 | $53.48 | $52.40 | $52.50 | 18,681,143 | — | — | — | — | — |
| 2021-09-21 | $53.39 | $53.70 | $52.25 | $52.54 | 14,615,766 | — | — | — | — | — |
| 2021-09-20 | $53.32 | $53.41 | $52.35 | $52.94 | 20,579,442 | — | — | — | — | — |
| 2021-09-17 | $53.36 | $54.03 | $53.24 | $53.52 | 25,350,426 | — | — | — | — | — |
| 2021-09-16 | $53.66 | $54.10 | $52.86 | $53.68 | 19,836,384 | — | — | — | — | — |
| 2021-09-15 | $52.01 | $54.06 | $52.01 | $53.42 | 39,523,174 | — | — | — | — | — |
| 2021-09-14 | $56.56 | $57.03 | $51.92 | $52.10 | 58,417,503 | — | — | — | — | — |
| 2021-09-13 | $56.21 | $56.79 | $55.79 | $56.20 | 14,956,993 | — | — | — | — | — |
| 2021-09-10 | $55.71 | $56.09 | $55.35 | $55.58 | 10,895,350 | — | — | — | — | — |
| 2021-09-09 | $56.58 | $56.58 | $55.70 | $55.82 | 11,086,664 | — | — | — | — | — |
| 2021-09-08 | $56.38 | $56.72 | $56.27 | $56.36 | 17,872,677 | — | — | — | — | — |
| 2021-09-07 | $57.57 | $57.70 | $56.42 | $56.51 | 17,049,593 | — | — | — | — | — |
| 2021-09-03 | $57.54 | $57.92 | $57.48 | $57.84 | 8,621,787 | — | — | — | — | — |
| 2021-09-02 | $57.52 | $57.92 | $57.43 | $57.87 | 10,908,688 | — | — | — | — | — |
| 2021-09-01 | $57.18 | $57.66 | $56.76 | $57.30 | 16,047,787 | — | — | — | — | — |
| 2021-08-31 | $55.74 | $56.94 | $55.68 | $56.87 | 17,838,853 | — | — | — | — | — |
| 2021-08-30 | $55.51 | $56.00 | $55.39 | $55.96 | 12,798,772 | — | — | — | — | — |
| 2021-08-27 | $55.40 | $55.77 | $55.26 | $55.67 | 14,009,283 | — | — | — | — | — |
| 2021-08-26 | $55.85 | $55.95 | $55.27 | $55.30 | 8,662,546 | — | — | — | — | — |
| 2021-08-25 | $55.77 | $56.06 | $55.49 | $55.75 | 8,276,719 | — | — | — | — | — |
| 2021-08-24 | $56.10 | $56.28 | $55.67 | $55.79 | 10,257,605 | — | — | — | — | — |
| 2021-08-23 | $55.40 | $56.34 | $55.30 | $56.04 | 13,251,927 | — | — | — | — | — |
| 2021-08-20 | $55.16 | $55.94 | $55.01 | $55.68 | 12,311,259 | — | — | — | — | — |
| 2021-08-19 | $55.32 | $55.49 | $54.85 | $55.26 | 11,160,927 | — | — | — | — | — |
| 2021-08-18 | $55.74 | $55.93 | $55.28 | $55.32 | 13,352,438 | — | — | — | — | — |
| 2021-08-17 | $55.41 | $55.76 | $55.12 | $55.74 | 13,776,677 | — | — | — | — | — |
| 2021-08-16 | $55.43 | $55.84 | $55.16 | $55.53 | 13,040,127 | — | — | — | — | — |
| 2021-08-13 | $55.64 | $55.76 | $55.29 | $55.60 | 8,048,061 | — | — | — | — | — |
| 2021-08-12 | $55.34 | $55.43 | $54.91 | $55.32 | 9,938,998 | — | — | — | — | — |
| 2021-08-11 | $55.21 | $55.44 | $54.80 | $55.38 | 9,442,630 | — | — | — | — | — |
| 2021-08-10 | $54.56 | $54.79 | $54.40 | $54.78 | 8,780,663 | — | — | — | — | — |
| 2021-08-09 | $54.98 | $55.00 | $54.39 | $54.62 | 12,931,186 | — | — | — | — | — |
| 2021-08-06 | $54.55 | $55.27 | $54.49 | $55.00 | 11,298,570 | — | — | — | — | — |
| 2021-08-05 | $54.64 | $54.95 | $54.38 | $54.68 | 9,307,975 | — | — | — | — | — |
| 2021-08-04 | $54.37 | $54.76 | $53.88 | $54.33 | 10,144,609 | — | — | — | — | — |
| 2021-08-03 | $55.01 | $55.06 | $53.65 | $54.57 | 11,958,403 | — | — | — | — | — |
| 2021-08-02 | $55.26 | $55.55 | $54.37 | $54.80 | 12,413,798 | — | — | — | — | — |
| 2021-07-30 | $54.42 | $55.51 | $54.27 | $55.14 | 23,984,346 | — | — | — | — | — |
| 2021-07-29 | $55.48 | $55.95 | $54.41 | $54.46 | 21,094,163 | — | — | — | — | — |
| 2021-07-28 | $54.59 | $54.86 | $53.78 | $54.34 | 14,126,653 | — | — | — | — | — |
| 2021-07-27 | $54.99 | $55.37 | $54.62 | $54.88 | 12,404,195 | — | — | — | — | — |
| 2021-07-26 | $54.55 | $55.08 | $54.36 | $55.01 | 12,372,292 | — | — | — | — | — |
| 2021-07-23 | $54.28 | $54.91 | $54.15 | $54.70 | 9,123,704 | — | — | — | — | — |
| 2021-07-22 | $54.20 | $54.33 | $53.32 | $54.16 | 14,273,686 | — | — | — | — | — |
| 2021-07-21 | $53.36 | $54.46 | $53.20 | $54.18 | 14,927,650 | — | — | — | — | — |
| 2021-07-20 | $53.17 | $53.83 | $52.97 | $53.50 | 18,752,845 | — | — | — | — | — |
| 2021-07-19 | $53.87 | $53.96 | $52.78 | $53.07 | 19,512,763 | — | — | — | — | — |
| 2021-07-16 | $54.28 | $54.69 | $53.89 | $53.94 | 13,241,043 | — | — | — | — | — |
| 2021-07-15 | $54.02 | $54.48 | $53.88 | $54.31 | 13,612,039 | — | — | — | — | — |
| 2021-07-14 | $54.48 | $54.53 | $53.99 | $54.14 | 10,431,846 | — | — | — | — | — |
| 2021-07-13 | $54.60 | $54.78 | $54.08 | $54.19 | 12,128,696 | — | — | — | — | — |
| 2021-07-12 | $54.60 | $54.70 | $53.91 | $54.60 | 12,351,912 | — | — | — | — | — |
| 2021-07-09 | $54.56 | $55.02 | $54.37 | $54.39 | 15,729,074 | — | — | — | — | — |
| 2021-07-08 | $54.17 | $54.70 | $53.81 | $54.57 | 22,923,001 | — | — | — | — | — |
| 2021-07-07 | $54.34 | $54.64 | $54.10 | $54.52 | 13,731,223 | — | — | — | — | — |
| 2021-07-06 | $54.35 | $54.61 | $53.36 | $54.04 | 13,728,662 | — | — | — | $0.23 | — |
| 2021-07-02 | $54.36 | $54.85 | $54.20 | $54.75 | 11,383,290 | — | — | — | — | — |
| 2021-07-01 | $53.49 | $54.35 | $53.44 | $54.12 | 10,706,171 | — | — | — | — | — |
| 2021-06-30 | $52.98 | $53.55 | $52.84 | $53.44 | 13,855,102 | — | — | — | — | — |
| 2021-06-29 | $52.64 | $53.45 | $52.64 | $52.99 | 13,333,659 | — | — | — | — | — |
| 2021-06-28 | $53.07 | $53.13 | $52.31 | $52.58 | 14,387,321 | — | — | — | — | — |
| 2021-06-25 | $52.45 | $53.05 | $52.39 | $52.88 | 18,438,507 | — | — | — | — | — |
| 2021-06-24 | $52.20 | $52.77 | $52.11 | $52.54 | 21,896,441 | — | — | — | — | — |
| 2021-06-23 | $53.86 | $54.17 | $51.46 | $52.00 | 36,279,814 | — | — | — | — | — |
| 2021-06-22 | $53.85 | $54.18 | $53.69 | $54.01 | 15,284,242 | — | — | — | — | — |
| 2021-06-21 | $53.40 | $53.80 | $53.29 | $53.68 | 13,834,829 | — | — | — | — | — |
| 2021-06-18 | $53.66 | $53.87 | $52.90 | $53.15 | 28,513,121 | — | — | — | — | — |
| 2021-06-17 | $53.40 | $54.24 | $53.19 | $53.91 | 16,591,210 | — | — | — | — | — |
| 2021-06-16 | $54.05 | $54.45 | $53.27 | $53.53 | 15,962,320 | — | — | — | — | — |
| 2021-06-15 | $53.67 | $54.14 | $53.63 | $53.72 | 12,902,911 | — | — | — | — | — |
| 2021-06-14 | $53.21 | $53.69 | $52.73 | $53.68 | 13,309,651 | — | — | — | — | — |
| 2021-06-11 | $53.00 | $53.32 | $52.88 | $53.31 | 10,390,339 | — | — | — | — | — |
| 2021-06-10 | $52.91 | $53.46 | $52.81 | $53.05 | 13,202,311 | — | — | — | — | — |
| 2021-06-09 | $53.22 | $53.35 | $52.69 | $52.73 | 9,838,700 | — | — | — | — | — |
| 2021-06-08 | $53.22 | $53.36 | $52.61 | $52.89 | 15,733,555 | — | — | — | — | — |
| 2021-06-07 | $53.17 | $53.65 | $53.07 | $53.35 | 11,843,060 | — | — | — | — | — |
| 2021-06-04 | $53.10 | $53.62 | $52.89 | $53.42 | 12,072,998 | — | — | — | — | — |
| 2021-06-03 | $52.97 | $53.07 | $52.34 | $52.85 | 11,386,384 | — | — | — | — | — |
| 2021-06-02 | $53.45 | $53.45 | $52.70 | $53.13 | 14,742,206 | — | — | — | — | — |
| 2021-06-01 | $54.27 | $54.28 | $53.27 | $53.37 | 12,878,903 | — | — | — | — | — |
| 2021-05-28 | $54.06 | $54.23 | $53.63 | $53.74 | 13,889,886 | — | — | — | — | — |
| 2021-05-27 | $53.43 | $53.86 | $53.22 | $53.74 | 27,231,014 | — | — | — | — | — |
| 2021-05-26 | $52.40 | $53.92 | $52.12 | $53.28 | 25,308,386 | — | — | — | — | — |
| 2021-05-25 | $52.70 | $52.70 | $52.01 | $52.20 | 12,797,491 | — | — | — | — | — |
| 2021-05-24 | $51.89 | $52.27 | $51.42 | $52.16 | 14,091,229 | — | — | — | — | — |
| 2021-05-21 | $51.86 | $52.01 | $51.47 | $51.62 | 17,551,403 | — | — | — | — | — |
| 2021-05-20 | $50.72 | $51.86 | $50.69 | $51.58 | 16,343,452 | — | — | — | — | — |
| 2021-05-19 | $51.18 | $51.20 | $50.30 | $50.83 | 19,827,528 | — | — | — | — | — |
| 2021-05-18 | $52.11 | $52.44 | $51.25 | $51.50 | 37,027,141 | — | — | — | — | — |
| 2021-05-17 | $54.48 | $54.61 | $51.65 | $51.98 | 33,647,418 | — | — | — | — | — |
| 2021-05-14 | $54.22 | $55.18 | $53.78 | $55.00 | 16,927,315 | — | — | — | — | — |
| 2021-05-13 | $52.85 | $54.41 | $52.85 | $53.79 | 16,693,215 | — | — | — | — | — |
| 2021-05-12 | $53.34 | $53.55 | $53.01 | $53.06 | 20,565,785 | — | — | — | — | — |
| 2021-05-11 | $53.91 | $54.15 | $53.37 | $53.89 | 16,429,133 | — | — | — | — | — |
| 2021-05-10 | $54.68 | $55.40 | $53.88 | $53.90 | 20,509,020 | — | — | — | — | — |
| 2021-05-07 | $53.66 | $54.75 | $53.14 | $54.46 | 19,043,069 | — | — | — | — | — |
| 2021-05-06 | $53.11 | $53.51 | $52.91 | $53.40 | 13,951,879 | — | — | — | — | — |
| 2021-05-05 | $53.43 | $53.45 | $52.73 | $52.87 | 19,055,340 | — | — | — | — | — |
| 2021-05-04 | $52.82 | $53.28 | $52.65 | $53.07 | 27,010,145 | — | — | — | — | — |
| 2021-05-03 | $52.90 | $53.39 | $52.64 | $53.02 | 15,470,326 | — | — | — | — | — |
| 2021-04-30 | $52.84 | $52.84 | $51.29 | $52.62 | 23,375,196 | — | — | — | — | — |
| 2021-04-29 | $52.46 | $52.94 | $51.81 | $52.86 | 23,164,997 | — | — | — | — | — |
| 2021-04-28 | $50.75 | $51.15 | $50.56 | $50.70 | 13,403,441 | — | — | — | — | — |
| 2021-04-27 | $51.04 | $51.33 | $50.82 | $50.89 | 13,252,247 | — | — | — | — | — |
| 2021-04-26 | $50.97 | $51.15 | $50.62 | $50.91 | 13,660,054 | — | — | — | — | — |
| 2021-04-23 | $50.89 | $51.27 | $50.58 | $50.97 | 13,073,204 | — | — | — | — | — |
| 2021-04-22 | $50.90 | $51.30 | $50.74 | $50.98 | 16,023,779 | — | — | — | — | — |
| 2021-04-21 | $50.62 | $51.33 | $50.39 | $51.23 | 17,202,494 | — | — | — | — | — |
| 2021-04-20 | $50.43 | $50.86 | $50.29 | $50.76 | 15,312,730 | — | — | — | — | — |
| 2021-04-19 | $51.46 | $51.56 | $50.52 | $50.74 | 18,144,548 | — | — | — | — | — |
| 2021-04-16 | $51.55 | $52.01 | $51.16 | $51.65 | 20,533,455 | — | — | — | — | — |
| 2021-04-15 | $50.34 | $51.08 | $50.15 | $50.74 | 19,558,750 | — | — | — | — | — |
| 2021-04-14 | $50.16 | $50.50 | $49.81 | $49.95 | 14,228,018 | — | — | — | — | — |
| 2021-04-13 | $50.13 | $50.60 | $49.92 | $50.50 | 16,840,461 | — | — | — | — | — |
| 2021-04-12 | $50.10 | $50.33 | $49.78 | $49.97 | 15,819,555 | — | — | — | — | — |
| 2021-04-09 | $50.42 | $50.50 | $49.17 | $50.21 | 19,425,695 | — | — | — | — | — |
| 2021-04-08 | $51.15 | $51.20 | $50.70 | $50.92 | 11,502,580 | — | — | — | — | — |
| 2021-04-07 | $51.64 | $51.66 | $50.83 | $51.17 | 18,493,031 | — | — | — | — | — |
| 2021-04-06 | $50.97 | $51.59 | $50.74 | $51.40 | 16,593,877 | — | — | — | $0.23 | — |
| 2021-04-05 | $51.15 | $51.66 | $51.03 | $51.36 | 15,832,039 | — | — | — | — | — |
| 2021-04-01 | $51.19 | $51.62 | $50.82 | $51.31 | 17,781,555 | — | — | — | — | — |
| 2021-03-31 | $51.34 | $51.42 | $50.58 | $50.71 | 23,448,712 | — | — | — | — | — |
| 2021-03-30 | $51.90 | $52.03 | $51.13 | $51.53 | 13,019,214 | — | — | — | — | — |
| 2021-03-29 | $51.57 | $52.13 | $50.77 | $51.72 | 21,839,569 | — | — | — | — | — |
| 2021-03-26 | $52.67 | $53.01 | $50.48 | $51.72 | 25,743,829 | — | — | — | — | — |
| 2021-03-25 | $52.64 | $52.95 | $51.95 | $52.76 | 18,632,701 | — | — | — | — | — |
| 2021-03-24 | $52.53 | $52.96 | $52.35 | $52.41 | 16,806,530 | — | — | — | — | — |
| 2021-03-23 | $52.91 | $53.16 | $52.48 | $52.61 | 15,702,612 | — | — | — | — | — |
| 2021-03-22 | $52.20 | $52.97 | $51.78 | $52.83 | 19,518,631 | — | — | — | — | — |
| 2021-03-19 | $52.03 | $52.52 | $51.80 | $51.98 | 36,232,226 | — | — | — | — | — |
| 2021-03-18 | $53.12 | $53.53 | $52.30 | $52.36 | 20,206,526 | — | — | — | — | — |
| 2021-03-17 | $53.80 | $54.25 | $53.01 | $53.89 | 20,526,199 | — | — | — | — | — |
| 2021-03-16 | $53.97 | $54.91 | $53.77 | $54.40 | 16,166,864 | — | — | — | — | — |
| 2021-03-15 | $53.64 | $53.97 | $52.98 | $53.92 | 15,720,218 | — | — | — | — | — |
| 2021-03-12 | $53.28 | $53.79 | $52.68 | $53.51 | 19,599,083 | — | — | — | — | — |
| 2021-03-11 | $53.06 | $54.08 | $53.06 | $53.32 | 18,662,043 | — | — | — | — | — |
| 2021-03-10 | $52.58 | $54.07 | $52.27 | $53.62 | 25,176,719 | — | — | — | — | — |
| 2021-03-09 | $51.99 | $52.60 | $51.65 | $52.08 | 26,987,844 | — | — | — | — | — |
| 2021-03-08 | $51.38 | $52.32 | $51.24 | $52.00 | 26,997,661 | — | — | — | — | — |
| 2021-03-05 | $51.26 | $51.80 | $50.54 | $51.63 | 23,530,231 | — | — | — | — | — |
| 2021-03-04 | $50.44 | $51.78 | $50.23 | $50.54 | 30,075,529 | — | — | — | — | — |
| 2021-03-03 | $50.53 | $51.36 | $50.27 | $50.36 | 24,286,200 | — | — | — | — | — |
| 2021-03-02 | $50.90 | $51.34 | $50.67 | $50.84 | 15,986,968 | — | — | — | — | — |
| 2021-03-01 | $49.88 | $51.27 | $49.56 | $51.03 | 18,530,909 | — | — | — | — | — |
| 2021-02-26 | $48.99 | $50.10 | $48.63 | $49.41 | 24,309,034 | — | — | — | — | — |
| 2021-02-25 | $49.76 | $50.06 | $48.69 | $48.96 | 24,118,148 | — | — | — | — | — |
| 2021-02-24 | $49.27 | $50.17 | $49.27 | $50.05 | 20,588,619 | — | — | — | — | — |
| 2021-02-23 | $49.48 | $50.07 | $48.81 | $49.99 | 19,500,492 | — | — | — | — | — |
| 2021-02-22 | $48.71 | $49.54 | $48.56 | $49.20 | 14,381,346 | — | — | — | — | — |
| 2021-02-19 | $49.12 | $49.30 | $48.52 | $48.83 | 16,158,115 | — | — | — | — | — |
| 2021-02-18 | $49.37 | $49.55 | $48.98 | $49.26 | 15,507,245 | — | — | — | — | — |
| 2021-02-17 | $49.42 | $49.91 | $49.12 | $49.66 | 11,714,060 | — | — | — | — | — |
| 2021-02-16 | $49.67 | $49.89 | $49.24 | $49.52 | 11,542,806 | — | — | — | — | — |
| 2021-02-12 | $49.97 | $50.23 | $49.63 | $49.89 | 10,790,891 | — | — | — | — | — |
| 2021-02-11 | $49.60 | $49.96 | $49.21 | $49.89 | 11,925,219 | — | — | — | — | — |
| 2021-02-10 | $49.71 | $49.73 | $48.77 | $49.44 | 17,533,691 | — | — | — | — | — |
| 2021-02-09 | $48.73 | $49.66 | $48.13 | $49.41 | 16,101,030 | — | — | — | — | — |
| 2021-02-08 | $47.85 | $48.81 | $47.82 | $48.59 | 15,756,496 | — | — | — | — | — |
| 2021-02-05 | $48.60 | $48.80 | $47.74 | $47.90 | 15,154,601 | — | — | — | — | — |
| 2021-02-04 | $47.17 | $48.27 | $47.08 | $48.22 | 19,961,543 | — | — | — | — | — |
| 2021-02-03 | $48.03 | $48.29 | $47.25 | $47.30 | 18,409,271 | — | — | — | — | — |
| 2021-02-02 | $47.19 | $48.25 | $46.93 | $47.97 | 18,524,614 | — | — | — | — | — |
| 2021-02-01 | $46.73 | $47.20 | $46.02 | $47.00 | 17,995,702 | — | — | — | — | — |
| 2021-01-29 | $47.15 | $47.99 | $46.38 | $46.46 | 29,321,373 | — | — | — | — | — |
| 2021-01-28 | $46.86 | $49.01 | $46.65 | $48.36 | 31,117,028 | — | — | — | — | — |
| 2021-01-27 | $46.36 | $47.08 | $45.29 | $45.38 | 26,322,890 | — | — | — | — | — |
| 2021-01-26 | $46.06 | $47.06 | $45.81 | $46.94 | 25,140,867 | — | — | — | — | — |
| 2021-01-25 | $45.45 | $46.04 | $45.29 | $45.90 | 17,422,403 | — | — | — | — | — |
| 2021-01-22 | $45.77 | $45.87 | $45.23 | $45.62 | 14,896,067 | — | — | — | — | — |
| 2021-01-21 | $45.45 | $46.18 | $45.21 | $46.04 | 24,116,654 | — | — | — | — | — |
| 2021-01-20 | $45.91 | $46.08 | $45.60 | $45.81 | 16,873,751 | — | — | — | — | — |
| 2021-01-19 | $45.61 | $46.01 | $45.28 | $45.78 | 20,215,702 | — | — | — | — | — |
| 2021-01-15 | $46.12 | $46.17 | $45.13 | $45.63 | 27,713,298 | — | — | — | — | — |
| 2021-01-14 | $47.01 | $47.11 | $46.34 | $46.47 | 20,066,002 | — | — | — | — | — |
| 2021-01-13 | $46.50 | $47.22 | $46.41 | $47.01 | 17,314,209 | — | — | — | — | — |
| 2021-01-12 | $48.07 | $48.31 | $46.49 | $46.87 | 22,406,467 | — | — | — | — | — |
| 2021-01-11 | $48.49 | $48.49 | $47.54 | $48.28 | 20,053,518 | — | — | — | — | — |
| 2021-01-08 | $47.20 | $48.42 | $47.15 | $48.30 | 23,623,807 | — | — | — | — | — |
| 2021-01-07 | $47.05 | $47.78 | $46.95 | $47.48 | 21,586,264 | — | — | — | — | — |
| 2021-01-06 | $46.04 | $47.58 | $46.02 | $47.39 | 24,063,624 | — | — | — | — | — |
| 2021-01-05 | $47.01 | $47.14 | $46.11 | $46.84 | 19,050,858 | — | — | — | $0.22 | — |
| 2021-01-04 | $49.00 | $49.11 | $46.50 | $47.34 | 23,796,341 | — | — | — | — | — |
| 2020-12-31 | $48.13 | $49.18 | $48.02 | $49.11 | 12,431,830 | — | — | — | — | — |
| 2020-12-30 | $48.44 | $48.67 | $47.98 | $47.99 | 10,620,918 | — | — | — | — | — |
| 2020-12-29 | $47.95 | $48.48 | $47.84 | $48.31 | 11,998,628 | — | — | — | — | — |
| 2020-12-28 | $47.59 | $48.13 | $47.36 | $47.90 | 14,415,917 | — | — | — | — | — |
| 2020-12-24 | $47.05 | $47.27 | $46.94 | $47.22 | 4,134,945 | — | — | — | — | — |
| 2020-12-23 | $47.00 | $47.11 | $46.53 | $46.90 | 13,800,791 | — | — | — | — | — |
| 2020-12-22 | $46.86 | $47.15 | $46.67 | $46.88 | 14,660,367 | — | — | — | — | — |
| 2020-12-21 | $47.35 | $47.47 | $46.37 | $47.21 | 20,990,451 | — | — | — | — | — |
| 2020-12-18 | $48.32 | $48.36 | $47.24 | $47.70 | 33,760,307 | — | — | — | — | — |
| 2020-12-17 | $48.30 | $48.62 | $47.87 | $48.13 | 14,367,048 | — | — | — | — | — |
| 2020-12-16 | $48.43 | $48.80 | $47.81 | $48.20 | 14,009,497 | — | — | — | — | — |
| 2020-12-15 | $48.15 | $48.83 | $48.08 | $48.28 | 20,133,223 | — | — | — | — | — |
| 2020-12-14 | $47.66 | $48.05 | $47.56 | $47.79 | 14,944,082 | — | — | — | — | — |
| 2020-12-11 | $47.39 | $47.90 | $46.98 | $47.73 | 20,956,093 | — | — | — | — | — |
| 2020-12-10 | $48.06 | $48.06 | $47.09 | $47.31 | 18,463,475 | — | — | — | — | — |
| 2020-12-09 | $48.38 | $49.07 | $47.94 | $48.04 | 18,488,336 | — | — | — | — | — |
| 2020-12-08 | $48.08 | $48.55 | $47.99 | $48.18 | 14,247,011 | — | — | — | — | — |
| 2020-12-07 | $48.34 | $48.75 | $48.02 | $48.67 | 13,013,025 | — | — | — | — | — |
| 2020-12-04 | $48.50 | $48.65 | $48.26 | $48.44 | 13,079,393 | — | — | — | — | — |
| 2020-12-03 | $47.58 | $48.47 | $47.50 | $48.35 | 15,660,572 | — | — | — | — | — |
| 2020-12-02 | $47.73 | $48.12 | $47.62 | $47.84 | 15,405,346 | — | — | — | — | — |
| 2020-12-01 | $47.56 | $48.05 | $46.96 | $47.82 | 15,332,363 | — | — | — | — | — |
| 2020-11-30 | $47.92 | $48.25 | $46.71 | $47.09 | 36,661,907 | — | — | — | — | — |
| 2020-11-27 | $48.09 | $48.93 | $48.09 | $48.50 | 6,662,028 | — | — | — | — | — |
| 2020-11-25 | $48.89 | $48.92 | $47.59 | $48.55 | 20,616,681 | — | — | — | — | — |
| 2020-11-24 | $46.86 | $49.19 | $46.79 | $49.05 | 33,881,518 | — | — | — | — | — |
| 2020-11-23 | $46.01 | $46.84 | $45.73 | $46.68 | 15,660,146 | — | — | — | — | — |
| 2020-11-20 | $46.19 | $46.56 | $46.02 | $46.08 | 21,158,610 | — | — | — | — | — |
| 2020-11-19 | $46.12 | $46.62 | $45.92 | $46.37 | 14,387,962 | — | — | — | — | — |
| 2020-11-18 | $46.49 | $47.22 | $45.96 | $46.05 | 19,503,906 | — | — | — | — | — |
| 2020-11-17 | $46.10 | $46.85 | $45.90 | $46.65 | 20,727,542 | — | — | — | — | — |
| 2020-11-16 | $46.30 | $46.63 | $46.16 | $46.43 | 20,728,182 | — | — | — | — | — |
| 2020-11-13 | $44.81 | $46.16 | $44.73 | $45.92 | 18,173,784 | — | — | — | — | — |
| 2020-11-12 | $44.64 | $45.07 | $44.28 | $44.97 | 21,361,767 | — | — | — | — | — |
| 2020-11-11 | $44.78 | $44.96 | $44.16 | $44.68 | 12,633,280 | — | — | — | — | — |
| 2020-11-10 | $43.27 | $44.95 | $43.06 | $44.77 | 22,517,008 | — | — | — | — | — |
| 2020-11-09 | $44.61 | $45.20 | $43.79 | $44.22 | 39,966,406 | — | — | — | — | — |
| 2020-11-06 | $41.77 | $41.89 | $41.19 | $41.73 | 15,075,750 | — | — | — | — | — |
| 2020-11-05 | $41.78 | $42.00 | $41.43 | $41.57 | 20,163,526 | — | — | — | — | — |
| 2020-11-04 | $41.49 | $41.81 | $40.67 | $40.96 | 24,609,395 | — | — | — | — | — |
| 2020-11-03 | $39.32 | $40.28 | $39.13 | $39.94 | 22,152,627 | — | — | — | — | — |
| 2020-11-02 | $40.07 | $40.23 | $38.40 | $38.80 | 26,120,587 | — | — | — | — | — |
| 2020-10-30 | $39.80 | $40.35 | $39.13 | $39.59 | 23,475,921 | — | — | — | — | — |
| 2020-10-29 | $39.44 | $40.95 | $39.26 | $40.36 | 21,718,145 | — | — | — | — | — |
| 2020-10-28 | $40.22 | $40.37 | $39.28 | $39.34 | 21,613,365 | — | — | — | — | — |
| 2020-10-27 | $40.86 | $41.09 | $40.64 | $40.71 | 11,880,938 | — | — | — | — | — |
| 2020-10-26 | $41.90 | $42.01 | $40.82 | $41.02 | 16,682,118 | — | — | — | — | — |
| 2020-10-23 | $42.55 | $42.69 | $41.80 | $42.23 | 11,234,656 | — | — | — | — | — |
| 2020-10-22 | $41.71 | $42.40 | $41.57 | $42.28 | 17,025,692 | — | — | — | — | — |
| 2020-10-21 | $41.24 | $42.08 | $41.21 | $41.72 | 14,083,226 | — | — | — | — | — |
| 2020-10-20 | $41.83 | $41.86 | $41.36 | $41.49 | 14,017,606 | — | — | — | — | — |
| 2020-10-19 | $42.70 | $42.89 | $41.42 | $41.55 | 18,694,267 | — | — | — | — | — |
| 2020-10-16 | $42.39 | $43.01 | $42.08 | $42.70 | 14,256,080 | — | — | — | — | — |
| 2020-10-15 | $42.20 | $42.31 | $41.73 | $42.28 | 13,769,422 | — | — | — | — | — |
| 2020-10-14 | $42.92 | $43.12 | $42.16 | $42.44 | 16,351,775 | — | — | — | — | — |
| 2020-10-13 | $43.23 | $43.40 | $42.53 | $43.01 | 14,782,645 | — | — | — | — | — |
| 2020-10-12 | $42.46 | $43.36 | $42.10 | $43.10 | 20,827,947 | — | — | — | — | — |
| 2020-10-09 | $42.53 | $42.76 | $41.87 | $42.03 | 26,785,861 | — | — | — | — | — |
| 2020-10-08 | $42.26 | $42.54 | $42.01 | $42.46 | 16,395,522 | — | — | — | — | — |
| 2020-10-07 | $42.20 | $42.28 | $41.48 | $42.14 | 19,023,756 | — | — | — | — | — |
| 2020-10-06 | $42.44 | $42.66 | $41.58 | $41.72 | 19,111,250 | — | — | — | $0.22 | — |
| 2020-10-05 | $42.46 | $43.05 | $42.19 | $42.93 | 13,443,560 | — | — | — | — | — |
| 2020-10-02 | $42.92 | $43.10 | $42.28 | $42.31 | 19,316,861 | — | — | — | — | — |
| 2020-10-01 | $43.65 | $43.83 | $43.27 | $43.52 | 16,564,535 | — | — | — | — | — |
| 2020-09-30 | $43.62 | $43.79 | $42.88 | $43.36 | 29,766,419 | — | — | — | — | — |
| 2020-09-29 | $43.91 | $43.93 | $43.27 | $43.30 | 12,669,345 | — | — | — | — | — |
| 2020-09-28 | $43.95 | $44.11 | $43.34 | $43.82 | 17,294,790 | — | — | — | — | — |
| 2020-09-25 | $42.50 | $43.42 | $42.38 | $43.25 | 13,397,252 | — | — | — | — | — |
| 2020-09-24 | $42.35 | $43.19 | $42.09 | $42.83 | 15,472,140 | — | — | — | — | — |
| 2020-09-23 | $43.30 | $43.47 | $42.41 | $42.51 | 20,989,170 | — | — | — | — | — |
| 2020-09-22 | $42.12 | $43.56 | $42.02 | $43.29 | 35,103,553 | — | — | — | — | — |
| 2020-09-21 | $42.10 | $42.59 | $40.68 | $41.87 | 34,418,966 | — | — | — | — | — |
| 2020-09-18 | $42.62 | $42.97 | $41.51 | $42.42 | 42,280,942 | — | — | — | — | — |
| 2020-09-17 | $43.06 | $43.51 | $42.19 | $42.72 | 22,677,485 | — | — | — | — | — |
| 2020-09-16 | $44.10 | $44.52 | $43.77 | $43.87 | 28,090,802 | — | — | — | — | — |
| 2020-09-15 | $42.32 | $43.81 | $42.22 | $43.54 | 19,649,765 | — | — | — | — | — |
| 2020-09-14 | $42.19 | $42.63 | $41.90 | $42.43 | 12,201,892 | — | — | — | — | — |
| 2020-09-11 | $41.32 | $41.93 | $41.21 | $41.87 | 19,543,385 | — | — | — | — | — |
| 2020-09-10 | $41.85 | $42.18 | $41.11 | $41.26 | 17,097,181 | — | — | — | — | — |
| 2020-09-09 | $41.23 | $42.16 | $40.97 | $41.80 | 16,454,100 | — | — | — | — | — |
| 2020-09-08 | $41.06 | $41.48 | $40.41 | $41.06 | 22,297,739 | — | — | — | — | — |
| 2020-09-04 | $42.09 | $42.15 | $41.14 | $41.64 | 17,287,214 | — | — | — | — | — |
| 2020-09-03 | $42.75 | $43.06 | $41.32 | $41.65 | 19,755,612 | — | — | — | — | — |
| 2020-09-02 | $42.22 | $43.05 | $42.18 | $42.33 | 21,789,314 | — | — | — | — | — |
| 2020-09-01 | $41.65 | $42.26 | $41.46 | $42.22 | 18,077,007 | — | — | — | — | — |
| 2020-08-31 | $41.48 | $42.30 | $41.47 | $42.00 | 26,566,273 | — | — | — | — | — |
| 2020-08-28 | $41.73 | $41.77 | $41.17 | $41.76 | 11,710,432 | — | — | — | — | — |
| 2020-08-27 | $41.76 | $41.99 | $41.46 | $41.74 | 15,276,773 | — | — | — | — | — |
| 2020-08-26 | $40.32 | $41.57 | $40.22 | $41.42 | 15,394,889 | — | — | — | — | — |
| 2020-08-25 | $41.02 | $41.03 | $40.47 | $40.68 | 8,976,671 | — | — | — | — | — |
| 2020-08-24 | $40.17 | $41.07 | $40.16 | $41.05 | 16,289,569 | — | — | — | — | — |
| 2020-08-21 | $40.34 | $40.52 | $40.04 | $40.37 | 13,797,804 | — | — | — | — | — |
| 2020-08-20 | $40.52 | $40.71 | $40.21 | $40.55 | 12,077,053 | — | — | — | — | — |
| 2020-08-19 | $40.92 | $41.01 | $40.45 | $40.60 | 10,518,379 | — | — | — | — | — |
| 2020-08-18 | $40.97 | $40.99 | $40.56 | $40.81 | 9,301,359 | — | — | — | — | — |
| 2020-08-17 | $41.12 | $41.19 | $40.58 | $40.80 | 13,159,631 | — | — | — | — | — |
| 2020-08-14 | $40.88 | $41.41 | $40.49 | $41.02 | 16,258,946 | — | — | — | — | — |
| 2020-08-13 | $40.39 | $40.70 | $40.29 | $40.67 | 13,497,017 | — | — | — | — | — |
| 2020-08-12 | $40.31 | $40.98 | $40.27 | $40.62 | 11,104,803 | — | — | — | — | — |
| 2020-08-11 | $40.53 | $41.24 | $40.22 | $40.29 | 18,289,127 | — | — | — | — | — |
| 2020-08-10 | $39.89 | $40.51 | $39.89 | $40.32 | 17,472,125 | — | — | — | — | — |
| 2020-08-07 | $39.92 | $40.22 | $39.80 | $40.12 | 11,046,651 | — | — | — | — | — |
| 2020-08-06 | $39.40 | $40.20 | $39.38 | $40.18 | 14,694,937 | — | — | — | — | — |
| 2020-08-05 | $40.57 | $40.74 | $39.60 | $39.63 | 17,293,509 | — | — | — | — | — |
| 2020-08-04 | $39.94 | $40.52 | $39.87 | $40.50 | 12,913,368 | — | — | — | — | — |
| 2020-08-03 | $40.01 | $40.43 | $39.75 | $40.19 | 14,653,111 | — | — | — | — | — |
| 2020-07-31 | $40.81 | $40.90 | $39.33 | $40.11 | 25,515,171 | — | — | — | — | — |
| 2020-07-30 | $41.69 | $42.36 | $40.41 | $40.93 | 18,841,726 | — | — | — | — | — |
| 2020-07-29 | $40.61 | $41.34 | $40.54 | $41.14 | 27,208,393 | — | — | — | — | — |
| 2020-07-28 | $40.17 | $40.83 | $40.11 | $40.50 | 18,752,098 | — | — | — | — | — |
| 2020-07-27 | $40.49 | $40.90 | $40.44 | $40.82 | 19,492,596 | — | — | — | — | — |
| 2020-07-24 | $40.70 | $41.14 | $40.03 | $40.63 | 23,395,149 | — | — | — | — | — |
| 2020-07-23 | $40.07 | $40.26 | $39.68 | $39.82 | 23,855,132 | — | — | — | — | — |
| 2020-07-22 | $39.85 | $40.07 | $39.75 | $39.90 | 17,456,654 | — | — | — | — | — |
| 2020-07-21 | $39.49 | $40.08 | $39.42 | $39.90 | 24,928,855 | — | — | — | — | — |
| 2020-07-20 | $39.35 | $39.47 | $39.14 | $39.32 | 13,832,695 | — | — | — | — | — |
| 2020-07-17 | $39.81 | $39.81 | $39.27 | $39.53 | 16,979,064 | — | — | — | — | — |
| 2020-07-16 | $39.09 | $39.53 | $39.04 | $39.49 | 15,810,699 | — | — | — | — | — |
| 2020-07-15 | $38.53 | $39.44 | $38.47 | $39.33 | 22,480,410 | — | — | — | — | — |
| 2020-07-14 | $37.44 | $38.70 | $37.33 | $38.59 | 22,439,650 | — | — | — | — | — |
| 2020-07-13 | $37.93 | $38.52 | $37.66 | $37.99 | 18,634,835 | — | — | — | — | — |
| 2020-07-10 | $36.77 | $37.99 | $36.68 | $37.97 | 20,307,891 | — | — | — | — | — |
| 2020-07-09 | $37.21 | $37.23 | $36.58 | $36.82 | 16,362,658 | — | — | — | — | — |
| 2020-07-08 | $37.61 | $37.71 | $37.04 | $37.24 | 13,375,912 | — | — | — | — | — |
| 2020-07-07 | $37.53 | $37.82 | $37.49 | $37.55 | 20,704,815 | — | — | — | — | — |
| 2020-07-06 | $37.30 | $37.84 | $37.16 | $37.80 | 18,727,344 | — | — | — | — | — |
| 2020-07-02 | $37.53 | $37.75 | $36.71 | $36.79 | 24,938,778 | — | — | — | — | — |
| 2020-07-01 | $37.12 | $37.69 | $36.93 | $37.21 | 19,493,877 | — | — | — | — | — |
| 2020-06-30 | $36.08 | $36.67 | $35.73 | $36.53 | 23,654,750 | — | — | — | $0.22 | — |
| 2020-06-29 | $36.43 | $36.58 | $35.98 | $36.49 | 21,952,245 | — | — | — | — | — |
| 2020-06-26 | $35.90 | $36.31 | $35.64 | $36.22 | 54,358,955 | — | — | — | — | — |
| 2020-06-25 | $35.95 | $36.31 | $35.40 | $36.15 | 19,375,866 | — | — | — | — | — |
| 2020-06-24 | $37.00 | $37.00 | $35.74 | $36.14 | 22,363,146 | — | — | — | — | — |
| 2020-06-23 | $36.49 | $37.16 | $36.26 | $36.74 | 26,587,399 | — | — | — | — | — |
| 2020-06-22 | $36.36 | $36.60 | $35.91 | $36.03 | 22,194,347 | — | — | — | — | — |
| 2020-06-19 | $37.35 | $37.92 | $36.43 | $36.64 | 37,709,167 | — | — | — | — | — |
| 2020-06-18 | $36.73 | $37.11 | $36.50 | $36.96 | 18,147,749 | — | — | — | — | — |
| 2020-06-17 | $37.28 | $37.39 | $36.66 | $36.76 | 20,204,392 | — | — | — | — | — |
| 2020-06-16 | $37.99 | $38.47 | $36.68 | $37.25 | 22,633,631 | — | — | — | — | — |
| 2020-06-15 | $36.82 | $37.57 | $36.12 | $37.33 | 17,696,729 | — | — | — | — | — |
| 2020-06-12 | $37.10 | $37.46 | $36.10 | $36.98 | 19,747,289 | — | — | — | — | — |
| 2020-06-11 | $38.34 | $38.68 | $36.73 | $36.79 | 24,333,895 | — | — | — | — | — |
| 2020-06-10 | $39.46 | $39.48 | $38.55 | $38.76 | 16,682,118 | — | — | — | — | — |
| 2020-06-09 | $39.99 | $40.20 | $39.25 | $39.50 | 15,379,631 | — | — | — | — | — |
| 2020-06-08 | $39.30 | $40.47 | $39.27 | $40.41 | 18,365,204 | — | — | — | — | — |
| 2020-06-05 | $39.48 | $40.39 | $39.35 | $39.45 | 21,629,797 | — | — | — | — | — |
| 2020-06-04 | $38.40 | $38.78 | $38.28 | $38.70 | 13,611,186 | — | — | — | — | — |
| 2020-06-03 | $38.57 | $38.97 | $38.42 | $38.71 | 18,290,407 | — | — | — | — | — |
| 2020-06-02 | $37.61 | $38.27 | $37.60 | $38.22 | 20,337,127 | — | — | — | — | — |
| 2020-06-01 | $37.06 | $37.74 | $36.93 | $37.66 | 14,245,090 | — | — | — | — | — |
| 2020-05-29 | $37.08 | $37.32 | $36.36 | $37.11 | 21,658,713 | — | — | — | — | — |
| 2020-05-28 | $37.46 | $37.61 | $36.96 | $37.07 | 19,477,018 | — | — | — | — | — |
| 2020-05-27 | $37.14 | $37.93 | $37.13 | $37.42 | 22,038,778 | — | — | — | — | — |
| 2020-05-26 | $36.97 | $37.61 | $36.93 | $37.04 | 23,031,088 | — | — | — | — | — |
| 2020-05-22 | $36.24 | $36.55 | $36.05 | $36.31 | 13,212,661 | — | — | — | — | — |
| 2020-05-21 | $36.40 | $36.73 | $36.14 | $36.50 | 22,134,061 | — | — | — | — | — |
| 2020-05-20 | $36.19 | $36.78 | $36.08 | $36.71 | 24,672,775 | — | — | — | — | — |
| 2020-05-19 | $35.45 | $36.23 | $34.99 | $35.81 | 29,623,334 | — | — | — | — | — |
| 2020-05-18 | $34.62 | $35.94 | $34.52 | $35.70 | 26,490,836 | — | — | — | — | — |
| 2020-05-15 | $33.09 | $33.72 | $32.66 | $33.66 | 33,686,897 | — | — | — | — | — |
| 2020-05-14 | $32.60 | $33.59 | $32.02 | $33.51 | 25,965,338 | — | — | — | — | — |
| 2020-05-13 | $32.96 | $33.08 | $32.26 | $32.77 | 32,968,486 | — | — | — | — | — |
| 2020-05-12 | $33.81 | $33.96 | $33.12 | $33.13 | 18,280,911 | — | — | — | — | — |
| 2020-05-11 | $33.98 | $34.02 | $33.31 | $33.89 | 23,215,893 | — | — | — | — | — |
| 2020-05-08 | $33.97 | $34.35 | $33.74 | $34.24 | 13,848,593 | — | — | — | — | — |
| 2020-05-07 | $33.35 | $33.63 | $33.15 | $33.35 | 18,632,381 | — | — | — | — | — |
| 2020-05-06 | $33.95 | $33.98 | $32.90 | $32.93 | 21,502,077 | — | — | — | — | — |
| 2020-05-05 | $34.10 | $34.20 | $33.73 | $33.79 | 20,042,635 | — | — | — | — | — |
| 2020-05-04 | $34.82 | $34.86 | $33.66 | $33.95 | 26,574,702 | — | — | — | — | — |
| 2020-05-01 | $34.81 | $35.15 | $34.47 | $34.66 | 21,288,357 | — | — | — | — | — |
| 2020-04-30 | $34.22 | $35.64 | $33.75 | $35.27 | 35,437,738 | — | — | — | — | — |
| 2020-04-29 | $36.38 | $36.66 | $35.94 | $36.55 | 20,390,583 | — | — | — | — | — |
| 2020-04-28 | $36.20 | $36.62 | $35.53 | $35.69 | 17,027,933 | — | — | — | — | — |
| 2020-04-27 | $35.21 | $35.94 | $35.05 | $35.81 | 23,234,565 | — | — | — | — | — |
| 2020-04-24 | $33.88 | $34.88 | $33.88 | $34.83 | 20,473,596 | — | — | — | — | — |
| 2020-04-23 | $33.58 | $34.23 | $33.55 | $33.82 | 22,614,211 | — | — | — | — | — |
| 2020-04-22 | $33.96 | $34.07 | $33.44 | $33.49 | 21,465,159 | — | — | — | — | — |
| 2020-04-21 | $34.44 | $34.48 | $33.30 | $33.47 | 24,545,802 | — | — | — | — | — |
| 2020-04-20 | $35.31 | $35.82 | $34.79 | $34.87 | 19,680,282 | — | — | — | — | — |
| 2020-04-17 | $36.13 | $36.28 | $35.31 | $35.69 | 30,661,952 | — | — | — | — | — |
| 2020-04-16 | $35.17 | $35.63 | $34.36 | $35.45 | 22,379,045 | — | — | — | — | — |
| 2020-04-15 | $35.41 | $35.66 | $34.44 | $34.83 | 21,111,982 | — | — | — | — | — |
| 2020-04-14 | $35.20 | $36.21 | $34.89 | $36.10 | 23,264,121 | — | — | — | — | — |
| 2020-04-13 | $35.10 | $35.51 | $34.28 | $34.85 | 21,593,306 | — | — | — | — | — |
| 2020-04-09 | $35.14 | $35.66 | $34.49 | $35.61 | 30,533,059 | — | — | — | — | — |
| 2020-04-08 | $34.89 | $35.53 | $34.45 | $35.31 | 28,299,508 | — | — | — | — | — |
| 2020-04-07 | $34.63 | $35.59 | $34.42 | $34.62 | 28,146,393 | — | — | — | — | — |
| 2020-04-06 | $33.15 | $34.11 | $32.89 | $33.96 | 33,699,274 | — | — | — | — | — |
| 2020-04-03 | $31.96 | $32.46 | $31.31 | $31.82 | 20,606,224 | — | — | — | — | — |
| 2020-04-02 | $30.08 | $32.31 | $30.05 | $32.21 | 26,337,721 | — | — | — | — | — |
| 2020-04-01 | $31.08 | $31.64 | $30.04 | $30.38 | 27,845,712 | — | — | — | — | — |
| 2020-03-31 | $32.64 | $33.53 | $32.10 | $32.22 | 29,647,982 | — | — | — | $0.22 | — |
| 2020-03-30 | $32.56 | $33.39 | $32.38 | $33.26 | 33,504,013 | — | — | — | — | — |
| 2020-03-27 | $33.36 | $33.54 | $32.25 | $32.40 | 29,780,397 | — | — | — | — | — |
| 2020-03-26 | $31.11 | $34.97 | $30.98 | $34.43 | 40,897,577 | — | — | — | — | — |
| 2020-03-25 | $31.66 | $32.39 | $29.78 | $31.46 | 61,708,985 | — | — | — | — | — |
| 2020-03-24 | $33.15 | $33.15 | $31.42 | $32.46 | 49,607,818 | — | — | — | — | — |
| 2020-03-23 | $31.09 | $32.49 | $29.72 | $32.02 | 41,187,160 | — | — | — | — | — |
| 2020-03-20 | $33.82 | $33.82 | $30.59 | $31.27 | 50,478,703 | — | — | — | — | — |
| 2020-03-19 | $33.40 | $36.84 | $32.43 | $33.68 | 39,298,037 | — | — | — | — | — |
| 2020-03-18 | $33.96 | $34.44 | $31.18 | $33.44 | 45,383,138 | — | — | — | — | — |
| 2020-03-17 | $34.28 | $35.94 | $33.94 | $35.82 | 41,543,538 | — | — | — | — | — |
| 2020-03-16 | $32.46 | $36.54 | $32.33 | $33.78 | 44,265,242 | — | — | — | — | — |
| 2020-03-13 | $33.96 | $37.23 | $32.31 | $36.86 | 70,681,708 | — | — | — | — | — |
| 2020-03-12 | $33.35 | $35.47 | $32.28 | $32.75 | 67,492,552 | — | — | — | — | — |
| 2020-03-11 | $35.43 | $36.07 | $35.03 | $35.53 | 41,469,062 | — | — | — | — | — |
| 2020-03-10 | $36.21 | $36.69 | $34.37 | $36.64 | 51,988,828 | — | — | — | — | — |
| 2020-03-09 | $35.77 | $36.45 | $34.82 | $35.50 | 50,070,255 | — | — | — | — | — |
| 2020-03-06 | $36.47 | $38.05 | $36.39 | $37.84 | 33,399,341 | — | — | — | — | — |
| 2020-03-05 | $38.82 | $39.16 | $37.88 | $38.21 | 26,978,668 | — | — | — | — | — |
| 2020-03-04 | $39.33 | $39.89 | $38.89 | $39.83 | 26,671,692 | — | — | — | — | — |
| 2020-03-03 | $39.43 | $40.72 | $38.52 | $38.84 | 46,151,378 | — | — | — | — | — |
| 2020-03-02 | $37.81 | $39.86 | $36.93 | $39.85 | 42,687,362 | — | — | — | — | — |
| 2020-02-28 | $37.49 | $38.41 | $36.52 | $37.89 | 66,353,209 | — | — | — | — | — |
| 2020-02-27 | $39.23 | $39.93 | $38.42 | $38.47 | 38,516,673 | — | — | — | — | — |
| 2020-02-26 | $41.41 | $41.41 | $39.54 | $39.57 | 32,571,242 | — | — | — | — | — |
| 2020-02-25 | $41.94 | $42.07 | $40.33 | $40.46 | 23,944,120 | — | — | — | — | — |
| 2020-02-24 | $42.29 | $43.12 | $41.68 | $41.80 | 23,176,094 | — | — | — | — | — |
| 2020-02-21 | $42.89 | $43.51 | $42.79 | $42.94 | 22,658,172 | — | — | — | — | — |
| 2020-02-20 | $42.92 | $43.25 | $42.64 | $43.13 | 12,844,333 | — | — | — | — | — |
| 2020-02-19 | $43.32 | $43.36 | $42.98 | $43.08 | 15,806,965 | — | — | — | — | — |
| 2020-02-18 | $43.24 | $43.48 | $42.93 | $43.25 | 14,612,032 | — | — | — | — | — |
| 2020-02-14 | $43.19 | $43.28 | $42.88 | $43.20 | 16,997,950 | — | — | — | — | — |
| 2020-02-13 | $43.02 | $43.44 | $42.82 | $43.18 | 19,113,278 | — | — | — | — | — |
| 2020-02-12 | $42.16 | $43.24 | $42.09 | $43.13 | 25,221,746 | — | — | — | — | — |
| 2020-02-11 | $42.01 | $42.03 | $41.57 | $41.98 | 11,817,772 | — | — | — | — | — |
| 2020-02-10 | $41.84 | $41.92 | $41.48 | $41.86 | 16,022,179 | — | — | — | — | — |
| 2020-02-07 | $41.72 | $42.03 | $41.49 | $41.93 | 15,049,181 | — | — | — | — | — |
| 2020-02-06 | $41.95 | $42.23 | $41.51 | $41.80 | 16,242,301 | — | — | — | — | — |
| 2020-02-05 | $41.85 | $42.31 | $41.69 | $41.79 | 21,694,351 | — | — | — | — | — |
| 2020-02-04 | $40.77 | $41.72 | $40.66 | $41.50 | 30,028,794 | — | — | — | — | — |
| 2020-02-03 | $40.82 | $40.91 | $39.94 | $39.98 | 28,151,301 | — | — | — | — | — |
| 2020-01-31 | $41.35 | $41.37 | $40.30 | $40.48 | 25,616,856 | — | — | — | — | — |
| 2020-01-30 | $40.18 | $41.42 | $40.02 | $41.37 | 26,787,142 | — | — | — | — | — |
| 2020-01-29 | $41.48 | $41.48 | $40.44 | $40.60 | 23,381,384 | — | — | — | — | — |
| 2020-01-28 | $41.30 | $41.63 | $41.06 | $41.27 | 16,939,372 | — | — | — | — | — |
| 2020-01-27 | $41.17 | $41.94 | $41.05 | $41.24 | 25,660,070 | — | — | — | — | — |
| 2020-01-24 | $42.08 | $42.23 | $41.43 | $41.79 | 41,857,663 | — | — | — | — | — |
| 2020-01-23 | $43.62 | $44.03 | $42.65 | $42.78 | 40,282,451 | — | — | — | — | — |
| 2020-01-22 | $44.52 | $44.70 | $44.30 | $44.46 | 19,474,457 | — | — | — | — | — |
| 2020-01-21 | $44.50 | $44.50 | $43.85 | $44.33 | 20,424,087 | — | — | — | — | — |
| 2020-01-17 | $44.69 | $44.74 | $44.15 | $44.52 | 29,520,796 | — | — | — | — | — |
| 2020-01-16 | $43.52 | $43.97 | $43.40 | $43.93 | 26,060,835 | — | — | — | — | — |
| 2020-01-15 | $43.17 | $43.63 | $43.12 | $43.37 | 16,446,205 | — | — | — | — | — |
| 2020-01-14 | $42.71 | $43.32 | $42.64 | $43.14 | 17,831,597 | — | — | — | — | — |
| 2020-01-13 | $42.10 | $42.99 | $42.08 | $42.92 | 23,249,183 | — | — | — | — | — |
| 2020-01-10 | $42.76 | $42.76 | $42.11 | $42.16 | 16,961,245 | — | — | — | — | — |
| 2020-01-09 | $42.54 | $42.75 | $42.34 | $42.65 | 15,146,492 | — | — | — | — | — |
| 2020-01-08 | $42.12 | $42.71 | $41.95 | $42.54 | 19,309,926 | — | — | — | — | — |
| 2020-01-07 | $41.47 | $42.18 | $41.44 | $42.11 | 26,209,468 | — | — | — | $0.20 | — |
| 2020-01-06 | $41.86 | $42.05 | $41.75 | $41.87 | 18,809,289 | — | — | — | — | — |
| 2020-01-03 | $42.01 | $42.38 | $41.77 | $42.18 | 21,869,659 | — | — | — | — | — |
| 2020-01-02 | $42.51 | $42.55 | $42.11 | $42.52 | 21,521,924 | — | — | — | — | — |
| 2019-12-31 | $42.29 | $42.34 | $41.96 | $42.15 | 14,811,774 | — | — | — | — | — |
| 2019-12-30 | $42.27 | $42.49 | $42.12 | $42.34 | 13,760,992 | — | — | — | — | — |
| 2019-12-27 | $42.27 | $42.38 | $42.04 | $42.27 | 13,094,331 | — | — | — | — | — |
| 2019-12-26 | $41.92 | $42.17 | $41.77 | $42.15 | 12,824,913 | — | — | — | — | — |
| 2019-12-24 | $41.33 | $41.89 | $41.33 | $41.73 | 6,940,515 | — | — | — | — | — |
| 2019-12-23 | $41.31 | $41.47 | $41.19 | $41.33 | 24,124,123 | — | — | — | — | — |
| 2019-12-20 | $40.99 | $41.42 | $40.52 | $41.32 | 44,189,272 | — | — | — | — | — |
| 2019-12-19 | $40.55 | $40.91 | $40.33 | $40.90 | 22,111,654 | — | — | — | — | — |
| 2019-12-18 | $40.72 | $41.12 | $40.43 | $40.48 | 28,867,578 | — | — | — | — | — |
| 2019-12-17 | $41.13 | $41.13 | $40.55 | $40.67 | 19,998,248 | — | — | — | — | — |
| 2019-12-16 | $41.13 | $41.31 | $40.60 | $40.80 | 25,137,240 | — | — | — | — | — |
| 2019-12-13 | $40.15 | $41.05 | $40.05 | $40.84 | 30,917,285 | — | — | — | — | — |
| 2019-12-12 | $39.54 | $40.49 | $39.52 | $40.31 | 38,404,104 | — | — | — | — | — |
| 2019-12-11 | $40.10 | $40.16 | $39.37 | $39.43 | 40,131,150 | — | — | — | — | — |
| 2019-12-10 | $40.98 | $41.05 | $40.03 | $40.08 | 32,198,219 | — | — | — | — | — |
| 2019-12-09 | $41.48 | $42.26 | $40.99 | $41.13 | 22,981,900 | — | — | — | — | — |
| 2019-12-06 | $41.57 | $41.63 | $41.25 | $41.46 | 15,650,436 | — | — | — | — | — |
| 2019-12-05 | $40.75 | $41.32 | $40.54 | $41.27 | 24,081,230 | — | — | — | — | — |
| 2019-12-04 | $40.96 | $40.99 | $40.63 | $40.78 | 18,003,064 | — | — | — | — | — |
| 2019-12-03 | $40.63 | $40.98 | $40.37 | $40.91 | 23,293,464 | — | — | — | — | — |
| 2019-12-02 | $41.61 | $41.61 | $40.82 | $40.89 | 17,912,156 | — | — | — | — | — |
| 2019-11-29 | $41.80 | $41.80 | $41.27 | $41.38 | 9,047,413 | — | — | — | — | — |
| 2019-11-27 | $41.10 | $41.78 | $40.92 | $41.63 | 21,794,755 | — | — | — | — | — |
| 2019-11-26 | $40.74 | $41.10 | $40.53 | $40.82 | 41,246,486 | — | — | — | — | — |
| 2019-11-25 | $42.01 | $42.08 | $40.56 | $40.63 | 27,949,105 | — | — | — | — | — |
| 2019-11-22 | $41.73 | $42.08 | $41.51 | $41.99 | 15,052,596 | — | — | — | — | — |
| 2019-11-21 | $41.51 | $41.66 | $41.03 | $41.57 | 17,341,738 | — | — | — | — | — |
| 2019-11-20 | $41.60 | $41.83 | $41.12 | $41.44 | 16,261,293 | — | — | — | — | — |
| 2019-11-19 | $41.95 | $42.09 | $41.79 | $42.00 | 17,572,636 | — | — | — | — | — |
| 2019-11-18 | $41.53 | $41.82 | $41.31 | $41.81 | 17,349,527 | — | — | — | — | — |
| 2019-11-15 | $42.79 | $42.80 | $41.64 | $41.76 | 24,731,566 | — | — | — | — | — |
| 2019-11-14 | $42.31 | $42.71 | $42.21 | $42.60 | 12,125,281 | — | — | — | — | — |
| 2019-11-13 | $42.22 | $42.70 | $42.15 | $42.36 | 12,141,606 | — | — | — | — | — |
| 2019-11-12 | $42.34 | $42.46 | $42.13 | $42.39 | 12,991,045 | — | — | — | — | — |
| 2019-11-11 | $42.06 | $42.74 | $42.06 | $42.41 | 11,917,857 | — | — | — | — | — |
| 2019-11-08 | $41.87 | $42.36 | $41.64 | $42.35 | 14,662,394 | — | — | — | — | — |
| 2019-11-07 | $41.69 | $42.18 | $41.49 | $41.89 | 16,679,984 | — | — | — | — | — |
| 2019-11-06 | $41.54 | $41.57 | $40.80 | $41.44 | 21,262,536 | — | — | — | — | — |
| 2019-11-05 | $41.20 | $41.69 | $40.93 | $41.50 | 17,062,717 | — | — | — | — | — |
| 2019-11-04 | $42.28 | $42.38 | $41.00 | $41.13 | 22,328,469 | — | — | — | — | — |
| 2019-11-01 | $42.35 | $42.37 | $41.72 | $41.94 | 17,407,145 | — | — | — | — | — |
| 2019-10-31 | $41.94 | $42.03 | $41.13 | $42.01 | 25,141,828 | — | — | — | — | — |
| 2019-10-30 | $42.50 | $42.58 | $41.67 | $41.88 | 15,410,788 | — | — | — | — | — |
| 2019-10-29 | $42.35 | $42.78 | $42.29 | $42.50 | 13,513,022 | — | — | — | — | — |
| 2019-10-28 | $42.54 | $43.16 | $41.75 | $42.59 | 15,817,208 | — | — | — | — | — |
| 2019-10-25 | $42.34 | $42.91 | $42.11 | $42.78 | 16,279,006 | — | — | — | — | — |
| 2019-10-24 | $44.25 | $44.27 | $41.71 | $42.02 | 20,239,710 | — | — | — | — | — |
| 2019-10-23 | $43.12 | $43.29 | $42.61 | $42.85 | 24,923,733 | — | — | — | — | — |
| 2019-10-22 | $43.01 | $43.16 | $42.83 | $42.90 | 12,726,002 | — | — | — | — | — |
| 2019-10-21 | $43.01 | $43.32 | $42.93 | $43.19 | 11,360,242 | — | — | — | — | — |
| 2019-10-18 | $43.17 | $43.21 | $42.57 | $42.71 | 14,462,011 | — | — | — | — | — |
| 2019-10-17 | $42.95 | $43.07 | $42.65 | $43.05 | 9,732,214 | — | — | — | — | — |
| 2019-10-16 | $42.70 | $42.93 | $42.46 | $42.74 | 16,007,454 | — | — | — | — | — |
| 2019-10-15 | $42.46 | $42.94 | $42.27 | $42.80 | 9,630,955 | — | — | — | — | — |
| 2019-10-14 | $42.52 | $42.68 | $42.23 | $42.39 | 10,782,142 | — | — | — | — | — |
| 2019-10-11 | $42.02 | $43.06 | $41.83 | $42.69 | 24,500,241 | — | — | — | — | — |
| 2019-10-10 | $41.61 | $42.02 | $41.52 | $41.71 | 9,993,949 | — | — | — | — | — |
| 2019-10-09 | $41.70 | $41.72 | $41.28 | $41.59 | 11,139,267 | — | — | — | — | — |
| 2019-10-08 | $41.94 | $41.94 | $40.90 | $41.34 | 15,196,001 | — | — | — | — | — |
| 2019-10-07 | $41.60 | $42.14 | $41.55 | $41.79 | 13,007,584 | — | — | — | — | — |
| 2019-10-04 | $41.55 | $42.19 | $41.51 | $41.90 | 15,898,513 | — | — | — | — | — |
| 2019-10-03 | $41.30 | $41.40 | $40.87 | $41.29 | 12,105,115 | — | — | — | — | — |
| 2019-10-02 | $41.60 | $41.83 | $41.21 | $41.28 | 18,347,812 | — | — | — | — | — |
| 2019-10-01 | $42.34 | $42.84 | $41.69 | $41.72 | 16,194,713 | — | — | — | $0.20 | — |
| 2019-09-30 | $42.17 | $42.38 | $41.96 | $42.25 | 14,823,724 | — | — | — | — | — |
| 2019-09-27 | $42.32 | $42.46 | $41.55 | $42.00 | 16,010,655 | — | — | — | — | — |
| 2019-09-26 | $42.76 | $42.92 | $41.47 | $42.08 | 23,704,792 | — | — | — | — | — |
| 2019-09-25 | $42.91 | $43.09 | $42.47 | $42.95 | 23,611,110 | — | — | — | — | — |
| 2019-09-24 | $43.69 | $43.72 | $42.60 | $42.84 | 22,120,084 | — | — | — | — | — |
| 2019-09-23 | $43.27 | $43.59 | $43.26 | $43.32 | 14,338,880 | — | — | — | — | — |
| 2019-09-20 | $43.74 | $43.88 | $43.28 | $43.45 | 29,078,418 | — | — | — | — | — |
| 2019-09-19 | $44.09 | $44.20 | $43.65 | $43.75 | 11,204,780 | — | — | — | — | — |
| 2019-09-18 | $44.03 | $44.10 | $43.54 | $43.99 | 13,867,692 | — | — | — | — | — |
| 2019-09-17 | $43.22 | $43.78 | $43.00 | $43.74 | 10,557,752 | — | — | — | — | — |
| 2019-09-16 | $43.33 | $43.69 | $42.91 | $43.36 | 14,491,674 | — | — | — | — | — |
| 2019-09-13 | $44.01 | $44.20 | $43.85 | $43.94 | 12,518,791 | — | — | — | — | — |
| 2019-09-12 | $43.85 | $44.30 | $43.58 | $44.02 | 19,910,220 | — | — | — | — | — |
| 2019-09-11 | $43.37 | $43.65 | $43.20 | $43.49 | 13,736,985 | — | — | — | — | — |
| 2019-09-10 | $43.29 | $43.65 | $43.12 | $43.53 | 18,743,669 | — | — | — | — | — |
| 2019-09-09 | $43.72 | $43.76 | $43.24 | $43.51 | 17,480,768 | — | — | — | — | — |
| 2019-09-06 | $43.51 | $43.68 | $43.30 | $43.44 | 13,979,621 | — | — | — | — | — |
| 2019-09-05 | $43.51 | $43.69 | $43.10 | $43.50 | 23,554,665 | — | — | — | — | — |
| 2019-09-04 | $41.54 | $42.84 | $41.44 | $42.66 | 27,951,132 | — | — | — | — | — |
| 2019-09-03 | $41.13 | $41.31 | $40.80 | $41.12 | 13,563,704 | — | — | — | — | — |
| 2019-08-30 | $41.70 | $41.85 | $41.27 | $41.48 | 16,521,962 | — | — | — | — | — |
| 2019-08-29 | $41.38 | $41.71 | $41.19 | $41.40 | 12,099,247 | — | — | — | — | — |
| 2019-08-28 | $40.67 | $41.14 | $40.50 | $41.02 | 12,549,094 | — | — | — | — | — |
| 2019-08-27 | $41.14 | $41.16 | $40.69 | $40.86 | 13,346,036 | — | — | — | — | — |
| 2019-08-26 | $40.06 | $40.78 | $39.88 | $40.63 | 13,881,243 | — | — | — | — | — |
| 2019-08-23 | $40.77 | $41.09 | $39.62 | $39.77 | 19,415,879 | — | — | — | — | — |
| 2019-08-22 | $41.45 | $41.62 | $40.88 | $41.02 | 10,627,854 | — | — | — | — | — |
| 2019-08-21 | $41.01 | $41.39 | $40.75 | $41.34 | 12,088,470 | — | — | — | — | — |
| 2019-08-20 | $41.12 | $41.67 | $40.95 | $41.18 | 16,813,893 | — | — | — | — | — |
| 2019-08-19 | $40.89 | $41.37 | $40.87 | $41.24 | 14,840,370 | — | — | — | — | — |
| 2019-08-16 | $40.09 | $40.60 | $39.84 | $40.47 | 14,993,591 | — | — | — | — | — |
| 2019-08-15 | $39.78 | $40.19 | $39.41 | $39.69 | 15,338,552 | — | — | — | — | — |
| 2019-08-14 | $40.76 | $40.76 | $39.54 | $39.71 | 19,546,800 | — | — | — | — | — |
| 2019-08-13 | $39.87 | $41.27 | $39.79 | $40.73 | 22,904,009 | — | — | — | — | — |
| 2019-08-12 | $40.05 | $40.08 | $39.55 | $39.79 | 17,009,581 | — | — | — | — | — |
| 2019-08-09 | $39.95 | $40.44 | $39.72 | $40.23 | 16,839,607 | — | — | — | — | — |
| 2019-08-08 | $39.33 | $40.19 | $39.27 | $39.98 | 15,029,015 | — | — | — | — | — |
| 2019-08-07 | $38.71 | $39.21 | $38.16 | $39.11 | 24,193,905 | — | — | — | — | — |
| 2019-08-06 | $39.07 | $39.54 | $38.71 | $39.43 | 19,668,438 | — | — | — | — | — |
| 2019-08-05 | $39.49 | $39.55 | $38.55 | $39.00 | 25,201,153 | — | — | — | — | — |
| 2019-08-02 | $40.07 | $40.22 | $39.55 | $39.97 | 22,235,747 | — | — | — | — | — |
| 2019-08-01 | $40.48 | $41.09 | $40.09 | $40.19 | 18,588,100 | — | — | — | — | — |
| 2019-07-31 | $41.05 | $41.14 | $40.02 | $40.46 | 19,749,316 | — | — | — | — | — |
| 2019-07-30 | $41.27 | $41.48 | $40.97 | $41.31 | 11,028,192 | — | — | — | — | — |
| 2019-07-29 | $41.89 | $41.90 | $41.35 | $41.45 | 10,500,027 | — | — | — | — | — |
| 2019-07-26 | $41.26 | $42.25 | $41.26 | $41.83 | 18,139,320 | — | — | — | — | — |
| 2019-07-25 | $41.53 | $42.46 | $41.06 | $41.81 | 27,378,366 | — | — | — | — | — |
| 2019-07-24 | $41.53 | $42.06 | $41.45 | $42.05 | 18,824,441 | — | — | — | — | — |
| 2019-07-23 | $41.25 | $41.63 | $41.19 | $41.54 | 17,723,937 | — | — | — | — | — |
| 2019-07-22 | $41.34 | $41.37 | $40.90 | $41.10 | 18,312,708 | — | — | — | — | — |
| 2019-07-19 | $41.94 | $41.95 | $41.26 | $41.29 | 19,602,924 | — | — | — | — | — |
| 2019-07-18 | $41.47 | $41.78 | $41.32 | $41.76 | 13,295,780 | — | — | — | — | — |
| 2019-07-17 | $42.20 | $42.22 | $41.57 | $41.64 | 17,806,309 | — | — | — | — | — |
| 2019-07-16 | $42.01 | $42.42 | $41.96 | $42.26 | 18,638,890 | — | — | — | — | — |
| 2019-07-15 | $42.05 | $42.05 | $41.69 | $41.91 | 17,034,548 | — | — | — | — | — |
| 2019-07-12 | $41.30 | $42.18 | $41.20 | $41.84 | 19,287,839 | — | — | — | — | — |
| 2019-07-11 | $41.06 | $41.36 | $41.00 | $41.31 | 16,206,770 | — | — | — | — | — |
| 2019-07-10 | $41.27 | $41.37 | $40.53 | $41.04 | 23,664,353 | — | — | — | — | — |
| 2019-07-09 | $39.89 | $40.43 | $39.70 | $40.28 | 16,927,955 | — | — | — | — | — |
| 2019-07-08 | $40.47 | $40.51 | $39.90 | $39.95 | 15,796,402 | — | — | — | — | — |
| 2019-07-05 | $40.44 | $40.63 | $40.18 | $40.56 | 12,386,590 | — | — | — | — | — |
| 2019-07-03 | $40.30 | $40.62 | $40.25 | $40.60 | 8,967,388 | — | — | — | — | — |
| 2019-07-02 | $39.90 | $40.20 | $39.79 | $40.20 | 16,000,839 | — | — | — | $0.20 | — |
| 2019-07-01 | $39.97 | $40.30 | $39.68 | $40.03 | 20,838,830 | — | — | — | — | — |
| 2019-06-28 | $39.52 | $39.65 | $39.23 | $39.63 | 53,283,739 | — | — | — | — | — |
| 2019-06-27 | $39.63 | $39.66 | $38.81 | $39.36 | 20,282,923 | — | — | — | — | — |
| 2019-06-26 | $39.98 | $40.16 | $39.31 | $39.47 | 18,926,019 | — | — | — | — | — |
| 2019-06-25 | $40.79 | $40.82 | $40.01 | $40.07 | 20,936,887 | — | — | — | — | — |
| 2019-06-24 | $40.82 | $41.11 | $40.70 | $40.86 | 13,543,751 | — | — | — | — | — |
| 2019-06-21 | $40.70 | $41.03 | $40.56 | $40.82 | 26,333,027 | — | — | — | — | — |
| 2019-06-20 | $40.90 | $41.02 | $40.59 | $40.94 | 19,383,122 | — | — | — | — | — |
| 2019-06-19 | $40.51 | $41.01 | $40.37 | $40.43 | 15,859,568 | — | — | — | — | — |
| 2019-06-18 | $40.28 | $40.87 | $40.25 | $40.53 | 23,272,657 | — | — | — | — | — |
| 2019-06-17 | $39.68 | $40.09 | $39.45 | $39.89 | 15,537,654 | — | — | — | — | — |
| 2019-06-14 | $39.33 | $39.83 | $39.08 | $39.65 | 22,346,928 | — | — | — | — | — |
| 2019-06-13 | $38.86 | $39.11 | $38.77 | $39.07 | 27,907,278 | — | — | — | — | — |
| 2019-06-12 | $38.70 | $39.17 | $38.66 | $38.85 | 26,391,071 | — | — | — | — | — |
| 2019-06-11 | $38.96 | $39.18 | $38.45 | $38.63 | 18,027,712 | — | — | — | — | — |
| 2019-06-10 | $38.88 | $39.02 | $38.54 | $38.70 | 17,906,074 | — | — | — | — | — |
| 2019-06-07 | $38.75 | $38.98 | $38.52 | $38.88 | 34,450,869 | — | — | — | — | — |
| 2019-06-06 | $38.68 | $38.74 | $38.25 | $38.57 | 25,605,546 | — | — | — | — | — |
| 2019-06-05 | $39.14 | $39.17 | $38.63 | $38.71 | 25,955,095 | — | — | — | — | — |
| 2019-06-04 | $38.85 | $39.24 | $38.66 | $38.80 | 23,387,040 | — | — | — | — | — |
| 2019-06-03 | $38.45 | $38.67 | $38.13 | $38.39 | 23,693,589 | — | — | — | — | — |
| 2019-05-31 | $38.79 | $38.88 | $38.21 | $38.43 | 23,596,065 | — | — | — | — | — |
| 2019-05-30 | $39.58 | $39.59 | $38.82 | $39.12 | 24,182,381 | — | — | — | — | — |
| 2019-05-29 | $39.59 | $39.71 | $39.13 | $39.29 | 17,626,840 | — | — | — | — | — |
| 2019-05-28 | $40.16 | $40.33 | $39.77 | $39.80 | 16,244,648 | — | — | — | — | — |
| 2019-05-24 | $40.12 | $40.36 | $39.95 | $39.99 | 9,989,041 | — | — | — | — | — |
| 2019-05-23 | $40.30 | $40.44 | $39.83 | $40.05 | 15,743,585 | — | — | — | — | — |
| 2019-05-22 | $40.54 | $40.77 | $40.37 | $40.58 | 12,765,908 | — | — | — | — | — |
| 2019-05-21 | $40.36 | $40.59 | $40.00 | $40.57 | 17,586,401 | — | — | — | — | — |
| 2019-05-20 | $40.66 | $40.66 | $39.75 | $40.09 | 15,038,405 | — | — | — | — | — |
| 2019-05-17 | $40.36 | $41.06 | $40.32 | $40.81 | 14,848,265 | — | — | — | — | — |
| 2019-05-16 | $39.90 | $40.58 | $39.75 | $40.48 | 18,772,478 | — | — | — | — | — |
| 2019-05-15 | $40.07 | $40.22 | $39.50 | $39.82 | 39,765,383 | — | — | — | — | — |
| 2019-05-14 | $39.62 | $40.67 | $39.62 | $40.22 | 17,704,304 | — | — | — | — | — |
| 2019-05-13 | $39.90 | $40.36 | $39.49 | $39.63 | 18,254,983 | — | — | — | — | — |
| 2019-05-10 | $40.02 | $40.51 | $39.57 | $40.44 | 13,797,911 | — | — | — | — | — |
| 2019-05-09 | $39.63 | $40.28 | $39.51 | $40.22 | 14,537,235 | — | — | — | — | — |
| 2019-05-08 | $40.05 | $40.26 | $39.70 | $39.88 | 13,953,052 | — | — | — | — | — |
| 2019-05-07 | $40.30 | $40.40 | $39.71 | $40.07 | 16,544,048 | — | — | — | — | — |
| 2019-05-06 | $40.08 | $40.68 | $40.02 | $40.58 | 14,199,103 | — | — | — | — | — |
| 2019-05-03 | $40.27 | $40.78 | $40.06 | $40.57 | 13,605,317 | — | — | — | — | — |
| 2019-05-02 | $40.60 | $40.67 | $39.70 | $39.97 | 19,260,524 | — | — | — | — | — |
| 2019-05-01 | $40.75 | $41.05 | $40.58 | $40.69 | 15,287,443 | — | — | — | — | — |
| 2019-04-30 | $40.82 | $40.92 | $40.34 | $40.80 | 16,755,101 | — | — | — | — | — |
| 2019-04-29 | $40.46 | $40.77 | $40.22 | $40.72 | 12,625,278 | — | — | — | — | — |
| 2019-04-26 | $41.17 | $41.20 | $40.18 | $40.37 | 17,637,937 | — | — | — | — | — |
| 2019-04-25 | $39.78 | $41.06 | $39.47 | $40.23 | 29,588,444 | — | — | — | — | — |
| 2019-04-24 | $39.39 | $39.60 | $39.12 | $39.22 | 27,223,545 | — | — | — | — | — |
| 2019-04-23 | $39.33 | $39.54 | $39.09 | $39.35 | 18,100,161 | — | — | — | — | — |
| 2019-04-22 | $39.61 | $39.75 | $39.23 | $39.36 | 10,861,633 | — | — | — | — | — |
| 2019-04-18 | $40.06 | $40.14 | $39.40 | $39.77 | 14,894,573 | — | — | — | — | — |
| 2019-04-17 | $39.49 | $39.96 | $39.26 | $39.90 | 16,366,393 | — | — | — | — | — |
| 2019-04-16 | $39.21 | $39.53 | $38.90 | $39.33 | 10,727,191 | — | — | — | — | — |
| 2019-04-15 | $38.73 | $39.18 | $38.67 | $39.16 | 13,581,950 | — | — | — | — | — |
| 2019-04-12 | $38.49 | $38.73 | $38.38 | $38.71 | 12,309,339 | — | — | — | — | — |
| 2019-04-11 | $38.54 | $38.56 | $38.28 | $38.46 | 9,869,110 | — | — | — | — | — |
| 2019-04-10 | $38.59 | $38.70 | $38.22 | $38.50 | 14,271,338 | — | — | — | — | — |
| 2019-04-09 | $38.14 | $38.56 | $38.02 | $38.46 | 15,951,223 | — | — | — | — | — |
| 2019-04-08 | $37.82 | $38.19 | $37.65 | $38.15 | 13,302,502 | — | — | — | — | — |
| 2019-04-05 | $37.89 | $38.00 | $37.78 | $37.88 | 22,557,447 | — | — | — | — | — |
| 2019-04-04 | $37.79 | $38.07 | $37.60 | $37.87 | 13,118,552 | — | — | — | — | — |
| 2019-04-03 | $37.77 | $38.03 | $37.46 | $37.74 | 22,449,893 | — | — | — | — | — |
| 2019-04-02 | $37.65 | $37.85 | $37.31 | $37.51 | 15,191,092 | — | — | — | $0.20 | — |
| 2019-04-01 | $37.81 | $37.85 | $37.46 | $37.78 | 15,285,842 | — | — | — | — | — |
| 2019-03-29 | $37.68 | $37.81 | $37.10 | $37.47 | 22,551,792 | — | — | — | — | — |
| 2019-03-28 | $37.69 | $37.96 | $37.60 | $37.88 | 11,154,845 | — | — | — | — | — |
| 2019-03-27 | $37.19 | $37.85 | $37.19 | $37.69 | 19,490,462 | — | — | — | — | — |
| 2019-03-26 | $36.93 | $37.23 | $36.75 | $37.14 | 11,937,916 | — | — | — | — | — |
| 2019-03-25 | $37.00 | $37.04 | $36.49 | $36.72 | 16,905,655 | — | — | — | — | — |
| 2019-03-22 | $37.43 | $37.46 | $36.88 | $36.98 | 18,171,117 | — | — | — | — | — |
| 2019-03-21 | $36.97 | $37.65 | $36.79 | $37.54 | 18,868,828 | — | — | — | — | — |
| 2019-03-20 | $37.26 | $37.30 | $36.46 | $36.99 | 24,901,539 | — | — | — | — | — |
| 2019-03-19 | $37.47 | $37.82 | $37.21 | $37.28 | 17,911,729 | — | — | — | — | — |
| 2019-03-18 | $37.70 | $37.91 | $37.38 | $37.41 | 23,260,280 | — | — | — | — | — |
| 2019-03-15 | $37.40 | $37.98 | $37.06 | $37.93 | 71,406,521 | — | — | — | — | — |
| 2019-03-14 | $36.99 | $37.44 | $36.90 | $37.37 | 17,677,629 | — | — | — | — | — |
| 2019-03-13 | $37.20 | $37.36 | $36.90 | $37.08 | 22,994,277 | — | — | — | — | — |
| 2019-03-12 | $36.70 | $37.24 | $36.52 | $37.01 | 22,808,299 | — | — | — | — | — |
| 2019-03-11 | $35.85 | $36.78 | $35.71 | $36.71 | 27,372,711 | — | — | — | — | — |
| 2019-03-08 | $35.82 | $36.06 | $35.51 | $35.79 | 14,567,644 | — | — | — | — | — |
| 2019-03-07 | $36.15 | $36.23 | $35.75 | $35.97 | 15,126,539 | — | — | — | — | — |
| 2019-03-06 | $36.44 | $36.50 | $36.04 | $36.19 | 11,792,377 | — | — | — | — | — |
| 2019-03-05 | $36.35 | $36.54 | $36.13 | $36.29 | 15,947,382 | — | — | — | — | — |
| 2019-03-04 | $36.79 | $37.16 | $35.97 | $36.30 | 17,040,417 | — | — | — | — | — |
| 2019-03-01 | $36.41 | $37.03 | $36.38 | $36.64 | 25,733,052 | — | — | — | — | — |
| 2019-02-28 | $36.13 | $36.46 | $36.10 | $36.24 | 19,542,425 | — | — | — | — | — |
| 2019-02-27 | $36.21 | $36.29 | $35.98 | $36.11 | 18,709,738 | — | — | — | — | — |
| 2019-02-26 | $36.20 | $36.42 | $36.00 | $36.36 | 19,342,256 | — | — | — | — | — |
| 2019-02-25 | $36.23 | $36.36 | $35.90 | $36.15 | 17,298,204 | — | — | — | — | — |
| 2019-02-22 | $36.06 | $36.31 | $36.00 | $36.19 | 21,742,152 | — | — | — | — | — |
| 2019-02-21 | $35.25 | $36.05 | $35.09 | $36.05 | 23,561,707 | — | — | — | — | — |
| 2019-02-20 | $35.33 | $35.54 | $35.17 | $35.42 | 15,973,417 | — | — | — | — | — |
| 2019-02-19 | $35.38 | $35.56 | $35.13 | $35.19 | 13,714,685 | — | — | — | — | — |
| 2019-02-15 | $35.24 | $35.41 | $34.82 | $35.40 | 16,940,866 | — | — | — | — | — |
| 2019-02-14 | $34.64 | $35.11 | $34.44 | $34.92 | 17,080,963 | — | — | — | — | — |
| 2019-02-13 | $34.90 | $35.10 | $34.48 | $34.70 | 15,286,269 | — | — | — | — | — |
| 2019-02-12 | $34.97 | $35.10 | $34.71 | $34.90 | 15,606,369 | — | — | — | — | — |
| 2019-02-11 | $35.33 | $35.37 | $34.58 | $34.68 | 15,750,414 | — | — | — | — | — |
| 2019-02-08 | $35.15 | $35.39 | $34.67 | $35.24 | 19,281,757 | — | — | — | — | — |
| 2019-02-07 | $34.83 | $35.34 | $34.76 | $35.31 | 24,436,754 | — | — | — | — | — |
| 2019-02-06 | $34.81 | $34.95 | $34.48 | $34.84 | 21,721,239 | — | — | — | — | — |
| 2019-02-05 | $34.55 | $34.93 | $34.27 | $34.82 | 26,011,860 | — | — | — | — | — |
| 2019-02-04 | $34.43 | $34.55 | $33.99 | $34.46 | 24,423,950 | — | — | — | — | — |
| 2019-02-01 | $34.40 | $34.56 | $34.19 | $34.48 | 19,966,024 | — | — | — | — | — |
| 2019-01-31 | $33.63 | $34.50 | $33.52 | $34.27 | 33,369,892 | — | — | — | — | — |
| 2019-01-30 | $33.77 | $33.77 | $33.04 | $33.21 | 24,193,158 | — | — | — | — | — |
| 2019-01-29 | $33.16 | $34.05 | $33.16 | $33.81 | 20,606,224 | — | — | — | — | — |
| 2019-01-28 | $33.25 | $33.30 | $32.49 | $33.15 | 28,229,619 | — | — | — | — | — |
| 2019-01-25 | $34.33 | $34.52 | $33.33 | $33.53 | 26,887,867 | — | — | — | — | — |
| 2019-01-24 | $34.54 | $34.56 | $33.21 | $33.96 | 43,146,172 | — | — | — | — | — |
| 2019-01-23 | $33.82 | $35.07 | $33.70 | $34.57 | 39,103,736 | — | — | — | — | — |
| 2019-01-22 | $33.79 | $33.82 | $32.64 | $32.77 | 35,051,910 | — | — | — | — | — |
| 2019-01-18 | $33.86 | $34.00 | $33.30 | $33.94 | 24,188,890 | — | — | — | — | — |
| 2019-01-17 | $33.55 | $33.93 | $33.50 | $33.66 | 27,162,832 | — | — | — | — | — |
| 2019-01-16 | $33.75 | $34.04 | $33.63 | $33.65 | 22,234,680 | — | — | — | — | — |
| 2019-01-15 | $33.48 | $33.74 | $33.34 | $33.58 | 14,351,150 | — | — | — | — | — |
| 2019-01-14 | $33.19 | $33.73 | $33.13 | $33.52 | 17,722,230 | — | — | — | — | — |
| 2019-01-11 | $33.37 | $33.50 | $33.09 | $33.39 | 20,445,427 | — | — | — | — | — |
| 2019-01-10 | $33.66 | $33.74 | $33.27 | $33.57 | 17,786,463 | — | — | — | — | — |
| 2019-01-09 | $33.62 | $33.85 | $33.28 | $33.80 | 17,120,122 | — | — | — | — | — |
| 2019-01-08 | $33.42 | $33.64 | $33.14 | $33.48 | 21,810,227 | — | — | — | — | — |
| 2019-01-07 | $33.39 | $33.66 | $33.06 | $33.21 | 27,934,914 | — | — | — | — | — |
| 2019-01-04 | $32.83 | $33.59 | $32.67 | $33.56 | 24,374,335 | — | — | — | — | — |
| 2019-01-03 | $32.17 | $33.11 | $31.99 | $32.46 | 30,676,677 | — | — | — | — | — |
| 2019-01-02 | $31.39 | $32.29 | $31.32 | $32.21 | 18,107,417 | — | — | — | — | — |
| 2018-12-31 | $32.14 | $32.43 | $31.21 | $31.91 | 23,061,284 | — | — | — | $0.18 | — |
| 2018-12-28 | $32.67 | $33.14 | $32.03 | $32.19 | 17,318,797 | — | — | — | — | — |
| 2018-12-27 | $31.68 | $32.33 | $31.03 | $32.31 | 18,626,192 | — | — | — | — | — |
| 2018-12-26 | $31.17 | $32.02 | $30.56 | $32.00 | 24,452,652 | — | — | — | — | — |
| 2018-12-24 | $31.60 | $31.84 | $30.96 | $30.99 | 14,288,624 | — | — | — | — | — |
| 2018-12-21 | $32.49 | $33.74 | $31.56 | $31.63 | 42,979,187 | — | — | — | — | — |
| 2018-12-20 | $33.01 | $33.21 | $32.08 | $32.45 | 29,054,837 | — | — | — | — | — |
| 2018-12-19 | $33.57 | $34.26 | $32.76 | $32.98 | 34,505,500 | — | — | — | — | — |
| 2018-12-18 | $34.17 | $34.17 | $33.02 | $33.41 | 25,277,550 | — | — | — | — | — |
| 2018-12-17 | $34.10 | $34.55 | $33.74 | $33.94 | 22,113,895 | — | — | — | — | — |
| 2018-12-14 | $34.10 | $34.54 | $33.91 | $34.06 | 19,362,742 | — | — | — | — | — |
| 2018-12-13 | $34.70 | $34.96 | $34.10 | $34.45 | 19,640,589 | — | — | — | — | — |
| 2018-12-12 | $34.97 | $35.14 | $34.52 | $34.66 | 25,169,570 | — | — | — | — | — |
| 2018-12-11 | $35.42 | $35.55 | $34.43 | $34.53 | 25,922,765 | — | — | — | — | — |
| 2018-12-10 | $35.18 | $35.24 | $34.40 | $35.00 | 17,323,172 | — | — | — | — | — |
| 2018-12-07 | $35.30 | $35.63 | $34.75 | $35.06 | 21,985,748 | — | — | — | — | — |
| 2018-12-06 | $34.97 | $35.54 | $34.66 | $35.50 | 29,294,592 | — | — | — | — | — |
| 2018-12-04 | $36.74 | $36.82 | $35.01 | $35.32 | 32,221,479 | — | — | — | — | — |
| 2018-12-03 | $36.64 | $36.77 | $36.25 | $36.69 | 24,949,341 | — | — | — | — | — |
| 2018-11-30 | $36.97 | $37.11 | $36.29 | $36.56 | 40,626,238 | — | — | — | — | — |
| 2018-11-29 | $36.27 | $37.17 | $36.21 | $36.94 | 17,458,467 | — | — | — | — | — |
| 2018-11-28 | $35.83 | $36.62 | $35.79 | $36.61 | 19,009,672 | — | — | — | — | — |
| 2018-11-27 | $35.26 | $36.04 | $35.26 | $35.95 | 14,637,640 | — | — | — | — | — |
| 2018-11-26 | $35.41 | $35.60 | $35.09 | $35.40 | 14,173,815 | — | — | — | — | — |
| 2018-11-23 | $34.92 | $35.34 | $34.86 | $35.04 | 6,128,741 | — | — | — | — | — |
| 2018-11-21 | $34.40 | $35.36 | $34.36 | $35.15 | 17,632,602 | — | — | — | — | — |
| 2018-11-20 | $35.76 | $36.06 | $34.31 | $34.45 | 31,238,132 | — | — | — | — | — |
| 2018-11-19 | $36.17 | $36.47 | $35.60 | $35.78 | 20,556,609 | — | — | — | — | — |
| 2018-11-16 | $36.28 | $36.48 | $35.90 | $36.17 | 22,985,741 | — | — | — | — | — |
| 2018-11-15 | $35.72 | $36.07 | $35.45 | $36.07 | 22,163,831 | — | — | — | — | — |
| 2018-11-14 | $35.62 | $36.25 | $35.40 | $35.89 | 25,018,589 | — | — | — | — | — |
| 2018-11-13 | $35.85 | $36.07 | $35.15 | $35.35 | 18,746,657 | — | — | — | — | — |
| 2018-11-12 | $35.85 | $36.16 | $35.21 | $35.61 | 18,184,027 | — | — | — | — | — |
| 2018-11-09 | $35.76 | $36.28 | $35.57 | $35.93 | 19,013,086 | — | — | — | — | — |
| 2018-11-08 | $36.07 | $36.16 | $35.53 | $35.90 | 15,287,122 | — | — | — | — | — |
| 2018-11-07 | $35.59 | $35.93 | $35.28 | $35.90 | 22,995,877 | — | — | — | — | — |
| 2018-11-06 | $35.72 | $35.79 | $35.17 | $35.36 | 21,001,654 | — | — | — | — | — |
| 2018-11-05 | $35.56 | $35.94 | $35.47 | $35.63 | 20,038,260 | — | — | — | — | — |
| 2018-11-02 | $35.70 | $35.83 | $34.69 | $35.30 | 26,241,158 | — | — | — | — | — |
| 2018-11-01 | $35.71 | $35.77 | $35.30 | $35.57 | 25,391,933 | — | — | — | — | — |
| 2018-10-31 | $35.58 | $36.22 | $34.98 | $35.75 | 30,070,194 | — | — | — | — | — |
| 2018-10-30 | $34.20 | $35.40 | $33.85 | $35.34 | 39,063,510 | — | — | — | — | — |
| 2018-10-29 | $33.66 | $34.23 | $33.20 | $33.73 | 34,542,525 | — | — | — | — | — |
| 2018-10-26 | $33.40 | $34.13 | $32.73 | $33.03 | 45,278,252 | — | — | — | — | — |
| 2018-10-25 | $33.63 | $34.00 | $32.85 | $33.59 | 36,106,853 | — | — | — | — | — |
| 2018-10-24 | $33.72 | $33.98 | $31.91 | $31.98 | 31,983,218 | — | — | — | — | — |
| 2018-10-23 | $33.19 | $33.54 | $32.85 | $33.41 | 21,446,913 | — | — | — | — | — |
| 2018-10-22 | $33.83 | $33.97 | $33.36 | $33.51 | 25,930,127 | — | — | — | — | — |
| 2018-10-19 | $33.85 | $34.22 | $33.53 | $33.72 | 26,040,455 | — | — | — | — | — |
| 2018-10-18 | $34.00 | $34.34 | $33.57 | $33.68 | 29,775,489 | — | — | — | — | — |
| 2018-10-17 | $33.85 | $34.37 | $33.54 | $34.11 | 21,752,502 | — | — | — | — | — |
| 2018-10-16 | $33.01 | $33.83 | $32.99 | $33.74 | 28,043,107 | — | — | — | — | — |
| 2018-10-15 | $32.44 | $33.43 | $32.34 | $32.89 | 24,410,079 | — | — | — | — | — |
| 2018-10-12 | $31.91 | $32.61 | $31.76 | $32.45 | 33,545,733 | — | — | — | — | — |
| 2018-10-11 | $32.43 | $32.51 | $31.41 | $31.56 | 38,715,028 | — | — | — | — | — |
| 2018-10-10 | $33.15 | $33.41 | $32.08 | $32.13 | 27,479,518 | — | — | — | — | — |
| 2018-10-09 | $33.06 | $33.58 | $32.79 | $33.21 | 18,573,269 | — | — | — | — | — |
| 2018-10-08 | $32.33 | $33.02 | $32.29 | $32.97 | 20,193,402 | — | — | — | — | — |
| 2018-10-05 | $32.98 | $33.02 | $32.25 | $32.39 | 21,802,865 | — | — | — | — | — |
| 2018-10-04 | $32.85 | $33.06 | $32.65 | $33.00 | 24,667,333 | — | — | — | — | — |
| 2018-10-03 | $33.53 | $33.63 | $32.81 | $32.98 | 30,908,536 | — | — | — | — | — |
| 2018-10-02 | $33.06 | $33.64 | $32.80 | $33.46 | 26,713,839 | — | — | — | $0.18 | — |
| 2018-10-01 | $33.30 | $33.40 | $32.79 | $33.29 | 21,799,557 | — | — | — | — | — |
| 2018-09-28 | $33.04 | $33.42 | $32.94 | $33.19 | 18,465,822 | — | — | — | — | — |
| 2018-09-27 | $33.27 | $33.48 | $32.97 | $33.01 | 18,198,005 | — | — | — | — | — |
| 2018-09-26 | $33.36 | $33.66 | $33.08 | $33.15 | 21,102,059 | — | — | — | — | — |
| 2018-09-25 | $33.61 | $33.72 | $33.07 | $33.18 | 27,244,245 | — | — | — | — | — |
| 2018-09-24 | $33.69 | $33.99 | $32.57 | $33.39 | 72,399,578 | — | — | — | — | — |
| 2018-09-21 | $35.57 | $35.67 | $35.13 | $35.52 | 61,495,691 | — | — | — | — | — |
| 2018-09-20 | $35.25 | $35.60 | $34.79 | $35.44 | 21,862,723 | — | — | — | — | — |
| 2018-09-19 | $35.29 | $35.56 | $34.95 | $34.98 | 18,621,497 | — | — | — | — | — |
| 2018-09-18 | $34.78 | $35.50 | $34.66 | $35.37 | 25,014,641 | — | — | — | — | — |
| 2018-09-17 | $34.70 | $34.87 | $34.41 | $34.64 | 14,210,840 | — | — | — | — | — |
| 2018-09-14 | $34.82 | $34.87 | $34.41 | $34.64 | 16,010,015 | — | — | — | — | — |
| 2018-09-13 | $33.88 | $34.89 | $33.81 | $34.71 | 24,534,491 | — | — | — | — | — |
| 2018-09-12 | $33.94 | $34.02 | $33.43 | $33.82 | 22,276,186 | — | — | — | — | — |
| 2018-09-11 | $34.15 | $34.21 | $33.95 | $34.02 | 21,981,160 | — | — | — | — | — |
| 2018-09-10 | $34.11 | $34.22 | $34.00 | $34.08 | 15,249,884 | — | — | — | — | — |
| 2018-09-07 | $33.65 | $34.09 | $33.51 | $33.90 | 19,372,772 | — | — | — | — | — |
| 2018-09-06 | $34.24 | $34.24 | $33.48 | $33.66 | 19,557,043 | — | — | — | — | — |
| 2018-09-05 | $34.01 | $34.19 | $33.88 | $34.00 | 17,926,774 | — | — | — | — | — |
| 2018-09-04 | $34.44 | $34.54 | $33.94 | $34.10 | 20,442,440 | — | — | — | — | — |
| 2018-08-31 | $34.30 | $34.74 | $34.28 | $34.67 | 21,782,698 | — | — | — | — | — |
| 2018-08-30 | $34.25 | $34.40 | $34.12 | $34.38 | 11,271,361 | — | — | — | — | — |
| 2018-08-29 | $33.99 | $34.58 | $33.95 | $34.44 | 14,318,180 | — | — | — | — | — |
| 2018-08-28 | $34.36 | $34.40 | $33.93 | $34.07 | 11,539,818 | — | — | — | — | — |
| 2018-08-27 | $34.34 | $34.40 | $34.11 | $34.14 | 12,759,506 | — | — | — | — | — |
| 2018-08-24 | $33.15 | $34.48 | $33.10 | $34.21 | 26,143,527 | — | — | — | — | — |
| 2018-08-23 | $33.16 | $33.25 | $33.05 | $33.09 | 12,257,163 | — | — | — | — | — |
| 2018-08-22 | $33.46 | $33.50 | $33.22 | $33.25 | 8,484,571 | — | — | — | — | — |
| 2018-08-21 | $33.22 | $33.75 | $33.21 | $33.50 | 12,171,269 | — | — | — | — | — |
| 2018-08-20 | $33.46 | $33.49 | $33.08 | $33.21 | 10,625,079 | — | — | — | — | — |
| 2018-08-17 | $33.33 | $33.60 | $33.13 | $33.36 | 12,888,827 | — | — | — | — | — |
| 2018-08-16 | $32.85 | $33.60 | $32.81 | $33.42 | 17,492,932 | — | — | — | — | — |
| 2018-08-15 | $32.99 | $33.06 | $32.49 | $32.77 | 16,397,229 | — | — | — | — | — |
| 2018-08-14 | $32.90 | $33.26 | $32.84 | $33.17 | 11,180,986 | — | — | — | — | — |
| 2018-08-13 | $32.91 | $32.98 | $32.60 | $32.84 | 16,976,610 | — | — | — | — | — |
| 2018-08-10 | $33.05 | $33.12 | $32.76 | $32.88 | 12,669,238 | — | — | — | — | — |
| 2018-08-09 | $32.90 | $33.56 | $32.85 | $33.26 | 18,270,028 | — | — | — | — | — |
| 2018-08-08 | $33.24 | $33.26 | $32.70 | $32.85 | 13,121,646 | — | — | — | — | — |
| 2018-08-07 | $33.22 | $33.29 | $32.98 | $33.18 | 11,685,997 | — | — | — | — | — |
| 2018-08-06 | $33.36 | $33.51 | $33.07 | $33.10 | 12,897,042 | — | — | — | — | — |
| 2018-08-03 | $32.75 | $33.21 | $32.55 | $33.19 | 17,590,349 | — | — | — | — | — |
| 2018-08-02 | $32.96 | $32.99 | $32.45 | $32.46 | 20,529,400 | — | — | — | — | — |
| 2018-08-01 | $33.65 | $33.65 | $33.10 | $33.18 | 21,506,025 | — | — | — | — | — |
| 2018-07-31 | $33.41 | $33.82 | $33.31 | $33.53 | 23,094,468 | — | — | — | — | — |
| 2018-07-30 | $32.86 | $33.46 | $32.82 | $33.23 | 23,349,268 | — | — | — | — | — |
| 2018-07-27 | $32.65 | $33.37 | $32.58 | $32.88 | 24,206,922 | — | — | — | — | — |
| 2018-07-26 | $32.65 | $32.90 | $31.65 | $32.57 | 42,992,631 | — | — | — | — | — |
| 2018-07-25 | $31.29 | $31.42 | $30.75 | $31.32 | 23,533,539 | — | — | — | — | — |
| 2018-07-24 | $32.02 | $32.14 | $31.26 | $31.29 | 23,255,265 | — | — | — | — | — |
| 2018-07-23 | $32.01 | $32.15 | $31.70 | $32.02 | 23,832,619 | — | — | — | — | — |
| 2018-07-20 | $32.59 | $32.76 | $32.14 | $32.15 | 26,223,659 | — | — | — | — | — |
| 2018-07-19 | $32.93 | $33.07 | $32.56 | $32.72 | 44,416,329 | — | — | — | — | — |
| 2018-07-18 | $31.98 | $32.29 | $31.85 | $31.90 | 17,256,164 | — | — | — | — | — |
| 2018-07-17 | $32.53 | $32.73 | $32.06 | $32.12 | 22,534,933 | — | — | — | — | — |
| 2018-07-16 | $32.56 | $33.06 | $32.47 | $32.77 | 24,474,419 | — | — | — | — | — |
| 2018-07-13 | $32.24 | $32.94 | $32.24 | $32.52 | 26,853,509 | — | — | — | — | — |
| 2018-07-12 | $31.57 | $32.40 | $31.49 | $32.38 | 23,873,165 | — | — | — | — | — |
| 2018-07-11 | $31.01 | $32.03 | $30.96 | $31.65 | 35,892,920 | — | — | — | — | — |
| 2018-07-10 | $31.59 | $31.60 | $31.11 | $31.25 | 13,191,641 | — | — | — | — | — |
| 2018-07-09 | $31.66 | $31.68 | $31.16 | $31.45 | 14,580,448 | — | — | — | — | — |
| 2018-07-06 | $31.18 | $31.50 | $30.93 | $31.47 | 12,314,567 | — | — | — | — | — |
| 2018-07-05 | $31.28 | $31.30 | $30.84 | $31.04 | 12,089,430 | — | — | — | — | — |
| 2018-07-03 | $31.12 | $31.50 | $30.92 | $31.01 | 13,509,074 | — | — | — | — | — |
| 2018-07-02 | $30.40 | $31.13 | $30.38 | $31.09 | 18,315,055 | — | — | — | $0.18 | — |
| 2018-06-29 | $30.47 | $31.49 | $30.46 | $30.75 | 40,499,692 | — | — | — | — | — |
| 2018-06-28 | $30.40 | $30.65 | $30.07 | $30.58 | 26,887,760 | — | — | — | — | — |
| 2018-06-27 | $30.52 | $30.83 | $30.26 | $30.26 | 30,774,841 | — | — | — | — | — |
| 2018-06-26 | $31.22 | $31.22 | $30.62 | $30.72 | 33,579,877 | — | — | — | — | — |
| 2018-06-25 | $31.68 | $31.97 | $30.84 | $31.04 | 35,278,541 | — | — | — | — | — |
| 2018-06-22 | $30.93 | $32.01 | $30.84 | $31.69 | 112,581,411 | — | — | — | — | — |
| 2018-06-21 | $31.26 | $31.54 | $30.60 | $30.73 | 37,479,015 | — | — | — | — | — |
| 2018-06-20 | $31.26 | $31.60 | $30.31 | $31.29 | 53,371,553 | — | — | — | — | — |
| 2018-06-19 | $30.15 | $31.00 | $30.15 | $30.75 | 30,963,380 | — | — | — | — | — |
| 2018-06-18 | $31.67 | $31.67 | $30.52 | $30.53 | 31,995,275 | — | — | — | — | — |
| 2018-06-15 | $32.23 | $32.24 | $31.48 | $31.75 | 56,698,993 | — | — | — | — | — |
| 2018-06-14 | $30.79 | $31.92 | $30.71 | $31.70 | 45,496,347 | — | — | — | — | — |
| 2018-06-13 | $29.08 | $30.60 | $29.04 | $30.29 | 48,900,717 | — | — | — | — | — |
| 2018-06-12 | $29.93 | $30.57 | $29.83 | $30.35 | 35,204,918 | — | — | — | — | — |
| 2018-06-11 | $29.96 | $30.40 | $29.88 | $29.99 | 27,699,960 | — | — | — | — | — |
| 2018-06-08 | $29.97 | $30.17 | $29.84 | $30.07 | 23,233,925 | — | — | — | — | — |
| 2018-06-07 | $30.38 | $30.61 | $29.94 | $29.99 | 28,184,805 | — | — | — | — | — |
| 2018-06-06 | $29.18 | $30.45 | $29.02 | $30.24 | 35,970,171 | — | — | — | — | — |
| 2018-06-05 | $29.30 | $29.35 | $29.09 | $29.13 | 24,455,533 | — | — | — | — | — |
| 2018-06-04 | $29.33 | $29.53 | $29.19 | $29.33 | 20,736,505 | — | — | — | — | — |
| 2018-06-01 | $29.37 | $29.48 | $29.17 | $29.30 | 19,455,785 | — | — | — | — | — |
| 2018-05-31 | $29.57 | $29.59 | $28.74 | $29.22 | 37,837,954 | — | — | — | — | — |
| 2018-05-30 | $29.69 | $29.71 | $29.35 | $29.50 | 18,575,083 | — | — | — | — | — |
| 2018-05-29 | $29.57 | $29.89 | $29.41 | $29.53 | 20,362,948 | — | — | — | — | — |
| 2018-05-25 | $29.61 | $30.00 | $29.60 | $29.76 | 14,074,050 | — | — | — | — | — |
| 2018-05-24 | $29.78 | $30.04 | $29.32 | $29.64 | 25,645,025 | — | — | — | — | — |
| 2018-05-23 | $29.85 | $30.22 | $29.80 | $29.88 | 29,735,369 | — | — | — | — | — |
| 2018-05-22 | $30.37 | $30.66 | $30.28 | $30.47 | 14,486,659 | — | — | — | — | — |
| 2018-05-21 | $30.71 | $30.82 | $30.18 | $30.31 | 19,599,083 | — | — | — | — | — |
| 2018-05-18 | $30.41 | $30.70 | $30.24 | $30.67 | 19,277,596 | — | — | — | — | — |
| 2018-05-17 | $30.61 | $30.78 | $30.35 | $30.37 | 24,612,809 | — | — | — | — | — |
| 2018-05-16 | $30.11 | $30.63 | $30.03 | $30.51 | 20,454,177 | — | — | — | — | — |
| 2018-05-15 | $29.97 | $30.02 | $29.74 | $30.00 | 25,597,650 | — | — | — | — | — |
| 2018-05-14 | $29.89 | $30.22 | $29.81 | $30.12 | 20,974,873 | — | — | — | — | — |
| 2018-05-11 | $29.56 | $29.94 | $29.53 | $29.90 | 15,657,371 | — | — | — | — | — |
| 2018-05-10 | $28.81 | $29.65 | $28.77 | $29.58 | 26,147,582 | — | — | — | — | — |
| 2018-05-09 | $28.65 | $29.03 | $28.52 | $28.80 | 24,333,148 | — | — | — | — | — |
| 2018-05-08 | $29.57 | $30.01 | $28.60 | $28.67 | 56,538,943 | — | — | — | — | — |
| 2018-05-07 | $30.02 | $30.37 | $29.82 | $30.36 | 19,905,525 | — | — | — | — | — |
| 2018-05-04 | $29.04 | $30.04 | $29.02 | $29.95 | 22,140,250 | — | — | — | — | — |
| 2018-05-03 | $29.19 | $29.30 | $28.63 | $29.06 | 23,233,178 | — | — | — | — | — |
| 2018-05-02 | $29.98 | $29.99 | $29.22 | $29.33 | 21,194,995 | — | — | — | — | — |
| 2018-05-01 | $29.41 | $30.08 | $29.25 | $30.05 | 26,797,705 | — | — | — | — | — |
| 2018-04-30 | $29.91 | $30.22 | $29.37 | $29.42 | 40,906,219 | — | — | — | — | — |
| 2018-04-27 | $30.99 | $31.03 | $29.80 | $29.81 | 55,114,605 | — | — | — | — | — |
| 2018-04-26 | $32.16 | $32.31 | $30.95 | $31.24 | 34,735,865 | — | — | — | — | — |
| 2018-04-25 | $31.10 | $32.60 | $30.97 | $32.11 | 42,393,617 | — | — | — | — | — |
| 2018-04-24 | $31.95 | $32.14 | $31.11 | $31.26 | 30,854,759 | — | — | — | — | — |
| 2018-04-23 | $31.15 | $31.79 | $31.09 | $31.74 | 22,357,064 | — | — | — | — | — |
| 2018-04-20 | $31.44 | $31.68 | $31.02 | $31.12 | 26,965,758 | — | — | — | — | — |
| 2018-04-19 | $31.17 | $31.64 | $30.99 | $31.38 | 22,414,256 | — | — | — | — | — |
| 2018-04-18 | $31.23 | $31.44 | $31.11 | $31.18 | 25,142,788 | — | — | — | — | — |
| 2018-04-17 | $31.63 | $31.72 | $30.97 | $31.18 | 35,830,394 | — | — | — | — | — |
| 2018-04-16 | $31.25 | $31.62 | $30.91 | $31.42 | 16,290,102 | — | — | — | — | — |
| 2018-04-13 | $31.15 | $31.35 | $30.81 | $30.95 | 26,382,109 | — | — | — | — | — |
| 2018-04-12 | $31.65 | $31.76 | $30.83 | $31.05 | 31,422,723 | — | — | — | — | — |
| 2018-04-11 | $31.48 | $31.93 | $31.43 | $31.45 | 23,339,878 | — | — | — | — | — |
| 2018-04-10 | $32.08 | $32.24 | $31.43 | $31.73 | 32,583,726 | — | — | — | — | — |
| 2018-04-09 | $32.23 | $32.39 | $31.79 | $31.82 | 18,730,865 | — | — | — | — | — |
| 2018-04-06 | $32.10 | $32.36 | $31.74 | $31.98 | 36,044,114 | — | — | — | — | — |
| 2018-04-05 | $32.40 | $32.62 | $32.19 | $32.43 | 25,327,806 | — | — | — | — | — |
| 2018-04-04 | $31.07 | $32.25 | $30.97 | $32.16 | 28,169,867 | — | — | — | — | — |
| 2018-04-03 | $31.32 | $31.44 | $30.85 | $31.37 | 31,235,892 | — | — | — | $0.18 | — |
| 2018-04-02 | $31.95 | $32.15 | $31.17 | $31.42 | 37,968,128 | — | — | — | — | — |
| 2018-03-29 | $31.36 | $32.35 | $31.24 | $32.02 | 34,722,954 | — | — | — | — | — |
| 2018-03-28 | $31.12 | $31.72 | $31.06 | $31.19 | 35,111,449 | — | — | — | — | — |
| 2018-03-27 | $31.54 | $31.75 | $30.69 | $30.92 | 33,089,057 | — | — | — | — | — |
| 2018-03-26 | $31.63 | $31.67 | $30.68 | $31.43 | 34,408,829 | — | — | — | — | — |
| 2018-03-23 | $31.54 | $31.61 | $31.07 | $31.09 | 46,801,928 | — | — | — | — | — |
| 2018-03-22 | $32.02 | $32.08 | $31.12 | $31.14 | 57,534,774 | — | — | — | — | — |
| 2018-03-21 | $32.38 | $32.94 | $32.29 | $32.32 | 23,113,994 | — | — | — | — | — |
| 2018-03-20 | $33.14 | $33.27 | $32.38 | $32.40 | 22,293,578 | — | — | — | — | — |
| 2018-03-19 | $33.36 | $33.62 | $32.69 | $33.08 | 36,723,366 | — | — | — | — | — |
| 2018-03-16 | $34.01 | $34.32 | $33.53 | $33.58 | 49,729,776 | — | — | — | — | — |
| 2018-03-15 | $33.74 | $34.03 | $33.65 | $33.88 | 23,693,269 | — | — | — | — | — |
| 2018-03-14 | $34.16 | $34.25 | $33.70 | $33.76 | 27,856,596 | — | — | — | — | — |
| 2018-03-13 | $34.67 | $34.78 | $33.95 | $34.14 | 21,959,607 | — | — | — | — | — |
| 2018-03-12 | $34.76 | $34.88 | $34.55 | $34.64 | 19,150,196 | — | — | — | — | — |
| 2018-03-09 | $34.68 | $34.81 | $34.21 | $34.80 | 25,327,806 | — | — | — | — | — |
| 2018-03-08 | $34.09 | $34.69 | $33.84 | $34.56 | 24,659,544 | — | — | — | — | — |
| 2018-03-07 | $34.51 | $34.51 | $33.77 | $33.85 | 26,820,646 | — | — | — | — | — |
| 2018-03-06 | $34.75 | $34.76 | $34.10 | $34.55 | 21,121,478 | — | — | — | — | — |
| 2018-03-05 | $34.12 | $34.77 | $33.88 | $34.47 | 31,219,780 | — | — | — | — | — |
| 2018-03-02 | $33.97 | $34.28 | $33.80 | $34.20 | 30,788,178 | — | — | — | — | — |
| 2018-03-01 | $34.15 | $34.55 | $33.93 | $34.25 | 36,830,279 | — | — | — | — | — |
| 2018-02-28 | $34.58 | $34.75 | $33.51 | $33.94 | 74,496,340 | — | — | — | — | — |
| 2018-02-27 | $35.61 | $35.80 | $34.29 | $34.36 | 73,836,400 | — | — | — | — | — |
| 2018-02-26 | $37.05 | $37.24 | $36.90 | $37.09 | 15,872,265 | — | — | — | — | — |
| 2018-02-23 | $36.69 | $37.16 | $36.47 | $37.02 | 17,620,865 | — | — | — | — | — |
| 2018-02-22 | $36.61 | $37.09 | $36.15 | $36.36 | 20,060,560 | — | — | — | — | — |
| 2018-02-21 | $36.97 | $37.34 | $36.55 | $36.56 | 15,183,730 | — | — | — | — | — |
| 2018-02-20 | $37.06 | $37.20 | $36.59 | $36.99 | 19,380,775 | — | — | — | — | — |
| 2018-02-16 | $37.48 | $37.88 | $37.20 | $37.29 | 24,075,681 | — | — | — | — | — |
| 2018-02-15 | $37.26 | $37.60 | $36.79 | $37.56 | 23,140,776 | — | — | — | — | — |
| 2018-02-14 | $36.38 | $37.13 | $36.08 | $36.95 | 23,455,328 | — | — | — | — | — |
| 2018-02-13 | $35.76 | $36.71 | $35.71 | $36.51 | 19,348,231 | — | — | — | — | — |
| 2018-02-12 | $36.18 | $36.62 | $35.87 | $36.12 | 32,738,228 | — | — | — | — | — |
| 2018-02-09 | $35.96 | $36.54 | $35.08 | $36.15 | 39,880,192 | — | — | — | — | — |
| 2018-02-08 | $37.39 | $37.64 | $35.75 | $35.79 | 36,409,134 | — | — | — | — | — |
| 2018-02-07 | $37.02 | $37.88 | $36.90 | $37.63 | 35,280,995 | — | — | — | — | — |
| 2018-02-06 | $36.48 | $37.30 | $36.08 | $37.18 | 51,958,952 | — | — | — | — | — |
| 2018-02-05 | $38.76 | $39.03 | $36.64 | $36.74 | 45,205,909 | — | — | — | — | — |
| 2018-02-02 | $38.89 | $39.51 | $38.27 | $38.53 | 34,176,650 | — | — | — | — | — |
| 2018-02-01 | $39.52 | $39.92 | $39.25 | $39.26 | 28,260,455 | — | — | — | — | — |
| 2018-01-31 | $39.63 | $40.05 | $39.44 | $39.86 | 28,730,362 | — | — | — | — | — |
| 2018-01-30 | $39.39 | $39.79 | $39.07 | $39.68 | 22,832,306 | — | — | — | — | — |
| 2018-01-29 | $39.64 | $39.68 | $38.75 | $39.34 | 23,003,773 | — | — | — | — | — |
| 2018-01-26 | $39.46 | $40.11 | $39.32 | $40.11 | 29,875,893 | — | — | — | — | — |
| 2018-01-25 | $40.41 | $40.80 | $39.34 | $39.49 | 29,661,640 | — | — | — | — | — |
| 2018-01-24 | $40.02 | $41.24 | $38.96 | $40.29 | 52,196,360 | — | — | — | — | — |
| 2018-01-23 | $39.83 | $40.15 | $39.33 | $39.78 | 20,438,919 | — | — | — | — | — |
| 2018-01-22 | $39.75 | $40.22 | $39.50 | $40.20 | 23,940,706 | — | — | — | — | — |
| 2018-01-19 | $39.32 | $39.91 | $39.17 | $39.83 | 25,172,344 | — | — | — | — | — |
| 2018-01-18 | $38.48 | $39.31 | $38.43 | $39.22 | 23,279,059 | — | — | — | — | — |
| 2018-01-17 | $39.41 | $39.56 | $38.81 | $39.06 | 18,222,333 | — | — | — | — | — |
| 2018-01-16 | $39.92 | $39.92 | $39.13 | $39.19 | 20,292,313 | — | — | — | — | — |
| 2018-01-12 | $39.90 | $40.03 | $39.30 | $39.78 | 20,240,990 | — | — | — | — | — |
| 2018-01-11 | $38.61 | $39.99 | $38.56 | $39.93 | 39,162,848 | — | — | — | — | — |
| 2018-01-10 | $37.89 | $38.58 | $37.64 | $38.51 | 21,551,373 | — | — | — | — | — |
| 2018-01-09 | $37.99 | $38.45 | $37.91 | $38.06 | 18,166,742 | — | — | — | — | — |
| 2018-01-08 | $38.21 | $38.45 | $37.76 | $37.94 | 16,207,197 | — | — | — | — | — |
| 2018-01-05 | $38.34 | $38.65 | $37.87 | $38.46 | 18,147,003 | — | — | — | — | — |
| 2018-01-04 | $37.93 | $38.16 | $37.58 | $38.12 | 19,359,435 | — | — | — | — | — |
| 2018-01-03 | $38.19 | $38.77 | $37.54 | $37.87 | 22,474,114 | — | — | — | — | — |
| 2018-01-02 | $38.29 | $38.53 | $37.54 | $38.49 | 19,494,410 | — | — | — | $0.15 | — |
| 2017-12-29 | $37.58 | $37.88 | $37.54 | $37.54 | 13,050,477 | — | — | — | — | — |
| 2017-12-28 | $38.03 | $38.03 | $37.52 | $37.76 | 9,814,266 | — | — | — | — | — |
| 2017-12-27 | $38.28 | $38.28 | $37.72 | $37.87 | 12,835,583 | — | — | — | — | — |
| 2017-12-26 | $38.09 | $38.43 | $38.08 | $38.26 | 11,180,773 | — | — | — | — | — |
| 2017-12-22 | $38.28 | $38.51 | $37.99 | $38.22 | 14,480,791 | — | — | — | — | — |
| 2017-12-21 | $37.00 | $38.65 | $36.93 | $38.25 | 36,706,614 | — | — | — | — | — |
| 2017-12-20 | $36.93 | $37.10 | $36.51 | $36.91 | 18,342,797 | — | — | — | — | — |
| 2017-12-19 | $36.98 | $37.06 | $36.42 | $36.68 | 22,547,737 | — | — | — | — | — |
| 2017-12-18 | $37.47 | $37.56 | $36.97 | $37.06 | 19,764,361 | — | — | — | — | — |
| 2017-12-15 | $37.01 | $37.37 | $36.54 | $37.22 | 50,531,413 | — | — | — | — | — |
| 2017-12-14 | $36.37 | $37.22 | $35.79 | $36.66 | 24,852,884 | — | — | — | — | — |
| 2017-12-13 | $37.03 | $37.06 | $36.08 | $36.16 | 29,855,834 | — | — | — | — | — |
| 2017-12-12 | $36.93 | $37.63 | $36.55 | $37.03 | 35,891,319 | — | — | — | — | — |
| 2017-12-11 | $35.88 | $36.04 | $35.58 | $36.03 | 25,364,831 | — | — | — | — | — |
| 2017-12-08 | $36.08 | $36.08 | $35.49 | $35.57 | 23,713,008 | — | — | — | — | — |
| 2017-12-07 | $36.08 | $36.15 | $35.38 | $35.51 | 31,243,574 | — | — | — | — | — |
| 2017-12-06 | $37.33 | $37.34 | $36.13 | $36.20 | 27,169,768 | — | — | — | — | — |
| 2017-12-05 | $37.37 | $37.85 | $36.99 | $37.04 | 30,663,659 | — | — | — | — | — |
| 2017-12-04 | $36.94 | $38.17 | $36.94 | $37.79 | 58,831,606 | — | — | — | — | — |
| 2017-12-01 | $34.82 | $36.27 | $34.78 | $36.02 | 34,712,284 | — | — | — | — | — |
| 2017-11-30 | $34.65 | $35.28 | $34.19 | $35.18 | 45,731,513 | — | — | — | — | — |
| 2017-11-29 | $34.75 | $35.36 | $33.75 | $34.85 | 36,215,047 | — | — | — | — | — |
| 2017-11-28 | $33.33 | $33.97 | $33.05 | $33.97 | 36,818,649 | — | — | — | — | — |
| 2017-11-27 | $33.53 | $33.62 | $33.09 | $33.32 | 26,227,394 | — | — | — | — | — |
| 2017-11-24 | $34.01 | $34.07 | $33.53 | $33.62 | 13,120,152 | — | — | — | — | — |
| 2017-11-22 | $34.10 | $34.20 | $33.86 | $34.12 | 17,501,254 | — | — | — | — | — |
| 2017-11-21 | $33.87 | $34.22 | $33.74 | $34.13 | 24,274,677 | — | — | — | — | — |
| 2017-11-20 | $33.83 | $34.07 | $33.51 | $33.58 | 20,709,937 | — | — | — | — | — |
| 2017-11-17 | $34.68 | $34.68 | $33.85 | $33.89 | 40,693,886 | — | — | — | — | — |
| 2017-11-16 | $34.58 | $35.21 | $34.58 | $34.74 | 23,044,853 | — | — | — | — | — |
| 2017-11-15 | $34.58 | $34.94 | $34.37 | $34.85 | 21,817,056 | — | — | — | — | — |
| 2017-11-14 | $34.69 | $34.73 | $34.31 | $34.55 | 21,544,971 | — | — | — | — | — |
| 2017-11-13 | $34.39 | $34.94 | $34.29 | $34.91 | 17,345,792 | — | — | — | — | — |
| 2017-11-10 | $34.21 | $34.97 | $34.21 | $34.54 | 19,216,777 | — | — | — | — | — |
| 2017-11-09 | $33.72 | $34.60 | $33.58 | $34.26 | 17,242,507 | — | — | — | — | — |
| 2017-11-08 | $34.22 | $34.33 | $33.81 | $33.94 | 25,517,198 | — | — | — | — | — |
| 2017-11-07 | $33.34 | $34.59 | $33.34 | $34.10 | 40,667,531 | — | — | — | — | — |
| 2017-11-06 | $33.35 | $33.80 | $33.06 | $33.31 | 24,927,467 | — | — | — | — | — |
| 2017-11-03 | $32.88 | $33.45 | $32.60 | $33.44 | 32,185,308 | — | — | — | — | — |
| 2017-11-02 | $33.82 | $33.82 | $32.73 | $32.94 | 43,020,373 | — | — | — | — | — |
| 2017-11-01 | $33.97 | $34.13 | $33.68 | $33.81 | 19,419,187 | — | — | — | — | — |
| 2017-10-31 | $34.22 | $34.27 | $33.67 | $33.77 | 23,291,116 | — | — | — | — | — |
| 2017-10-30 | $34.37 | $34.40 | $33.80 | $34.21 | 31,404,157 | — | — | — | — | — |
| 2017-10-27 | $33.67 | $34.60 | $33.12 | $34.48 | 54,504,174 | — | — | — | — | — |
| 2017-10-26 | $33.64 | $34.86 | $33.29 | $33.99 | 62,560,344 | — | — | — | — | — |
| 2017-10-25 | $33.95 | $34.54 | $33.93 | $34.52 | 27,991,358 | — | — | — | — | — |
| 2017-10-24 | $34.34 | $34.56 | $33.98 | $34.21 | 26,940,043 | — | — | — | — | — |
| 2017-10-23 | $34.93 | $34.93 | $34.23 | $34.25 | 32,805,769 | — | — | — | — | — |
| 2017-10-20 | $34.86 | $34.88 | $34.55 | $34.88 | 15,554,406 | — | — | — | — | — |
| 2017-10-19 | $33.88 | $34.69 | $33.79 | $34.58 | 27,031,591 | — | — | — | — | — |
| 2017-10-18 | $34.25 | $34.33 | $33.86 | $33.93 | 19,198,424 | — | — | — | — | — |
| 2017-10-17 | $34.27 | $34.42 | $34.15 | $34.18 | 15,930,630 | — | — | — | — | — |
| 2017-10-16 | $33.89 | $34.76 | $33.85 | $34.31 | 28,451,448 | — | — | — | — | — |
| 2017-10-13 | $33.66 | $33.89 | $33.05 | $33.75 | 46,598,558 | — | — | — | — | — |
| 2017-10-12 | $34.49 | $34.58 | $33.53 | $33.69 | 54,101,702 | — | — | — | — | — |
| 2017-10-11 | $35.28 | $35.28 | $34.86 | $35.07 | 28,135,830 | — | — | — | — | — |
| 2017-10-10 | $35.43 | $35.65 | $35.15 | $35.32 | 16,022,606 | — | — | — | — | — |
| 2017-10-09 | $35.60 | $35.85 | $35.35 | $35.43 | 11,400,682 | — | — | — | — | — |
| 2017-10-06 | $35.90 | $36.04 | $35.57 | $35.62 | 20,082,541 | — | — | — | — | — |
| 2017-10-05 | $36.18 | $36.34 | $35.70 | $35.94 | 21,491,087 | — | — | — | — | — |
| 2017-10-04 | $35.94 | $36.19 | $35.73 | $36.17 | 22,384,913 | — | — | — | — | — |
| 2017-10-03 | $35.41 | $35.97 | $35.32 | $35.90 | 19,784,421 | — | — | — | $0.15 | — |
| 2017-10-02 | $36.00 | $36.41 | $35.55 | $35.59 | 19,375,546 | — | — | — | — | — |
| 2017-09-29 | $35.45 | $36.09 | $35.25 | $36.06 | 20,490,988 | — | — | — | — | — |
| 2017-09-28 | $35.85 | $35.99 | $35.36 | $35.45 | 17,457,507 | — | — | — | — | — |
| 2017-09-27 | $35.45 | $36.40 | $35.35 | $36.11 | 26,353,513 | — | — | — | — | — |
| 2017-09-26 | $35.52 | $35.69 | $35.28 | $35.44 | 17,085,124 | — | — | — | — | — |
| 2017-09-25 | $35.68 | $35.72 | $35.17 | $35.53 | 23,049,121 | — | — | — | — | — |
| 2017-09-22 | $34.94 | $35.75 | $34.93 | $35.71 | 23,206,396 | — | — | — | — | — |
| 2017-09-21 | $35.03 | $35.37 | $35.02 | $35.12 | 19,806,401 | — | — | — | — | — |
| 2017-09-20 | $35.09 | $35.43 | $34.91 | $35.11 | 33,163,747 | — | — | — | — | — |
| 2017-09-19 | $34.74 | $35.07 | $34.37 | $34.96 | 41,367,270 | — | — | — | — | — |
| 2017-09-18 | $34.56 | $34.97 | $34.29 | $34.78 | 29,083,112 | — | — | — | — | — |
| 2017-09-15 | $35.19 | $35.19 | $34.15 | $34.61 | 66,548,897 | — | — | — | — | — |
| 2017-09-14 | $35.56 | $35.65 | $35.21 | $35.24 | 28,331,624 | — | — | — | — | — |
| 2017-09-13 | $35.51 | $35.90 | $35.50 | $35.58 | 24,965,879 | — | — | — | — | — |
| 2017-09-12 | $35.97 | $36.39 | $35.20 | $35.52 | 39,237,004 | — | — | — | — | — |
| 2017-09-11 | $35.90 | $36.01 | $35.20 | $35.45 | 31,630,788 | — | — | — | — | — |
| 2017-09-08 | $36.04 | $36.04 | $35.15 | $35.81 | 57,477,369 | — | — | — | — | — |
| 2017-09-07 | $38.66 | $38.66 | $35.81 | $36.18 | 75,457,173 | — | — | — | — | — |
| 2017-09-06 | $38.24 | $38.74 | $38.00 | $38.58 | 15,549,178 | — | — | — | — | — |
| 2017-09-05 | $38.40 | $38.57 | $37.86 | $38.12 | 12,143,207 | — | — | — | — | — |
| 2017-09-01 | $38.21 | $38.64 | $38.10 | $38.48 | 12,103,408 | — | — | — | — | — |
| 2017-08-31 | $38.32 | $38.41 | $37.98 | $38.06 | 15,229,718 | — | — | — | — | — |
| 2017-08-30 | $37.58 | $38.36 | $37.50 | $38.26 | 12,699,541 | — | — | — | — | — |
| 2017-08-29 | $37.65 | $37.88 | $37.56 | $37.64 | 9,758,569 | — | — | — | — | — |
| 2017-08-28 | $37.81 | $37.94 | $37.65 | $37.81 | 8,889,070 | — | — | — | — | — |
| 2017-08-25 | $37.79 | $38.00 | $37.41 | $37.68 | 14,308,150 | — | — | — | — | — |
| 2017-08-24 | $38.24 | $38.31 | $37.50 | $37.62 | 15,366,614 | — | — | — | — | — |
| 2017-08-23 | $38.66 | $38.71 | $38.07 | $38.10 | 12,506,094 | — | — | — | — | — |
| 2017-08-22 | $38.36 | $38.90 | $38.29 | $38.75 | 12,539,704 | — | — | — | — | — |
| 2017-08-21 | $37.99 | $38.37 | $37.93 | $38.24 | 17,603,473 | — | — | — | — | — |
| 2017-08-18 | $37.60 | $38.21 | $37.54 | $37.98 | 20,856,756 | — | — | — | — | — |
| 2017-08-17 | $38.61 | $38.65 | $37.73 | $37.74 | 16,095,268 | — | — | — | — | — |
| 2017-08-16 | $39.06 | $39.06 | $38.47 | $38.65 | 12,395,873 | — | — | — | — | — |
| 2017-08-15 | $39.33 | $39.35 | $38.65 | $38.89 | 14,510,560 | — | — | — | — | — |
| 2017-08-14 | $38.88 | $39.34 | $38.78 | $39.27 | 19,715,599 | — | — | — | — | — |
| 2017-08-11 | $38.20 | $38.69 | $38.12 | $38.53 | 17,856,565 | — | — | — | — | — |
| 2017-08-10 | $37.86 | $38.47 | $37.84 | $38.17 | 21,957,153 | — | — | — | — | — |
| 2017-08-09 | $37.06 | $38.12 | $36.88 | $38.08 | 18,567,721 | — | — | — | — | — |
| 2017-08-08 | $37.13 | $37.65 | $36.95 | $37.41 | 14,539,155 | — | — | — | — | — |
| 2017-08-07 | $37.14 | $37.21 | $36.97 | $37.12 | 13,103,614 | — | — | — | — | — |
| 2017-08-04 | $37.33 | $37.34 | $37.06 | $37.11 | 12,245,532 | — | — | — | — | — |
| 2017-08-03 | $37.14 | $37.48 | $37.03 | $37.21 | 17,408,105 | — | — | — | — | — |
| 2017-08-02 | $37.65 | $37.67 | $37.07 | $37.50 | 18,439,787 | — | — | — | — | — |
| 2017-08-01 | $37.86 | $38.28 | $37.59 | $37.81 | 20,058,320 | — | — | — | — | — |
| 2017-07-31 | $37.43 | $38.11 | $37.39 | $37.91 | 28,948,777 | — | — | — | — | — |
| 2017-07-28 | $36.88 | $37.11 | $36.68 | $37.04 | 21,743,433 | — | — | — | — | — |
| 2017-07-27 | $37.63 | $37.72 | $36.43 | $36.95 | 54,865,033 | — | — | — | — | — |
| 2017-07-26 | $37.14 | $37.46 | $36.69 | $36.88 | 27,070,537 | — | — | — | — | — |
| 2017-07-25 | $37.16 | $37.41 | $37.01 | $37.25 | 19,072,732 | — | — | — | — | — |
| 2017-07-24 | $37.16 | $37.21 | $36.79 | $36.99 | 11,979,529 | — | — | — | — | — |
| 2017-07-21 | $36.91 | $37.49 | $36.87 | $37.14 | 12,428,736 | — | — | — | — | — |
| 2017-07-20 | $36.87 | $37.21 | $36.71 | $37.01 | 15,107,973 | — | — | — | — | — |
| 2017-07-19 | $36.79 | $36.89 | $36.40 | $36.87 | 12,289,493 | — | — | — | — | — |
| 2017-07-18 | $36.82 | $36.83 | $36.36 | $36.72 | 12,731,444 | — | — | — | — | — |
| 2017-07-17 | $36.66 | $36.86 | $36.61 | $36.74 | 11,561,692 | — | — | — | — | — |
| 2017-07-14 | $36.98 | $37.01 | $36.19 | $36.74 | 21,116,143 | — | — | — | — | — |
| 2017-07-13 | $36.61 | $36.89 | $36.59 | $36.84 | 17,071,253 | — | — | — | — | — |
| 2017-07-12 | $36.77 | $36.84 | $36.54 | $36.57 | 14,314,339 | — | — | — | — | — |
| 2017-07-11 | $36.31 | $36.53 | $36.19 | $36.34 | 21,189,126 | — | — | — | — | — |
| 2017-07-10 | $36.14 | $36.50 | $36.09 | $36.33 | 14,591,652 | — | — | — | — | — |
| 2017-07-07 | $35.90 | $36.31 | $35.85 | $36.15 | 18,641,877 | — | — | — | — | — |
| 2017-07-06 | $36.09 | $36.17 | $35.75 | $35.85 | 15,068,067 | — | — | — | — | — |
| 2017-07-05 | $36.09 | $36.34 | $35.90 | $36.28 | 21,419,065 | — | — | — | — | — |
| 2017-07-03 | $36.63 | $36.79 | $35.91 | $35.95 | 12,314,994 | — | — | — | — | — |
| 2017-06-30 | $36.67 | $36.69 | $36.32 | $36.48 | 19,485,127 | — | — | — | $0.15 | — |
| 2017-06-29 | $37.09 | $37.27 | $35.88 | $36.43 | 26,465,441 | — | — | — | — | — |
| 2017-06-28 | $36.80 | $37.49 | $36.72 | $37.36 | 19,277,916 | — | — | — | — | — |
| 2017-06-27 | $37.03 | $37.11 | $36.64 | $36.79 | 26,741,581 | — | — | — | — | — |
| 2017-06-26 | $37.19 | $37.25 | $36.71 | $37.10 | 19,338,628 | — | — | — | — | — |
| 2017-06-23 | $37.42 | $37.46 | $36.88 | $37.02 | 29,728,007 | — | — | — | — | — |
| 2017-06-22 | $37.81 | $38.04 | $37.41 | $37.43 | 19,829,128 | — | — | — | — | — |
| 2017-06-21 | $37.86 | $37.99 | $37.50 | $37.75 | 21,463,665 | — | — | — | — | — |
| 2017-06-20 | $37.96 | $38.43 | $37.41 | $37.85 | 29,832,253 | — | — | — | — | — |
| 2017-06-19 | $39.20 | $39.29 | $38.61 | $39.18 | 16,162,276 | — | — | — | — | — |
| 2017-06-16 | $38.58 | $38.75 | $38.13 | $38.69 | 29,222,569 | — | — | — | — | — |
| 2017-06-15 | $38.37 | $38.91 | $38.32 | $38.84 | 12,995,100 | — | — | — | — | — |
| 2017-06-14 | $38.81 | $38.81 | $38.29 | $38.51 | 12,986,244 | — | — | — | — | — |
| 2017-06-13 | $38.23 | $38.68 | $38.22 | $38.63 | 12,195,810 | — | — | — | — | — |
| 2017-06-12 | $38.01 | $38.91 | $38.01 | $38.40 | 16,804,396 | — | — | — | — | — |
| 2017-06-09 | $38.35 | $38.48 | $37.94 | $38.13 | 21,870,299 | — | — | — | — | — |
| 2017-06-08 | $39.18 | $39.27 | $38.17 | $38.37 | 27,185,666 | — | — | — | — | — |
| 2017-06-07 | $39.17 | $39.33 | $39.03 | $39.26 | 13,724,501 | — | — | — | — | — |
| 2017-06-06 | $39.20 | $39.22 | $38.94 | $39.10 | 13,731,223 | — | — | — | — | — |
| 2017-06-05 | $39.48 | $39.53 | $38.93 | $39.17 | 15,258,100 | — | — | — | — | — |
| 2017-06-02 | $39.08 | $39.52 | $38.94 | $39.35 | 18,551,929 | — | — | — | — | — |
| 2017-06-01 | $39.02 | $39.20 | $38.86 | $39.04 | 19,173,777 | — | — | — | — | — |
| 2017-05-31 | $38.53 | $39.09 | $38.49 | $39.07 | 28,105,314 | — | — | — | — | — |
| 2017-05-30 | $38.45 | $39.03 | $38.31 | $38.52 | 27,175,957 | — | — | — | — | — |
| 2017-05-26 | $37.69 | $38.42 | $37.69 | $38.34 | 19,408,197 | — | — | — | — | — |
| 2017-05-25 | $38.00 | $38.24 | $37.70 | $37.81 | 37,452,874 | — | — | — | — | — |
| 2017-05-24 | $37.35 | $37.86 | $37.19 | $37.80 | 18,164,288 | — | — | — | — | — |
| 2017-05-23 | $37.16 | $37.37 | $36.88 | $37.28 | 16,526,230 | — | — | — | — | — |
| 2017-05-22 | $36.57 | $37.08 | $36.33 | $37.01 | 13,987,943 | — | — | — | — | — |
| 2017-05-19 | $35.92 | $36.46 | $35.80 | $36.41 | 19,995,153 | — | — | — | — | — |
| 2017-05-18 | $36.04 | $36.56 | $35.71 | $36.24 | 21,700,006 | — | — | — | — | — |
| 2017-05-17 | $36.25 | $36.31 | $35.54 | $35.71 | 23,654,110 | — | — | — | — | — |
| 2017-05-16 | $36.64 | $36.64 | $36.26 | $36.38 | 19,009,565 | — | — | — | — | — |
| 2017-05-15 | $36.45 | $36.69 | $36.43 | $36.52 | 12,699,434 | — | — | — | — | — |
| 2017-05-12 | $36.76 | $36.77 | $36.45 | $36.53 | 13,317,227 | — | — | — | — | — |
| 2017-05-11 | $36.42 | $36.85 | $36.41 | $36.79 | 14,387,108 | — | — | — | — | — |
| 2017-05-10 | $36.57 | $36.64 | $36.34 | $36.64 | 13,786,387 | — | — | — | — | — |
| 2017-05-09 | $36.73 | $36.81 | $36.39 | $36.63 | 13,349,664 | — | — | — | — | — |
| 2017-05-08 | $36.86 | $36.89 | $36.34 | $36.74 | 18,367,765 | — | — | — | — | — |
| 2017-05-05 | $36.11 | $36.57 | $35.88 | $36.56 | 18,822,627 | — | — | — | — | — |
| 2017-05-04 | $35.97 | $36.24 | $35.53 | $35.89 | 18,870,215 | — | — | — | — | — |
| 2017-05-03 | $36.95 | $36.97 | $35.76 | $36.12 | 28,060,713 | — | — | — | — | — |
| 2017-05-02 | $36.85 | $36.88 | $36.61 | $36.87 | 15,452,081 | — | — | — | — | — |
| 2017-05-01 | $36.94 | $36.97 | $36.54 | $36.73 | 17,047,246 | — | — | — | — | — |
| 2017-04-28 | $37.02 | $37.06 | $36.54 | $36.73 | 20,755,284 | — | — | — | — | — |
| 2017-04-27 | $37.07 | $38.07 | $36.73 | $37.10 | 37,534,072 | — | — | — | — | — |
| 2017-04-26 | $36.25 | $36.72 | $36.08 | $36.35 | 33,572,195 | — | — | — | — | — |
| 2017-04-25 | $35.62 | $36.13 | $35.62 | $36.07 | 13,362,895 | — | — | — | — | — |
| 2017-04-24 | $36.17 | $36.20 | $35.60 | $35.62 | 21,371,903 | — | — | — | — | — |
| 2017-04-21 | $35.59 | $35.85 | $35.55 | $35.76 | 18,253,062 | — | — | — | — | — |
| 2017-04-20 | $35.40 | $35.73 | $35.29 | $35.61 | 18,405,857 | — | — | — | — | — |
| 2017-04-19 | $35.45 | $35.60 | $35.14 | $35.17 | 16,516,947 | — | — | — | — | — |
| 2017-04-18 | $34.85 | $35.42 | $34.72 | $35.23 | 24,612,062 | — | — | — | — | — |
| 2017-04-17 | $34.96 | $35.05 | $34.75 | $34.86 | 15,445,038 | — | — | — | — | — |
| 2017-04-13 | $35.02 | $35.04 | $34.67 | $34.81 | 19,242,171 | — | — | — | — | — |
| 2017-04-12 | $35.10 | $35.15 | $34.80 | $34.95 | 18,657,562 | — | — | — | — | — |
| 2017-04-11 | $35.30 | $35.30 | $34.84 | $34.89 | 21,385,241 | — | — | — | — | — |
| 2017-04-10 | $35.57 | $35.68 | $35.20 | $35.30 | 13,486,880 | — | — | — | — | — |
| 2017-04-07 | $35.86 | $35.87 | $35.54 | $35.64 | 15,307,182 | — | — | — | — | — |
| 2017-04-06 | $34.94 | $35.94 | $34.93 | $35.74 | 24,878,706 | — | — | — | — | — |
| 2017-04-05 | $35.45 | $35.60 | $34.90 | $35.00 | 19,343,216 | — | — | — | — | — |
| 2017-04-04 | $35.20 | $35.55 | $35.20 | $35.42 | 14,059,859 | — | — | — | — | — |
| 2017-04-03 | $35.12 | $35.51 | $35.03 | $35.20 | 17,603,046 | — | — | — | $0.15 | — |
| 2017-03-31 | $35.07 | $35.32 | $34.92 | $35.23 | 16,598,786 | — | — | — | — | — |
| 2017-03-30 | $34.80 | $35.19 | $34.80 | $35.15 | 10,917,864 | — | — | — | — | — |
| 2017-03-29 | $34.58 | $34.97 | $34.54 | $34.88 | 11,105,123 | — | — | — | — | — |
| 2017-03-28 | $34.63 | $34.94 | $34.39 | $34.76 | 15,353,703 | — | — | — | — | — |
| 2017-03-27 | $34.85 | $34.97 | $34.58 | $34.78 | 14,376,438 | — | — | — | — | — |
| 2017-03-24 | $34.90 | $35.21 | $34.75 | $35.03 | 19,008,392 | — | — | — | — | — |
| 2017-03-23 | $34.69 | $35.13 | $34.54 | $34.88 | 12,474,190 | — | — | — | — | — |
| 2017-03-22 | $34.84 | $34.92 | $34.50 | $34.71 | 11,831,856 | — | — | — | — | — |
| 2017-03-21 | $35.14 | $35.25 | $34.68 | $34.74 | 20,066,749 | — | — | — | — | — |
| 2017-03-20 | $35.17 | $35.38 | $35.06 | $35.13 | 11,780,747 | — | — | — | — | — |
| 2017-03-17 | $35.49 | $35.58 | $35.02 | $35.11 | 34,894,208 | — | — | — | — | — |
| 2017-03-16 | $35.33 | $35.60 | $35.22 | $35.31 | 13,901,196 | — | — | — | — | — |
| 2017-03-15 | $35.16 | $35.45 | $35.06 | $35.38 | 11,889,154 | — | — | — | — | — |
| 2017-03-14 | $34.87 | $35.25 | $34.83 | $35.06 | 10,234,771 | — | — | — | — | — |
| 2017-03-13 | $34.98 | $35.14 | $34.81 | $34.96 | 11,728,251 | — | — | — | — | — |
| 2017-03-10 | $35.24 | $35.25 | $34.80 | $34.98 | 13,268,145 | — | — | — | — | — |
| 2017-03-09 | $34.85 | $35.10 | $34.79 | $35.03 | 11,964,591 | — | — | — | — | — |
| 2017-03-08 | $34.84 | $35.00 | $34.76 | $34.78 | 13,800,898 | — | — | — | — | — |
| 2017-03-07 | $35.07 | $35.28 | $34.93 | $35.07 | 15,804,831 | — | — | — | — | — |
| 2017-03-06 | $34.74 | $35.15 | $34.58 | $35.09 | 14,064,234 | — | — | — | — | — |
| 2017-03-03 | $35.11 | $35.15 | $34.85 | $34.88 | 11,808,596 | — | — | — | — | — |
| 2017-03-02 | $35.16 | $35.19 | $34.85 | $35.10 | 11,860,879 | — | — | — | — | — |
| 2017-03-01 | $35.35 | $35.45 | $35.16 | $35.23 | 17,591,096 | — | — | — | — | — |
| 2017-02-28 | $35.26 | $35.26 | $34.85 | $35.07 | 18,002,744 | — | — | — | — | — |
| 2017-02-27 | $35.39 | $35.43 | $35.15 | $35.17 | 10,204,361 | — | — | — | — | — |
| 2017-02-24 | $35.35 | $35.52 | $35.12 | $35.51 | 12,332,173 | — | — | — | — | — |
| 2017-02-23 | $35.73 | $35.76 | $35.20 | $35.29 | 14,146,713 | — | — | — | — | — |
| 2017-02-22 | $35.49 | $35.82 | $35.45 | $35.56 | 14,005,549 | — | — | — | — | — |
| 2017-02-21 | $35.64 | $35.64 | $35.06 | $35.51 | 14,464,572 | — | — | — | — | 2-for-1 |
| 2017-02-17 | $35.59 | $35.63 | $35.15 | $35.30 | 20,912,987 | — | — | — | — | — |
| 2017-02-16 | $35.82 | $35.82 | $35.46 | $35.61 | 17,711,560 | — | — | — | — | — |
| 2017-02-15 | $35.50 | $35.92 | $35.47 | $35.90 | 14,777,096 | — | — | — | — | — |
| 2017-02-14 | $35.43 | $35.72 | $35.36 | $35.66 | 16,514,386 | — | — | — | — | — |
| 2017-02-13 | $35.24 | $35.48 | $35.19 | $35.48 | 21,790,061 | — | — | — | — | — |
| 2017-02-10 | $35.14 | $35.28 | $35.05 | $35.22 | 13,534,041 | — | — | — | — | — |
| 2017-02-09 | $35.15 | $35.26 | $34.94 | $35.16 | 15,289,470 | — | — | — | — | — |
| 2017-02-08 | $35.08 | $35.11 | $34.95 | $35.00 | 15,164,417 | — | — | — | — | — |
| 2017-02-07 | $34.99 | $35.24 | $34.92 | $35.08 | 16,871,831 | — | — | — | — | — |
| 2017-02-06 | $35.23 | $35.23 | $34.89 | $34.93 | 17,309,941 | — | — | — | — | — |
| 2017-02-03 | $35.29 | $35.36 | $35.12 | $35.27 | 14,779,017 | — | — | — | — | — |
| 2017-02-02 | $35.35 | $35.45 | $35.15 | $35.19 | 16,418,783 | — | — | — | — | — |
| 2017-02-01 | $35.28 | $35.70 | $35.26 | $35.43 | 19,210,268 | — | — | — | — | — |
| 2017-01-31 | $35.17 | $35.37 | $34.90 | $35.34 | 28,729,615 | — | — | — | — | — |
| 2017-01-30 | $35.54 | $35.57 | $34.91 | $35.30 | 28,106,701 | — | — | — | — | — |
| 2017-01-27 | $35.37 | $35.61 | $34.96 | $35.59 | 24,889,696 | — | — | — | — | — |
| 2017-01-26 | $34.26 | $36.02 | $34.21 | $35.38 | 55,656,214 | — | — | — | — | — |
| 2017-01-25 | $34.49 | $34.62 | $34.26 | $34.41 | 28,382,200 | — | — | — | — | — |
| 2017-01-24 | $34.30 | $34.58 | $34.21 | $34.49 | 18,729,051 | — | — | — | — | — |
| 2017-01-23 | $34.47 | $34.55 | $34.16 | $34.33 | 18,071,992 | — | — | — | — | — |
| 2017-01-20 | $34.24 | $34.49 | $34.09 | $34.48 | 26,690,578 | — | — | — | — | — |
| 2017-01-19 | $33.82 | $34.18 | $33.80 | $34.03 | 15,440,557 | — | — | — | — | — |
| 2017-01-18 | $34.05 | $34.10 | $33.83 | $33.88 | 19,220,725 | — | — | — | — | — |
| 2017-01-17 | $33.84 | $34.09 | $33.66 | $34.00 | 22,560,008 | — | — | — | — | — |
| 2017-01-13 | $33.74 | $34.18 | $33.63 | $34.10 | 24,854,271 | — | — | — | — | — |
| 2017-01-12 | $33.55 | $33.58 | $33.19 | $33.47 | 15,577,773 | — | — | — | — | — |
| 2017-01-11 | $33.14 | $33.62 | $33.13 | $33.60 | 24,887,775 | — | — | — | — | — |
| 2017-01-10 | $33.09 | $33.63 | $33.01 | $33.23 | 26,191,862 | — | — | — | — | — |
| 2017-01-09 | $32.87 | $33.25 | $32.83 | $33.19 | 19,350,472 | — | — | — | — | — |
| 2017-01-06 | $32.90 | $33.06 | $32.72 | $32.93 | 14,434,376 | — | — | — | — | — |
| 2017-01-05 | $32.61 | $32.92 | $32.52 | $32.87 | 18,124,062 | — | — | — | — | — |
| 2017-01-04 | $32.57 | $32.92 | $32.42 | $32.74 | 23,485,524 | — | — | — | — | — |
| 2017-01-03 | $32.65 | $32.75 | $31.97 | $32.36 | 25,256,317 | — | — | — | — | — |
| 2016-12-30 | $32.78 | $32.83 | $32.30 | $32.36 | 26,010,046 | — | — | — | $0.13 | — |
| 2016-12-29 | $32.99 | $33.11 | $32.79 | $32.84 | 12,790,129 | — | — | — | — | — |
| 2016-12-28 | $33.21 | $33.27 | $32.97 | $33.01 | 9,868,043 | — | — | — | — | — |
| 2016-12-27 | $33.18 | $33.42 | $33.04 | $33.21 | 6,550,526 | — | — | — | — | — |
| 2016-12-23 | $33.28 | $33.31 | $33.02 | $33.11 | 9,084,011 | — | — | — | — | — |
| 2016-12-22 | $33.08 | $33.28 | $32.91 | $33.28 | 20,260,836 | — | — | — | — | — |
| 2016-12-21 | $32.55 | $33.32 | $32.55 | $33.19 | 11,971,740 | — | — | — | — | — |
| 2016-12-20 | $32.95 | $33.36 | $32.79 | $33.28 | 22,155,615 | — | — | — | — | — |
| 2016-12-19 | $32.88 | $33.01 | $32.69 | $32.87 | 14,980,893 | — | — | — | — | — |
| 2016-12-16 | $32.90 | $32.99 | $32.59 | $32.74 | 31,904,580 | — | — | — | — | — |
| 2016-12-15 | $32.89 | $33.10 | $32.62 | $32.75 | 21,551,479 | — | — | — | — | — |
| 2016-12-14 | $32.77 | $33.13 | $32.63 | $32.81 | 21,916,820 | — | — | — | — | — |
| 2016-12-13 | $32.37 | $32.91 | $32.30 | $32.79 | 19,876,503 | — | — | — | — | — |
| 2016-12-12 | $32.35 | $32.46 | $32.10 | $32.33 | 15,969,789 | — | — | — | — | — |
| 2016-12-09 | $32.55 | $32.56 | $32.30 | $32.54 | 18,311,641 | — | — | — | — | — |
| 2016-12-08 | $32.41 | $32.56 | $32.31 | $32.44 | 18,728,624 | — | — | — | — | — |
| 2016-12-07 | $32.22 | $32.54 | $31.90 | $32.49 | 22,512,420 | — | — | — | — | — |
| 2016-12-06 | $32.16 | $32.32 | $31.97 | $32.19 | 22,772,554 | — | — | — | — | — |
| 2016-12-05 | $32.34 | $32.48 | $32.04 | $32.18 | 21,010,510 | — | — | — | — | — |
| 2016-12-02 | $32.78 | $32.96 | $32.16 | $32.23 | 28,513,228 | — | — | — | — | — |
| 2016-12-01 | $32.53 | $32.83 | $32.44 | $32.74 | 20,643,036 | — | — | — | — | — |
| 2016-11-30 | $32.84 | $32.93 | $32.45 | $32.57 | 24,550,603 | — | — | — | — | — |
| 2016-11-29 | $32.10 | $32.91 | $32.00 | $32.87 | 32,534,110 | — | — | — | — | — |
| 2016-11-28 | $32.24 | $32.33 | $31.87 | $32.01 | 20,883,751 | — | — | — | — | — |
| 2016-11-25 | $32.30 | $32.45 | $32.24 | $32.41 | 7,430,161 | — | — | — | — | — |
| 2016-11-23 | $32.39 | $32.76 | $32.30 | $32.31 | 20,126,821 | — | — | — | — | — |
| 2016-11-22 | $31.99 | $32.41 | $31.96 | $32.34 | 28,203,798 | — | — | — | — | — |
| 2016-11-21 | $32.02 | $32.20 | $31.85 | $31.96 | 18,411,298 | — | — | — | — | — |
| 2016-11-18 | $31.97 | $32.15 | $31.83 | $32.02 | 22,327,188 | — | — | — | — | — |
| 2016-11-17 | $31.58 | $32.20 | $31.30 | $32.09 | 24,938,778 | — | — | — | — | — |
| 2016-11-16 | $31.29 | $31.64 | $31.20 | $31.62 | 24,401,010 | — | — | — | — | — |
| 2016-11-15 | $31.43 | $31.72 | $31.19 | $31.39 | 33,513,830 | — | — | — | — | — |
| 2016-11-14 | $31.01 | $31.93 | $31.01 | $31.52 | 40,195,597 | — | — | — | — | — |
| 2016-11-11 | $30.34 | $31.19 | $30.27 | $31.14 | 33,895,176 | — | — | — | — | — |
| 2016-11-10 | $29.77 | $30.89 | $29.76 | $30.51 | 58,476,722 | — | — | — | — | — |
| 2016-11-09 | $29.05 | $30.04 | $29.05 | $29.73 | 43,025,921 | — | — | — | — | — |
| 2016-11-08 | $28.88 | $29.48 | $28.79 | $29.30 | 23,827,817 | — | — | — | — | — |
| 2016-11-07 | $28.83 | $28.94 | $28.61 | $28.82 | 20,638,981 | — | — | — | — | — |
| 2016-11-04 | $28.33 | $28.70 | $28.13 | $28.43 | 23,045,706 | — | — | — | — | — |
| 2016-11-03 | $28.85 | $29.03 | $28.51 | $28.56 | 20,351,958 | — | — | — | — | — |
| 2016-11-02 | $28.75 | $28.88 | $28.63 | $28.81 | 25,010,480 | — | — | — | — | — |
| 2016-11-01 | $29.30 | $29.30 | $28.65 | $28.80 | 22,436,876 | — | — | — | — | — |
| 2016-10-31 | $29.14 | $29.28 | $28.91 | $28.97 | 20,689,984 | — | — | — | — | — |
| 2016-10-28 | $28.81 | $29.39 | $28.81 | $29.00 | 30,861,054 | — | — | — | — | — |
| 2016-10-27 | $29.36 | $29.40 | $28.40 | $28.81 | 47,980,643 | — | — | — | — | — |
| 2016-10-26 | $30.43 | $30.43 | $29.23 | $29.32 | 45,707,719 | — | — | — | — | — |
| 2016-10-25 | $30.46 | $30.75 | $30.17 | $30.23 | 32,440,001 | — | — | — | — | — |
| 2016-10-24 | $30.74 | $30.74 | $30.28 | $30.44 | 20,584,351 | — | — | — | — | — |
| 2016-10-21 | $29.98 | $30.14 | $29.79 | $30.02 | 24,420,856 | — | — | — | — | — |
| 2016-10-20 | $30.36 | $30.41 | $30.07 | $30.15 | 22,835,080 | — | — | — | — | — |
| 2016-10-19 | $30.52 | $30.70 | $30.33 | $30.42 | 18,209,422 | — | — | — | — | — |
| 2016-10-18 | $30.68 | $30.69 | $30.37 | $30.40 | 16,385,279 | — | — | — | — | — |
| 2016-10-17 | $30.52 | $30.73 | $30.45 | $30.47 | 11,506,741 | — | — | — | — | — |
| 2016-10-14 | $30.55 | $30.81 | $30.45 | $30.55 | 16,354,549 | — | — | — | — | — |
| 2016-10-13 | $30.40 | $30.60 | $30.09 | $30.52 | 15,247,003 | — | — | — | — | — |
| 2016-10-12 | $30.50 | $30.73 | $30.42 | $30.57 | 13,685,342 | — | — | — | — | — |
| 2016-10-11 | $30.80 | $30.80 | $30.40 | $30.44 | 15,752,761 | — | — | — | — | — |
| 2016-10-10 | $30.68 | $30.92 | $30.66 | $30.82 | 15,844,950 | — | — | — | — | — |
| 2016-10-07 | $30.79 | $30.80 | $30.44 | $30.63 | 15,943,114 | — | — | — | — | — |
| 2016-10-06 | $30.74 | $30.83 | $30.50 | $30.65 | 15,466,592 | — | — | — | — | — |
| 2016-10-05 | $30.99 | $31.04 | $30.73 | $30.83 | 17,607,847 | — | — | — | — | — |
| 2016-10-04 | $30.96 | $31.11 | $30.76 | $30.85 | 15,567,530 | — | — | — | — | — |
| 2016-10-03 | $30.87 | $31.09 | $30.79 | $31.02 | 14,372,490 | — | — | — | $0.13 | — |
| 2016-09-30 | $31.18 | $31.19 | $31.02 | $31.09 | 22,551,685 | — | — | — | — | — |
| 2016-09-29 | $31.25 | $31.25 | $30.82 | $31.04 | 19,914,488 | — | — | — | — | — |
| 2016-09-28 | $31.01 | $31.26 | $30.93 | $31.25 | 16,658,217 | — | — | — | — | — |
| 2016-09-27 | $30.82 | $31.12 | $30.74 | $31.01 | 18,412,152 | — | — | — | — | — |
| 2016-09-26 | $31.51 | $31.51 | $30.79 | $30.84 | 16,693,215 | — | — | — | — | — |
| 2016-09-23 | $31.25 | $31.63 | $31.25 | $31.47 | 19,635,361 | — | — | — | — | — |
| 2016-09-22 | $31.63 | $31.64 | $31.33 | $31.54 | 18,598,877 | — | — | — | — | — |
| 2016-09-21 | $31.01 | $31.55 | $30.96 | $31.47 | 18,054,067 | — | — | — | — | — |
| 2016-09-20 | $31.07 | $31.28 | $30.94 | $31.04 | 16,166,971 | — | — | — | — | — |
| 2016-09-19 | $30.92 | $31.08 | $30.73 | $30.86 | 14,499,036 | — | — | — | — | — |
| 2016-09-16 | $30.92 | $30.99 | $30.59 | $30.89 | 28,982,708 | — | — | — | — | — |
| 2016-09-15 | $30.42 | $31.13 | $30.37 | $31.04 | 21,508,586 | — | — | — | — | — |
| 2016-09-14 | $30.45 | $30.66 | $30.34 | $30.54 | 16,099,750 | — | — | — | — | — |
| 2016-09-13 | $30.59 | $30.71 | $30.34 | $30.35 | 26,845,080 | — | — | — | — | — |
| 2016-09-12 | $30.44 | $30.88 | $30.39 | $30.82 | 18,361,149 | — | — | — | — | — |
| 2016-09-09 | $30.57 | $30.87 | $30.38 | $30.51 | 30,222,775 | — | — | — | — | — |
| 2016-09-08 | $31.03 | $31.13 | $30.86 | $31.00 | 17,306,953 | — | — | — | — | — |
| 2016-09-07 | $30.98 | $31.14 | $30.93 | $31.09 | 15,208,378 | — | — | — | — | — |
| 2016-09-06 | $30.95 | $31.12 | $30.75 | $31.09 | 15,537,654 | — | — | — | — | — |
| 2016-09-02 | $31.11 | $31.19 | $30.90 | $31.00 | 12,820,859 | — | — | — | — | — |
| 2016-09-01 | $30.74 | $30.97 | $30.59 | $30.88 | 18,912,788 | — | — | — | — | — |
| 2016-08-31 | $30.62 | $30.78 | $30.45 | $30.58 | 14,483,245 | — | — | — | — | — |
| 2016-08-30 | $30.77 | $30.77 | $30.51 | $30.72 | 13,637,540 | — | — | — | — | — |
| 2016-08-29 | $30.77 | $30.92 | $30.72 | $30.77 | 12,411,131 | — | — | — | — | — |
| 2016-08-26 | $30.81 | $31.02 | $30.53 | $30.70 | 14,366,728 | — | — | — | — | — |
| 2016-08-25 | $30.82 | $30.88 | $30.66 | $30.72 | 13,815,516 | — | — | — | — | — |
| 2016-08-24 | $30.68 | $30.87 | $30.64 | $30.78 | 18,870,749 | — | — | — | — | — |
| 2016-08-23 | $31.26 | $31.27 | $30.62 | $30.77 | 21,510,720 | — | — | — | — | — |
| 2016-08-22 | $31.10 | $31.15 | $30.84 | $31.13 | 12,168,068 | — | — | — | — | — |
| 2016-08-19 | $31.47 | $31.51 | $31.01 | $31.06 | 27,379,860 | — | — | — | — | — |
| 2016-08-18 | $31.80 | $31.80 | $31.43 | $31.59 | 12,086,336 | — | — | — | — | — |
| 2016-08-17 | $31.55 | $31.81 | $31.41 | $31.76 | 11,723,129 | — | — | — | — | — |
| 2016-08-16 | $31.51 | $31.71 | $31.47 | $31.54 | 10,065,438 | — | — | — | — | — |
| 2016-08-15 | $31.64 | $31.85 | $31.62 | $31.64 | 10,214,178 | — | — | — | — | — |
| 2016-08-12 | $31.55 | $31.77 | $31.55 | $31.64 | 8,775,862 | — | — | — | — | — |
| 2016-08-11 | $31.51 | $31.77 | $31.48 | $31.72 | 12,629,652 | — | — | — | — | — |
| 2016-08-10 | $31.35 | $31.56 | $31.22 | $31.50 | 16,092,707 | — | — | — | — | — |
| 2016-08-09 | $31.49 | $31.59 | $31.32 | $31.35 | 17,907,461 | — | — | — | — | — |
| 2016-08-08 | $31.44 | $31.49 | $31.28 | $31.43 | 15,588,443 | — | — | — | — | — |
| 2016-08-05 | $31.64 | $31.78 | $31.46 | $31.58 | 14,755,116 | — | — | — | — | — |
| 2016-08-04 | $31.25 | $31.52 | $31.25 | $31.48 | 14,361,180 | — | — | — | — | — |
| 2016-08-03 | $31.40 | $31.53 | $31.12 | $31.32 | 15,937,992 | — | — | — | — | — |
| 2016-08-02 | $31.70 | $31.70 | $31.34 | $31.35 | 15,035,524 | — | — | — | — | — |
| 2016-08-01 | $31.58 | $31.75 | $31.56 | $31.65 | 14,081,412 | — | — | — | — | — |
| 2016-07-29 | $31.80 | $31.84 | $31.43 | $31.51 | 21,185,072 | — | — | — | — | — |
| 2016-07-28 | $31.73 | $32.03 | $31.71 | $31.80 | 18,873,309 | — | — | — | — | — |
| 2016-07-27 | $31.96 | $32.01 | $31.17 | $31.83 | 25,293,448 | — | — | — | — | — |
| 2016-07-26 | $31.53 | $31.62 | $31.24 | $31.48 | 18,118,727 | — | — | — | — | — |
| 2016-07-25 | $31.66 | $31.72 | $31.53 | $31.62 | 12,863,965 | — | — | — | — | — |
| 2016-07-22 | $31.63 | $31.75 | $31.42 | $31.61 | 16,407,472 | — | — | — | — | — |
| 2016-07-21 | $31.38 | $31.57 | $31.21 | $31.41 | 15,998,171 | — | — | — | — | — |
| 2016-07-20 | $31.41 | $31.49 | $31.03 | $31.45 | 12,681,295 | — | — | — | — | — |
| 2016-07-19 | $31.24 | $31.50 | $31.16 | $31.44 | 16,774,520 | — | — | — | — | — |
| 2016-07-18 | $31.29 | $31.48 | $31.25 | $31.33 | 10,816,179 | — | — | — | — | — |
| 2016-07-15 | $31.66 | $31.69 | $31.25 | $31.34 | 15,552,165 | — | — | — | — | — |
| 2016-07-14 | $31.52 | $31.57 | $31.34 | $31.41 | 15,942,901 | — | — | — | — | — |
| 2016-07-13 | $31.48 | $31.57 | $31.26 | $31.32 | 18,183,174 | — | — | — | — | — |
| 2016-07-12 | $31.72 | $31.84 | $31.40 | $31.47 | 20,740,986 | — | — | — | — | — |
| 2016-07-11 | $31.64 | $31.72 | $31.35 | $31.59 | 16,118,529 | — | — | — | — | — |
| 2016-07-08 | $31.21 | $31.48 | $31.07 | $31.45 | 29,789,146 | — | — | — | — | — |
| 2016-07-07 | $30.37 | $31.12 | $30.34 | $31.05 | 32,842,473 | — | — | — | — | — |
| 2016-07-06 | $30.47 | $30.55 | $30.31 | $30.51 | 22,914,679 | — | — | — | — | — |
| 2016-07-05 | $30.33 | $30.60 | $30.25 | $30.46 | 19,573,688 | — | — | — | — | — |
| 2016-07-01 | $30.42 | $30.66 | $30.12 | $30.59 | 18,770,024 | — | — | — | $0.13 | — |
| 2016-06-30 | $30.11 | $30.66 | $29.99 | $30.55 | 31,306,847 | — | — | — | — | — |
| 2016-06-29 | $29.83 | $30.07 | $29.61 | $29.96 | 22,008,796 | — | — | — | — | — |
| 2016-06-28 | $29.55 | $29.59 | $29.16 | $29.55 | 22,920,014 | — | — | — | — | — |
| 2016-06-27 | $28.59 | $29.39 | $28.57 | $29.27 | 33,682,202 | — | — | — | — | — |
| 2016-06-24 | $28.51 | $29.33 | $28.43 | $28.89 | 38,139,702 | — | — | — | — | — |
| 2016-06-23 | $29.68 | $29.74 | $29.35 | $29.50 | 15,249,351 | — | — | — | — | — |
| 2016-06-22 | $29.31 | $29.60 | $29.15 | $29.35 | 12,362,902 | — | — | — | — | — |
| 2016-06-21 | $29.27 | $29.43 | $29.08 | $29.31 | 18,960,377 | — | — | — | — | — |
| 2016-06-20 | $29.49 | $29.72 | $29.25 | $29.27 | 16,640,719 | — | — | — | — | — |
| 2016-06-17 | $29.60 | $29.60 | $29.12 | $29.23 | 25,528,829 | — | — | — | — | — |
| 2016-06-16 | $29.14 | $29.63 | $28.98 | $29.57 | 16,091,214 | — | — | — | — | — |
| 2016-06-15 | $29.27 | $29.57 | $29.17 | $29.22 | 17,442,036 | — | — | — | — | — |
| 2016-06-14 | $29.06 | $29.39 | $29.03 | $29.35 | 15,938,633 | — | — | — | — | — |
| 2016-06-13 | $29.40 | $29.58 | $29.16 | $29.24 | 16,330,648 | — | — | — | — | — |
| 2016-06-10 | $29.14 | $29.51 | $29.11 | $29.43 | 16,786,471 | — | — | — | — | — |
| 2016-06-09 | $29.46 | $29.58 | $29.31 | $29.49 | 11,985,611 | — | — | — | — | — |
| 2016-06-08 | $29.65 | $29.77 | $29.55 | $29.63 | 14,282,008 | — | — | — | — | — |
| 2016-06-07 | $29.69 | $29.84 | $29.61 | $29.64 | 13,677,019 | — | — | — | — | — |
| 2016-06-06 | $29.85 | $29.94 | $29.63 | $29.71 | 12,711,384 | — | — | — | — | — |
| 2016-06-03 | $29.84 | $29.89 | $29.52 | $29.78 | 12,711,384 | — | — | — | — | — |
| 2016-06-02 | $29.84 | $29.91 | $29.70 | $29.83 | 13,719,059 | — | — | — | — | — |
| 2016-06-01 | $29.73 | $29.91 | $29.55 | $29.86 | 16,429,453 | — | — | — | — | — |
| 2016-05-31 | $29.44 | $29.70 | $29.29 | $29.66 | 25,440,268 | — | — | — | — | — |
| 2016-05-27 | $29.34 | $29.60 | $29.27 | $29.47 | 17,242,720 | — | — | — | — | — |
| 2016-05-26 | $29.31 | $29.46 | $29.10 | $29.19 | 15,563,689 | — | — | — | — | — |
| 2016-05-25 | $29.33 | $29.60 | $28.91 | $29.33 | 19,097,166 | — | — | — | — | — |
| 2016-05-24 | $29.09 | $29.29 | $28.91 | $29.26 | 21,268,511 | — | — | — | — | — |
| 2016-05-23 | $28.79 | $29.28 | $28.79 | $28.96 | 25,159,647 | — | — | — | — | — |
| 2016-05-20 | $28.17 | $29.00 | $28.17 | $28.94 | 23,745,445 | — | — | — | — | — |
| 2016-05-19 | $28.12 | $28.39 | $27.94 | $28.23 | 19,133,871 | — | — | — | — | — |
| 2016-05-18 | $28.36 | $28.51 | $28.05 | $28.29 | 28,315,406 | — | — | — | — | — |
| 2016-05-17 | $28.92 | $28.94 | $28.28 | $28.32 | 34,031,965 | — | — | — | — | — |
| 2016-05-16 | $28.81 | $29.30 | $28.76 | $29.05 | 18,701,096 | — | — | — | — | — |
| 2016-05-13 | $29.06 | $29.30 | $28.89 | $28.98 | 17,657,783 | — | — | — | — | — |
| 2016-05-12 | $29.22 | $29.36 | $28.97 | $29.18 | 17,792,225 | — | — | — | — | — |
| 2016-05-11 | $29.28 | $29.41 | $29.00 | $29.09 | 17,403,837 | — | — | — | — | — |
| 2016-05-10 | $28.79 | $29.40 | $28.77 | $29.35 | 23,043,145 | — | — | — | — | — |
| 2016-05-09 | $28.85 | $29.00 | $28.67 | $28.78 | 13,718,846 | — | — | — | — | — |
| 2016-05-06 | $28.53 | $28.79 | $28.40 | $28.78 | 16,601,880 | — | — | — | — | — |
| 2016-05-05 | $28.60 | $28.80 | $28.37 | $28.61 | 17,794,999 | — | — | — | — | — |
| 2016-05-04 | $28.39 | $28.86 | $28.35 | $28.53 | 23,807,758 | — | — | — | — | — |
| 2016-05-03 | $28.54 | $28.96 | $28.42 | $28.56 | 24,091,366 | — | — | — | — | — |
| 2016-05-02 | $28.63 | $28.83 | $28.38 | $28.69 | 22,773,835 | — | — | — | — | — |
| 2016-04-29 | $28.36 | $28.61 | $28.13 | $28.47 | 31,302,152 | — | — | — | — | — |
| 2016-04-28 | $28.45 | $29.05 | $28.35 | $28.66 | 30,009,802 | — | — | — | — | — |
| 2016-04-27 | $29.15 | $29.42 | $28.34 | $28.73 | 36,430,368 | — | — | — | — | — |
| 2016-04-26 | $28.59 | $28.85 | $28.53 | $28.61 | 18,759,994 | — | — | — | — | — |
| 2016-04-25 | $28.59 | $28.63 | $28.34 | $28.58 | 26,029,892 | — | — | — | — | — |
| 2016-04-22 | $28.53 | $28.82 | $28.39 | $28.63 | 23,449,459 | — | — | — | — | — |
| 2016-04-21 | $28.70 | $28.75 | $28.29 | $28.56 | 30,372,582 | — | — | — | — | — |
| 2016-04-20 | $29.33 | $29.33 | $28.73 | $28.80 | 28,653,431 | — | — | — | — | — |
| 2016-04-19 | $29.26 | $29.48 | $29.07 | $29.18 | 20,028,017 | — | — | — | — | — |
| 2016-04-18 | $28.91 | $29.36 | $28.84 | $29.28 | 18,400,842 | — | — | — | — | — |
| 2016-04-15 | $29.11 | $29.25 | $28.77 | $29.04 | 17,708,572 | — | — | — | — | — |
| 2016-04-14 | $29.13 | $29.19 | $28.90 | $28.98 | 14,557,081 | — | — | — | — | — |
| 2016-04-13 | $29.14 | $29.24 | $28.93 | $29.03 | 16,716,049 | — | — | — | — | — |
| 2016-04-12 | $28.77 | $29.08 | $28.71 | $28.92 | 16,128,772 | — | — | — | — | — |
| 2016-04-11 | $29.02 | $29.10 | $28.79 | $28.79 | 15,304,621 | — | — | — | — | — |
| 2016-04-08 | $28.88 | $29.04 | $28.72 | $28.87 | 12,205,626 | — | — | — | — | — |
| 2016-04-07 | $29.07 | $29.20 | $28.59 | $28.77 | 20,825,706 | — | — | — | — | — |
| 2016-04-06 | $28.61 | $29.18 | $28.58 | $29.15 | 23,262,094 | — | — | — | — | — |
| 2016-04-05 | $28.51 | $28.79 | $28.49 | $28.65 | 15,344,954 | — | — | — | — | — |
| 2016-04-04 | $28.82 | $28.96 | $28.64 | $28.79 | 15,686,180 | — | — | — | $0.13 | — |
| 2016-04-01 | $28.39 | $29.05 | $28.30 | $28.99 | 22,735,849 | — | — | — | — | — |
| 2016-03-31 | $28.46 | $28.76 | $28.42 | $28.62 | 18,857,731 | — | — | — | — | — |
| 2016-03-30 | $28.55 | $28.70 | $28.36 | $28.49 | 17,078,402 | — | — | — | — | — |
| 2016-03-29 | $28.03 | $28.53 | $27.97 | $28.47 | 16,914,724 | — | — | — | — | — |
| 2016-03-28 | $27.91 | $28.28 | $27.86 | $28.16 | 15,881,441 | — | — | — | — | — |
| 2016-03-24 | $27.54 | $28.20 | $27.50 | $28.12 | 21,087,975 | — | — | — | — | — |
| 2016-03-23 | $27.70 | $27.98 | $27.65 | $27.76 | 18,021,630 | — | — | — | — | — |
| 2016-03-22 | $27.79 | $28.26 | $27.79 | $28.06 | 16,574,138 | — | — | — | — | — |
| 2016-03-21 | $27.98 | $28.14 | $27.94 | $28.04 | 13,113,857 | — | — | — | — | — |
| 2016-03-18 | $28.51 | $28.54 | $27.89 | $28.00 | 39,860,986 | — | — | — | — | — |
| 2016-03-17 | $28.08 | $28.65 | $27.98 | $28.47 | 22,493,640 | — | — | — | — | — |
| 2016-03-16 | $27.47 | $28.25 | $27.47 | $28.07 | 19,647,525 | — | — | — | — | — |
| 2016-03-15 | $27.51 | $27.84 | $27.51 | $27.84 | 17,049,806 | — | — | — | — | — |
| 2016-03-14 | $27.66 | $27.85 | $27.59 | $27.76 | 13,811,035 | — | — | — | — | — |
| 2016-03-11 | $27.69 | $27.75 | $27.42 | $27.72 | 15,047,901 | — | — | — | — | — |
| 2016-03-10 | $27.46 | $27.71 | $27.21 | $27.35 | 19,207,921 | — | — | — | — | — |
| 2016-03-09 | $27.51 | $27.69 | $27.32 | $27.54 | 16,796,714 | — | — | — | — | — |
| 2016-03-08 | $27.59 | $27.65 | $27.20 | $27.31 | 22,411,481 | — | — | — | — | — |
| 2016-03-07 | $27.75 | $28.00 | $27.47 | $27.63 | 23,036,743 | — | — | — | — | — |
| 2016-03-04 | $28.11 | $28.13 | $27.80 | $27.99 | 16,477,468 | — | — | — | — | — |
| 2016-03-03 | $27.86 | $28.24 | $27.86 | $28.08 | 20,736,505 | — | — | — | — | — |
| 2016-03-02 | $27.63 | $27.84 | $27.57 | $27.82 | 19,341,082 | — | — | — | — | — |
| 2016-03-01 | $27.29 | $27.91 | $27.20 | $27.75 | 24,039,083 | — | — | — | — | — |
| 2016-02-29 | $27.24 | $27.52 | $27.03 | $27.05 | 24,274,890 | — | — | — | — | — |
| 2016-02-26 | $27.54 | $27.64 | $27.02 | $27.14 | 19,824,433 | — | — | — | — | — |
| 2016-02-25 | $27.25 | $27.43 | $27.05 | $27.43 | 13,817,650 | — | — | — | — | — |
| 2016-02-24 | $26.74 | $27.47 | $26.52 | $27.37 | 19,738,433 | — | — | — | — | — |
| 2016-02-23 | $27.08 | $27.26 | $26.90 | $26.96 | 15,593,351 | — | — | — | — | — |
| 2016-02-22 | $27.29 | $27.59 | $27.13 | $27.25 | 19,809,922 | — | — | — | — | — |
| 2016-02-19 | $26.71 | $27.09 | $26.69 | $27.07 | 18,773,865 | — | — | — | — | — |
| 2016-02-18 | $26.92 | $27.06 | $26.52 | $26.86 | 25,323,111 | — | — | — | — | — |
| 2016-02-17 | $27.05 | $27.32 | $26.86 | $27.04 | 28,076,184 | — | — | — | — | — |
| 2016-02-16 | $27.09 | $27.11 | $26.71 | $26.94 | 27,427,875 | — | — | — | — | — |
| 2016-02-12 | $26.64 | $26.73 | $26.05 | $26.61 | 25,598,184 | — | — | — | — | — |
| 2016-02-11 | $25.71 | $26.39 | $25.63 | $26.26 | 37,332,836 | — | — | — | — | — |
| 2016-02-10 | $27.23 | $27.24 | $26.13 | $26.15 | 46,461,235 | — | — | — | — | — |
| 2016-02-09 | $27.37 | $27.65 | $26.79 | $27.28 | 38,950,408 | — | — | — | — | — |
| 2016-02-08 | $27.72 | $27.98 | $27.14 | $27.84 | 59,753,921 | — | — | — | — | — |
| 2016-02-05 | $27.28 | $27.87 | $27.16 | $27.84 | 54,055,927 | — | — | — | — | — |
| 2016-02-04 | $27.26 | $27.86 | $26.99 | $27.28 | 60,064,204 | — | — | — | — | — |
| 2016-02-03 | $26.57 | $27.16 | $25.87 | $27.10 | 59,751,360 | — | — | — | — | — |
| 2016-02-02 | $25.73 | $26.06 | $25.48 | $25.58 | 34,220,824 | — | — | — | — | — |
| 2016-02-01 | $25.81 | $26.30 | $25.76 | $26.15 | 20,785,800 | — | — | — | — | — |
| 2016-01-29 | $25.65 | $26.17 | $25.55 | $26.11 | 40,840,279 | — | — | — | — | — |
| 2016-01-28 | $25.53 | $25.58 | $25.13 | $25.36 | 27,238,803 | — | — | — | — | — |
| 2016-01-27 | $25.74 | $25.98 | $25.28 | $25.36 | 26,140,006 | — | — | — | — | — |
| 2016-01-26 | $25.33 | $25.78 | $25.28 | $25.70 | 33,590,867 | — | — | — | — | — |
| 2016-01-25 | $25.81 | $25.92 | $25.36 | $25.40 | 22,793,467 | — | — | — | — | — |
| 2016-01-22 | $26.02 | $26.02 | $25.63 | $25.93 | 21,056,391 | — | — | — | — | — |
| 2016-01-21 | $25.12 | $25.70 | $24.92 | $25.45 | 32,746,230 | — | — | — | — | — |
| 2016-01-20 | $25.30 | $25.31 | $24.53 | $25.12 | 48,113,377 | — | — | — | — | — |
| 2016-01-19 | $25.69 | $25.70 | $25.15 | $25.42 | 26,310,513 | — | — | — | — | — |
| 2016-01-15 | $24.98 | $25.42 | $24.98 | $25.25 | 35,602,376 | — | — | — | — | — |
| 2016-01-14 | $25.09 | $26.08 | $25.00 | $25.80 | 27,782,546 | — | — | — | — | — |
| 2016-01-13 | $25.98 | $26.00 | $25.04 | $25.09 | 34,280,576 | — | — | — | — | — |
| 2016-01-12 | $25.60 | $25.97 | $25.48 | $25.71 | 21,239,275 | — | — | — | — | — |
| 2016-01-11 | $25.72 | $25.81 | $25.27 | $25.64 | 24,258,672 | — | — | — | — | — |
| 2016-01-08 | $25.71 | $26.26 | $25.57 | $25.62 | 30,072,968 | — | — | — | — | — |
| 2016-01-07 | $25.35 | $25.94 | $25.20 | $25.59 | 34,595,768 | — | — | — | — | — |
| 2016-01-06 | $25.74 | $26.08 | $25.66 | $25.88 | 23,101,404 | — | — | — | — | — |
| 2016-01-05 | $26.17 | $26.27 | $26.00 | $26.08 | 30,205,490 | — | — | — | — | — |
| 2016-01-04 | $25.84 | $26.08 | $25.70 | $26.07 | 28,301,748 | — | — | — | $0.12 | — |
| 2015-12-31 | $26.49 | $26.80 | $26.34 | $26.44 | 16,563,254 | — | — | — | — | — |
| 2015-12-30 | $26.94 | $26.97 | $26.56 | $26.57 | 13,799,084 | — | — | — | — | — |
| 2015-12-29 | $26.94 | $27.15 | $26.85 | $26.97 | 15,438,850 | — | — | — | — | — |
| 2015-12-28 | $26.77 | $26.92 | $26.58 | $26.80 | 10,890,015 | — | — | — | — | — |
| 2015-12-24 | $26.91 | $26.96 | $26.78 | $26.85 | 7,454,916 | — | — | — | — | — |
| 2015-12-23 | $26.76 | $26.83 | $26.64 | $26.79 | 15,420,071 | — | — | — | — | — |
| 2015-12-22 | $26.78 | $26.95 | $26.59 | $26.66 | 22,474,648 | — | — | — | — | — |
| 2015-12-21 | $26.63 | $26.64 | $25.96 | $26.46 | 29,873,226 | — | — | — | — | — |
| 2015-12-18 | $26.71 | $26.81 | $26.40 | $26.43 | 43,161,004 | — | — | — | — | — |
| 2015-12-17 | $27.41 | $27.56 | $26.89 | $26.90 | 21,501,757 | — | — | — | — | — |
| 2015-12-16 | $27.29 | $27.59 | $27.09 | $27.51 | 35,725,507 | — | — | — | — | — |
| 2015-12-15 | $27.21 | $27.71 | $26.96 | $27.06 | 37,941,240 | — | — | — | — | — |
| 2015-12-14 | $27.12 | $27.18 | $26.33 | $26.88 | 57,721,286 | — | — | — | — | — |
| 2015-12-11 | $27.58 | $27.92 | $27.15 | $27.16 | 41,194,523 | — | — | — | — | — |
| 2015-12-10 | $27.27 | $28.24 | $27.27 | $27.96 | 28,509,813 | — | — | — | — | — |
| 2015-12-09 | $27.75 | $27.91 | $27.21 | $27.46 | 27,165,607 | — | — | — | — | — |
| 2015-12-08 | $28.21 | $28.24 | $27.54 | $27.90 | 33,251,561 | — | — | — | — | — |
| 2015-12-07 | $28.38 | $28.56 | $28.06 | $28.29 | 15,306,542 | — | — | — | — | — |
| 2015-12-04 | $27.93 | $28.62 | $27.88 | $28.47 | 26,097,753 | — | — | — | — | — |
| 2015-12-03 | $28.30 | $28.50 | $27.80 | $27.94 | 24,815,432 | — | — | — | — | — |
| 2015-12-02 | $28.83 | $28.93 | $28.28 | $28.34 | 19,793,917 | — | — | — | — | — |
| 2015-12-01 | $28.80 | $28.95 | $28.70 | $28.94 | 16,758,515 | — | — | — | — | — |
| 2015-11-30 | $28.84 | $28.89 | $28.43 | $28.52 | 22,182,503 | — | — | — | — | — |
| 2015-11-27 | $28.73 | $28.97 | $28.60 | $28.86 | 6,052,237 | — | — | — | — | — |
| 2015-11-25 | $28.84 | $28.96 | $28.62 | $28.77 | 12,990,085 | — | — | — | — | — |
| 2015-11-24 | $28.92 | $29.03 | $28.64 | $28.89 | 18,141,988 | — | — | — | — | — |
| 2015-11-23 | $29.34 | $29.51 | $28.98 | $29.11 | 13,021,881 | — | — | — | — | — |
| 2015-11-20 | $29.58 | $29.62 | $29.29 | $29.48 | 19,638,348 | — | — | — | — | — |
| 2015-11-19 | $29.29 | $29.52 | $29.16 | $29.34 | 16,745,711 | — | — | — | — | — |
| 2015-11-18 | $28.66 | $29.35 | $28.60 | $29.32 | 18,757,433 | — | — | — | — | — |
| 2015-11-17 | $28.57 | $28.81 | $28.40 | $28.65 | 17,448,438 | — | — | — | — | — |
| 2015-11-16 | $28.33 | $28.78 | $28.19 | $28.75 | 16,469,358 | — | — | — | — | — |
| 2015-11-13 | $28.73 | $28.93 | $28.20 | $28.22 | 16,623,433 | — | — | — | — | — |
| 2015-11-12 | $28.75 | $29.10 | $28.63 | $28.81 | 19,020,769 | — | — | — | — | — |
| 2015-11-11 | $28.97 | $28.97 | $28.70 | $28.84 | 12,912,834 | — | — | — | — | — |
| 2015-11-10 | $28.71 | $29.05 | $28.66 | $28.85 | 18,849,195 | — | — | — | — | — |
| 2015-11-09 | $28.69 | $28.82 | $28.34 | $28.75 | 18,206,008 | — | — | — | — | — |
| 2015-11-06 | $28.88 | $28.96 | $28.51 | $28.87 | 27,260,996 | — | — | — | — | — |
| 2015-11-05 | $28.81 | $29.01 | $28.59 | $28.96 | 20,166,727 | — | — | — | — | — |
| 2015-11-04 | $29.29 | $29.54 | $28.66 | $28.80 | 29,836,948 | — | — | — | — | — |
| 2015-11-03 | $29.25 | $29.40 | $29.05 | $29.32 | 18,025,258 | — | — | — | — | — |
| 2015-11-02 | $29.35 | $29.64 | $29.29 | $29.40 | 16,226,936 | — | — | — | — | — |
| 2015-10-30 | $29.57 | $29.70 | $29.33 | $29.34 | 23,182,709 | — | — | — | — | — |
| 2015-10-29 | $29.10 | $29.66 | $28.96 | $29.55 | 19,477,872 | — | — | — | — | — |
| 2015-10-28 | $28.98 | $29.33 | $28.60 | $29.03 | 24,840,614 | — | — | — | — | — |
| 2015-10-27 | $29.22 | $29.29 | $27.97 | $28.84 | 33,799,359 | — | — | — | — | — |
| 2015-10-26 | $29.07 | $29.27 | $28.95 | $29.14 | 22,753,348 | — | — | — | — | — |
| 2015-10-23 | $29.15 | $29.15 | $28.87 | $29.04 | 21,560,015 | — | — | — | — | — |
| 2015-10-22 | $28.66 | $29.05 | $28.66 | $28.91 | 21,969,957 | — | — | — | — | — |
| 2015-10-21 | $28.95 | $29.05 | $28.61 | $28.64 | 17,504,562 | — | — | — | — | — |
| 2015-10-20 | $28.67 | $28.96 | $28.67 | $28.84 | 14,449,741 | — | — | — | — | — |
| 2015-10-19 | $28.66 | $28.87 | $28.55 | $28.85 | 13,853,928 | — | — | — | — | — |
| 2015-10-16 | $28.69 | $28.76 | $28.49 | $28.73 | 13,599,982 | — | — | — | — | — |
| 2015-10-15 | $28.37 | $28.62 | $28.14 | $28.59 | 14,898,521 | — | — | — | — | — |
| 2015-10-14 | $28.21 | $28.33 | $28.03 | $28.09 | 20,674,192 | — | — | — | — | — |
| 2015-10-13 | $28.18 | $28.51 | $28.04 | $28.19 | 16,819,121 | — | — | — | — | — |
| 2015-10-12 | $28.41 | $28.62 | $28.21 | $28.24 | 18,705,150 | — | — | — | — | — |
| 2015-10-09 | $28.57 | $28.69 | $28.18 | $28.35 | 20,314,400 | — | — | — | — | — |
| 2015-10-08 | $27.84 | $28.62 | $27.68 | $28.58 | 27,575,975 | — | — | — | — | — |
| 2015-10-07 | $27.80 | $28.12 | $27.66 | $27.98 | 17,579,038 | — | — | — | — | — |
| 2015-10-06 | $27.84 | $28.06 | $27.29 | $27.63 | 20,361,774 | — | — | — | — | — |
| 2015-10-05 | $27.71 | $27.98 | $27.59 | $27.94 | 20,631,725 | — | — | — | $0.12 | — |
| 2015-10-02 | $26.64 | $27.54 | $26.50 | $27.52 | 25,465,876 | — | — | — | — | — |
| 2015-10-01 | $26.95 | $27.05 | $26.49 | $26.90 | 25,387,985 | — | — | — | — | — |
| 2015-09-30 | $26.08 | $26.70 | $26.03 | $26.65 | 25,827,162 | — | — | — | — | — |
| 2015-09-29 | $25.85 | $26.12 | $25.67 | $25.84 | 31,779,315 | — | — | — | — | — |
| 2015-09-28 | $26.49 | $26.49 | $25.61 | $25.68 | 36,818,115 | — | — | — | — | — |
| 2015-09-25 | $26.96 | $26.96 | $26.31 | $26.49 | 28,051,857 | — | — | — | — | — |
| 2015-09-24 | $26.71 | $26.84 | $26.24 | $26.63 | 23,003,453 | — | — | — | — | — |
| 2015-09-23 | $27.25 | $27.29 | $26.75 | $26.88 | 14,568,605 | — | — | — | — | — |
| 2015-09-22 | $26.83 | $27.11 | $26.60 | $27.04 | 21,709,822 | — | — | — | — | — |
| 2015-09-21 | $27.00 | $27.30 | $26.87 | $27.13 | 27,989,971 | — | — | — | — | — |
| 2015-09-18 | $27.18 | $27.42 | $26.77 | $26.91 | 164,886,924 | — | — | — | — | — |
| 2015-09-17 | $27.24 | $27.77 | $27.06 | $27.39 | 36,957,466 | — | — | — | — | — |
| 2015-09-16 | $26.82 | $27.22 | $26.70 | $27.06 | 26,018,582 | — | — | — | — | — |
| 2015-09-15 | $26.34 | $26.84 | $26.19 | $26.78 | 18,392,946 | — | — | — | — | — |
| 2015-09-14 | $26.57 | $26.57 | $26.14 | $26.36 | 22,672,896 | — | — | — | — | — |
| 2015-09-11 | $26.36 | $26.54 | $26.21 | $26.43 | 24,176,726 | — | — | — | — | — |
| 2015-09-10 | $26.48 | $26.68 | $26.24 | $26.49 | 25,537,151 | — | — | — | — | — |
| 2015-09-09 | $27.14 | $27.26 | $26.50 | $26.56 | 29,708,481 | — | — | — | — | — |
| 2015-09-08 | $26.58 | $26.79 | $26.46 | $26.76 | 23,478,695 | — | — | — | — | — |
| 2015-09-04 | $25.97 | $26.27 | $25.87 | $26.14 | 25,306,893 | — | — | — | — | — |
| 2015-09-03 | $26.33 | $26.65 | $26.25 | $26.34 | 26,007,912 | — | — | — | — | — |
| 2015-09-02 | $26.23 | $26.32 | $25.89 | $26.19 | 36,222,943 | — | — | — | — | — |
| 2015-09-01 | $25.78 | $26.31 | $25.68 | $25.78 | 34,312,586 | — | — | — | — | — |
| 2015-08-31 | $26.58 | $26.59 | $26.22 | $26.40 | 22,653,904 | — | — | — | — | — |
| 2015-08-28 | $26.52 | $26.64 | $26.33 | $26.61 | 25,899,291 | — | — | — | — | — |
| 2015-08-27 | $26.19 | $26.64 | $25.98 | $26.60 | 34,071,444 | — | — | — | — | — |
| 2015-08-26 | $25.85 | $26.03 | $25.25 | $25.96 | 35,163,625 | — | — | — | — | — |
| 2015-08-25 | $26.17 | $26.24 | $25.23 | $25.23 | 35,426,107 | — | — | — | — | — |
| 2015-08-24 | $25.00 | $26.38 | $23.43 | $25.50 | 55,911,440 | — | — | — | — | — |
| 2015-08-21 | $27.10 | $27.22 | $26.52 | $26.61 | 50,280,028 | — | — | — | — | — |
| 2015-08-20 | $27.68 | $27.82 | $27.21 | $27.35 | 40,110,451 | — | — | — | — | — |
| 2015-08-19 | $28.05 | $28.46 | $28.05 | $28.08 | 34,165,340 | — | — | — | — | — |
| 2015-08-18 | $28.35 | $28.44 | $27.95 | $27.97 | 22,844,257 | — | — | — | — | — |
| 2015-08-17 | $27.54 | $28.35 | $27.51 | $28.31 | 28,655,565 | — | — | — | — | — |
| 2015-08-14 | $27.85 | $27.95 | $27.39 | $27.59 | 29,676,258 | — | — | — | — | — |
| 2015-08-13 | $27.86 | $28.20 | $27.69 | $27.95 | 29,649,156 | — | — | — | — | — |
| 2015-08-12 | $27.46 | $27.93 | $27.26 | $27.84 | 30,459,436 | — | — | — | — | — |
| 2015-08-11 | $27.68 | $27.81 | $27.38 | $27.55 | 35,275,447 | — | — | — | — | — |
| 2015-08-10 | $27.95 | $28.01 | $27.73 | $27.86 | 23,786,204 | — | — | — | — | — |
| 2015-08-07 | $27.57 | $27.93 | $27.33 | $27.56 | 33,957,062 | — | — | — | — | — |
| 2015-08-06 | $28.11 | $28.21 | $26.79 | $27.54 | 81,499,594 | — | — | — | — | — |
| 2015-08-05 | $29.42 | $29.50 | $27.94 | $28.03 | 61,011,273 | — | — | — | — | — |
| 2015-08-04 | $29.46 | $29.70 | $29.32 | $29.40 | 16,525,696 | — | — | — | — | — |
| 2015-08-03 | $29.41 | $29.67 | $29.35 | $29.62 | 20,421,526 | — | — | — | — | — |
| 2015-07-31 | $29.42 | $29.52 | $29.12 | $29.25 | 20,734,584 | — | — | — | — | — |
| 2015-07-30 | $29.24 | $29.36 | $29.07 | $29.22 | 21,021,180 | — | — | — | — | — |
| 2015-07-29 | $29.15 | $29.37 | $29.05 | $29.28 | 18,793,284 | — | — | — | — | — |
| 2015-07-28 | $28.82 | $29.26 | $28.65 | $29.25 | 25,325,672 | — | — | — | — | — |
| 2015-07-27 | $29.18 | $29.21 | $28.51 | $28.64 | 25,681,623 | — | — | — | — | — |
| 2015-07-24 | $29.24 | $29.47 | $29.04 | $29.13 | 21,968,890 | — | — | — | — | — |
| 2015-07-23 | $30.41 | $30.41 | $29.17 | $29.27 | 44,779,856 | — | — | — | — | — |
| 2015-07-22 | $30.34 | $30.45 | $30.06 | $30.22 | 23,952,656 | — | — | — | — | — |
| 2015-07-21 | $30.05 | $30.18 | $29.92 | $30.12 | 20,228,399 | — | — | — | — | — |
| 2015-07-20 | $30.12 | $30.19 | $29.99 | $30.14 | 14,837,062 | — | — | — | — | — |
| 2015-07-17 | $30.03 | $30.13 | $29.80 | $30.12 | 22,812,887 | — | — | — | — | — |
| 2015-07-16 | $30.06 | $30.30 | $30.00 | $30.14 | 22,807,765 | — | — | — | — | — |
| 2015-07-15 | $29.56 | $29.89 | $29.54 | $29.87 | 19,757,639 | — | — | — | — | — |
| 2015-07-14 | $29.92 | $29.95 | $29.47 | $29.63 | 22,119,337 | — | — | — | — | — |
| 2015-07-13 | $29.86 | $30.11 | $29.83 | $29.86 | 22,822,490 | — | — | — | — | — |
| 2015-07-10 | $29.33 | $29.71 | $29.21 | $29.61 | 26,182,259 | — | — | — | — | — |
| 2015-07-09 | $29.30 | $29.38 | $29.01 | $29.06 | 23,844,249 | — | — | — | — | — |
| 2015-07-08 | $29.14 | $29.42 | $28.88 | $28.91 | 32,835,645 | — | — | — | — | — |
| 2015-07-07 | $29.23 | $29.39 | $28.73 | $29.29 | 29,293,845 | — | — | — | — | — |
| 2015-07-06 | $28.96 | $29.33 | $28.93 | $29.10 | 28,547,158 | — | — | — | — | — |
| 2015-07-02 | $29.18 | $29.78 | $29.10 | $29.21 | 41,792,469 | — | — | — | — | — |
| 2015-07-01 | $28.29 | $29.20 | $28.29 | $29.17 | 46,242,073 | — | — | — | — | — |
| 2015-06-30 | $28.38 | $28.38 | $27.95 | $28.18 | 26,961,810 | — | — | — | — | — |
| 2015-06-29 | $28.41 | $28.60 | $28.06 | $28.11 | 24,522,861 | — | — | — | $0.12 | — |
| 2015-06-26 | $28.70 | $28.88 | $28.50 | $28.71 | 65,737,230 | — | — | — | — | — |
| 2015-06-25 | $28.43 | $28.80 | $28.33 | $28.53 | 25,846,368 | — | — | — | — | — |
| 2015-06-24 | $28.49 | $28.58 | $28.23 | $28.28 | 16,889,543 | — | — | — | — | — |
| 2015-06-23 | $28.56 | $28.62 | $28.33 | $28.47 | 18,850,689 | — | — | — | — | — |
| 2015-06-22 | $28.43 | $28.70 | $28.35 | $28.57 | 35,782,485 | — | — | — | — | — |
| 2015-06-19 | $28.25 | $28.53 | $28.17 | $28.36 | 49,160,531 | — | — | — | — | — |
| 2015-06-18 | $28.07 | $28.51 | $28.05 | $28.34 | 30,889,863 | — | — | — | — | — |
| 2015-06-17 | $27.59 | $27.96 | $27.59 | $27.94 | 27,808,367 | — | — | — | — | — |
| 2015-06-16 | $27.33 | $27.66 | $27.16 | $27.59 | 21,215,801 | — | — | — | — | — |
| 2015-06-15 | $27.12 | $27.42 | $26.95 | $27.34 | 19,843,639 | — | — | — | — | — |
| 2015-06-12 | $27.36 | $27.46 | $27.19 | $27.30 | 21,309,057 | — | — | — | — | — |
| 2015-06-11 | $27.31 | $27.55 | $27.23 | $27.54 | 24,199,133 | — | — | — | — | — |
| 2015-06-10 | $27.18 | $27.41 | $27.11 | $27.29 | 22,008,369 | — | — | — | — | — |
| 2015-06-09 | $27.03 | $27.20 | $26.75 | $27.11 | 24,193,371 | — | — | — | — | — |
| 2015-06-08 | $27.50 | $27.56 | $27.05 | $27.12 | 37,574,405 | — | — | — | — | — |
| 2015-06-05 | $27.55 | $27.61 | $27.20 | $27.50 | 23,794,954 | — | — | — | — | — |
| 2015-06-04 | $27.65 | $27.97 | $27.54 | $27.62 | 28,534,994 | — | — | — | — | — |
| 2015-06-03 | $27.69 | $27.86 | $27.62 | $27.80 | 29,437,676 | — | — | — | — | — |
| 2015-06-02 | $27.35 | $27.73 | $27.33 | $27.56 | 24,236,265 | — | — | — | — | — |
| 2015-06-01 | $27.51 | $27.65 | $27.38 | $27.54 | 27,373,245 | — | — | — | — | — |
| 2015-05-29 | $27.69 | $27.77 | $27.32 | $27.39 | 28,072,770 | — | — | — | — | — |
| 2015-05-28 | $27.70 | $27.78 | $27.50 | $27.66 | 24,643,432 | — | — | — | — | — |
| 2015-05-27 | $27.46 | $27.92 | $27.39 | $27.81 | 31,016,836 | — | — | — | — | — |
| 2015-05-26 | $27.14 | $27.75 | $27.10 | $27.46 | 55,996,160 | — | — | — | — | — |
| 2015-05-22 | $26.96 | $27.24 | $26.90 | $27.12 | 25,699,335 | — | — | — | — | — |
| 2015-05-21 | $26.97 | $27.27 | $26.92 | $26.96 | 40,331,746 | — | — | — | — | — |
| 2015-05-20 | $27.03 | $27.25 | $26.85 | $26.98 | 32,660,870 | — | — | — | — | — |
| 2015-05-19 | $26.72 | $26.91 | $26.65 | $26.82 | 25,906,547 | — | — | — | — | — |
| 2015-05-18 | $26.57 | $26.79 | $26.55 | $26.70 | 29,787,226 | — | — | — | — | — |
| 2015-05-15 | $26.60 | $26.65 | $26.39 | $26.54 | 36,917,346 | — | — | — | — | — |
| 2015-05-14 | $26.57 | $26.73 | $26.37 | $26.49 | 29,845,057 | — | — | — | — | — |
| 2015-05-13 | $26.92 | $26.99 | $26.34 | $26.37 | 54,739,874 | — | — | — | — | — |
| 2015-05-12 | $26.94 | $27.04 | $26.81 | $26.87 | 27,249,046 | — | — | — | — | — |
| 2015-05-11 | $27.47 | $27.55 | $27.06 | $27.07 | 25,871,976 | — | — | — | — | — |
| 2015-05-08 | $27.41 | $27.53 | $27.25 | $27.37 | 31,827,543 | — | — | — | — | — |
| 2015-05-07 | $26.94 | $27.29 | $26.87 | $27.14 | 28,622,702 | — | — | — | — | — |
| 2015-05-06 | $27.22 | $27.32 | $26.86 | $27.02 | 35,772,669 | — | — | — | — | — |
| 2015-05-05 | $27.56 | $27.67 | $27.14 | $27.17 | 34,408,616 | — | — | — | — | — |
| 2015-05-04 | $28.14 | $28.16 | $27.47 | $27.54 | 45,647,327 | — | — | — | — | — |
| 2015-05-01 | $27.09 | $27.41 | $26.86 | $27.37 | 33,243,879 | — | — | — | — | — |
| 2015-04-30 | $27.35 | $27.62 | $26.86 | $27.07 | 49,231,593 | — | — | — | — | — |
| 2015-04-29 | $27.54 | $27.66 | $27.28 | $27.34 | 31,320,505 | — | — | — | — | — |
| 2015-04-28 | $27.64 | $27.68 | $27.36 | $27.65 | 35,795,503 | — | — | — | — | — |
| 2015-04-27 | $28.05 | $28.27 | $27.51 | $27.59 | 56,218,096 | — | — | — | — | — |
| 2015-04-24 | $28.06 | $28.12 | $27.59 | $27.95 | 94,651,223 | — | — | — | — | — |
| 2015-04-23 | $27.46 | $28.51 | $27.40 | $27.76 | 132,124,903 | — | — | — | — | — |
| 2015-04-22 | $27.63 | $27.63 | $27.39 | $27.54 | 26,836,330 | — | — | — | — | — |
| 2015-04-21 | $27.55 | $27.91 | $27.34 | $27.57 | 40,198,585 | — | — | — | — | — |
| 2015-04-20 | $27.46 | $27.62 | $27.23 | $27.40 | 41,462,553 | — | — | — | — | — |
| 2015-04-17 | $27.69 | $27.78 | $26.78 | $27.38 | 90,670,246 | — | — | — | — | — |
| 2015-04-16 | $27.99 | $28.14 | $27.91 | $27.96 | 23,474,640 | — | — | — | — | — |
| 2015-04-15 | $27.80 | $28.25 | $27.69 | $28.07 | 30,325,420 | — | — | — | — | — |
| 2015-04-14 | $27.51 | $27.80 | $27.45 | $27.64 | 21,243,330 | — | — | — | — | — |
| 2015-04-13 | $27.98 | $28.02 | $27.52 | $27.54 | 25,486,789 | — | — | — | — | — |
| 2015-04-10 | $28.02 | $28.20 | $27.86 | $28.03 | 33,938,923 | — | — | — | — | — |
| 2015-04-09 | $27.74 | $27.97 | $27.68 | $27.92 | 24,966,946 | — | — | — | — | — |
| 2015-04-08 | $27.44 | $27.74 | $27.29 | $27.73 | 31,063,998 | — | — | — | — | — |
| 2015-04-07 | $27.26 | $27.50 | $27.09 | $27.33 | 26,439,833 | — | — | — | — | — |
| 2015-04-06 | $27.01 | $27.48 | $26.94 | $27.28 | 22,762,311 | — | — | — | — | — |
| 2015-04-02 | $26.75 | $27.26 | $26.52 | $27.15 | 43,883,149 | — | — | — | — | — |
| 2015-04-01 | $26.61 | $26.75 | $26.27 | $26.74 | 33,684,123 | — | — | — | — | — |
| 2015-03-31 | $26.34 | $26.67 | $26.14 | $26.46 | 37,433,134 | — | — | — | — | — |
| 2015-03-30 | $26.25 | $26.70 | $26.25 | $26.53 | 28,714,464 | — | — | — | $0.12 | — |
| 2015-03-27 | $26.16 | $26.49 | $26.14 | $26.21 | 31,721,910 | — | — | — | — | — |
| 2015-03-26 | $26.27 | $26.46 | $26.09 | $26.20 | 38,351,821 | — | — | — | — | — |
| 2015-03-25 | $26.74 | $27.03 | $26.45 | $26.49 | 39,875,924 | — | — | — | — | — |
| 2015-03-24 | $27.47 | $27.54 | $26.87 | $26.98 | 42,451,235 | — | — | — | — | — |
| 2015-03-23 | $27.72 | $27.90 | $27.70 | $27.70 | 18,045,104 | — | — | — | — | — |
| 2015-03-20 | $27.70 | $27.89 | $27.59 | $27.86 | 46,003,918 | — | — | — | — | — |
| 2015-03-19 | $27.67 | $27.74 | $27.39 | $27.53 | 22,640,886 | — | — | — | — | — |
| 2015-03-18 | $27.65 | $27.77 | $27.25 | $27.64 | 40,603,618 | — | — | — | — | — |
| 2015-03-17 | $27.44 | $27.84 | $27.30 | $27.71 | 31,874,278 | — | — | — | — | — |
| 2015-03-16 | $27.82 | $28.06 | $27.75 | $28.00 | 19,838,091 | — | — | — | — | — |
| 2015-03-13 | $27.69 | $27.78 | $27.51 | $27.67 | 26,126,135 | — | — | — | — | — |
| 2015-03-12 | $27.38 | $27.85 | $27.35 | $27.80 | 25,642,571 | — | — | — | — | — |
| 2015-03-11 | $27.46 | $27.55 | $27.15 | $27.21 | 27,310,505 | — | — | — | — | — |
| 2015-03-10 | $28.19 | $28.22 | $27.47 | $27.51 | 33,841,399 | — | — | — | — | — |
| 2015-03-09 | $28.28 | $28.44 | $28.28 | $28.38 | 17,458,467 | — | — | — | — | — |
| 2015-03-06 | $28.18 | $28.41 | $28.09 | $28.29 | 37,830,058 | — | — | — | — | — |
| 2015-03-05 | $28.26 | $28.32 | $28.01 | $28.27 | 23,645,787 | — | — | — | — | — |
| 2015-03-04 | $28.02 | $28.32 | $27.88 | $28.32 | 26,144,274 | — | — | — | — | — |
| 2015-03-03 | $27.99 | $28.12 | $27.85 | $28.10 | 25,431,945 | — | — | — | — | — |
| 2015-03-02 | $27.89 | $28.16 | $27.88 | $28.06 | 24,913,596 | — | — | — | — | — |
| 2015-02-27 | $27.80 | $27.87 | $27.63 | $27.83 | 20,827,840 | — | — | — | — | — |
| 2015-02-26 | $27.82 | $27.88 | $27.58 | $27.72 | 25,164,128 | — | — | — | — | — |
| 2015-02-25 | $27.62 | $28.06 | $27.62 | $27.94 | 36,204,804 | — | — | — | — | — |
| 2015-02-24 | $27.37 | $27.82 | $27.31 | $27.73 | 42,955,286 | — | — | — | — | — |
| 2015-02-23 | $27.30 | $27.51 | $27.18 | $27.28 | 37,441,030 | — | — | — | — | — |
| 2015-02-20 | $27.15 | $27.45 | $26.95 | $27.41 | 28,846,985 | — | — | — | — | — |
| 2015-02-19 | $27.26 | $27.26 | $27.03 | $27.11 | 22,022,026 | — | — | — | — | — |
| 2015-02-18 | $27.52 | $27.52 | $27.21 | $27.28 | 25,722,596 | — | — | — | — | — |
| 2015-02-17 | $27.73 | $27.76 | $27.36 | $27.55 | 33,625,225 | — | — | — | — | — |
| 2015-02-13 | $27.41 | $27.89 | $27.38 | $27.87 | 30,985,680 | — | — | — | — | — |
| 2015-02-12 | $27.12 | $27.37 | $27.04 | $27.36 | 24,956,703 | — | — | — | — | — |
| 2015-02-11 | $26.88 | $27.15 | $26.74 | $27.08 | 23,896,959 | — | — | — | — | — |
| 2015-02-10 | $26.78 | $26.93 | $26.57 | $26.90 | 19,218,164 | — | — | — | — | — |
| 2015-02-09 | $26.63 | $26.82 | $26.51 | $26.75 | 18,353,254 | — | — | — | — | — |
| 2015-02-06 | $26.76 | $26.91 | $26.60 | $26.67 | 22,600,127 | — | — | — | — | — |
| 2015-02-05 | $26.61 | $26.90 | $26.54 | $26.70 | 27,318,614 | — | — | — | — | — |
| 2015-02-04 | $25.98 | $27.17 | $25.69 | $26.66 | 85,483,559 | — | — | — | — | — |
| 2015-02-03 | $25.25 | $26.04 | $25.24 | $25.97 | 38,909,435 | — | — | — | — | — |
| 2015-02-02 | $24.91 | $25.28 | $24.58 | $25.22 | 39,384,891 | — | — | — | — | — |
| 2015-01-30 | $24.96 | $25.26 | $24.85 | $24.91 | 60,158,314 | — | — | — | — | — |
| 2015-01-29 | $25.71 | $25.80 | $25.08 | $25.24 | 44,476,401 | — | — | — | — | — |
| 2015-01-28 | $26.47 | $26.54 | $25.55 | $25.58 | 42,443,553 | — | — | — | — | — |
| 2015-01-27 | $26.35 | $26.63 | $26.25 | $26.41 | 20,322,722 | — | — | — | — | — |
| 2015-01-26 | $26.39 | $26.64 | $26.28 | $26.57 | 18,467,423 | — | — | — | — | — |
| 2015-01-23 | $26.52 | $26.55 | $26.29 | $26.39 | 23,157,955 | — | — | — | — | — |
| 2015-01-22 | $26.22 | $26.56 | $26.08 | $26.51 | 28,692,057 | — | — | — | — | — |
| 2015-01-21 | $25.97 | $26.26 | $25.85 | $26.13 | 29,712,322 | — | — | — | — | — |
| 2015-01-20 | $26.59 | $26.59 | $25.99 | $26.15 | 29,399,905 | — | — | — | — | — |
| 2015-01-16 | $26.15 | $26.70 | $26.07 | $26.60 | 33,113,278 | — | — | — | — | — |
| 2015-01-15 | $26.25 | $26.44 | $25.98 | $26.24 | 34,634,607 | — | — | — | — | — |
| 2015-01-14 | $26.17 | $26.37 | $25.77 | $26.16 | 52,078,349 | — | — | — | — | — |
| 2015-01-13 | $26.64 | $27.16 | $26.44 | $26.64 | 37,193,273 | — | — | — | — | — |
| 2015-01-12 | $26.35 | $26.57 | $26.13 | $26.32 | 23,989,574 | — | — | — | — | — |
| 2015-01-09 | $26.53 | $26.60 | $26.28 | $26.38 | 23,714,929 | — | — | — | — | — |
| 2015-01-08 | $26.12 | $26.73 | $26.05 | $26.42 | 33,645,071 | — | — | — | — | — |
| 2015-01-07 | $25.99 | $26.08 | $25.67 | $25.86 | 23,606,095 | — | — | — | — | — |
| 2015-01-06 | $26.19 | $26.21 | $25.71 | $25.88 | 36,249,404 | — | — | — | — | — |
| 2015-01-05 | $26.64 | $26.76 | $26.08 | $26.22 | 35,212,494 | — | — | — | $0.11 | — |
| 2015-01-02 | $27.18 | $27.34 | $26.64 | $26.87 | 22,588,390 | — | — | — | — | — |
| 2014-12-31 | $27.56 | $27.79 | $27.10 | $27.18 | 26,339,322 | — | — | — | — | — |
| 2014-12-30 | $27.44 | $27.74 | $27.42 | $27.59 | 17,475,326 | — | — | — | — | — |
| 2014-12-29 | $27.24 | $27.67 | $27.23 | $27.59 | 15,300,780 | — | — | — | — | — |
| 2014-12-26 | $27.20 | $27.44 | $27.10 | $27.36 | 12,144,381 | — | — | — | — | — |
| 2014-12-24 | $27.16 | $27.28 | $27.05 | $27.21 | 10,244,907 | — | — | — | — | — |
| 2014-12-23 | $26.94 | $27.27 | $26.86 | $27.13 | 24,159,868 | — | — | — | — | — |
| 2014-12-22 | $26.81 | $27.09 | $26.74 | $26.81 | 40,922,438 | — | — | — | — | — |
| 2014-12-19 | $26.32 | $26.87 | $26.32 | $26.79 | 45,463,163 | — | — | — | — | — |
| 2014-12-18 | $25.96 | $26.49 | $25.76 | $26.38 | 37,251,104 | — | — | — | — | — |
| 2014-12-17 | $25.65 | $26.00 | $25.65 | $25.93 | 27,325,016 | — | — | — | — | — |
| 2014-12-16 | $25.68 | $26.17 | $25.65 | $25.68 | 33,670,039 | — | — | — | — | — |
| 2014-12-15 | $26.09 | $26.12 | $25.69 | $25.75 | 27,602,863 | — | — | — | — | — |
| 2014-12-12 | $25.77 | $26.23 | $25.76 | $25.94 | 24,248,215 | — | — | — | — | — |
| 2014-12-11 | $26.12 | $26.45 | $26.00 | $26.19 | 22,370,082 | — | — | — | — | — |
| 2014-12-10 | $26.25 | $26.40 | $25.92 | $26.04 | 26,017,728 | — | — | — | — | — |
| 2014-12-09 | $26.21 | $26.50 | $26.08 | $26.33 | 21,747,167 | — | — | — | — | — |
| 2014-12-08 | $26.37 | $26.57 | $26.25 | $26.41 | 20,425,154 | — | — | — | — | — |
| 2014-12-05 | $26.39 | $26.58 | $26.32 | $26.40 | 17,079,896 | — | — | — | — | — |
| 2014-12-04 | $26.64 | $26.82 | $26.29 | $26.42 | 32,087,251 | — | — | — | — | — |
| 2014-12-03 | $26.74 | $26.83 | $26.49 | $26.78 | 22,144,731 | — | — | — | — | — |
| 2014-12-02 | $26.47 | $26.79 | $26.38 | $26.72 | 21,200,223 | — | — | — | — | — |
| 2014-12-01 | $26.70 | $26.70 | $26.37 | $26.52 | 24,724,737 | — | — | — | — | — |
| 2014-11-28 | $26.84 | $26.84 | $26.61 | $26.73 | 11,812,757 | — | — | — | — | — |
| 2014-11-26 | $26.60 | $26.67 | $26.45 | $26.64 | 19,634,507 | — | — | — | — | — |
| 2014-11-25 | $26.07 | $26.57 | $25.96 | $26.53 | 37,446,152 | — | — | — | — | — |
| 2014-11-24 | $25.45 | $25.79 | $25.43 | $25.78 | 27,556,342 | — | — | — | — | — |
| 2014-11-21 | $25.70 | $25.86 | $25.24 | $25.34 | 40,315,315 | — | — | — | — | — |
| 2014-11-20 | $25.48 | $25.52 | $25.33 | $25.48 | 19,719,227 | — | — | — | — | — |
| 2014-11-19 | $25.46 | $25.50 | $25.26 | $25.48 | 35,617,527 | — | — | — | — | — |
| 2014-11-18 | $25.40 | $25.58 | $25.20 | $25.50 | 29,487,185 | — | — | — | — | — |
| 2014-11-17 | $25.31 | $25.47 | $25.16 | $25.37 | 27,860,864 | — | — | — | — | — |
| 2014-11-14 | $25.53 | $25.53 | $25.20 | $25.35 | 21,379,692 | — | — | — | — | — |
| 2014-11-13 | $25.16 | $25.59 | $25.03 | $25.45 | 44,286,475 | — | — | — | — | — |
| 2014-11-12 | $24.84 | $25.30 | $24.78 | $25.12 | 61,679,429 | — | — | — | — | — |
| 2014-11-11 | $24.78 | $24.88 | $24.16 | $24.82 | 83,194,630 | — | — | — | — | — |
| 2014-11-10 | $25.89 | $25.89 | $24.27 | $24.81 | 141,115,018 | — | — | — | — | — |
| 2014-11-07 | $25.98 | $25.98 | $25.49 | $25.84 | 37,392,375 | — | — | — | — | — |
| 2014-11-06 | $25.90 | $25.98 | $25.59 | $25.95 | 21,371,156 | — | — | — | — | — |
| 2014-11-05 | $25.71 | $25.89 | $25.52 | $25.82 | 20,097,799 | — | — | — | — | — |
| 2014-11-04 | $26.06 | $26.12 | $25.40 | $25.60 | 29,069,348 | — | — | — | — | — |
| 2014-11-03 | $25.90 | $26.15 | $25.90 | $26.05 | 25,170,103 | — | — | — | — | — |
| 2014-10-31 | $26.10 | $26.10 | $25.66 | $25.94 | 37,756,649 | — | — | — | — | — |
| 2014-10-30 | $25.50 | $25.73 | $25.34 | $25.47 | 28,204,438 | — | — | — | — | — |
| 2014-10-29 | $25.58 | $25.74 | $25.47 | $25.73 | 35,517,656 | — | — | — | — | — |
| 2014-10-28 | $25.37 | $25.80 | $25.37 | $25.65 | 31,006,166 | — | — | — | — | — |
| 2014-10-27 | $25.40 | $25.56 | $25.22 | $25.33 | 28,346,349 | — | — | — | — | — |
| 2014-10-24 | $25.16 | $25.62 | $25.04 | $25.43 | 47,812,057 | — | — | — | — | — |
| 2014-10-23 | $24.45 | $25.08 | $24.33 | $24.94 | 46,692,347 | — | — | — | — | — |
| 2014-10-22 | $24.46 | $24.65 | $24.06 | $24.13 | 47,763,401 | — | — | — | — | — |
| 2014-10-21 | $24.22 | $24.73 | $24.19 | $24.46 | 60,004,879 | — | — | — | — | — |
| 2014-10-20 | $23.75 | $24.11 | $23.54 | $24.04 | 30,293,197 | — | — | — | — | — |
| 2014-10-17 | $23.42 | $24.13 | $23.42 | $23.75 | 62,393,679 | — | — | — | — | — |
| 2014-10-16 | $23.48 | $23.55 | $23.21 | $23.24 | 95,565,642 | — | — | — | — | — |
| 2014-10-15 | $23.79 | $24.03 | $23.12 | $23.83 | 88,022,165 | — | — | — | — | — |
| 2014-10-14 | $24.39 | $24.53 | $24.07 | $24.12 | 57,413,776 | — | — | — | — | — |
| 2014-10-13 | $24.52 | $24.85 | $24.17 | $24.20 | 47,207,708 | — | — | — | — | — |
| 2014-10-10 | $25.04 | $25.24 | $24.64 | $24.66 | 58,850,172 | — | — | — | — | — |
| 2014-10-09 | $25.67 | $25.67 | $24.97 | $24.99 | 40,478,779 | — | — | — | — | — |
| 2014-10-08 | $25.02 | $25.87 | $24.90 | $25.67 | 48,411,497 | — | — | — | — | — |
| 2014-10-07 | $24.92 | $25.08 | $24.66 | $24.94 | 26,471,203 | — | — | — | — | — |
| 2014-10-06 | $25.18 | $25.26 | $24.95 | $25.02 | 17,537,852 | — | — | — | — | — |
| 2014-10-03 | $24.78 | $25.32 | $24.78 | $25.14 | 30,945,988 | — | — | — | — | — |
| 2014-10-02 | $24.76 | $24.82 | $24.20 | $24.76 | 38,525,529 | — | — | — | — | — |
| 2014-10-01 | $25.16 | $25.18 | $24.72 | $24.80 | 34,101,320 | — | — | — | — | — |
| 2014-09-30 | $25.41 | $25.53 | $25.15 | $25.20 | 31,409,279 | — | — | — | — | — |
| 2014-09-29 | $25.15 | $25.46 | $25.03 | $25.38 | 26,349,138 | — | — | — | $0.11 | — |
| 2014-09-26 | $25.20 | $25.44 | $25.16 | $25.42 | 22,484,251 | — | — | — | — | — |
| 2014-09-25 | $25.69 | $25.70 | $25.19 | $25.28 | 29,581,721 | — | — | — | — | — |
| 2014-09-24 | $25.83 | $25.84 | $25.37 | $25.71 | 34,357,613 | — | — | — | — | — |
| 2014-09-23 | $26.24 | $26.24 | $25.75 | $25.76 | 28,405,674 | — | — | — | — | — |
| 2014-09-22 | $26.50 | $26.57 | $25.96 | $26.18 | 31,860,620 | — | — | — | — | — |
| 2014-09-19 | $26.83 | $26.84 | $26.48 | $26.59 | 44,552,798 | — | — | — | — | — |
| 2014-09-18 | $26.76 | $26.88 | $26.58 | $26.64 | 31,093,660 | — | — | — | — | — |
| 2014-09-17 | $26.82 | $26.88 | $26.62 | $26.75 | 21,448,621 | — | — | — | — | — |
| 2014-09-16 | $26.74 | $26.84 | $26.61 | $26.82 | 19,462,934 | — | — | — | — | — |
| 2014-09-15 | $26.79 | $26.94 | $26.65 | $26.72 | 27,844,645 | — | — | — | — | — |
| 2014-09-12 | $26.66 | $26.78 | $26.56 | $26.75 | 24,088,165 | — | — | — | — | — |
| 2014-09-11 | $26.65 | $26.77 | $26.50 | $26.70 | 20,693,398 | — | — | — | — | — |
| 2014-09-10 | $26.49 | $26.73 | $26.26 | $26.67 | 28,892,226 | — | — | — | — | — |
| 2014-09-09 | $26.12 | $26.60 | $26.07 | $26.53 | 42,800,571 | — | — | — | — | — |
| 2014-09-08 | $26.01 | $26.24 | $25.97 | $26.19 | 25,192,724 | — | — | — | — | — |
| 2014-09-05 | $25.77 | $26.14 | $25.71 | $26.10 | 30,308,562 | — | — | — | — | — |
| 2014-09-04 | $25.89 | $25.96 | $25.69 | $25.72 | 28,135,510 | — | — | — | — | — |
| 2014-09-03 | $25.65 | $25.80 | $25.60 | $25.71 | 19,099,513 | — | — | — | — | — |
| 2014-09-02 | $25.64 | $25.76 | $25.47 | $25.67 | 20,347,903 | — | — | — | — | — |
| 2014-08-29 | $25.72 | $25.74 | $25.51 | $25.64 | 14,422,852 | — | — | — | — | — |
| 2014-08-28 | $25.45 | $25.61 | $25.44 | $25.55 | 11,888,727 | — | — | — | — | — |
| 2014-08-27 | $25.63 | $25.73 | $25.47 | $25.57 | 17,359,450 | — | — | — | — | — |
| 2014-08-26 | $25.66 | $25.66 | $25.46 | $25.57 | 19,718,373 | — | — | — | — | — |
| 2014-08-25 | $25.47 | $25.65 | $25.40 | $25.61 | 20,094,171 | — | — | — | — | — |
| 2014-08-22 | $25.43 | $25.58 | $25.27 | $25.39 | 17,380,576 | — | — | — | — | — |
| 2014-08-21 | $25.60 | $25.69 | $25.47 | $25.51 | 15,950,796 | — | — | — | — | — |
| 2014-08-20 | $25.45 | $25.67 | $25.45 | $25.60 | 15,660,786 | — | — | — | — | — |
| 2014-08-19 | $25.63 | $25.72 | $25.50 | $25.54 | 15,678,711 | — | — | — | — | — |
| 2014-08-18 | $25.76 | $25.82 | $25.53 | $25.65 | 16,203,889 | — | — | — | — | — |
| 2014-08-15 | $25.68 | $25.72 | $25.37 | $25.60 | 22,850,018 | — | — | — | — | — |
| 2014-08-14 | $25.39 | $25.50 | $25.34 | $25.48 | 13,953,372 | — | — | — | — | — |
| 2014-08-13 | $25.35 | $25.48 | $25.27 | $25.36 | 19,474,671 | — | — | — | — | — |
| 2014-08-12 | $25.11 | $25.37 | $25.11 | $25.21 | 17,727,992 | — | — | — | — | — |
| 2014-08-11 | $25.11 | $25.39 | $25.09 | $25.19 | 16,663,339 | — | — | — | — | — |
| 2014-08-08 | $24.69 | $25.10 | $24.69 | $25.07 | 25,271,468 | — | — | — | — | — |
| 2014-08-07 | $24.89 | $24.93 | $24.61 | $24.69 | 25,052,306 | — | — | — | — | — |
| 2014-08-06 | $24.82 | $25.02 | $24.74 | $24.79 | 21,413,623 | — | — | — | — | — |
| 2014-08-05 | $25.24 | $25.24 | $24.79 | $24.92 | 29,170,713 | — | — | — | — | — |
| 2014-08-04 | $25.02 | $25.34 | $25.02 | $25.23 | 23,317,364 | — | — | — | — | — |
| 2014-08-01 | $25.09 | $25.25 | $24.91 | $25.02 | 21,236,928 | — | — | — | — | — |
| 2014-07-31 | $25.77 | $25.80 | $25.13 | $25.18 | 32,572,096 | — | — | — | — | — |
| 2014-07-30 | $25.86 | $25.98 | $25.74 | $25.97 | 27,659,841 | — | — | — | — | — |
| 2014-07-29 | $25.91 | $26.47 | $25.75 | $25.77 | 38,936,751 | — | — | — | — | — |
| 2014-07-28 | $25.55 | $25.69 | $25.35 | $25.65 | 18,748,897 | — | — | — | — | — |
| 2014-07-25 | $25.84 | $25.87 | $25.41 | $25.49 | 21,271,072 | — | — | — | — | — |
| 2014-07-24 | $25.75 | $25.89 | $25.64 | $25.83 | 27,963,509 | — | — | — | — | — |
| 2014-07-23 | $25.55 | $25.77 | $25.42 | $25.64 | 28,501,491 | — | — | — | — | — |
| 2014-07-22 | $25.66 | $25.89 | $25.41 | $25.60 | 33,907,339 | — | — | — | — | — |
| 2014-07-21 | $25.36 | $25.52 | $25.07 | $25.22 | 37,739,790 | — | — | — | — | — |
| 2014-07-18 | $25.65 | $25.65 | $25.41 | $25.56 | 24,752,266 | — | — | — | — | — |
| 2014-07-17 | $25.55 | $25.85 | $25.35 | $25.40 | 32,766,503 | — | — | — | — | — |
| 2014-07-16 | $25.82 | $26.02 | $25.72 | $25.80 | 39,647,373 | — | — | — | — | — |
| 2014-07-15 | $25.71 | $25.85 | $25.58 | $25.72 | 21,036,332 | — | — | — | — | — |
| 2014-07-14 | $25.67 | $25.89 | $25.48 | $25.80 | 29,231,959 | — | — | — | — | — |
| 2014-07-11 | $25.45 | $25.60 | $25.38 | $25.56 | 15,054,303 | — | — | — | — | — |
| 2014-07-10 | $25.45 | $25.67 | $25.34 | $25.47 | 21,669,276 | — | — | — | — | — |
| 2014-07-09 | $25.10 | $25.65 | $25.03 | $25.65 | 33,832,436 | — | — | — | — | — |
| 2014-07-08 | $25.27 | $25.41 | $24.95 | $24.98 | 31,186,703 | — | — | — | — | — |
| 2014-07-07 | $25.56 | $25.66 | $25.24 | $25.39 | 23,989,148 | — | — | — | — | — |
| 2014-07-03 | $25.65 | $25.76 | $25.54 | $25.73 | 16,292,877 | — | — | — | — | — |
| 2014-07-02 | $25.40 | $25.59 | $25.32 | $25.57 | 19,604,845 | — | — | — | — | — |
| 2014-07-01 | $25.24 | $25.46 | $25.16 | $25.36 | 23,987,654 | — | — | — | — | — |
| 2014-06-30 | $25.26 | $25.26 | $25.10 | $25.15 | 33,501,453 | — | — | — | $0.11 | — |
| 2014-06-27 | $25.15 | $25.43 | $25.08 | $25.37 | 34,587,659 | — | — | — | — | — |
| 2014-06-26 | $24.92 | $25.14 | $24.86 | $25.12 | 20,034,205 | — | — | — | — | — |
| 2014-06-25 | $24.68 | $25.00 | $24.58 | $24.93 | 28,693,337 | — | — | — | — | — |
| 2014-06-24 | $24.57 | $24.84 | $24.48 | $24.67 | 25,003,865 | — | — | — | — | — |
| 2014-06-23 | $24.73 | $24.73 | $24.54 | $24.57 | 17,007,767 | — | — | — | — | — |
| 2014-06-20 | $24.96 | $24.96 | $24.65 | $24.71 | 37,168,518 | — | — | — | — | — |
| 2014-06-19 | $24.67 | $24.82 | $24.60 | $24.81 | 20,053,411 | — | — | — | — | — |
| 2014-06-18 | $24.49 | $24.73 | $24.36 | $24.68 | 20,915,121 | — | — | — | — | — |
| 2014-06-17 | $24.50 | $24.53 | $24.37 | $24.46 | 17,059,409 | — | — | — | — | — |
| 2014-06-16 | $24.55 | $24.59 | $24.42 | $24.53 | 15,067,320 | — | — | — | — | — |
| 2014-06-13 | $24.67 | $24.72 | $24.51 | $24.59 | 20,857,716 | — | — | — | — | — |
| 2014-06-12 | $24.60 | $24.74 | $24.56 | $24.68 | 20,859,210 | — | — | — | — | — |
| 2014-06-11 | $24.64 | $24.74 | $24.62 | $24.70 | 21,603,336 | — | — | — | — | — |
| 2014-06-10 | $24.81 | $24.87 | $24.61 | $24.78 | 21,869,445 | — | — | — | — | — |
| 2014-06-09 | $24.72 | $24.94 | $24.70 | $24.81 | 24,941,979 | — | — | — | — | — |
| 2014-06-06 | $24.80 | $24.84 | $24.55 | $24.79 | 19,677,614 | — | — | — | — | — |
| 2014-06-05 | $24.57 | $24.73 | $24.41 | $24.70 | 15,664,627 | — | — | — | — | — |
| 2014-06-04 | $24.50 | $24.56 | $24.34 | $24.50 | 29,304,942 | — | — | — | — | — |
| 2014-06-03 | $24.54 | $24.59 | $24.48 | $24.52 | 16,645,200 | — | — | — | — | — |
| 2014-06-02 | $24.42 | $24.72 | $24.40 | $24.63 | 21,912,979 | — | — | — | — | — |
| 2014-05-30 | $24.45 | $24.50 | $24.29 | $24.46 | 23,115,061 | — | — | — | — | — |
| 2014-05-29 | $24.40 | $24.45 | $24.26 | $24.40 | 20,259,342 | — | — | — | — | — |
| 2014-05-28 | $24.45 | $24.45 | $24.17 | $24.30 | 18,466,782 | — | — | — | — | — |
| 2014-05-27 | $24.40 | $24.50 | $24.30 | $24.40 | 20,036,980 | — | — | — | — | — |
| 2014-05-23 | $24.31 | $24.42 | $24.26 | $24.35 | 19,474,884 | — | — | — | — | — |
| 2014-05-22 | $24.03 | $24.36 | $24.01 | $24.23 | 23,841,902 | — | — | — | — | — |
| 2014-05-21 | $23.71 | $24.08 | $23.68 | $24.06 | 26,848,281 | — | — | — | — | — |
| 2014-05-20 | $23.80 | $23.87 | $23.64 | $23.73 | 26,664,330 | — | — | — | — | — |
| 2014-05-19 | $23.54 | $23.87 | $23.33 | $23.85 | 29,878,988 | — | — | — | — | — |
| 2014-05-16 | $23.53 | $23.58 | $23.36 | $23.52 | 27,167,741 | — | — | — | — | — |
| 2014-05-15 | $23.33 | $23.59 | $23.04 | $23.58 | 35,238,102 | — | — | — | — | — |
| 2014-05-14 | $23.51 | $23.55 | $23.28 | $23.35 | 33,755,612 | — | — | — | — | — |
| 2014-05-13 | $23.83 | $23.84 | $23.44 | $23.48 | 53,470,784 | — | — | — | — | — |
| 2014-05-12 | $23.95 | $24.00 | $23.65 | $23.73 | 31,701,210 | — | — | — | — | — |
| 2014-05-09 | $23.93 | $23.96 | $23.47 | $23.90 | 32,791,898 | — | — | — | — | — |
| 2014-05-08 | $24.20 | $24.25 | $23.80 | $23.95 | 40,465,548 | — | — | — | — | — |
| 2014-05-07 | $24.38 | $24.46 | $24.03 | $24.25 | 30,513,639 | — | — | — | — | — |
| 2014-05-06 | $24.41 | $24.52 | $24.18 | $24.28 | 34,212,501 | — | — | — | — | — |
| 2014-05-05 | $24.29 | $24.59 | $24.24 | $24.58 | 28,908,658 | — | — | — | — | — |
| 2014-05-02 | $24.56 | $24.56 | $24.22 | $24.38 | 28,558,682 | — | — | — | — | — |
| 2014-05-01 | $24.28 | $24.42 | $24.24 | $24.42 | 28,805,159 | — | — | — | — | — |
| 2014-04-30 | $24.15 | $24.36 | $24.05 | $24.25 | 32,470,517 | — | — | — | — | — |
| 2014-04-29 | $24.37 | $24.37 | $24.00 | $24.16 | 36,559,475 | — | — | — | — | — |
| 2014-04-28 | $24.15 | $24.28 | $23.79 | $24.23 | 46,077,328 | — | — | — | — | — |
| 2014-04-25 | $24.02 | $24.09 | $23.84 | $23.88 | 34,931,873 | — | — | — | — | — |
| 2014-04-24 | $24.06 | $24.33 | $23.96 | $24.07 | 36,031,736 | — | — | — | — | — |
| 2014-04-23 | $23.88 | $24.10 | $23.78 | $24.00 | 35,667,249 | — | — | — | — | — |
| 2014-04-22 | $23.71 | $24.19 | $23.66 | $23.82 | 78,048,489 | — | — | — | — | — |
| 2014-04-21 | $23.14 | $23.38 | $23.11 | $23.37 | 33,829,875 | — | — | — | — | — |
| 2014-04-17 | $22.94 | $23.20 | $22.84 | $23.01 | 32,304,065 | — | — | — | — | — |
| 2014-04-16 | $22.84 | $23.06 | $22.72 | $23.04 | 44,746,566 | — | — | — | — | — |
| 2014-04-15 | $22.84 | $22.94 | $22.37 | $22.69 | 38,407,092 | — | — | — | — | — |
| 2014-04-14 | $22.59 | $22.89 | $22.54 | $22.80 | 34,528,120 | — | — | — | — | — |
| 2014-04-11 | $22.57 | $22.82 | $22.45 | $22.47 | 36,314,705 | — | — | — | — | — |
| 2014-04-10 | $23.28 | $23.40 | $22.68 | $22.69 | 40,784,368 | — | — | — | — | — |
| 2014-04-09 | $22.86 | $23.38 | $22.81 | $23.33 | 43,612,131 | — | — | — | — | — |
| 2014-04-08 | $23.05 | $23.05 | $22.62 | $22.89 | 50,222,196 | — | — | — | — | — |
| 2014-04-07 | $23.48 | $23.53 | $22.79 | $23.00 | 46,938,610 | — | — | — | — | — |
| 2014-04-04 | $23.98 | $24.18 | $23.51 | $23.51 | 38,999,917 | — | — | — | — | — |
| 2014-04-03 | $23.79 | $24.04 | $23.77 | $23.96 | 30,747,099 | — | — | — | — | — |
| 2014-04-02 | $23.44 | $23.88 | $23.44 | $23.85 | 34,031,325 | — | — | — | — | — |
| 2014-04-01 | $23.59 | $23.61 | $23.26 | $23.40 | 29,816,248 | — | — | — | — | — |
| 2014-03-31 | $23.36 | $23.61 | $23.33 | $23.45 | 37,086,999 | — | — | — | $0.11 | — |
| 2014-03-28 | $23.14 | $23.36 | $22.97 | $23.22 | 34,070,164 | — | — | — | — | — |
| 2014-03-27 | $23.15 | $23.24 | $22.96 | $23.01 | 26,876,023 | — | — | — | — | — |
| 2014-03-26 | $23.31 | $23.60 | $23.23 | $23.25 | 41,464,047 | — | — | — | — | — |
| 2014-03-25 | $23.59 | $23.66 | $23.14 | $23.28 | 39,353,094 | — | — | — | — | — |
| 2014-03-24 | $23.55 | $23.66 | $23.12 | $23.57 | 39,323,218 | — | — | — | — | — |
| 2014-03-21 | $23.75 | $24.04 | $23.39 | $23.43 | 51,203,836 | — | — | — | — | — |
| 2014-03-20 | $23.43 | $23.88 | $23.38 | $23.72 | 33,034,533 | — | — | — | — | — |
| 2014-03-19 | $23.53 | $23.57 | $23.20 | $23.37 | 45,618,305 | — | — | — | — | — |
| 2014-03-18 | $23.77 | $23.77 | $23.42 | $23.53 | 34,861,451 | — | — | — | — | — |
| 2014-03-17 | $23.89 | $23.89 | $23.72 | $23.80 | 27,419,766 | — | — | — | — | — |
| 2014-03-14 | $23.58 | $23.80 | $23.51 | $23.73 | 33,840,972 | — | — | — | — | — |
| 2014-03-13 | $23.95 | $23.99 | $23.51 | $23.65 | 32,280,164 | — | — | — | — | — |
| 2014-03-12 | $23.90 | $23.99 | $23.72 | $23.89 | 23,699,137 | — | — | — | — | — |
| 2014-03-11 | $24.23 | $24.25 | $23.90 | $24.00 | 25,449,657 | — | — | — | — | — |
| 2014-03-10 | $24.21 | $24.32 | $24.04 | $24.14 | 21,217,295 | — | — | — | — | — |
| 2014-03-07 | $24.52 | $24.54 | $24.10 | $24.19 | 27,724,288 | — | — | — | — | — |
| 2014-03-06 | $24.42 | $24.52 | $24.29 | $24.42 | 27,452,203 | — | — | — | — | — |
| 2014-03-05 | $24.07 | $24.49 | $23.96 | $24.32 | 35,402,847 | — | — | — | — | — |
| 2014-03-04 | $24.09 | $24.18 | $24.01 | $24.07 | 27,549,513 | — | — | — | — | — |
| 2014-03-03 | $23.94 | $24.03 | $23.72 | $23.90 | 35,745,354 | — | — | — | — | — |
| 2014-02-28 | $24.04 | $24.40 | $23.96 | $24.22 | 40,962,130 | — | — | — | — | — |
| 2014-02-27 | $23.73 | $24.07 | $23.66 | $23.94 | 37,849,264 | — | — | — | — | — |
| 2014-02-26 | $23.86 | $23.86 | $23.52 | $23.75 | 32,560,999 | — | — | — | — | — |
| 2014-02-25 | $24.02 | $24.11 | $23.52 | $23.79 | 43,563,476 | — | — | — | — | — |
| 2014-02-24 | $24.24 | $24.30 | $23.96 | $23.97 | 34,954,707 | — | — | — | — | — |
| 2014-02-21 | $24.40 | $24.40 | $23.90 | $23.92 | 51,327,822 | — | — | — | — | — |
| 2014-02-20 | $24.26 | $24.43 | $24.05 | $24.25 | 54,926,172 | — | — | — | — | — |
| 2014-02-19 | $24.96 | $25.01 | $24.00 | $24.17 | 85,792,775 | — | — | — | — | — |
| 2014-02-18 | $25.29 | $25.29 | $24.93 | $25.08 | 43,257,674 | — | — | — | — | — |
| 2014-02-14 | $24.84 | $25.36 | $24.84 | $25.16 | 76,450,337 | — | — | — | — | — |
| 2014-02-13 | $25.08 | $25.44 | $24.73 | $24.82 | 177,697,753 | — | — | — | — | — |
| 2014-02-12 | $25.88 | $25.90 | $25.79 | $25.89 | 17,101,876 | — | — | — | — | — |
| 2014-02-11 | $25.45 | $25.80 | $25.44 | $25.77 | 16,926,675 | — | — | — | — | — |
| 2014-02-10 | $25.67 | $25.67 | $25.40 | $25.47 | 14,819,776 | — | — | — | — | — |
| 2014-02-07 | $25.48 | $25.69 | $25.39 | $25.60 | 20,841,924 | — | — | — | — | — |
| 2014-02-06 | $25.18 | $25.37 | $25.02 | $25.32 | 16,860,734 | — | — | — | — | — |
| 2014-02-05 | $24.88 | $25.15 | $24.76 | $25.01 | 19,450,343 | — | — | — | — | — |
| 2014-02-04 | $24.80 | $25.12 | $24.46 | $25.08 | 29,929,563 | — | — | — | — | — |
| 2014-02-03 | $25.65 | $25.75 | $24.62 | $24.73 | 40,871,862 | — | — | — | — | — |
| 2014-01-31 | $24.78 | $25.63 | $24.78 | $25.52 | 34,272,467 | — | — | — | — | — |
| 2014-01-30 | $24.98 | $25.47 | $24.83 | $25.39 | 30,940,439 | — | — | — | — | — |
| 2014-01-29 | $24.97 | $25.05 | $24.61 | $24.86 | 32,470,944 | — | — | — | — | — |
| 2014-01-28 | $25.30 | $25.37 | $24.75 | $25.00 | 35,215,908 | — | — | — | — | — |
| 2014-01-27 | $24.61 | $25.24 | $24.30 | $24.60 | 40,446,129 | — | — | — | — | — |
| 2014-01-24 | $24.70 | $24.78 | $24.45 | $24.55 | 30,591,317 | — | — | — | — | — |
| 2014-01-23 | $24.94 | $25.11 | $24.76 | $24.87 | 19,729,470 | — | — | — | — | — |
| 2014-01-22 | $24.96 | $25.20 | $24.84 | $25.18 | 17,471,912 | — | — | — | — | — |
| 2014-01-21 | $25.33 | $25.45 | $24.86 | $24.98 | 18,309,933 | — | — | — | — | — |
| 2014-01-17 | $24.99 | $25.15 | $24.87 | $25.09 | 25,928,954 | — | — | — | — | — |
| 2014-01-16 | $25.34 | $25.45 | $24.94 | $25.09 | 21,620,621 | — | — | — | — | — |
| 2014-01-15 | $24.95 | $25.61 | $24.92 | $25.34 | 31,108,385 | — | — | — | — | — |
| 2014-01-14 | $24.62 | $24.77 | $24.36 | $24.75 | 18,767,250 | — | — | — | — | — |
| 2014-01-13 | $25.07 | $25.16 | $24.37 | $24.44 | 24,585,601 | — | — | — | — | — |
| 2014-01-10 | $24.85 | $25.17 | $24.64 | $25.09 | 22,735,209 | — | — | — | — | — |
| 2014-01-09 | $24.79 | $24.92 | $24.51 | $24.78 | 22,320,786 | — | — | — | — | — |
| 2014-01-08 | $24.69 | $25.05 | $24.61 | $24.72 | 31,723,617 | — | — | — | — | — |
| 2014-01-07 | $24.06 | $24.93 | $23.95 | $24.76 | 39,651,214 | — | — | — | — | — |
| 2014-01-06 | $23.96 | $24.19 | $23.74 | $23.91 | 19,192,983 | — | — | — | — | — |
| 2014-01-03 | $24.19 | $24.23 | $23.83 | $23.93 | 14,267,284 | — | — | — | — | — |
| 2014-01-02 | $24.27 | $24.32 | $24.03 | $24.11 | 20,830,401 | — | — | — | — | — |
| 2013-12-31 | $24.31 | $24.41 | $24.23 | $24.35 | 19,894,642 | — | — | — | — | — |
| 2013-12-30 | $24.16 | $24.38 | $24.16 | $24.31 | 11,924,152 | — | — | — | $0.09 | — |
| 2013-12-27 | $24.25 | $24.27 | $24.05 | $24.27 | 11,959,363 | — | — | — | — | — |
| 2013-12-26 | $23.98 | $24.15 | $23.98 | $24.14 | 8,692,422 | — | — | — | — | — |
| 2013-12-24 | $23.86 | $24.03 | $23.77 | $24.03 | 6,797,644 | — | — | — | — | — |
| 2013-12-23 | $23.90 | $24.11 | $23.84 | $23.89 | 16,783,483 | — | — | — | — | — |
| 2013-12-20 | $23.74 | $24.04 | $23.72 | $23.87 | 35,869,766 | — | — | — | — | — |
| 2013-12-19 | $23.54 | $23.81 | $23.42 | $23.80 | 23,198,074 | — | — | — | — | — |
| 2013-12-18 | $23.08 | $23.57 | $22.82 | $23.56 | 26,251,614 | — | — | — | — | — |
| 2013-12-17 | $23.25 | $23.25 | $22.84 | $22.99 | 15,565,609 | — | — | — | — | — |
| 2013-12-16 | $23.17 | $23.25 | $22.94 | $23.07 | 20,739,919 | — | — | — | — | — |
| 2013-12-13 | $22.90 | $23.18 | $22.82 | $22.97 | 24,253,550 | — | — | — | — | — |
| 2013-12-12 | $22.74 | $23.04 | $22.73 | $22.81 | 16,436,495 | — | — | — | — | — |
| 2013-12-11 | $23.11 | $23.14 | $22.80 | $22.80 | 21,310,124 | — | — | — | — | — |
| 2013-12-10 | $23.07 | $23.23 | $23.01 | $23.14 | 20,334,246 | — | — | — | — | — |
| 2013-12-09 | $23.17 | $23.21 | $22.92 | $23.03 | 15,863,089 | — | — | — | — | — |
| 2013-12-06 | $23.19 | $23.25 | $22.91 | $23.09 | 23,278,952 | — | — | — | — | — |
| 2013-12-05 | $22.81 | $23.00 | $22.59 | $23.00 | 22,507,085 | — | — | — | — | — |
| 2013-12-04 | $22.83 | $23.08 | $22.61 | $22.91 | 20,674,619 | — | — | — | — | — |
| 2013-12-03 | $23.09 | $23.13 | $22.61 | $22.85 | 23,606,948 | — | — | — | — | — |
| 2013-12-02 | $23.35 | $23.38 | $22.99 | $23.02 | 24,347,446 | — | — | — | — | — |
| 2013-11-29 | $23.30 | $23.50 | $23.27 | $23.37 | 11,949,546 | — | — | — | — | — |
| 2013-11-27 | $23.27 | $23.44 | $23.12 | $23.33 | 17,669,093 | — | — | — | — | — |
| 2013-11-26 | $23.45 | $23.57 | $23.22 | $23.33 | 26,730,911 | — | — | — | — | — |
| 2013-11-25 | $23.19 | $23.78 | $23.12 | $23.39 | 38,058,396 | — | — | — | — | — |
| 2013-11-22 | $22.25 | $23.41 | $22.25 | $23.21 | 57,995,718 | — | — | — | — | — |
| 2013-11-21 | $22.09 | $22.36 | $21.99 | $22.24 | 15,105,732 | — | — | — | — | — |
| 2013-11-20 | $22.35 | $22.42 | $21.91 | $21.95 | 17,814,845 | — | — | — | — | — |
| 2013-11-19 | $22.18 | $22.29 | $22.07 | $22.24 | 13,380,820 | — | — | — | — | — |
| 2013-11-18 | $22.32 | $22.46 | $22.18 | $22.20 | 17,896,791 | — | — | — | — | — |
| 2013-11-15 | $22.37 | $22.49 | $22.21 | $22.37 | 21,369,236 | — | — | — | — | — |
| 2013-11-14 | $22.27 | $22.39 | $22.14 | $22.35 | 13,696,866 | — | — | — | — | — |
| 2013-11-13 | $21.95 | $22.22 | $21.85 | $22.21 | 15,787,972 | — | — | — | — | — |
| 2013-11-12 | $22.17 | $22.18 | $21.83 | $22.01 | 17,866,488 | — | — | — | — | — |
| 2013-11-11 | $22.47 | $22.58 | $22.05 | $22.19 | 19,095,459 | — | — | — | — | — |
| 2013-11-08 | $22.18 | $22.61 | $21.98 | $22.58 | 21,361,553 | — | — | — | — | — |
| 2013-11-07 | $22.55 | $22.61 | $22.08 | $22.14 | 20,466,554 | — | — | — | — | — |
| 2013-11-06 | $22.44 | $22.59 | $22.33 | $22.40 | 15,914,092 | — | — | — | — | — |
| 2013-11-05 | $22.65 | $22.67 | $22.19 | $22.42 | 16,595,264 | — | — | — | — | — |
| 2013-11-04 | $22.81 | $22.91 | $22.49 | $22.58 | 15,777,516 | — | — | — | — | — |
| 2013-11-01 | $22.42 | $22.85 | $22.37 | $22.80 | 26,529,461 | — | — | — | — | — |
| 2013-10-31 | $21.83 | $22.59 | $21.83 | $22.31 | 33,262,871 | — | — | — | — | — |
| 2013-10-30 | $22.43 | $22.43 | $21.96 | $22.07 | 28,696,965 | — | — | — | — | — |
| 2013-10-29 | $22.59 | $22.60 | $22.28 | $22.36 | 28,737,084 | — | — | — | — | — |
| 2013-10-28 | $22.66 | $22.66 | $22.48 | $22.60 | 20,064,935 | — | — | — | — | — |
| 2013-10-25 | $22.47 | $22.58 | $22.32 | $22.57 | 19,616,582 | — | — | — | — | — |
| 2013-10-24 | $22.15 | $22.49 | $22.03 | $22.38 | 18,729,264 | — | — | — | — | — |
| 2013-10-23 | $22.09 | $22.32 | $21.93 | $22.01 | 18,578,177 | — | — | — | — | — |
| 2013-10-22 | $22.22 | $22.32 | $22.12 | $22.19 | 20,805,860 | — | — | — | — | — |
| 2013-10-21 | $21.98 | $22.07 | $21.94 | $22.07 | 14,978,973 | — | — | — | — | — |
| 2013-10-18 | $22.16 | $22.25 | $22.00 | $22.04 | 21,297,533 | — | — | — | — | — |
| 2013-10-17 | $21.97 | $22.26 | $21.92 | $22.24 | 20,633,433 | — | — | — | — | — |
| 2013-10-16 | $21.90 | $22.09 | $21.77 | $22.01 | 32,443,202 | — | — | — | — | — |
| 2013-10-15 | $21.77 | $21.96 | $21.58 | $21.74 | 21,246,317 | — | — | — | — | — |
| 2013-10-14 | $21.53 | $21.81 | $21.47 | $21.77 | 17,235,678 | — | — | — | — | — |
| 2013-10-11 | $21.16 | $21.66 | $21.14 | $21.58 | 20,366,896 | — | — | — | — | — |
| 2013-10-10 | $20.98 | $21.28 | $20.91 | $21.25 | 18,640,277 | — | — | — | — | — |
| 2013-10-09 | $21.01 | $21.17 | $20.66 | $20.77 | 21,222,630 | — | — | — | — | — |
| 2013-10-08 | $21.11 | $21.15 | $20.88 | $20.91 | 21,922,795 | — | — | — | — | — |
| 2013-10-07 | $21.15 | $21.50 | $21.11 | $21.13 | 17,076,268 | — | — | — | — | — |
| 2013-10-04 | $21.04 | $21.49 | $20.97 | $21.39 | 24,667,333 | — | — | — | — | — |
| 2013-10-03 | $21.16 | $21.23 | $20.91 | $21.09 | 20,475,090 | — | — | — | — | — |
| 2013-10-02 | $21.23 | $21.30 | $21.13 | $21.30 | 20,249,526 | — | — | — | — | — |
| 2013-10-01 | $21.16 | $21.44 | $21.11 | $21.37 | 27,192,282 | — | — | — | — | — |
| 2013-09-30 | $20.73 | $21.23 | $20.73 | $21.14 | 38,885,321 | — | — | — | $0.09 | — |
| 2013-09-27 | $20.63 | $21.03 | $20.59 | $20.97 | 22,938,579 | — | — | — | — | — |
| 2013-09-26 | $20.36 | $20.68 | $20.32 | $20.67 | 19,949,059 | — | — | — | — | — |
| 2013-09-25 | $20.52 | $20.55 | $20.24 | $20.27 | 20,516,703 | — | — | — | — | — |
| 2013-09-24 | $20.67 | $20.78 | $20.44 | $20.47 | 23,227,950 | — | — | — | — | — |
| 2013-09-23 | $20.66 | $20.78 | $20.48 | $20.59 | 16,569,870 | — | — | — | — | — |
| 2013-09-20 | $20.84 | $21.00 | $20.77 | $20.81 | 28,628,464 | — | — | — | — | — |
| 2013-09-19 | $20.86 | $20.98 | $20.73 | $20.81 | 16,784,550 | — | — | — | — | — |
| 2013-09-18 | $20.85 | $20.87 | $20.55 | $20.75 | 26,812,003 | — | — | — | — | — |
| 2013-09-17 | $20.89 | $20.98 | $20.81 | $20.83 | 15,528,691 | — | — | — | — | — |
| 2013-09-16 | $20.90 | $20.94 | $20.73 | $20.82 | 18,178,906 | — | — | — | — | — |
| 2013-09-13 | $20.45 | $20.68 | $20.40 | $20.60 | 15,181,489 | — | — | — | — | — |
| 2013-09-12 | $20.55 | $20.59 | $20.34 | $20.38 | 15,114,268 | — | — | — | — | — |
| 2013-09-11 | $20.02 | $20.57 | $20.02 | $20.52 | 22,412,975 | — | — | — | — | — |
| 2013-09-10 | $19.89 | $20.07 | $19.87 | $20.07 | 23,253,985 | — | — | — | — | — |
| 2013-09-09 | $19.94 | $20.01 | $19.72 | $19.82 | 24,071,307 | — | — | — | — | — |
| 2013-09-06 | $20.05 | $20.09 | $19.74 | $19.91 | 22,413,829 | — | — | — | — | — |
| 2013-09-05 | $20.14 | $20.24 | $19.83 | $19.93 | 22,109,520 | — | — | — | — | — |
| 2013-09-04 | $20.09 | $20.26 | $19.96 | $20.18 | 21,108,248 | — | — | — | — | — |
| 2013-09-03 | $19.97 | $20.22 | $19.89 | $20.03 | 20,067,496 | — | — | — | — | — |
| 2013-08-30 | $19.95 | $19.95 | $19.66 | $19.72 | 21,197,876 | — | — | — | — | — |
| 2013-08-29 | $19.60 | $20.01 | $19.55 | $19.89 | 20,867,959 | — | — | — | — | — |
| 2013-08-28 | $19.57 | $19.78 | $19.42 | $19.64 | 27,196,336 | — | — | — | — | — |
| 2013-08-27 | $19.29 | $19.77 | $19.24 | $19.59 | 24,886,708 | — | — | — | — | — |
| 2013-08-26 | $19.66 | $19.72 | $19.35 | $19.42 | 22,000,046 | — | — | — | — | — |
| 2013-08-23 | $19.68 | $19.75 | $19.46 | $19.62 | 16,833,419 | — | — | — | — | — |
| 2013-08-22 | $19.66 | $19.76 | $19.62 | $19.69 | 12,143,954 | — | — | — | — | — |
| 2013-08-21 | $19.90 | $19.90 | $19.36 | $19.60 | 30,073,395 | — | — | — | — | — |
| 2013-08-20 | $19.87 | $20.07 | $19.75 | $20.00 | 15,067,534 | — | — | — | — | — |
| 2013-08-19 | $19.95 | $20.04 | $19.74 | $19.77 | 13,927,338 | — | — | — | — | — |
| 2013-08-16 | $20.10 | $20.11 | $19.83 | $19.93 | 22,236,920 | — | — | — | — | — |
| 2013-08-15 | $20.47 | $20.48 | $19.97 | $20.15 | 25,820,546 | — | — | — | — | — |
| 2013-08-14 | $20.99 | $20.99 | $20.52 | $20.55 | 24,848,296 | — | — | — | — | — |
| 2013-08-13 | $20.93 | $21.09 | $20.77 | $21.02 | 14,760,451 | — | — | — | — | — |
| 2013-08-12 | $20.80 | $21.03 | $20.75 | $20.98 | 10,852,884 | — | — | — | — | — |
| 2013-08-09 | $20.98 | $21.13 | $20.87 | $20.91 | 13,232,294 | — | — | — | — | — |
| 2013-08-08 | $21.34 | $21.43 | $21.03 | $21.06 | 15,743,372 | — | — | — | — | — |
| 2013-08-07 | $20.98 | $21.23 | $20.91 | $21.17 | 20,262,543 | — | — | — | — | — |
| 2013-08-06 | $21.29 | $21.38 | $20.95 | $21.08 | 24,035,242 | — | — | — | — | — |
| 2013-08-05 | $21.34 | $21.54 | $21.34 | $21.38 | 16,530,391 | — | — | — | — | — |
| 2013-08-02 | $21.50 | $21.50 | $21.27 | $21.42 | 24,796,867 | — | — | — | — | — |
| 2013-08-01 | $21.45 | $21.71 | $21.41 | $21.48 | 29,878,561 | — | — | — | — | — |
| 2013-07-31 | $20.74 | $21.27 | $20.59 | $21.12 | 57,719,152 | — | — | — | — | — |
| 2013-07-30 | $20.29 | $20.38 | $19.99 | $20.01 | 28,705,928 | — | — | — | — | — |
| 2013-07-29 | $20.38 | $20.46 | $20.30 | $20.34 | 17,061,330 | — | — | — | — | — |
| 2013-07-26 | $20.53 | $20.57 | $20.34 | $20.49 | 29,796,615 | — | — | — | — | — |
| 2013-07-25 | $20.94 | $21.00 | $20.60 | $20.70 | 22,179,729 | — | — | — | — | — |
| 2013-07-24 | $21.15 | $21.38 | $20.92 | $21.07 | 20,968,684 | — | — | — | — | — |
| 2013-07-23 | $21.06 | $21.28 | $20.99 | $21.15 | 25,268,694 | — | — | — | — | — |
| 2013-07-22 | $21.21 | $21.30 | $20.86 | $21.05 | 21,855,788 | — | — | — | — | — |
| 2013-07-19 | $20.84 | $20.91 | $20.68 | $20.89 | 21,438,591 | — | — | — | — | — |
| 2013-07-18 | $20.64 | $20.91 | $20.64 | $20.78 | 21,096,724 | — | — | — | — | — |
| 2013-07-17 | $20.69 | $20.73 | $20.46 | $20.56 | 16,164,623 | — | — | — | — | — |
| 2013-07-16 | $20.69 | $20.78 | $20.50 | $20.61 | 18,330,847 | — | — | — | — | — |
| 2013-07-15 | $20.88 | $20.91 | $20.64 | $20.69 | 19,090,764 | — | — | — | — | — |
| 2013-07-12 | $20.82 | $20.95 | $20.66 | $20.94 | 23,402,938 | — | — | — | — | — |
| 2013-07-11 | $20.37 | $20.92 | $20.28 | $20.83 | 48,048,504 | — | — | — | — | — |
| 2013-07-10 | $20.01 | $20.16 | $19.91 | $20.11 | 18,920,044 | — | — | — | — | — |
| 2013-07-09 | $20.09 | $20.19 | $19.98 | $20.00 | 24,051,674 | — | — | — | — | — |
| 2013-07-08 | $19.66 | $19.92 | $19.61 | $19.87 | 25,398,014 | — | — | — | — | — |
| 2013-07-05 | $19.57 | $19.64 | $19.33 | $19.54 | 16,640,078 | — | — | — | — | — |
| 2013-07-03 | $18.94 | $19.34 | $18.94 | $19.28 | 14,024,435 | — | — | — | — | — |
| 2013-07-02 | $18.95 | $19.32 | $18.87 | $19.10 | 26,410,171 | — | — | — | — | — |
| 2013-07-01 | $19.63 | $19.65 | $19.04 | $19.05 | 30,880,687 | — | — | — | $0.09 | — |
| 2013-06-28 | $18.79 | $19.68 | $18.79 | $19.56 | 103,815,259 | — | — | — | — | — |
| 2013-06-27 | $19.00 | $19.15 | $18.87 | $18.88 | 27,874,521 | — | — | — | — | — |
| 2013-06-26 | $18.97 | $19.04 | $18.79 | $18.83 | 23,605,241 | — | — | — | — | — |
| 2013-06-25 | $18.76 | $18.90 | $18.60 | $18.82 | 28,914,206 | — | — | — | — | — |
| 2013-06-24 | $18.45 | $18.74 | $18.43 | $18.64 | 35,934,213 | — | — | — | — | — |
| 2013-06-21 | $18.38 | $18.66 | $18.22 | $18.64 | 49,405,301 | — | — | — | — | — |
| 2013-06-20 | $18.65 | $18.65 | $18.16 | $18.23 | 32,366,805 | — | — | — | — | — |
| 2013-06-19 | $18.98 | $19.13 | $18.81 | $18.84 | 24,542,067 | — | — | — | — | — |
| 2013-06-18 | $18.85 | $19.08 | $18.82 | $18.93 | 20,494,296 | — | — | — | — | — |
| 2013-06-17 | $18.82 | $19.02 | $18.60 | $18.78 | 21,021,821 | — | — | — | — | — |
| 2013-06-14 | $18.56 | $18.69 | $18.34 | $18.62 | 25,528,188 | — | — | — | — | — |
| 2013-06-13 | $18.46 | $18.70 | $18.23 | $18.63 | 26,172,443 | — | — | — | — | — |
| 2013-06-12 | $18.91 | $18.93 | $18.40 | $18.52 | 25,373,260 | — | — | — | — | — |
| 2013-06-11 | $18.96 | $19.02 | $18.71 | $18.82 | 21,257,628 | — | — | — | — | — |
| 2013-06-10 | $19.30 | $19.31 | $18.98 | $19.06 | 21,958,647 | — | — | — | — | — |
| 2013-06-07 | $18.99 | $19.34 | $18.90 | $19.30 | 26,489,555 | — | — | — | — | — |
| 2013-06-06 | $18.87 | $18.90 | $18.56 | $18.86 | 23,825,897 | — | — | — | — | — |
| 2013-06-05 | $19.19 | $19.20 | $18.77 | $18.83 | 28,754,156 | — | — | — | — | — |
| 2013-06-04 | $18.99 | $19.26 | $18.89 | $19.18 | 28,506,826 | — | — | — | — | — |
| 2013-06-03 | $18.86 | $18.96 | $18.51 | $18.96 | 24,886,708 | — | — | — | — | — |
| 2013-05-31 | $19.16 | $19.16 | $18.81 | $18.82 | 30,950,682 | — | — | — | — | — |
| 2013-05-30 | $19.18 | $19.33 | $19.17 | $19.19 | 15,770,900 | — | — | — | — | — |
| 2013-05-29 | $19.57 | $19.58 | $19.10 | $19.11 | 36,864,637 | — | — | — | — | — |
| 2013-05-28 | $19.80 | $19.91 | $19.46 | $19.60 | 17,128,124 | — | — | — | — | — |
| 2013-05-24 | $19.41 | $19.66 | $19.37 | $19.66 | 16,504,996 | — | — | — | — | — |
| 2013-05-23 | $19.49 | $19.62 | $19.39 | $19.60 | 22,969,309 | — | — | — | — | — |
| 2013-05-22 | $19.65 | $19.98 | $19.47 | $19.58 | 25,030,966 | — | — | — | — | — |
| 2013-05-21 | $19.50 | $19.87 | $19.47 | $19.79 | 27,267,825 | — | — | — | — | — |
| 2013-05-20 | $19.90 | $19.94 | $19.36 | $19.46 | 40,604,045 | — | — | — | — | — |
| 2013-05-17 | $20.23 | $20.24 | $19.76 | $19.98 | 31,298,311 | — | — | — | — | — |
| 2013-05-16 | $20.38 | $20.49 | $20.03 | $20.09 | 18,955,468 | — | — | — | — | — |
| 2013-05-15 | $20.36 | $20.50 | $20.14 | $20.49 | 16,858,600 | — | — | — | — | — |
| 2013-05-14 | $20.28 | $20.45 | $20.17 | $20.30 | 21,172,481 | — | — | — | — | — |
| 2013-05-13 | $20.19 | $20.24 | $19.95 | $20.24 | 21,099,285 | — | — | — | — | — |
| 2013-05-10 | $20.19 | $20.32 | $20.11 | $20.19 | 13,623,029 | — | — | — | — | — |
| 2013-05-09 | $20.23 | $20.29 | $20.03 | $20.13 | 16,706,659 | — | — | — | — | — |
| 2013-05-08 | $20.12 | $20.32 | $20.11 | $20.28 | 15,325,748 | — | — | — | — | — |
| 2013-05-07 | $20.14 | $20.27 | $20.07 | $20.17 | 19,545,306 | — | — | — | — | — |
| 2013-05-06 | $19.90 | $20.07 | $19.84 | $20.05 | 15,452,294 | — | — | — | — | — |
| 2013-05-03 | $19.75 | $20.03 | $19.75 | $19.93 | 16,588,222 | — | — | — | — | — |
| 2013-05-02 | $19.55 | $19.78 | $19.52 | $19.73 | 16,588,649 | — | — | — | — | — |
| 2013-05-01 | $19.67 | $19.90 | $19.52 | $19.62 | 28,617,367 | — | — | — | — | — |
| 2013-04-30 | $19.52 | $19.53 | $19.27 | $19.35 | 18,945,225 | — | — | — | — | — |
| 2013-04-29 | $19.50 | $19.54 | $19.34 | $19.44 | 17,876,518 | — | — | — | — | — |
| 2013-04-26 | $19.12 | $19.46 | $19.04 | $19.39 | 29,363,840 | — | — | — | — | — |
| 2013-04-25 | $19.09 | $19.22 | $19.03 | $19.10 | 25,627,846 | — | — | — | — | — |
| 2013-04-24 | $19.24 | $19.34 | $19.00 | $19.06 | 24,437,501 | — | — | — | — | — |
| 2013-04-23 | $19.11 | $19.18 | $18.88 | $19.17 | 25,516,238 | — | — | — | — | — |
| 2013-04-22 | $18.97 | $19.03 | $18.86 | $18.96 | 29,344,207 | — | — | — | — | — |
| 2013-04-19 | $18.68 | $19.03 | $18.58 | $19.01 | 31,252,217 | — | — | — | — | — |
| 2013-04-18 | $19.08 | $19.10 | $18.72 | $18.74 | 34,525,559 | — | — | — | — | — |
| 2013-04-17 | $19.27 | $19.34 | $18.99 | $19.03 | 38,471,325 | — | — | — | — | — |
| 2013-04-16 | $19.44 | $19.51 | $19.33 | $19.40 | 35,063,541 | — | — | — | — | — |
| 2013-04-15 | $19.62 | $19.62 | $19.26 | $19.28 | 28,903,963 | — | — | — | — | — |
| 2013-04-12 | $19.62 | $19.74 | $19.57 | $19.68 | 36,212,273 | — | — | — | — | — |
| 2013-04-11 | $19.59 | $19.66 | $19.52 | $19.59 | 28,214,041 | — | — | — | — | — |
| 2013-04-10 | $19.34 | $19.58 | $19.31 | $19.50 | 28,252,239 | — | — | — | — | — |
| 2013-04-09 | $19.51 | $19.60 | $19.18 | $19.34 | 24,702,757 | — | — | — | — | — |
| 2013-04-08 | $19.49 | $19.55 | $19.34 | $19.51 | 20,322,509 | — | — | — | — | — |
| 2013-04-05 | $19.40 | $19.51 | $19.18 | $19.48 | 29,822,223 | — | — | — | — | — |
| 2013-04-04 | $19.58 | $19.82 | $19.51 | $19.74 | 16,572,431 | — | — | — | — | — |
| 2013-04-03 | $19.81 | $19.97 | $19.47 | $19.60 | 27,543,325 | — | — | — | — | — |
| 2013-04-02 | $19.42 | $19.85 | $19.41 | $19.82 | 30,980,132 | — | — | — | — | — |
| 2013-04-01 | $19.43 | $19.71 | $19.25 | $19.39 | 21,422,799 | — | — | — | $0.09 | — |
| 2013-03-28 | $19.53 | $19.69 | $19.46 | $19.67 | 29,003,194 | — | — | — | — | — |
| 2013-03-27 | $19.35 | $19.57 | $19.28 | $19.56 | 23,826,537 | — | — | — | — | — |
| 2013-03-26 | $19.64 | $19.68 | $19.36 | $19.43 | 27,667,097 | — | — | — | — | — |
| 2013-03-25 | $19.41 | $19.60 | $19.34 | $19.55 | 46,615,309 | — | — | — | — | — |
| 2013-03-22 | $19.04 | $19.32 | $18.98 | $19.32 | 20,475,517 | — | — | — | — | — |
| 2013-03-21 | $19.10 | $19.17 | $18.82 | $18.93 | 25,646,199 | — | — | — | — | — |
| 2013-03-20 | $18.98 | $19.25 | $18.96 | $19.20 | 26,995,313 | — | — | — | — | — |
| 2013-03-19 | $18.91 | $18.95 | $18.52 | $18.81 | 34,652,105 | — | — | — | — | — |
| 2013-03-18 | $18.86 | $18.98 | $18.67 | $18.92 | 27,799,405 | — | — | — | — | — |
| 2013-03-15 | $19.15 | $19.33 | $19.02 | $19.08 | 37,664,673 | — | — | — | — | — |
| 2013-03-14 | $19.11 | $19.33 | $19.01 | $19.29 | 30,278,472 | — | — | — | — | — |
| 2013-03-13 | $19.11 | $19.13 | $18.90 | $19.02 | 18,484,495 | — | — | — | — | — |
| 2013-03-12 | $19.25 | $19.25 | $18.98 | $19.08 | 30,745,818 | — | — | — | — | — |
| 2013-03-11 | $19.13 | $19.28 | $19.08 | $19.27 | 18,057,695 | — | — | — | — | — |
| 2013-03-08 | $19.15 | $19.29 | $18.96 | $19.21 | 24,309,034 | — | — | — | — | — |
| 2013-03-07 | $19.13 | $19.21 | $19.03 | $19.03 | 14,242,529 | — | — | — | — | — |
| 2013-03-06 | $19.28 | $19.36 | $19.08 | $19.14 | 16,713,275 | — | — | — | — | — |
| 2013-03-05 | $19.07 | $19.23 | $19.04 | $19.19 | 26,363,223 | — | — | — | — | — |
| 2013-03-04 | $18.68 | $18.97 | $18.57 | $18.92 | 20,861,344 | — | — | — | — | — |
| 2013-03-01 | $18.61 | $18.77 | $18.49 | $18.76 | 26,113,331 | — | — | — | — | — |
| 2013-02-28 | $18.78 | $18.92 | $18.65 | $18.65 | 26,351,272 | — | — | — | — | — |
| 2013-02-27 | $18.64 | $18.90 | $18.49 | $18.81 | 19,906,165 | — | — | — | — | — |
| 2013-02-26 | $18.52 | $18.64 | $18.49 | $18.60 | 27,358,093 | — | — | — | — | — |
| 2013-02-25 | $18.77 | $18.89 | $18.43 | $18.47 | 38,509,310 | — | — | — | — | — |
| 2013-02-22 | $18.66 | $18.79 | $18.57 | $18.70 | 30,415,475 | — | — | — | — | — |
| 2013-02-21 | $19.08 | $19.13 | $18.73 | $18.78 | 27,865,559 | — | — | — | — | — |
| 2013-02-20 | $19.46 | $19.55 | $19.18 | $19.19 | 33,349,939 | — | — | — | — | — |
| 2013-02-19 | $19.34 | $19.48 | $19.31 | $19.42 | 36,470,914 | — | — | — | — | — |
| 2013-02-15 | $18.87 | $19.33 | $18.87 | $19.33 | 42,579,702 | — | — | — | — | — |
| 2013-02-14 | $18.93 | $19.06 | $18.70 | $18.90 | 46,550,436 | — | — | — | — | — |
| 2013-02-13 | $19.62 | $19.68 | $18.67 | $18.81 | 121,783,752 | — | — | — | — | — |
| 2013-02-12 | $18.09 | $18.29 | $17.95 | $18.26 | 37,190,925 | — | — | — | — | — |
| 2013-02-11 | $18.15 | $18.17 | $17.99 | $18.11 | 15,670,389 | — | — | — | — | — |
| 2013-02-08 | $18.13 | $18.22 | $18.06 | $18.16 | 32,849,729 | — | — | — | — | — |
| 2013-02-07 | $18.12 | $18.15 | $17.84 | $18.10 | 27,808,794 | — | — | — | — | — |
| 2013-02-06 | $18.33 | $18.35 | $18.09 | $18.15 | 24,540,573 | — | — | — | — | — |
| 2013-02-05 | $18.03 | $18.50 | $17.91 | $18.39 | 34,906,905 | — | — | — | — | — |
| 2013-02-04 | $18.02 | $18.05 | $17.72 | $17.90 | 34,509,554 | — | — | — | — | — |
| 2013-02-01 | $17.99 | $18.10 | $17.87 | $18.09 | 32,764,582 | — | — | — | — | — |
| 2013-01-31 | $18.04 | $18.24 | $17.76 | $17.84 | 53,383,504 | — | — | — | — | — |
| 2013-01-30 | $18.41 | $18.43 | $18.21 | $18.29 | 32,091,305 | — | — | — | — | — |
| 2013-01-29 | $18.55 | $18.55 | $18.25 | $18.33 | 31,792,119 | — | — | — | — | — |
| 2013-01-28 | $18.70 | $18.70 | $18.51 | $18.54 | 20,843,845 | — | — | — | — | — |
| 2013-01-25 | $18.71 | $18.71 | $18.51 | $18.63 | 22,183,997 | — | — | — | — | — |
| 2013-01-24 | $18.85 | $18.86 | $18.54 | $18.55 | 26,929,586 | — | — | — | — | — |
| 2013-01-23 | $18.69 | $18.80 | $18.65 | $18.74 | 20,358,147 | — | — | — | — | — |
| 2013-01-22 | $18.83 | $18.86 | $18.56 | $18.66 | 28,899,268 | — | — | — | — | — |
| 2013-01-18 | $18.71 | $18.88 | $18.62 | $18.87 | 25,120,808 | — | — | — | — | — |
| 2013-01-17 | $18.43 | $18.76 | $18.38 | $18.72 | 23,694,442 | — | — | — | — | — |
| 2013-01-16 | $18.30 | $18.41 | $18.27 | $18.36 | 18,895,290 | — | — | — | — | — |
| 2013-01-15 | $18.21 | $18.38 | $18.14 | $18.37 | 26,551,441 | — | — | — | — | — |
| 2013-01-14 | $18.04 | $18.24 | $18.03 | $18.24 | 18,409,805 | — | — | — | — | — |
| 2013-01-11 | $17.99 | $18.08 | $17.94 | $18.02 | 14,890,625 | — | — | — | — | — |
| 2013-01-10 | $18.11 | $18.16 | $17.92 | $18.04 | 22,402,305 | — | — | — | — | — |
| 2013-01-09 | $17.92 | $18.06 | $17.86 | $18.00 | 20,943,076 | — | — | — | — | — |
| 2013-01-08 | $17.68 | $17.88 | $17.44 | $17.88 | 35,755,597 | — | — | — | — | — |
| 2013-01-07 | $17.74 | $17.83 | $17.64 | $17.76 | 20,309,278 | — | — | — | — | — |
| 2013-01-04 | $17.90 | $17.94 | $17.76 | $17.84 | 20,310,345 | — | — | — | — | — |
| 2013-01-03 | $18.04 | $18.08 | $17.80 | $17.85 | 24,335,709 | — | — | — | — | — |
| 2013-01-02 | $17.83 | $18.07 | $17.83 | $18.05 | 37,607,909 | — | — | — | — | — |
| 2012-12-31 | $17.06 | $17.53 | $17.01 | $17.51 | 28,611,818 | — | — | — | — | — |
| 2012-12-28 | $17.18 | $17.33 | $17.11 | $17.12 | 16,191,512 | — | — | — | $0.08 | — |
| 2012-12-27 | $17.49 | $17.51 | $17.05 | $17.33 | 28,709,129 | — | — | — | — | — |
| 2012-12-26 | $17.46 | $17.53 | $17.29 | $17.48 | 18,483,641 | — | — | — | — | — |
| 2012-12-24 | $17.39 | $17.55 | $17.39 | $17.51 | 7,241,942 | — | — | — | — | — |
| 2012-12-21 | $17.63 | $17.65 | $17.34 | $17.45 | 55,822,879 | — | — | — | — | — |
| 2012-12-20 | $17.83 | $17.91 | $17.74 | $17.85 | 24,619,531 | — | — | — | — | — |
| 2012-12-19 | $17.84 | $17.90 | $17.76 | $17.81 | 29,129,954 | — | — | — | — | — |
| 2012-12-18 | $17.67 | $17.88 | $17.47 | $17.83 | 29,480,997 | — | — | — | — | — |
| 2012-12-17 | $17.21 | $17.61 | $17.11 | $17.59 | 32,073,807 | — | — | — | — | — |
| 2012-12-14 | $17.27 | $17.29 | $17.07 | $17.12 | 26,317,982 | — | — | — | — | — |
| 2012-12-13 | $17.54 | $17.60 | $17.19 | $17.31 | 22,755,909 | — | — | — | — | — |
| 2012-12-12 | $17.59 | $17.69 | $17.49 | $17.54 | 21,098,004 | — | — | — | — | — |
| 2012-12-11 | $17.56 | $17.60 | $17.45 | $17.53 | 24,991,701 | — | — | — | — | — |
| 2012-12-10 | $17.31 | $17.59 | $17.29 | $17.46 | 19,711,971 | — | — | — | — | — |
| 2012-12-07 | $17.46 | $17.49 | $17.25 | $17.35 | 25,245,647 | — | — | — | — | — |
| 2012-12-06 | $17.30 | $17.45 | $17.25 | $17.40 | 17,631,535 | — | — | — | — | — |
| 2012-12-05 | $17.43 | $17.47 | $17.20 | $17.28 | 24,283,853 | — | — | — | — | — |
| 2012-12-04 | $17.37 | $17.46 | $17.32 | $17.43 | 21,983,614 | — | — | — | — | — |
| 2012-12-03 | $17.51 | $17.53 | $17.33 | $17.38 | 17,952,275 | — | — | — | — | — |
| 2012-11-30 | $17.28 | $17.46 | $17.23 | $17.43 | 24,968,013 | — | — | — | — | — |
| 2012-11-29 | $17.20 | $17.29 | $17.07 | $17.27 | 24,525,635 | — | — | — | — | — |
| 2012-11-28 | $16.99 | $17.20 | $16.82 | $17.18 | 28,326,503 | — | — | — | — | — |
| 2012-11-27 | $17.08 | $17.17 | $16.99 | $17.01 | 18,329,139 | — | — | — | — | — |
| 2012-11-26 | $17.19 | $17.26 | $17.12 | $17.16 | 15,160,149 | — | — | — | — | — |
| 2012-11-23 | $17.23 | $17.30 | $17.13 | $17.30 | 7,814,921 | — | — | — | — | — |
| 2012-11-21 | $17.17 | $17.17 | $16.99 | $17.10 | 12,763,241 | — | — | — | — | — |
| 2012-11-20 | $16.85 | $17.16 | $16.82 | $17.13 | 23,601,186 | — | — | — | — | — |
| 2012-11-19 | $16.78 | $16.88 | $16.64 | $16.87 | 22,822,063 | — | — | — | — | — |
| 2012-11-16 | $16.48 | $16.67 | $16.38 | $16.61 | 34,049,037 | — | — | — | — | — |
| 2012-11-15 | $16.59 | $16.73 | $16.38 | $16.47 | 24,767,631 | — | — | — | — | — |
| 2012-11-14 | $16.97 | $16.97 | $16.55 | $16.59 | 28,966,062 | — | — | — | — | — |
| 2012-11-13 | $16.92 | $17.15 | $16.75 | $16.92 | 26,758,013 | — | — | — | — | — |
| 2012-11-12 | $16.92 | $16.98 | $16.79 | $16.95 | 17,598,458 | — | — | — | — | — |
| 2012-11-09 | $16.87 | $17.01 | $16.80 | $16.93 | 25,858,958 | — | — | — | — | — |
| 2012-11-08 | $17.07 | $17.26 | $16.96 | $16.96 | 24,735,407 | — | — | — | — | — |
| 2012-11-07 | $17.25 | $17.31 | $16.89 | $17.14 | 37,119,223 | — | — | — | — | — |
| 2012-11-06 | $17.53 | $17.57 | $17.42 | $17.42 | 29,090,048 | — | — | — | — | — |
| 2012-11-05 | $17.52 | $17.57 | $17.21 | $17.54 | 28,202,304 | — | — | — | — | — |
| 2012-11-02 | $17.71 | $17.79 | $17.61 | $17.62 | 30,191,619 | — | — | — | — | — |
| 2012-11-01 | $17.65 | $17.78 | $17.51 | $17.60 | 25,771,891 | — | — | — | — | — |
| 2012-10-31 | $17.62 | $17.74 | $17.39 | $17.59 | 34,576,135 | — | — | — | — | — |
| 2012-10-26 | $17.16 | $17.70 | $17.16 | $17.60 | 50,558,941 | — | — | — | — | — |
| 2012-10-25 | $17.19 | $17.29 | $16.96 | $17.04 | 23,242,674 | — | — | — | — | — |
| 2012-10-24 | $17.16 | $17.27 | $17.02 | $17.07 | 27,147,894 | — | — | — | — | — |
| 2012-10-23 | $17.13 | $17.19 | $16.90 | $17.07 | 29,965,415 | — | — | — | — | — |
| 2012-10-22 | $17.27 | $17.42 | $17.20 | $17.35 | 22,498,975 | — | — | — | — | — |
| 2012-10-19 | $17.44 | $17.57 | $17.16 | $17.31 | 31,531,344 | — | — | — | — | — |
| 2012-10-18 | $17.39 | $17.62 | $17.29 | $17.47 | 29,872,799 | — | — | — | — | — |
| 2012-10-17 | $17.25 | $17.44 | $17.18 | $17.39 | 21,602,695 | — | — | — | — | — |
| 2012-10-16 | $17.14 | $17.30 | $17.09 | $17.18 | 20,792,202 | — | — | — | — | — |
| 2012-10-15 | $16.79 | $17.12 | $16.76 | $17.07 | 25,189,309 | — | — | — | — | — |
| 2012-10-12 | $16.54 | $16.81 | $16.48 | $16.77 | 25,613,975 | — | — | — | — | — |
| 2012-10-11 | $16.57 | $16.66 | $16.45 | $16.46 | 29,910,998 | — | — | — | — | — |
| 2012-10-10 | $16.61 | $16.61 | $16.37 | $16.48 | 35,659,780 | — | — | — | — | — |
| 2012-10-09 | $16.89 | $16.94 | $16.54 | $16.55 | 26,206,374 | — | — | — | — | — |
| 2012-10-08 | $17.03 | $17.09 | $16.95 | $16.97 | 21,807,559 | — | — | — | — | — |
| 2012-10-05 | $17.21 | $17.33 | $17.09 | $17.12 | 17,980,871 | — | — | — | — | — |
| 2012-10-04 | $17.08 | $17.20 | $16.99 | $17.10 | 19,988,965 | — | — | — | — | — |
| 2012-10-03 | $16.84 | $17.09 | $16.82 | $16.96 | 22,175,248 | — | — | — | — | — |
| 2012-10-02 | $16.62 | $16.90 | $16.62 | $16.79 | 27,120,366 | — | — | — | — | — |
| 2012-10-01 | $16.85 | $16.94 | $16.54 | $16.58 | 24,301,138 | — | — | — | $0.08 | — |
| 2012-09-28 | $16.75 | $16.84 | $16.67 | $16.75 | 22,035,684 | — | — | — | — | — |
| 2012-09-27 | $16.57 | $16.81 | $16.53 | $16.77 | 27,165,393 | — | — | — | — | — |
| 2012-09-26 | $16.83 | $16.86 | $16.43 | $16.46 | 29,696,531 | — | — | — | — | — |
| 2012-09-25 | $17.18 | $17.29 | $16.79 | $16.80 | 36,782,051 | — | — | — | — | — |
| 2012-09-24 | $16.94 | $17.12 | $16.88 | $17.07 | 21,882,249 | — | — | — | — | — |
| 2012-09-21 | $16.93 | $17.12 | $16.85 | $16.97 | 51,621,673 | — | — | — | — | — |
| 2012-09-20 | $16.52 | $16.86 | $16.49 | $16.85 | 31,427,205 | — | — | — | — | — |
| 2012-09-19 | $16.31 | $16.61 | $16.27 | $16.58 | 36,382,566 | — | — | — | — | — |
| 2012-09-18 | $16.36 | $16.43 | $16.27 | $16.33 | 18,571,348 | — | — | — | — | — |
| 2012-09-17 | $16.56 | $16.59 | $16.34 | $16.43 | 22,569,397 | — | — | — | — | — |
| 2012-09-14 | $16.49 | $16.61 | $16.42 | $16.54 | 26,959,035 | — | — | — | — | — |
| 2012-09-13 | $16.17 | $16.55 | $16.15 | $16.52 | 25,317,989 | — | — | — | — | — |
| 2012-09-12 | $16.12 | $16.24 | $16.11 | $16.21 | 28,205,505 | — | — | — | — | — |
| 2012-09-11 | $15.99 | $16.16 | $15.95 | $16.06 | 14,972,357 | — | — | — | — | — |
| 2012-09-10 | $16.19 | $16.19 | $16.01 | $16.01 | 20,515,849 | — | — | — | — | — |
| 2012-09-07 | $16.24 | $16.28 | $16.14 | $16.15 | 21,389,936 | — | — | — | — | — |
| 2012-09-06 | $15.92 | $16.24 | $15.89 | $16.24 | 29,405,453 | — | — | — | — | — |
| 2012-09-05 | $15.69 | $15.82 | $15.66 | $15.80 | 27,486,987 | — | — | — | — | — |
| 2012-09-04 | $15.68 | $15.80 | $15.67 | $15.71 | 25,277,657 | — | — | — | — | — |
| 2012-08-31 | $15.84 | $15.89 | $15.67 | $15.71 | 25,869,842 | — | — | — | — | — |
| 2012-08-30 | $15.83 | $15.89 | $15.71 | $15.76 | 21,050,630 | — | — | — | — | — |
| 2012-08-29 | $15.93 | $16.01 | $15.88 | $15.91 | 14,824,258 | — | — | — | — | — |
| 2012-08-28 | $15.89 | $15.96 | $15.82 | $15.91 | 21,429,201 | — | — | — | — | — |
| 2012-08-27 | $15.90 | $15.97 | $15.86 | $15.92 | 18,710,485 | — | — | — | — | — |
| 2012-08-24 | $15.86 | $16.00 | $15.77 | $15.91 | 29,957,946 | — | — | — | — | — |
| 2012-08-23 | $15.87 | $15.94 | $15.84 | $15.91 | 16,419,209 | — | — | — | — | — |
| 2012-08-22 | $15.90 | $16.00 | $15.89 | $15.92 | 24,029,907 | — | — | — | — | — |
| 2012-08-21 | $15.89 | $16.04 | $15.87 | $15.95 | 25,530,963 | — | — | — | — | — |
| 2012-08-20 | $15.87 | $15.98 | $15.81 | $15.89 | 17,124,283 | — | — | — | — | — |
| 2012-08-17 | $16.06 | $16.06 | $15.88 | $15.94 | 22,628,082 | — | — | — | — | — |
| 2012-08-16 | $16.10 | $16.12 | $15.96 | $16.00 | 21,752,075 | — | — | — | — | — |
| 2012-08-15 | $16.11 | $16.13 | $15.93 | $16.02 | 22,642,167 | — | — | — | — | — |
| 2012-08-14 | $16.31 | $16.34 | $16.09 | $16.10 | 26,599,243 | — | — | — | — | — |
| 2012-08-13 | $16.23 | $16.23 | $16.03 | $16.19 | 24,683,765 | — | — | — | — | — |
| 2012-08-10 | $16.18 | $16.28 | $16.07 | $16.27 | 16,852,625 | — | — | — | — | — |
| 2012-08-09 | $16.18 | $16.27 | $16.10 | $16.19 | 25,036,088 | — | — | — | — | — |
| 2012-08-08 | $16.18 | $16.24 | $15.99 | $16.17 | 28,496,156 | — | — | — | — | — |
| 2012-08-07 | $16.44 | $16.48 | $16.17 | $16.19 | 39,887,874 | — | — | — | — | — |
| 2012-08-06 | $16.23 | $16.43 | $16.12 | $16.37 | 26,547,173 | — | — | — | — | — |
| 2012-08-03 | $16.19 | $16.44 | $16.14 | $16.22 | 45,784,543 | — | — | — | — | — |
| 2012-08-02 | $15.69 | $16.15 | $15.64 | $15.99 | 51,059,151 | — | — | — | — | — |
| 2012-08-01 | $15.74 | $15.93 | $15.69 | $15.72 | 47,280,691 | — | — | — | — | — |
| 2012-07-31 | $15.09 | $15.34 | $15.08 | $15.25 | 41,631,566 | — | — | — | — | — |
| 2012-07-30 | $15.14 | $15.26 | $15.03 | $15.09 | 20,691,904 | — | — | — | — | — |
| 2012-07-27 | $14.94 | $15.16 | $14.87 | $15.13 | 32,210,596 | — | — | — | — | — |
| 2012-07-26 | $14.96 | $15.11 | $14.78 | $14.81 | 37,340,305 | — | — | — | — | — |
| 2012-07-25 | $14.78 | $14.79 | $14.57 | $14.70 | 18,472,544 | — | — | — | — | — |
| 2012-07-24 | $14.73 | $14.76 | $14.55 | $14.71 | 29,110,961 | — | — | — | — | — |
| 2012-07-23 | $14.83 | $14.90 | $14.66 | $14.70 | 30,203,356 | — | — | — | — | — |
| 2012-07-20 | $15.13 | $15.19 | $15.02 | $15.08 | 26,424,895 | — | — | — | — | — |
| 2012-07-19 | $15.17 | $15.36 | $15.08 | $15.17 | 24,161,148 | — | — | — | — | — |
| 2012-07-18 | $15.11 | $15.20 | $14.98 | $15.18 | 24,110,145 | — | — | — | — | — |
| 2012-07-17 | $14.94 | $15.18 | $14.87 | $15.15 | 28,510,240 | — | — | — | — | — |
| 2012-07-16 | $14.85 | $14.93 | $14.78 | $14.92 | 21,342,134 | — | — | — | — | — |
| 2012-07-13 | $14.59 | $14.95 | $14.57 | $14.93 | 22,333,377 | — | — | — | — | — |
| 2012-07-12 | $14.72 | $14.75 | $14.55 | $14.57 | 37,880,847 | — | — | — | — | — |
| 2012-07-11 | $14.67 | $14.91 | $14.65 | $14.87 | 30,023,886 | — | — | — | — | — |
| 2012-07-10 | $14.77 | $14.98 | $14.61 | $14.69 | 27,315,840 | — | — | — | — | — |
| 2012-07-09 | $14.73 | $14.77 | $14.63 | $14.65 | 22,740,544 | — | — | — | — | — |
| 2012-07-06 | $14.66 | $14.91 | $14.62 | $14.70 | 22,136,622 | — | — | — | — | — |
| 2012-07-05 | $14.95 | $15.02 | $14.73 | $14.74 | 20,900,183 | — | — | — | — | — |
| 2012-07-03 | $15.10 | $15.18 | $14.95 | $15.01 | 17,139,008 | — | — | — | — | — |
| 2012-07-02 | $15.04 | $15.23 | $14.98 | $15.12 | 25,091,359 | — | — | — | — | — |
| 2012-06-29 | $14.78 | $14.99 | $14.63 | $14.98 | 34,442,547 | — | — | — | $0.08 | — |
| 2012-06-28 | $14.45 | $14.57 | $14.32 | $14.55 | 26,227,927 | — | — | — | — | — |
| 2012-06-27 | $14.42 | $14.67 | $14.39 | $14.55 | 29,910,357 | — | — | — | — | — |
| 2012-06-26 | $14.23 | $14.38 | $14.14 | $14.33 | 22,182,076 | — | — | — | — | — |
| 2012-06-25 | $14.38 | $14.39 | $14.16 | $14.21 | 24,754,827 | — | — | — | — | — |
| 2012-06-22 | $14.41 | $14.50 | $14.33 | $14.45 | 39,005,252 | — | — | — | — | — |
| 2012-06-21 | $14.69 | $14.69 | $14.36 | $14.38 | 30,435,535 | — | — | — | — | — |
| 2012-06-20 | $14.66 | $14.70 | $14.48 | $14.62 | 32,782,935 | — | — | — | — | — |
| 2012-06-19 | $14.64 | $14.83 | $14.55 | $14.67 | 28,566,791 | — | — | — | — | — |
| 2012-06-18 | $14.57 | $14.72 | $14.51 | $14.60 | 25,957,336 | — | — | — | — | — |
| 2012-06-15 | $14.46 | $14.61 | $14.34 | $14.57 | 44,843,663 | — | — | — | — | — |
| 2012-06-14 | $14.10 | $14.42 | $14.09 | $14.39 | 32,925,699 | — | — | — | — | — |
| 2012-06-13 | $14.24 | $14.26 | $13.96 | $14.05 | 29,929,350 | — | — | — | — | — |
| 2012-06-12 | $14.12 | $14.28 | $14.02 | $14.27 | 53,298,357 | — | — | — | — | — |
| 2012-06-11 | $14.26 | $14.34 | $14.01 | $14.03 | 25,331,007 | — | — | — | — | — |
| 2012-06-08 | $13.98 | $14.21 | $13.97 | $14.18 | 32,474,999 | — | — | — | — | — |
| 2012-06-07 | $14.10 | $14.19 | $14.02 | $14.06 | 36,031,310 | — | — | — | — | — |
| 2012-06-06 | $13.65 | $13.95 | $13.61 | $13.95 | 28,236,875 | — | — | — | — | — |
| 2012-06-05 | $13.54 | $13.64 | $13.50 | $13.60 | 29,354,877 | — | — | — | — | — |
| 2012-06-04 | $13.45 | $13.61 | $13.42 | $13.57 | 45,332,135 | — | — | — | — | — |
| 2012-06-01 | $13.39 | $13.51 | $13.28 | $13.42 | 44,095,696 | — | — | — | — | — |
| 2012-05-31 | $13.57 | $13.67 | $13.46 | $13.55 | 28,183,525 | — | — | — | — | — |
| 2012-05-30 | $13.60 | $13.67 | $13.54 | $13.57 | 21,979,773 | — | — | — | — | — |
| 2012-05-29 | $13.58 | $13.72 | $13.51 | $13.69 | 21,138,550 | — | — | — | — | — |
| 2012-05-25 | $13.59 | $13.66 | $13.45 | $13.52 | 19,908,513 | — | — | — | — | — |
| 2012-05-24 | $13.51 | $13.67 | $13.44 | $13.56 | 27,203,378 | — | — | — | — | — |
| 2012-05-23 | $13.46 | $13.51 | $13.30 | $13.49 | 21,766,800 | — | — | — | — | — |
| 2012-05-22 | $13.45 | $13.65 | $13.41 | $13.56 | 25,482,734 | — | — | — | — | — |
| 2012-05-21 | $13.25 | $13.47 | $13.16 | $13.45 | 22,424,285 | — | — | — | — | — |
| 2012-05-18 | $13.35 | $13.42 | $13.21 | $13.25 | 35,354,832 | — | — | — | — | — |
| 2012-05-17 | $13.51 | $13.52 | $13.28 | $13.28 | 20,921,949 | — | — | — | — | — |
| 2012-05-16 | $13.54 | $13.68 | $13.50 | $13.52 | 24,311,168 | — | — | — | — | — |
| 2012-05-15 | $13.54 | $13.74 | $13.46 | $13.52 | 24,286,841 | — | — | — | — | — |
| 2012-05-14 | $13.68 | $13.74 | $13.51 | $13.54 | 30,454,741 | — | — | — | — | — |
| 2012-05-11 | $13.85 | $13.97 | $13.76 | $13.77 | 23,031,622 | — | — | — | — | — |
| 2012-05-10 | $13.78 | $13.93 | $13.74 | $13.88 | 25,534,377 | — | — | — | — | — |
| 2012-05-09 | $13.65 | $13.80 | $13.61 | $13.67 | 31,777,821 | — | — | — | — | — |
| 2012-05-08 | $13.83 | $13.90 | $13.65 | $13.78 | 33,285,065 | — | — | — | — | — |
| 2012-05-07 | $13.71 | $13.96 | $13.65 | $13.88 | 27,032,658 | — | — | — | — | — |
| 2012-05-04 | $14.07 | $14.15 | $13.79 | $13.80 | 34,186,253 | — | — | — | — | — |
| 2012-05-03 | $14.29 | $14.41 | $14.12 | $14.23 | 28,716,811 | — | — | — | — | — |
| 2012-05-02 | $14.13 | $14.32 | $13.84 | $14.25 | 60,395,188 | — | — | — | — | — |
| 2012-05-01 | $14.19 | $14.47 | $14.18 | $14.34 | 46,578,605 | — | — | — | — | — |
| 2012-04-30 | $14.16 | $14.27 | $14.14 | $14.22 | 18,435,626 | — | — | — | — | — |
| 2012-04-27 | $14.19 | $14.26 | $14.01 | $14.19 | 31,157,467 | — | — | — | — | — |
| 2012-04-26 | $13.83 | $14.22 | $13.83 | $14.17 | 39,027,446 | — | — | — | — | — |
| 2012-04-25 | $13.87 | $13.94 | $13.77 | $13.89 | 23,439,856 | — | — | — | — | — |
| 2012-04-24 | $13.67 | $13.82 | $13.65 | $13.75 | 25,211,503 | — | — | — | — | — |
| 2012-04-23 | $13.72 | $13.72 | $13.52 | $13.61 | 31,738,342 | — | — | — | — | — |
| 2012-04-20 | $13.85 | $13.95 | $13.79 | $13.80 | 30,058,670 | — | — | — | — | — |
| 2012-04-19 | $13.91 | $14.08 | $13.79 | $13.81 | 24,742,876 | — | — | — | — | — |
| 2012-04-18 | $14.03 | $14.07 | $13.96 | $13.99 | 19,367,757 | — | — | — | — | — |
| 2012-04-17 | $14.00 | $14.15 | $13.92 | $14.10 | 18,774,292 | — | — | — | — | — |
| 2012-04-16 | $13.86 | $13.98 | $13.82 | $13.95 | 19,527,807 | — | — | — | — | — |
| 2012-04-13 | $13.89 | $13.96 | $13.81 | $13.82 | 24,710,866 | — | — | — | — | — |
| 2012-04-12 | $13.61 | $13.95 | $13.57 | $13.91 | 30,900,107 | — | — | — | — | — |
| 2012-04-11 | $13.53 | $13.63 | $13.46 | $13.58 | 19,453,971 | — | — | — | — | — |
| 2012-04-10 | $13.67 | $13.69 | $13.37 | $13.43 | 26,515,590 | — | — | — | — | — |
| 2012-04-09 | $13.65 | $13.79 | $13.59 | $13.74 | 22,346,608 | — | — | — | — | — |
| 2012-04-05 | $13.68 | $13.86 | $13.63 | $13.85 | 24,091,793 | — | — | — | — | — |
| 2012-04-04 | $13.82 | $13.86 | $13.63 | $13.74 | 23,805,197 | — | — | — | — | — |
| 2012-04-03 | $13.98 | $14.03 | $13.80 | $13.90 | 27,402,694 | — | — | — | — | — |
| 2012-04-02 | $13.94 | $14.13 | $13.86 | $14.08 | 25,289,180 | — | — | — | $0.08 | — |
| 2012-03-30 | $14.05 | $14.08 | $13.93 | $14.06 | 21,002,188 | — | — | — | — | — |
| 2012-03-29 | $13.93 | $13.99 | $13.82 | $13.98 | 26,129,763 | — | — | — | — | — |
| 2012-03-28 | $14.08 | $14.15 | $13.97 | $14.02 | 29,008,529 | — | — | — | — | — |
| 2012-03-27 | $14.18 | $14.25 | $14.12 | $14.14 | 25,262,719 | — | — | — | — | — |
| 2012-03-26 | $14.10 | $14.24 | $14.03 | $14.22 | 28,823,298 | — | — | — | — | — |
| 2012-03-23 | $14.03 | $14.06 | $13.89 | $14.05 | 17,895,724 | — | — | — | — | — |
| 2012-03-22 | $13.85 | $14.01 | $13.84 | $14.01 | 25,907,400 | — | — | — | — | — |
| 2012-03-21 | $13.95 | $14.01 | $13.84 | $13.92 | 23,559,147 | — | — | — | — | — |
| 2012-03-20 | $13.92 | $14.03 | $13.80 | $13.95 | 22,314,598 | — | — | — | — | — |
| 2012-03-19 | $13.76 | $14.05 | $13.72 | $13.99 | 20,926,217 | — | — | — | — | — |
| 2012-03-16 | $13.93 | $13.98 | $13.78 | $13.82 | 44,583,741 | — | — | — | — | — |
| 2012-03-15 | $13.96 | $14.01 | $13.79 | $13.96 | 24,355,555 | — | — | — | — | — |
| 2012-03-14 | $14.06 | $14.06 | $13.93 | $13.96 | 23,826,964 | — | — | — | — | — |
| 2012-03-13 | $13.98 | $14.08 | $13.89 | $14.08 | 24,518,593 | — | — | — | — | — |
| 2012-03-12 | $13.91 | $13.99 | $13.85 | $13.88 | 18,727,130 | — | — | — | — | — |
| 2012-03-09 | $13.97 | $13.99 | $13.91 | $13.98 | 19,490,462 | — | — | — | — | — |
| 2012-03-08 | $13.80 | $13.94 | $13.77 | $13.88 | 21,738,418 | — | — | — | — | — |
| 2012-03-07 | $13.57 | $13.74 | $13.50 | $13.70 | 27,443,667 | — | — | — | — | — |
| 2012-03-06 | $13.52 | $13.66 | $13.46 | $13.55 | 30,866,816 | — | — | — | — | — |
| 2012-03-05 | $13.67 | $13.69 | $13.50 | $13.64 | 28,477,376 | — | — | — | — | — |
| 2012-03-02 | $13.76 | $13.88 | $13.63 | $13.70 | 23,761,877 | — | — | — | — | — |
| 2012-03-01 | $13.78 | $13.89 | $13.73 | $13.80 | 27,944,303 | — | — | — | — | — |
| 2012-02-29 | $13.78 | $13.85 | $13.72 | $13.78 | 36,385,554 | — | — | — | — | — |
| 2012-02-28 | $13.68 | $13.77 | $13.61 | $13.76 | 29,227,051 | — | — | — | — | — |
| 2012-02-27 | $13.55 | $13.77 | $13.54 | $13.68 | 25,929,380 | — | — | — | — | — |
| 2012-02-24 | $14.02 | $14.02 | $13.61 | $13.68 | 34,457,058 | — | — | — | — | — |
| 2012-02-23 | $13.70 | $13.98 | $13.67 | $13.97 | 42,719,266 | — | — | — | — | — |
| 2012-02-22 | $13.58 | $13.73 | $13.51 | $13.72 | 44,979,598 | — | — | — | — | — |
| 2012-02-21 | $13.64 | $13.67 | $13.55 | $13.62 | 30,772,707 | — | — | — | — | — |
| 2012-02-17 | $13.36 | $13.72 | $13.31 | $13.67 | 50,209,179 | — | — | — | — | — |
| 2012-02-16 | $13.46 | $13.50 | $13.30 | $13.43 | 42,591,652 | — | — | — | — | — |
| 2012-02-15 | $13.58 | $13.61 | $13.26 | $13.36 | 75,257,857 | — | — | — | — | — |
| 2012-02-14 | $12.76 | $12.82 | $12.62 | $12.77 | 35,694,778 | — | — | — | — | — |
| 2012-02-13 | $12.84 | $12.90 | $12.78 | $12.84 | 17,132,819 | — | — | — | — | — |
| 2012-02-10 | $12.77 | $12.82 | $12.65 | $12.74 | 22,844,897 | — | — | — | — | — |
| 2012-02-09 | $12.78 | $12.89 | $12.70 | $12.87 | 29,771,434 | — | — | — | — | — |
| 2012-02-08 | $12.68 | $12.79 | $12.58 | $12.77 | 27,141,492 | — | — | — | — | — |
| 2012-02-07 | $12.65 | $12.72 | $12.54 | $12.69 | 26,001,510 | — | — | — | — | — |
| 2012-02-06 | $12.69 | $12.74 | $12.62 | $12.69 | 27,613,533 | — | — | — | — | — |
| 2012-02-03 | $12.64 | $12.74 | $12.61 | $12.72 | 29,098,584 | — | — | — | — | — |
| 2012-02-02 | $12.56 | $12.64 | $12.49 | $12.51 | 36,991,610 | — | — | — | — | — |
| 2012-02-01 | $12.52 | $12.73 | $12.45 | $12.58 | 34,323,469 | — | — | — | — | — |
| 2012-01-31 | $12.42 | $12.46 | $12.31 | $12.46 | 34,341,182 | — | — | — | — | — |
| 2012-01-30 | $12.28 | $12.45 | $12.11 | $12.35 | 38,953,396 | — | — | — | — | — |
| 2012-01-27 | $12.33 | $12.46 | $12.28 | $12.34 | 30,658,751 | — | — | — | — | — |
| 2012-01-26 | $12.34 | $12.56 | $12.26 | $12.33 | 39,585,913 | — | — | — | — | — |
| 2012-01-25 | $12.07 | $12.29 | $12.00 | $12.24 | 38,606,407 | — | — | — | — | — |
| 2012-01-24 | $12.09 | $12.14 | $12.00 | $12.12 | 21,390,149 | — | — | — | — | — |
| 2012-01-23 | $12.15 | $12.33 | $12.08 | $12.15 | 28,911,005 | — | — | — | — | — |
| 2012-01-20 | $12.13 | $12.24 | $12.07 | $12.22 | 32,636,969 | — | — | — | — | — |
| 2012-01-19 | $12.05 | $12.16 | $12.02 | $12.12 | 21,418,745 | — | — | — | — | — |
| 2012-01-18 | $11.96 | $12.10 | $11.86 | $12.05 | 31,430,832 | — | — | — | — | — |
| 2012-01-17 | $12.00 | $12.11 | $11.92 | $11.97 | 25,573,643 | — | — | — | — | — |
| 2012-01-13 | $11.91 | $11.94 | $11.79 | $11.89 | 21,470,601 | — | — | — | — | — |
| 2012-01-12 | $11.92 | $12.01 | $11.86 | $11.95 | 23,605,028 | — | — | — | — | — |
| 2012-01-11 | $11.90 | $12.00 | $11.81 | $11.91 | 25,111,632 | — | — | — | — | — |
| 2012-01-10 | $11.97 | $12.04 | $11.87 | $11.90 | 41,490,508 | — | — | — | — | — |
| 2012-01-09 | $11.65 | $11.89 | $11.64 | $11.81 | 42,064,341 | — | — | — | — | — |
| 2012-01-06 | $11.67 | $11.73 | $11.52 | $11.57 | 20,516,276 | — | — | — | — | — |
| 2012-01-05 | $11.57 | $11.73 | $11.48 | $11.69 | 47,681,029 | — | — | — | — | — |
| 2012-01-04 | $11.49 | $11.60 | $11.42 | $11.59 | 37,011,883 | — | — | — | — | — |
| 2012-01-03 | $11.38 | $11.57 | $11.38 | $11.48 | 44,435,428 | — | — | — | — | — |
| 2011-12-30 | $11.12 | $11.18 | $11.09 | $11.11 | 12,089,964 | — | — | — | $0.05 | — |
| 2011-12-29 | $11.04 | $11.18 | $11.02 | $11.17 | 15,112,775 | — | — | — | — | — |
| 2011-12-28 | $11.12 | $11.16 | $10.95 | $10.99 | 16,704,525 | — | — | — | — | — |
| 2011-12-27 | $11.17 | $11.20 | $11.08 | $11.15 | 13,054,105 | — | — | — | — | — |
| 2011-12-23 | $11.13 | $11.21 | $11.08 | $11.17 | 19,460,586 | — | — | — | — | — |
| 2011-12-22 | $11.06 | $11.10 | $11.01 | $11.07 | 25,490,417 | — | — | — | — | — |
| 2011-12-21 | $11.01 | $11.09 | $10.91 | $11.05 | 29,270,371 | — | — | — | — | — |
| 2011-12-20 | $10.90 | $11.09 | $10.87 | $10.97 | 40,194,103 | — | — | — | — | — |
| 2011-12-19 | $10.95 | $10.97 | $10.64 | $10.72 | 28,714,677 | — | — | — | — | — |
| 2011-12-16 | $10.99 | $11.25 | $10.88 | $10.93 | 63,406,688 | — | — | — | — | — |
| 2011-12-15 | $10.91 | $11.04 | $10.90 | $10.91 | 34,257,102 | — | — | — | — | — |
| 2011-12-14 | $10.85 | $10.91 | $10.76 | $10.86 | 32,806,622 | — | — | — | — | — |
| 2011-12-13 | $11.02 | $11.10 | $10.82 | $10.87 | 38,559,886 | — | — | — | — | — |
| 2011-12-12 | $10.56 | $10.96 | $10.48 | $10.90 | 43,060,919 | — | — | — | — | — |
| 2011-12-09 | $10.60 | $10.73 | $10.58 | $10.63 | 29,792,561 | — | — | — | — | — |
| 2011-12-08 | $10.74 | $10.76 | $10.50 | $10.53 | 31,237,065 | — | — | — | — | — |
| 2011-12-07 | $10.82 | $10.93 | $10.66 | $10.84 | 30,762,250 | — | — | — | — | — |
| 2011-12-06 | $10.89 | $11.01 | $10.81 | $10.87 | 43,754,256 | — | — | — | — | — |
| 2011-12-05 | $11.19 | $11.19 | $10.77 | $10.85 | 45,286,468 | — | — | — | — | — |
| 2011-12-02 | $10.91 | $11.11 | $10.72 | $10.95 | 70,289,479 | — | — | — | — | — |
| 2011-12-01 | $10.64 | $10.71 | $10.52 | $10.58 | 25,797,286 | — | — | — | — | — |
| 2011-11-30 | $10.46 | $10.75 | $10.45 | $10.62 | 49,131,936 | — | — | — | — | — |
| 2011-11-29 | $10.19 | $10.33 | $10.16 | $10.19 | 40,744,462 | — | — | — | — | — |
| 2011-11-28 | $10.07 | $10.25 | $10.02 | $10.19 | 36,479,023 | — | — | — | — | — |
| 2011-11-25 | $9.81 | $9.97 | $9.79 | $9.84 | 11,793,978 | — | — | — | — | — |
| 2011-11-23 | $9.94 | $10.01 | $9.87 | $9.87 | 35,917,994 | — | — | — | — | — |
| 2011-11-22 | $10.03 | $10.07 | $9.87 | $10.02 | 38,540,253 | — | — | — | — | — |
| 2011-11-21 | $9.88 | $10.14 | $9.83 | $10.08 | 45,290,736 | — | — | — | — | — |
| 2011-11-18 | $9.96 | $10.07 | $9.88 | $10.04 | 35,979,027 | — | — | — | — | — |
| 2011-11-17 | $10.08 | $10.18 | $9.90 | $9.96 | 47,668,012 | — | — | — | — | — |
| 2011-11-16 | $10.32 | $10.37 | $10.05 | $10.08 | 40,243,612 | — | — | — | — | — |
| 2011-11-15 | $10.35 | $10.52 | $10.31 | $10.45 | 26,360,022 | — | — | — | — | — |
| 2011-11-14 | $10.50 | $10.58 | $10.34 | $10.41 | 25,461,821 | — | — | — | — | — |
| 2011-11-11 | $10.56 | $10.66 | $10.47 | $10.55 | 37,911,577 | — | — | — | — | — |
| 2011-11-10 | $10.21 | $10.44 | $10.17 | $10.39 | 35,593,199 | — | — | — | — | — |
| 2011-11-09 | $10.42 | $10.43 | $10.07 | $10.13 | 67,317,030 | — | — | — | — | — |
| 2011-11-08 | $10.68 | $10.72 | $10.43 | $10.67 | 33,453,651 | — | — | — | — | — |
| 2011-11-07 | $10.63 | $10.69 | $10.43 | $10.61 | 36,036,858 | — | — | — | — | — |
| 2011-11-04 | $10.83 | $10.84 | $10.56 | $10.66 | 42,172,108 | — | — | — | — | — |
| 2011-11-03 | $10.86 | $10.98 | $10.67 | $10.93 | 44,713,489 | — | — | — | — | — |
| 2011-11-02 | $11.09 | $11.18 | $10.75 | $10.79 | 52,798,148 | — | — | — | — | — |
| 2011-11-01 | $10.75 | $10.90 | $10.58 | $10.77 | 60,542,220 | — | — | — | — | — |
| 2011-10-31 | $11.15 | $11.19 | $10.94 | $10.99 | 38,757,921 | — | — | — | — | — |
| 2011-10-28 | $11.41 | $11.49 | $10.99 | $11.18 | 80,028,414 | — | — | — | — | — |
| 2011-10-27 | $11.80 | $11.87 | $11.20 | $11.52 | 81,319,698 | — | — | — | — | — |
| 2011-10-26 | $11.42 | $11.71 | $11.32 | $11.62 | 54,623,785 | — | — | — | — | — |
| 2011-10-25 | $11.49 | $11.54 | $11.31 | $11.34 | 32,058,015 | — | — | — | — | — |
| 2011-10-24 | $11.39 | $11.61 | $11.35 | $11.56 | 32,281,018 | — | — | — | — | — |
| 2011-10-21 | $11.15 | $11.42 | $11.13 | $11.40 | 37,505,263 | — | — | — | — | — |
| 2011-10-20 | $11.06 | $11.19 | $10.79 | $11.04 | 32,053,107 | — | — | — | — | — |
| 2011-10-19 | $11.14 | $11.26 | $10.93 | $11.03 | 39,113,232 | — | — | — | — | — |
| 2011-10-18 | $10.99 | $11.27 | $10.78 | $11.14 | 37,788,018 | — | — | — | — | — |
| 2011-10-17 | $11.15 | $11.19 | $10.90 | $10.97 | 26,248,627 | — | — | — | — | — |
| 2011-10-14 | $11.11 | $11.26 | $11.00 | $11.22 | 30,299,599 | — | — | — | — | — |
| 2011-10-13 | $11.03 | $11.10 | $10.92 | $11.04 | 31,923,360 | — | — | — | — | — |
| 2011-10-12 | $10.86 | $11.16 | $10.76 | $11.06 | 41,202,632 | — | — | — | — | — |
| 2011-10-11 | $10.77 | $10.88 | $10.69 | $10.77 | 27,821,812 | — | — | — | — | — |
| 2011-10-10 | $10.52 | $10.80 | $10.52 | $10.80 | 25,042,063 | — | — | — | — | — |
| 2011-10-07 | $10.40 | $10.48 | $10.25 | $10.34 | 39,572,469 | — | — | — | — | — |
| 2011-10-06 | $10.12 | $10.37 | $10.09 | $10.35 | 33,326,038 | — | — | — | — | — |
| 2011-10-05 | $9.96 | $10.15 | $9.78 | $10.14 | 43,765,993 | — | — | — | — | — |
| 2011-10-04 | $9.36 | $9.94 | $9.24 | $9.92 | 70,145,007 | — | — | — | — | — |
| 2011-10-03 | $9.67 | $9.93 | $9.53 | $9.54 | 55,482,720 | — | — | — | $0.05 | — |
| 2011-09-30 | $10.02 | $10.09 | $9.78 | $9.80 | 47,321,877 | — | — | — | — | — |
| 2011-09-29 | $10.47 | $10.53 | $9.98 | $10.16 | 43,750,628 | — | — | — | — | — |
| 2011-09-28 | $10.49 | $10.72 | $10.27 | $10.31 | 43,620,240 | — | — | — | — | — |
| 2011-09-27 | $10.45 | $10.69 | $10.36 | $10.46 | 35,217,615 | — | — | — | — | — |
| 2011-09-26 | $10.07 | $10.30 | $9.96 | $10.26 | 35,120,945 | — | — | — | — | — |
| 2011-09-23 | $9.79 | $10.08 | $9.66 | $10.03 | 44,429,880 | — | — | — | — | — |
| 2011-09-22 | $9.97 | $10.03 | $9.67 | $9.85 | 59,224,689 | — | — | — | — | — |
| 2011-09-21 | $10.61 | $10.65 | $10.23 | $10.24 | 41,996,907 | — | — | — | — | — |
| 2011-09-20 | $10.77 | $10.97 | $10.64 | $10.65 | 39,974,301 | — | — | — | — | — |
| 2011-09-19 | $10.59 | $10.76 | $10.49 | $10.71 | 29,338,232 | — | — | — | — | — |
| 2011-09-16 | $10.66 | $10.76 | $10.52 | $10.75 | 51,016,471 | — | — | — | — | — |
| 2011-09-15 | $10.44 | $10.62 | $10.37 | $10.60 | 28,613,739 | — | — | — | — | — |
| 2011-09-14 | $10.31 | $10.45 | $10.12 | $10.30 | 57,576,174 | — | — | — | — | — |
| 2011-09-13 | $9.95 | $10.27 | $9.91 | $10.23 | 52,457,988 | — | — | — | — | — |
| 2011-09-12 | $9.65 | $9.93 | $9.60 | $9.91 | 42,928,611 | — | — | — | — | — |
| 2011-09-09 | $9.96 | $9.98 | $9.72 | $9.80 | 63,772,883 | — | — | — | — | — |
| 2011-09-08 | $9.98 | $10.15 | $9.96 | $10.04 | 46,949,067 | — | — | — | — | — |
| 2011-09-07 | $9.81 | $10.05 | $9.76 | $10.02 | 28,939,601 | — | — | — | — | — |
| 2011-09-06 | $9.55 | $9.73 | $9.49 | $9.70 | 32,357,415 | — | — | — | — | — |
| 2011-09-02 | $9.96 | $10.01 | $9.77 | $9.84 | 35,139,724 | — | — | — | — | — |
| 2011-09-01 | $10.07 | $10.28 | $10.04 | $10.13 | 45,503,495 | — | — | — | — | — |
| 2011-08-31 | $10.07 | $10.27 | $9.97 | $10.08 | 32,932,955 | — | — | — | — | — |
| 2011-08-30 | $9.91 | $10.07 | $9.84 | $9.99 | 30,418,249 | — | — | — | — | — |
| 2011-08-29 | $9.76 | $9.96 | $9.68 | $9.95 | 27,378,793 | — | — | — | — | — |
| 2011-08-26 | $9.48 | $9.70 | $9.17 | $9.64 | 47,434,979 | — | — | — | — | — |
| 2011-08-25 | $9.66 | $9.74 | $9.44 | $9.48 | 41,864,812 | — | — | — | — | — |
| 2011-08-24 | $9.37 | $9.70 | $9.33 | $9.64 | 52,569,596 | — | — | — | — | — |
| 2011-08-23 | $9.28 | $9.41 | $9.16 | $9.40 | 54,572,355 | — | — | — | — | — |
| 2011-08-22 | $9.58 | $9.58 | $9.24 | $9.27 | 36,994,170 | — | — | — | — | — |
| 2011-08-19 | $9.37 | $9.64 | $9.35 | $9.35 | 42,552,387 | — | — | — | — | — |
| 2011-08-18 | $9.72 | $9.81 | $9.41 | $9.50 | 55,802,606 | — | — | — | — | — |
| 2011-08-17 | $9.99 | $10.11 | $9.84 | $10.00 | 32,623,952 | — | — | — | — | — |
| 2011-08-16 | $9.89 | $10.01 | $9.78 | $9.94 | 34,888,979 | — | — | — | — | — |
| 2011-08-15 | $9.69 | $10.00 | $9.68 | $9.97 | 39,031,927 | — | — | — | — | — |
| 2011-08-12 | $9.62 | $9.74 | $9.53 | $9.67 | 42,409,409 | — | — | — | — | — |
| 2011-08-11 | $9.22 | $9.78 | $9.12 | $9.65 | 68,689,405 | — | — | — | — | — |
| 2011-08-10 | $9.40 | $9.64 | $9.24 | $9.27 | 103,137,927 | — | — | — | — | — |
| 2011-08-09 | $9.72 | $9.78 | $8.99 | $9.70 | 111,241,579 | — | — | — | — | — |
| 2011-08-08 | $10.07 | $10.22 | $9.57 | $9.57 | 91,285,691 | — | — | — | — | — |
| 2011-08-05 | $10.37 | $10.55 | $9.93 | $10.25 | 68,075,454 | — | — | — | — | — |
| 2011-08-04 | $10.52 | $10.54 | $10.14 | $10.22 | 71,778,157 | — | — | — | — | — |
| 2011-08-03 | $10.75 | $10.83 | $10.47 | $10.67 | 76,821,653 | — | — | — | — | — |
| 2011-08-02 | $11.05 | $11.13 | $10.65 | $10.65 | 62,020,015 | — | — | — | — | — |
| 2011-08-01 | $11.32 | $11.40 | $11.04 | $11.18 | 32,805,342 | — | — | — | — | — |
| 2011-07-29 | $11.27 | $11.41 | $11.19 | $11.26 | 38,173,419 | — | — | — | — | — |
| 2011-07-28 | $11.51 | $11.53 | $11.31 | $11.33 | 45,463,376 | — | — | — | — | — |
| 2011-07-27 | $11.77 | $11.78 | $11.51 | $11.56 | 37,946,361 | — | — | — | — | — |
| 2011-07-26 | $11.72 | $11.89 | $11.67 | $11.83 | 37,138,002 | — | — | — | — | — |
| 2011-07-25 | $11.54 | $11.79 | $11.51 | $11.73 | 35,721,239 | — | — | — | — | — |
| 2011-07-22 | $11.51 | $11.67 | $11.45 | $11.64 | 27,584,297 | — | — | — | — | — |
| 2011-07-21 | $11.34 | $11.63 | $11.33 | $11.52 | 31,822,208 | — | — | — | — | — |
| 2011-07-20 | $11.45 | $11.51 | $11.27 | $11.29 | 33,884,719 | — | — | — | — | — |
| 2011-07-19 | $11.29 | $11.51 | $11.28 | $11.47 | 29,739,211 | — | — | — | — | — |
| 2011-07-18 | $11.28 | $11.32 | $11.07 | $11.22 | 46,910,228 | — | — | — | — | — |
| 2011-07-15 | $11.43 | $11.43 | $11.22 | $11.31 | 54,113,545 | — | — | — | — | — |
| 2011-07-14 | $11.57 | $11.65 | $11.42 | $11.45 | 48,291,993 | — | — | — | — | — |
| 2011-07-13 | $11.64 | $11.70 | $11.49 | $11.51 | 40,964,904 | — | — | — | — | — |
| 2011-07-12 | $11.77 | $11.81 | $11.54 | $11.54 | 45,475,113 | — | — | — | — | — |
| 2011-07-11 | $11.85 | $11.95 | $11.67 | $11.73 | 43,515,888 | — | — | — | — | — |
| 2011-07-08 | $11.87 | $12.01 | $11.79 | $11.95 | 48,383,328 | — | — | — | — | — |
| 2011-07-07 | $12.03 | $12.10 | $11.97 | $11.99 | 36,313,424 | — | — | — | — | — |
| 2011-07-06 | $12.18 | $12.21 | $11.92 | $11.94 | 37,464,931 | — | — | — | — | — |
| 2011-07-05 | $12.07 | $12.25 | $12.04 | $12.17 | 27,728,769 | — | — | — | — | — |
| 2011-07-01 | $11.86 | $12.09 | $11.79 | $12.06 | 24,989,567 | — | — | — | $0.05 | — |
| 2011-06-30 | $11.72 | $11.94 | $11.70 | $11.87 | 29,615,652 | — | — | — | — | — |
| 2011-06-29 | $11.63 | $11.79 | $11.62 | $11.69 | 42,989,643 | — | — | — | — | — |
| 2011-06-28 | $11.39 | $11.61 | $11.33 | $11.60 | 48,949,265 | — | — | — | — | — |
| 2011-06-27 | $11.08 | $11.46 | $11.03 | $11.37 | 39,552,623 | — | — | — | — | — |
| 2011-06-24 | $11.27 | $11.27 | $10.98 | $11.05 | 82,774,659 | — | — | — | — | — |
| 2011-06-23 | $11.12 | $11.13 | $10.95 | $11.11 | 41,209,674 | — | — | — | — | — |
| 2011-06-22 | $11.21 | $11.34 | $11.18 | $11.21 | 29,937,246 | — | — | — | — | — |
| 2011-06-21 | $11.13 | $11.29 | $11.05 | $11.27 | 31,954,943 | — | — | — | — | — |
| 2011-06-20 | $11.04 | $11.19 | $10.99 | $11.10 | 31,152,345 | — | — | — | — | — |
| 2011-06-17 | $11.12 | $11.13 | $11.02 | $11.08 | 42,368,009 | — | — | — | — | — |
| 2011-06-16 | $10.98 | $11.07 | $10.93 | $10.98 | 36,193,067 | — | — | — | — | — |
| 2011-06-15 | $11.12 | $11.15 | $10.96 | $10.99 | 38,005,686 | — | — | — | — | — |
| 2011-06-14 | $11.20 | $11.29 | $11.17 | $11.21 | 33,282,718 | — | — | — | — | — |
| 2011-06-13 | $11.20 | $11.21 | $11.04 | $11.11 | 37,951,696 | — | — | — | — | — |
| 2011-06-10 | $11.20 | $11.30 | $11.17 | $11.19 | 46,450,565 | — | — | — | — | — |
| 2011-06-09 | $11.35 | $11.42 | $11.27 | $11.39 | 32,265,653 | — | — | — | — | — |
| 2011-06-08 | $11.19 | $11.42 | $11.19 | $11.30 | 35,029,823 | — | — | — | — | — |
| 2011-06-07 | $11.25 | $11.44 | $11.21 | $11.26 | 56,995,085 | — | — | — | — | — |
| 2011-06-06 | $11.36 | $11.40 | $11.19 | $11.21 | 35,883,637 | — | — | — | — | — |
| 2011-06-03 | $11.40 | $11.49 | $11.27 | $11.35 | 43,102,959 | — | — | — | — | — |
| 2011-06-02 | $11.47 | $11.60 | $11.43 | $11.54 | 33,164,707 | — | — | — | — | — |
| 2011-06-01 | $11.76 | $11.79 | $11.42 | $11.45 | 36,746,413 | — | — | — | — | — |
| 2011-05-31 | $11.74 | $11.83 | $11.68 | $11.83 | 51,803,917 | — | — | — | — | — |
| 2011-05-27 | $11.68 | $11.77 | $11.63 | $11.66 | 29,903,742 | — | — | — | — | — |
| 2011-05-26 | $11.59 | $11.74 | $11.43 | $11.68 | 41,551,968 | — | — | — | — | — |
| 2011-05-25 | $11.43 | $11.52 | $11.33 | $11.45 | 29,507,672 | — | — | — | — | — |
| 2011-05-24 | $11.55 | $11.58 | $11.38 | $11.43 | 31,393,701 | — | — | — | — | — |
| 2011-05-23 | $11.61 | $11.64 | $11.41 | $11.50 | 34,784,200 | — | — | — | — | — |
| 2011-05-20 | $11.88 | $11.88 | $11.70 | $11.77 | 31,356,142 | — | — | — | — | — |
| 2011-05-19 | $11.91 | $11.94 | $11.74 | $11.89 | 25,731,132 | — | — | — | — | — |
| 2011-05-18 | $11.68 | $11.89 | $11.58 | $11.89 | 30,883,888 | — | — | — | — | — |
| 2011-05-17 | $11.53 | $11.73 | $11.50 | $11.72 | 44,054,936 | — | — | — | — | — |
| 2011-05-16 | $11.70 | $11.72 | $11.57 | $11.58 | 42,082,693 | — | — | — | — | — |
| 2011-05-13 | $11.93 | $11.96 | $11.70 | $11.78 | 29,265,676 | — | — | — | — | — |
| 2011-05-12 | $11.90 | $11.98 | $11.79 | $11.92 | 29,662,600 | — | — | — | — | — |
| 2011-05-11 | $12.02 | $12.04 | $11.79 | $11.95 | 40,741,688 | — | — | — | — | — |
| 2011-05-10 | $11.92 | $12.14 | $11.88 | $12.10 | 36,540,482 | — | — | — | — | — |
| 2011-05-09 | $11.93 | $11.98 | $11.79 | $11.85 | 29,213,606 | — | — | — | — | — |
| 2011-05-06 | $12.10 | $12.13 | $11.91 | $11.92 | 38,114,947 | — | — | — | — | — |
| 2011-05-05 | $12.09 | $12.18 | $11.90 | $11.98 | 43,109,361 | — | — | — | — | — |
| 2011-05-04 | $12.68 | $12.73 | $12.13 | $12.16 | 63,309,378 | — | — | — | — | — |
| 2011-05-03 | $12.51 | $12.61 | $12.34 | $12.47 | 31,583,200 | — | — | — | — | — |
| 2011-05-02 | $12.33 | $12.61 | $12.22 | $12.50 | 39,686,425 | — | — | — | — | — |
| 2011-04-29 | $12.20 | $12.30 | $12.14 | $12.28 | 48,504,966 | — | — | — | — | — |
| 2011-04-28 | $12.10 | $12.28 | $12.08 | $12.24 | 35,637,800 | — | — | — | — | — |
| 2011-04-27 | $12.03 | $12.13 | $11.94 | $12.11 | 23,240,327 | — | — | — | — | — |
| 2011-04-26 | $11.87 | $12.00 | $11.86 | $11.99 | 22,601,834 | — | — | — | — | — |
| 2011-04-25 | $11.84 | $11.87 | $11.75 | $11.85 | 19,053,206 | — | — | — | — | — |
| 2011-04-21 | $11.62 | $11.88 | $11.61 | $11.87 | 34,474,983 | — | — | — | — | — |
| 2011-04-20 | $11.55 | $11.67 | $11.50 | $11.65 | 36,357,598 | — | — | — | — | — |
| 2011-04-19 | $11.27 | $11.41 | $11.20 | $11.38 | 30,465,197 | — | — | — | — | — |
| 2011-04-18 | $11.28 | $11.39 | $11.18 | $11.23 | 37,116,235 | — | — | — | — | — |
| 2011-04-15 | $11.38 | $11.60 | $11.32 | $11.48 | 42,846,025 | — | — | — | — | — |
| 2011-04-14 | $11.26 | $11.44 | $11.16 | $11.36 | 30,193,966 | — | — | — | — | — |
| 2011-04-13 | $11.42 | $11.44 | $11.18 | $11.34 | 41,363,749 | — | — | — | — | — |
| 2011-04-12 | $11.40 | $11.49 | $11.33 | $11.39 | 35,322,395 | — | — | — | — | — |
| 2011-04-11 | $11.61 | $11.65 | $11.47 | $11.50 | 22,289,843 | — | — | — | — | — |
| 2011-04-08 | $11.62 | $11.73 | $11.54 | $11.57 | 25,866,641 | — | — | — | — | — |
| 2011-04-07 | $11.59 | $11.69 | $11.50 | $11.55 | 24,867,929 | — | — | — | — | — |
| 2011-04-06 | $11.81 | $11.83 | $11.57 | $11.64 | 31,761,176 | — | — | — | — | — |
| 2011-04-05 | $11.86 | $11.89 | $11.72 | $11.79 | 25,122,942 | — | — | — | — | — |
| 2011-04-04 | $11.81 | $11.85 | $11.69 | $11.84 | 20,827,413 | — | — | — | $0.05 | — |
| 2011-04-01 | $11.62 | $11.87 | $11.60 | $11.81 | 37,203,729 | — | — | — | — | — |
| 2011-03-31 | $11.56 | $11.64 | $11.48 | $11.58 | 24,057,222 | — | — | — | — | — |
| 2011-03-30 | $11.53 | $11.62 | $11.49 | $11.57 | 24,295,803 | — | — | — | — | — |
| 2011-03-29 | $11.42 | $11.56 | $11.35 | $11.49 | 27,274,441 | — | — | — | — | — |
| 2011-03-28 | $11.73 | $11.77 | $11.42 | $11.45 | 27,353,185 | — | — | — | — | — |
| 2011-03-25 | $11.65 | $11.79 | $11.60 | $11.72 | 26,750,330 | — | — | — | — | — |
| 2011-03-24 | $11.37 | $11.64 | $11.31 | $11.59 | 32,067,831 | — | — | — | — | — |
| 2011-03-23 | $11.21 | $11.35 | $11.08 | $11.29 | 27,737,732 | — | — | — | — | — |
| 2011-03-22 | $11.30 | $11.41 | $11.21 | $11.27 | 25,091,572 | — | — | — | — | — |
| 2011-03-21 | $11.32 | $11.41 | $11.20 | $11.33 | 34,231,921 | — | — | — | — | — |
| 2011-03-18 | $11.47 | $11.47 | $11.18 | $11.18 | 50,818,009 | — | — | — | — | — |
| 2011-03-17 | $11.14 | $11.34 | $11.11 | $11.28 | 37,531,512 | — | — | — | — | — |
| 2011-03-16 | $11.21 | $11.30 | $10.92 | $10.98 | 61,407,984 | — | — | — | — | — |
| 2011-03-15 | $11.18 | $11.41 | $11.12 | $11.32 | 40,932,254 | — | — | — | — | — |
| 2011-03-14 | $11.59 | $11.63 | $11.34 | $11.48 | 32,396,041 | — | — | — | — | — |
| 2011-03-11 | $11.51 | $11.82 | $11.50 | $11.69 | 30,220,214 | — | — | — | — | — |
| 2011-03-10 | $11.69 | $11.71 | $11.43 | $11.58 | 43,572,012 | — | — | — | — | — |
| 2011-03-09 | $11.94 | $11.99 | $11.79 | $11.86 | 28,735,804 | — | — | — | — | — |
| 2011-03-08 | $11.91 | $12.10 | $11.83 | $11.98 | 34,846,299 | — | — | — | — | — |
| 2011-03-07 | $12.05 | $12.10 | $11.72 | $11.91 | 29,956,665 | — | — | — | — | — |
| 2011-03-04 | $12.03 | $12.08 | $11.83 | $11.97 | 22,796,882 | — | — | — | — | — |
| 2011-03-03 | $11.85 | $12.12 | $11.82 | $12.08 | 36,336,258 | — | — | — | — | — |
| 2011-03-02 | $11.83 | $11.88 | $11.71 | $11.75 | 29,641,473 | — | — | — | — | — |
| 2011-03-01 | $12.09 | $12.14 | $11.83 | $11.85 | 35,881,716 | — | — | — | — | — |
| 2011-02-28 | $11.88 | $12.10 | $11.86 | $12.07 | 40,395,766 | — | — | — | — | — |
| 2011-02-25 | $11.71 | $11.88 | $11.61 | $11.84 | 27,758,859 | — | — | — | — | — |
| 2011-02-24 | $11.64 | $11.72 | $11.49 | $11.69 | 36,451,067 | — | — | — | — | — |
| 2011-02-23 | $11.78 | $11.86 | $11.58 | $11.66 | 34,055,866 | — | — | — | — | — |
| 2011-02-22 | $11.87 | $12.01 | $11.73 | $11.78 | 40,547,494 | — | — | — | — | — |
| 2011-02-18 | $11.80 | $12.06 | $11.70 | $12.03 | 44,407,046 | — | — | — | — | — |
| 2011-02-17 | $11.74 | $11.90 | $11.66 | $11.82 | 38,098,089 | — | — | — | — | — |
| 2011-02-16 | $11.68 | $11.88 | $11.57 | $11.78 | 79,631,490 | — | — | — | — | — |
| 2011-02-15 | $11.14 | $11.32 | $11.12 | $11.32 | 43,089,088 | — | — | — | — | — |
| 2011-02-14 | $11.21 | $11.25 | $11.08 | $11.19 | 27,543,111 | — | — | — | — | — |
| 2011-02-11 | $11.09 | $11.28 | $11.04 | $11.25 | 27,852,328 | — | — | — | — | — |
| 2011-02-10 | $10.97 | $11.15 | $10.96 | $11.14 | 24,518,593 | — | — | — | — | — |
| 2011-02-09 | $11.11 | $11.11 | $11.00 | $11.03 | 28,383,907 | — | — | — | — | — |
| 2011-02-08 | $11.00 | $11.09 | $10.97 | $11.09 | 22,093,515 | — | — | — | — | — |
| 2011-02-07 | $10.89 | $11.06 | $10.79 | $11.03 | 22,759,110 | — | — | — | — | — |
| 2011-02-04 | $10.85 | $10.96 | $10.76 | $10.90 | 21,420,665 | — | — | — | — | — |
| 2011-02-03 | $10.78 | $10.90 | $10.71 | $10.88 | 24,258,245 | — | — | — | — | — |
| 2011-02-02 | $10.91 | $10.97 | $10.74 | $10.81 | 29,057,611 | — | — | — | — | — |
| 2011-02-01 | $10.73 | $10.99 | $10.68 | $10.97 | 32,565,267 | — | — | — | — | — |
| 2011-01-31 | $10.68 | $10.89 | $10.66 | $10.66 | 36,261,568 | — | — | — | — | — |
| 2011-01-28 | $10.92 | $11.06 | $10.63 | $10.70 | 39,633,928 | — | — | — | — | — |
| 2011-01-27 | $10.93 | $11.15 | $10.90 | $10.92 | 31,019,397 | — | — | — | — | — |
| 2011-01-26 | $10.93 | $11.04 | $10.90 | $10.93 | 24,781,288 | — | — | — | — | — |
| 2011-01-25 | $11.01 | $11.06 | $10.82 | $10.94 | 31,516,619 | — | — | — | — | — |
| 2011-01-24 | $11.01 | $11.09 | $10.99 | $11.06 | 24,282,999 | — | — | — | — | — |
| 2011-01-21 | $10.90 | $11.15 | $10.89 | $11.03 | 36,782,904 | — | — | — | — | — |
| 2011-01-20 | $10.76 | $10.98 | $10.74 | $10.90 | 40,570,541 | — | — | — | — | — |
| 2011-01-19 | $10.76 | $11.10 | $10.74 | $10.82 | 74,369,473 | — | — | — | — | — |
| 2011-01-18 | $10.67 | $10.80 | $10.63 | $10.67 | 34,034,953 | — | — | — | — | — |
| 2011-01-14 | $10.51 | $10.65 | $10.50 | $10.65 | 20,722,634 | — | — | — | — | — |
| 2011-01-13 | $10.54 | $10.62 | $10.51 | $10.56 | 26,017,088 | — | — | — | — | — |
| 2011-01-12 | $10.66 | $10.67 | $10.52 | $10.56 | 21,864,751 | — | — | — | — | — |
| 2011-01-11 | $10.66 | $10.69 | $10.55 | $10.59 | 24,990,634 | — | — | — | — | — |
| 2011-01-10 | $10.57 | $10.69 | $10.53 | $10.65 | 27,962,656 | — | — | — | — | — |
| 2011-01-07 | $10.72 | $10.72 | $10.57 | $10.64 | 28,591,545 | — | — | — | — | — |
| 2011-01-06 | $10.62 | $10.79 | $10.61 | $10.67 | 36,545,817 | — | — | — | — | — |
| 2011-01-05 | $10.41 | $10.68 | $10.41 | $10.66 | 33,037,308 | — | — | — | — | — |
| 2011-01-04 | $10.45 | $10.52 | $10.37 | $10.52 | 27,204,232 | — | — | — | — | — |
| 2011-01-03 | $10.39 | $10.59 | $10.33 | $10.48 | 44,184,470 | — | — | — | $0.04 | — |
| 2010-12-31 | $10.32 | $10.34 | $10.20 | $10.30 | 16,771,319 | — | — | — | — | — |
| 2010-12-30 | $10.27 | $10.37 | $10.23 | $10.35 | 11,240,418 | — | — | — | — | — |
| 2010-12-29 | $10.35 | $10.40 | $10.27 | $10.29 | 12,824,700 | — | — | — | — | — |
| 2010-12-28 | $10.36 | $10.39 | $10.21 | $10.35 | 21,589,251 | — | — | — | — | — |
| 2010-12-27 | $10.38 | $10.43 | $10.30 | $10.36 | 15,836,627 | — | — | — | — | — |
| 2010-12-23 | $10.38 | $10.46 | $10.31 | $10.39 | 19,752,304 | — | — | — | — | — |
| 2010-12-22 | $10.44 | $10.48 | $10.34 | $10.40 | 18,555,343 | — | — | — | — | — |
| 2010-12-21 | $10.31 | $10.45 | $10.24 | $10.43 | 38,160,828 | — | — | — | — | — |
| 2010-12-20 | $10.11 | $10.30 | $10.04 | $10.28 | 36,901,128 | — | — | — | — | — |
| 2010-12-17 | $10.13 | $10.16 | $10.01 | $10.04 | 60,099,415 | — | — | — | — | — |
| 2010-12-16 | $10.14 | $10.24 | $10.11 | $10.15 | 47,979,576 | — | — | — | — | — |
| 2010-12-15 | $10.31 | $10.35 | $10.13 | $10.13 | 48,870,734 | — | — | — | — | — |
| 2010-12-14 | $10.13 | $10.50 | $10.09 | $10.30 | 66,235,946 | — | — | — | — | — |
| 2010-12-13 | $10.00 | $10.02 | $9.92 | $9.99 | 37,306,161 | — | — | — | — | — |
| 2010-12-10 | $9.82 | $9.99 | $9.81 | $9.99 | 53,102,669 | — | — | — | — | — |
| 2010-12-09 | $9.77 | $9.82 | $9.68 | $9.77 | 21,786,219 | — | — | — | — | — |
| 2010-12-08 | $9.76 | $9.80 | $9.70 | $9.74 | 19,112,104 | — | — | — | — | — |
| 2010-12-07 | $9.73 | $9.79 | $9.68 | $9.74 | 30,626,314 | — | — | — | — | — |
| 2010-12-06 | $9.66 | $9.71 | $9.58 | $9.65 | 29,585,989 | — | — | — | — | — |
| 2010-12-03 | $9.69 | $9.75 | $9.61 | $9.70 | 32,225,321 | — | — | — | — | — |
| 2010-12-02 | $9.75 | $9.81 | $9.64 | $9.71 | 35,000,801 | — | — | — | — | — |
| 2010-12-01 | $9.49 | $9.89 | $9.49 | $9.76 | 67,947,627 | — | — | — | — | — |
| 2010-11-30 | $9.32 | $9.47 | $9.30 | $9.39 | 39,037,475 | — | — | — | — | — |
| 2010-11-29 | $9.37 | $9.51 | $9.32 | $9.47 | 28,231,113 | — | — | — | — | — |
| 2010-11-26 | $9.48 | $9.58 | $9.41 | $9.48 | 8,901,554 | — | — | — | — | — |
| 2010-11-24 | $9.50 | $9.61 | $9.47 | $9.55 | 25,313,721 | — | — | — | — | — |
| 2010-11-23 | $9.46 | $9.49 | $9.39 | $9.44 | 38,337,097 | — | — | — | — | — |
| 2010-11-22 | $9.55 | $9.64 | $9.43 | $9.56 | 30,203,142 | — | — | — | — | — |
| 2010-11-19 | $9.63 | $9.64 | $9.47 | $9.63 | 35,050,096 | — | — | — | — | — |
| 2010-11-18 | $9.63 | $9.70 | $9.61 | $9.64 | 36,898,567 | — | — | — | — | — |
| 2010-11-17 | $9.48 | $9.60 | $9.43 | $9.55 | 25,034,381 | — | — | — | — | — |
| 2010-11-16 | $9.52 | $9.69 | $9.46 | $9.49 | 42,147,140 | — | — | — | — | — |
| 2010-11-15 | $9.61 | $9.76 | $9.60 | $9.65 | 35,460,891 | — | — | — | — | — |
| 2010-11-12 | $9.59 | $9.71 | $9.54 | $9.57 | 34,375,966 | — | — | — | — | — |
| 2010-11-11 | $9.60 | $9.78 | $9.50 | $9.69 | 35,248,132 | — | — | — | — | — |
| 2010-11-10 | $9.71 | $9.76 | $9.63 | $9.71 | 29,680,739 | — | — | — | — | — |
| 2010-11-09 | $9.81 | $9.82 | $9.70 | $9.73 | 23,530,338 | — | — | — | — | — |
| 2010-11-08 | $9.79 | $9.84 | $9.71 | $9.80 | 24,474,419 | — | — | — | — | — |
| 2010-11-05 | $9.85 | $9.92 | $9.78 | $9.86 | 24,025,212 | — | — | — | — | — |
| 2010-11-04 | $9.78 | $9.93 | $9.74 | $9.87 | 45,598,672 | — | — | — | — | — |
| 2010-11-03 | $9.70 | $9.75 | $9.61 | $9.69 | 35,682,401 | — | — | — | — | — |
| 2010-11-02 | $9.67 | $9.74 | $9.63 | $9.69 | 35,670,877 | — | — | — | — | — |
| 2010-11-01 | $9.64 | $9.75 | $9.52 | $9.61 | 38,555,405 | — | — | — | — | — |
| 2010-10-29 | $9.76 | $9.78 | $9.63 | $9.67 | 55,371,538 | — | — | — | — | — |
| 2010-10-28 | $9.56 | $9.82 | $9.56 | $9.78 | 72,507,772 | — | — | — | — | — |
| 2010-10-27 | $9.15 | $9.60 | $9.12 | $9.50 | 101,000,086 | — | — | — | — | — |
| 2010-10-26 | $9.20 | $9.31 | $9.18 | $9.20 | 53,995,322 | — | — | — | — | — |
| 2010-10-25 | $9.19 | $9.33 | $9.14 | $9.26 | 73,140,503 | — | — | — | — | — |
| 2010-10-22 | $9.13 | $9.16 | $8.98 | $9.12 | 37,750,673 | — | — | — | — | — |
| 2010-10-21 | $9.10 | $9.24 | $9.03 | $9.14 | 79,784,071 | — | — | — | — | — |
| 2010-10-20 | $9.02 | $9.17 | $8.97 | $9.08 | 88,271,203 | — | — | — | — | — |
| 2010-10-19 | $8.82 | $9.00 | $8.82 | $8.96 | 101,172,300 | — | — | — | — | — |
| 2010-10-18 | $8.82 | $8.92 | $8.79 | $8.91 | 64,342,874 | — | — | — | — | — |
| 2010-10-15 | $8.66 | $8.91 | $8.59 | $8.88 | 98,246,159 | — | — | — | — | — |
| 2010-10-14 | $8.49 | $8.66 | $8.49 | $8.61 | 42,893,187 | — | — | — | — | — |
| 2010-10-13 | $8.47 | $8.54 | $8.42 | $8.50 | 31,489,944 | — | — | — | — | — |
| 2010-10-12 | $8.40 | $8.46 | $8.30 | $8.44 | 28,278,488 | — | — | — | — | — |
| 2010-10-11 | $8.40 | $8.46 | $8.35 | $8.44 | 32,518,105 | — | — | — | — | — |
| 2010-10-08 | $8.38 | $8.46 | $8.29 | $8.43 | 34,129,916 | — | — | — | — | — |
| 2010-10-07 | $8.36 | $8.45 | $7.92 | $8.38 | 41,450,816 | — | — | — | — | — |
| 2010-10-06 | $8.45 | $8.45 | $8.23 | $8.32 | 58,863,189 | — | — | — | — | — |
| 2010-10-05 | $8.37 | $8.50 | $8.36 | $8.47 | 54,067,024 | — | — | — | — | — |
| 2010-10-04 | $8.31 | $8.34 | $8.21 | $8.28 | 48,931,766 | — | — | — | $0.04 | — |
| 2010-10-01 | $8.57 | $8.58 | $8.35 | $8.35 | 48,282,177 | — | — | — | — | — |
| 2010-09-30 | $8.53 | $8.53 | $8.35 | $8.47 | 59,764,377 | — | — | — | — | — |
| 2010-09-29 | $8.55 | $8.59 | $8.40 | $8.51 | 42,756,184 | — | — | — | — | — |
| 2010-09-28 | $8.62 | $8.74 | $8.48 | $8.59 | 53,955,202 | — | — | — | — | — |
| 2010-09-27 | $8.66 | $8.67 | $8.55 | $8.58 | 41,583,337 | — | — | — | — | — |
| 2010-09-24 | $8.53 | $8.71 | $8.47 | $8.70 | 42,911,752 | — | — | — | — | — |
| 2010-09-23 | $8.36 | $8.55 | $8.27 | $8.40 | 38,560,100 | — | — | — | — | — |
| 2010-09-22 | $8.56 | $8.65 | $8.37 | $8.41 | 42,452,302 | — | — | — | — | — |
| 2010-09-21 | $8.47 | $8.57 | $8.44 | $8.50 | 42,787,767 | — | — | — | — | — |
| 2010-09-20 | $8.32 | $8.58 | $8.31 | $8.48 | 46,678,476 | — | — | — | — | — |
| 2010-09-17 | $8.28 | $8.44 | $8.26 | $8.27 | 66,731,034 | — | — | — | — | — |
| 2010-09-16 | $8.45 | $8.45 | $8.16 | $8.23 | 60,860,826 | — | — | — | — | — |
| 2010-09-15 | $8.28 | $8.63 | $8.20 | $8.45 | 97,171,903 | — | — | — | — | — |
| 2010-09-14 | $8.60 | $8.63 | $8.33 | $8.34 | 67,022,751 | — | — | — | — | — |
| 2010-09-13 | $8.67 | $8.70 | $8.50 | $8.63 | 40,713,092 | — | — | — | — | — |
| 2010-09-10 | $8.46 | $8.66 | $8.43 | $8.62 | 37,196,474 | — | — | — | — | — |
| 2010-09-09 | $8.49 | $8.52 | $8.39 | $8.43 | 21,293,906 | — | — | — | — | — |
| 2010-09-08 | $8.36 | $8.51 | $8.34 | $8.40 | 22,020,319 | — | — | — | — | — |
| 2010-09-07 | $8.46 | $8.51 | $8.29 | $8.34 | 30,403,738 | — | — | — | — | — |
| 2010-09-03 | $8.55 | $8.61 | $8.40 | $8.53 | 24,109,078 | — | — | — | — | — |
| 2010-09-02 | $8.46 | $8.49 | $8.32 | $8.47 | 47,180,819 | — | — | — | — | — |
| 2010-09-01 | $8.23 | $8.50 | $8.22 | $8.41 | 91,652,312 | — | — | — | — | — |
| 2010-08-31 | $7.91 | $8.10 | $7.90 | $8.01 | 46,734,173 | — | — | — | — | — |
| 2010-08-30 | $8.04 | $8.08 | $7.97 | $7.97 | 28,266,964 | — | — | — | — | — |
| 2010-08-27 | $8.05 | $8.11 | $7.91 | $8.08 | 37,287,169 | — | — | — | — | — |
| 2010-08-26 | $8.14 | $8.22 | $7.96 | $7.98 | 42,734,630 | — | — | — | — | — |
| 2010-08-25 | $7.88 | $8.19 | $7.85 | $8.12 | 55,636,794 | — | — | — | — | — |
| 2010-08-24 | $8.10 | $8.14 | $7.96 | $7.97 | 50,566,624 | — | — | — | — | — |
| 2010-08-23 | $8.43 | $8.44 | $8.17 | $8.18 | 42,975,986 | — | — | — | — | — |
| 2010-08-20 | $8.32 | $8.37 | $8.22 | $8.35 | 35,863,150 | — | — | — | — | — |
| 2010-08-19 | $8.40 | $8.45 | $8.24 | $8.36 | 44,033,169 | — | — | — | — | — |
| 2010-08-18 | $8.34 | $8.60 | $8.32 | $8.49 | 49,596,507 | — | — | — | — | — |
| 2010-08-17 | $8.38 | $8.44 | $8.30 | $8.32 | 49,014,566 | — | — | — | — | — |
| 2010-08-16 | $8.36 | $8.41 | $8.25 | $8.32 | 26,230,061 | — | — | — | — | — |
| 2010-08-13 | $8.43 | $8.49 | $8.36 | $8.37 | 31,434,033 | — | — | — | — | — |
| 2010-08-12 | $8.32 | $8.56 | $8.28 | $8.51 | 49,504,745 | — | — | — | — | — |
| 2010-08-11 | $8.54 | $8.59 | $8.42 | $8.44 | 48,848,540 | — | — | — | — | — |
| 2010-08-10 | $8.66 | $8.76 | $8.56 | $8.72 | 48,240,991 | — | — | — | — | — |
| 2010-08-09 | $8.79 | $8.83 | $8.73 | $8.78 | 40,236,357 | — | — | — | — | — |
| 2010-08-06 | $8.78 | $8.79 | $8.42 | $8.73 | 93,201,170 | — | — | — | — | — |
| 2010-08-05 | $8.93 | $9.04 | $8.85 | $8.88 | 44,418,783 | — | — | — | — | — |
| 2010-08-04 | $9.07 | $9.09 | $8.92 | $9.01 | 37,189,431 | — | — | — | — | — |
| 2010-08-03 | $9.10 | $9.14 | $8.92 | $9.00 | 30,778,255 | — | — | — | — | — |
| 2010-08-02 | $9.25 | $9.28 | $9.05 | $9.13 | 54,913,582 | — | — | — | — | — |
| 2010-07-30 | $8.83 | $9.24 | $8.82 | $9.12 | 57,654,491 | — | — | — | — | — |
| 2010-07-29 | $9.19 | $9.26 | $8.84 | $8.96 | 51,255,052 | — | — | — | — | — |
| 2010-07-28 | $8.96 | $9.24 | $8.83 | $9.17 | 63,796,784 | — | — | — | — | — |
| 2010-07-27 | $9.13 | $9.18 | $8.94 | $9.06 | 46,375,021 | — | — | — | — | — |
| 2010-07-26 | $9.05 | $9.13 | $8.98 | $9.12 | 32,632,701 | — | — | — | — | — |
| 2010-07-23 | $8.83 | $9.10 | $8.79 | $9.05 | 42,023,795 | — | — | — | — | — |
| 2010-07-22 | $8.66 | $8.90 | $8.65 | $8.82 | 44,369,488 | — | — | — | — | — |
| 2010-07-21 | $8.83 | $8.84 | $8.49 | $8.60 | 75,090,979 | — | — | — | — | — |
| 2010-07-20 | $8.78 | $8.88 | $8.71 | $8.84 | 47,452,691 | — | — | — | — | — |
| 2010-07-19 | $8.68 | $8.95 | $8.66 | $8.91 | 45,315,277 | — | — | — | — | — |
| 2010-07-16 | $9.05 | $9.07 | $8.66 | $8.69 | 57,701,013 | — | — | — | — | — |
| 2010-07-15 | $8.91 | $9.06 | $8.84 | $9.05 | 48,783,240 | — | — | — | — | — |
| 2010-07-14 | $8.91 | $9.01 | $8.84 | $8.89 | 36,376,164 | — | — | — | — | — |
| 2010-07-13 | $8.76 | $9.01 | $8.73 | $8.91 | 62,324,537 | — | — | — | — | — |
| 2010-07-12 | $8.40 | $8.71 | $8.36 | $8.67 | 64,559,689 | — | — | — | — | — |
| 2010-07-09 | $8.38 | $8.48 | $8.32 | $8.47 | 41,399,600 | — | — | — | — | — |
| 2010-07-08 | $8.42 | $8.44 | $8.27 | $8.36 | 82,331,641 | — | — | — | — | — |
| 2010-07-07 | $8.34 | $8.37 | $8.21 | $8.36 | 57,334,818 | — | — | — | — | — |
| 2010-07-06 | $8.25 | $8.48 | $8.23 | $8.34 | 83,422,755 | — | — | — | — | — |
| 2010-07-02 | $8.28 | $8.32 | $8.11 | $8.18 | 39,889,155 | — | — | — | $0.04 | — |
| 2010-07-01 | $8.12 | $8.33 | $8.00 | $8.31 | 66,697,316 | — | — | — | — | — |
| 2010-06-30 | $8.28 | $8.33 | $8.12 | $8.14 | 61,664,064 | — | — | — | — | — |
| 2010-06-29 | $8.39 | $8.42 | $8.20 | $8.28 | 66,071,414 | — | — | — | — | — |
| 2010-06-28 | $8.30 | $8.52 | $8.26 | $8.49 | 91,906,685 | — | — | — | — | — |
| 2010-06-25 | $8.36 | $8.38 | $8.23 | $8.28 | 68,990,726 | — | — | — | — | — |
| 2010-06-24 | $8.44 | $8.51 | $8.30 | $8.35 | 49,406,795 | — | — | — | — | — |
| 2010-06-23 | $8.54 | $8.66 | $8.48 | $8.52 | 36,108,774 | — | — | — | — | — |
| 2010-06-22 | $8.63 | $8.74 | $8.54 | $8.55 | 57,415,483 | — | — | — | — | — |
| 2010-06-21 | $8.74 | $8.85 | $8.53 | $8.60 | 24,817,780 | — | — | — | — | — |
| 2010-06-18 | $8.76 | $8.80 | $8.65 | $8.67 | 38,731,460 | — | — | — | — | — |
| 2010-06-17 | $8.65 | $8.71 | $8.59 | $8.71 | 28,912,712 | — | — | — | — | — |
| 2010-06-16 | $8.73 | $8.75 | $8.58 | $8.62 | 32,415,460 | — | — | — | — | — |
| 2010-06-15 | $8.60 | $8.78 | $8.56 | $8.74 | 36,743,639 | — | — | — | — | — |
| 2010-06-14 | $8.59 | $8.70 | $8.51 | $8.51 | 32,792,111 | — | — | — | — | — |
| 2010-06-11 | $8.40 | $8.54 | $8.30 | $8.52 | 56,548,439 | — | — | — | — | — |
| 2010-06-10 | $8.30 | $8.48 | $8.24 | $8.47 | 46,043,397 | — | — | — | — | — |
| 2010-06-09 | $8.21 | $8.42 | $8.15 | $8.16 | 40,906,646 | — | — | — | — | — |
| 2010-06-08 | $8.15 | $8.23 | $8.03 | $8.17 | 44,668,675 | — | — | — | — | — |
| 2010-06-07 | $8.34 | $8.35 | $8.13 | $8.13 | 44,096,763 | — | — | — | — | — |
| 2010-06-04 | $8.47 | $8.53 | $8.31 | $8.34 | 52,546,336 | — | — | — | — | — |
| 2010-06-03 | $8.59 | $8.65 | $8.50 | $8.62 | 36,842,016 | — | — | — | — | — |
| 2010-06-02 | $8.48 | $8.62 | $8.39 | $8.61 | 46,741,642 | — | — | — | — | — |
| 2010-06-01 | $8.31 | $8.61 | $8.31 | $8.44 | 53,617,390 | — | — | — | — | — |
| 2010-05-28 | $8.45 | $8.59 | $8.42 | $8.48 | 45,414,721 | — | — | — | — | — |
| 2010-05-27 | $8.43 | $8.59 | $8.39 | $8.59 | 55,627,405 | — | — | — | — | — |
| 2010-05-26 | $8.32 | $8.65 | $8.27 | $8.30 | 90,562,905 | — | — | — | — | — |
| 2010-05-25 | $7.71 | $8.30 | $7.64 | $8.28 | 103,693,621 | — | — | — | — | — |
| 2010-05-24 | $7.91 | $8.02 | $7.78 | $7.86 | 34,646,770 | — | — | — | — | — |
| 2010-05-21 | $7.71 | $8.33 | $7.67 | $7.98 | 75,270,021 | — | — | — | — | — |
| 2010-05-20 | $8.09 | $8.11 | $7.86 | $7.87 | 60,345,039 | — | — | — | — | — |
| 2010-05-19 | $8.28 | $8.33 | $8.08 | $8.24 | 47,184,234 | — | — | — | — | — |
| 2010-05-18 | $8.54 | $8.62 | $8.25 | $8.29 | 47,097,167 | — | — | — | — | — |
| 2010-05-17 | $8.26 | $8.51 | $8.21 | $8.48 | 51,103,752 | — | — | — | — | — |
| 2010-05-14 | $8.31 | $8.33 | $8.13 | $8.25 | 63,890,680 | — | — | — | — | — |
| 2010-05-13 | $8.55 | $8.56 | $8.25 | $8.32 | 124,073,748 | — | — | — | — | — |
| 2010-05-12 | $8.45 | $8.59 | $8.41 | $8.52 | 100,271,965 | — | — | — | — | — |
| 2010-05-11 | $8.39 | $8.71 | $8.27 | $8.47 | 90,343,530 | — | — | — | — | — |
| 2010-05-10 | $8.78 | $8.94 | $8.31 | $8.45 | 101,037,004 | — | — | — | — | — |
| 2010-05-07 | $8.63 | $8.84 | $8.43 | $8.60 | 90,528,975 | — | — | — | — | — |
| 2010-05-06 | $9.12 | $9.13 | $8.27 | $8.67 | 124,460,855 | — | — | — | — | — |
| 2010-05-05 | $9.33 | $9.51 | $9.15 | $9.25 | 52,106,091 | — | — | — | — | — |
| 2010-05-04 | $9.50 | $9.50 | $9.17 | $9.31 | 51,374,343 | — | — | — | — | — |
| 2010-05-03 | $9.26 | $9.63 | $9.26 | $9.55 | 74,417,061 | — | — | — | — | — |
| 2010-04-30 | $9.26 | $9.31 | $9.12 | $9.26 | 87,350,168 | — | — | — | — | — |
| 2010-04-29 | $8.83 | $9.41 | $8.83 | $9.37 | 102,651,802 | — | — | — | — | — |
| 2010-04-28 | $8.90 | $9.00 | $8.62 | $8.81 | 83,510,676 | — | — | — | — | — |
| 2010-04-27 | $8.90 | $8.96 | $8.61 | $8.65 | 60,348,240 | — | — | — | — | — |
| 2010-04-26 | $8.85 | $8.99 | $8.82 | $8.94 | 39,426,504 | — | — | — | — | — |
| 2010-04-23 | $8.75 | $8.89 | $8.73 | $8.88 | 32,018,536 | — | — | — | — | — |
| 2010-04-22 | $8.63 | $8.85 | $8.56 | $8.81 | 32,969,660 | — | — | — | — | — |
| 2010-04-21 | $8.68 | $8.72 | $8.60 | $8.68 | 30,944,707 | — | — | — | — | — |
| 2010-04-20 | $8.73 | $8.77 | $8.66 | $8.69 | 36,197,975 | — | — | — | — | — |
| 2010-04-19 | $8.57 | $8.72 | $8.55 | $8.71 | 40,701,355 | — | — | — | — | — |
| 2010-04-16 | $8.83 | $8.84 | $8.56 | $8.58 | 57,801,524 | — | — | — | — | — |
| 2010-04-15 | $8.79 | $8.90 | $8.76 | $8.84 | 47,439,247 | — | — | — | — | — |
| 2010-04-14 | $8.73 | $8.88 | $8.66 | $8.87 | 43,736,757 | — | — | — | — | — |
| 2010-04-13 | $8.72 | $8.77 | $8.66 | $8.75 | 49,603,976 | — | — | — | — | — |
| 2010-04-12 | $8.67 | $8.77 | $8.65 | $8.73 | 26,736,886 | — | — | — | — | — |
| 2010-04-09 | $8.66 | $8.70 | $8.63 | $8.67 | 30,581,714 | — | — | — | — | — |
| 2010-04-08 | $8.52 | $8.68 | $8.51 | $8.64 | 34,482,666 | — | — | — | — | — |
| 2010-04-07 | $8.75 | $8.81 | $8.44 | $8.57 | 65,574,832 | — | — | — | — | — |
| 2010-04-06 | $8.75 | $8.87 | $8.71 | $8.79 | 24,230,076 | — | — | — | — | — |
| 2010-04-05 | $8.81 | $8.89 | $8.75 | $8.82 | 28,275,713 | — | — | — | $0.04 | — |
| 2010-04-01 | $8.82 | $8.92 | $8.73 | $8.84 | 41,481,972 | — | — | — | — | — |
| 2010-03-31 | $8.72 | $8.88 | $8.70 | $8.82 | 58,386,880 | — | — | — | — | — |
| 2010-03-30 | $8.63 | $8.83 | $8.63 | $8.78 | 60,074,234 | — | — | — | — | — |
| 2010-03-29 | $8.56 | $8.71 | $8.55 | $8.67 | 31,399,249 | — | — | — | — | — |
| 2010-03-26 | $8.67 | $8.79 | $8.56 | $8.59 | 27,994,879 | — | — | — | — | — |
| 2010-03-25 | $8.55 | $8.75 | $8.51 | $8.64 | 54,195,064 | — | — | — | — | — |
| 2010-03-24 | $8.41 | $8.54 | $8.41 | $8.52 | 37,823,870 | — | — | — | — | — |
| 2010-03-23 | $8.35 | $8.50 | $8.30 | $8.48 | 44,446,739 | — | — | — | — | — |
| 2010-03-22 | $8.16 | $8.38 | $8.15 | $8.33 | 33,194,157 | — | — | — | — | — |
| 2010-03-19 | $8.36 | $8.37 | $8.13 | $8.21 | 51,580,274 | — | — | — | — | — |
| 2010-03-18 | $8.28 | $8.31 | $8.19 | $8.28 | 33,058,007 | — | — | — | — | — |
| 2010-03-17 | $8.15 | $8.31 | $8.15 | $8.24 | 29,457,736 | — | — | — | — | — |
| 2010-03-16 | $8.30 | $8.31 | $8.14 | $8.20 | 42,402,153 | — | — | — | — | — |
| 2010-03-15 | $8.21 | $8.23 | $8.12 | $8.21 | 26,803,253 | — | — | — | — | — |
| 2010-03-12 | $8.20 | $8.28 | $8.11 | $8.16 | 30,809,838 | — | — | — | — | — |
| 2010-03-11 | $8.16 | $8.23 | $8.10 | $8.23 | 22,436,876 | — | — | — | — | — |
| 2010-03-10 | $8.16 | $8.28 | $8.14 | $8.21 | 40,146,302 | — | — | — | — | — |
| 2010-03-09 | $8.24 | $8.27 | $8.16 | $8.21 | 36,701,172 | — | — | — | — | — |
| 2010-03-08 | $8.12 | $8.28 | $8.08 | $8.23 | 35,655,299 | — | — | — | — | — |
| 2010-03-05 | $8.05 | $8.18 | $8.05 | $8.17 | 34,885,352 | — | — | — | — | — |
| 2010-03-04 | $7.97 | $8.06 | $7.94 | $8.05 | 33,383,869 | — | — | — | — | — |
| 2010-03-03 | $7.91 | $7.96 | $7.86 | $7.95 | 49,122,973 | — | — | — | — | — |
| 2010-03-02 | $7.89 | $7.95 | $7.83 | $7.87 | 47,578,384 | — | — | — | — | — |
| 2010-03-01 | $7.73 | $7.91 | $7.73 | $7.89 | 49,091,816 | — | — | — | — | — |
| 2010-02-26 | $7.61 | $7.72 | $7.53 | $7.70 | 46,391,026 | — | — | — | — | — |
| 2010-02-25 | $7.57 | $7.62 | $7.47 | $7.56 | 49,248,239 | — | — | — | — | — |
| 2010-02-24 | $7.62 | $7.72 | $7.54 | $7.69 | 57,429,781 | — | — | — | — | — |
| 2010-02-23 | $7.54 | $7.64 | $7.51 | $7.56 | 36,791,867 | — | — | — | — | — |
| 2010-02-22 | $7.54 | $7.63 | $7.50 | $7.59 | 42,229,726 | — | — | — | — | — |
| 2010-02-19 | $7.33 | $7.52 | $7.29 | $7.50 | 55,435,985 | — | — | — | — | — |
| 2010-02-18 | $7.36 | $7.40 | $7.31 | $7.37 | 27,136,584 | — | — | — | — | — |
| 2010-02-17 | $7.39 | $7.39 | $7.31 | $7.34 | 28,593,679 | — | — | — | — | — |
| 2010-02-16 | $7.31 | $7.36 | $7.24 | $7.34 | 43,186,398 | — | — | — | — | — |
| 2010-02-12 | $7.10 | $7.20 | $7.08 | $7.19 | 58,787,005 | — | — | — | — | — |
| 2010-02-11 | $7.15 | $7.23 | $7.08 | $7.18 | 38,915,624 | — | — | — | — | — |
| 2010-02-10 | $7.24 | $7.24 | $7.11 | $7.17 | 46,315,482 | — | — | — | — | — |
| 2010-02-09 | $7.21 | $7.36 | $7.16 | $7.21 | 52,058,290 | — | — | — | — | — |
| 2010-02-08 | $7.24 | $7.25 | $7.12 | $7.13 | 33,426,976 | — | — | — | — | — |
| 2010-02-05 | $7.27 | $7.37 | $7.10 | $7.23 | 57,011,090 | — | — | — | — | — |
| 2010-02-04 | $7.40 | $7.47 | $7.27 | $7.27 | 48,481,492 | — | — | — | — | — |
| 2010-02-03 | $7.75 | $7.78 | $7.43 | $7.48 | 62,291,033 | — | — | — | — | — |
| 2010-02-02 | $7.43 | $7.66 | $7.42 | $7.63 | 41,107,669 | — | — | — | — | — |
| 2010-02-01 | $7.54 | $7.54 | $7.43 | $7.47 | 34,871,054 | — | — | — | — | — |
| 2010-01-29 | $7.38 | $7.56 | $7.27 | $7.42 | 58,030,502 | — | — | — | — | — |
| 2010-01-28 | $7.48 | $7.55 | $7.29 | $7.32 | 41,206,260 | — | — | — | — | — |
| 2010-01-27 | $7.32 | $7.54 | $7.30 | $7.43 | 43,512,260 | — | — | — | — | — |
| 2010-01-26 | $7.46 | $7.52 | $7.30 | $7.36 | 45,421,550 | — | — | — | — | — |
| 2010-01-25 | $7.44 | $7.58 | $7.39 | $7.50 | 32,536,244 | — | — | — | — | — |
| 2010-01-22 | $7.50 | $7.68 | $7.41 | $7.43 | 60,461,555 | — | — | — | — | — |
| 2010-01-21 | $7.74 | $7.77 | $7.42 | $7.50 | 70,179,364 | — | — | — | — | — |
| 2010-01-20 | $7.77 | $7.81 | $7.59 | $7.74 | 46,282,619 | — | — | — | — | — |
| 2010-01-19 | $7.84 | $7.90 | $7.79 | $7.88 | 27,015,373 | — | — | — | — | — |
| 2010-01-15 | $7.84 | $7.88 | $7.68 | $7.79 | 46,132,812 | — | — | — | — | — |
| 2010-01-14 | $7.88 | $7.89 | $7.78 | $7.81 | 37,156,781 | — | — | — | — | — |
| 2010-01-13 | $7.82 | $7.90 | $7.79 | $7.86 | 33,646,565 | — | — | — | — | — |
| 2010-01-12 | $7.85 | $7.85 | $7.69 | $7.74 | 38,712,894 | — | — | — | — | — |
| 2010-01-11 | $7.91 | $7.97 | $7.84 | $7.88 | 40,662,516 | — | — | — | — | — |
| 2010-01-08 | $7.93 | $8.00 | $7.88 | $7.93 | 27,159,418 | — | — | — | — | — |
| 2010-01-07 | $7.83 | $7.99 | $7.76 | $7.95 | 32,239,192 | — | — | — | — | — |
| 2010-01-06 | $7.86 | $7.87 | $7.75 | $7.79 | 29,600,074 | — | — | — | — | — |
| 2010-01-05 | $7.93 | $7.96 | $7.76 | $7.84 | 37,871,031 | — | — | — | — | — |
| 2010-01-04 | $7.85 | $8.03 | $7.85 | $7.95 | 28,965,636 | — | — | — | $0.04 | — |
| 2009-12-31 | $7.99 | $8.04 | $7.90 | $7.90 | 17,334,055 | — | — | — | — | — |
| 2009-12-30 | $8.02 | $8.06 | $7.95 | $8.00 | 18,868,615 | — | — | — | — | — |
| 2009-12-29 | $7.97 | $8.06 | $7.97 | $8.00 | 18,509,889 | — | — | — | — | — |
| 2009-12-28 | $8.06 | $8.06 | $7.94 | $8.00 | 17,298,844 | — | — | — | — | — |
| 2009-12-24 | $7.96 | $8.06 | $7.95 | $8.05 | 6,694,145 | — | — | — | — | — |
| 2009-12-23 | $8.02 | $8.08 | $7.95 | $8.02 | 24,571,943 | — | — | — | — | — |
| 2009-12-22 | $8.17 | $8.18 | $8.03 | $8.06 | 27,595,608 | — | — | — | — | — |
| 2009-12-21 | $8.11 | $8.24 | $8.11 | $8.14 | 25,482,094 | — | — | — | — | — |
| 2009-12-18 | $7.99 | $8.10 | $6.64 | $8.08 | 68,781,381 | — | — | — | — | — |
| 2009-12-17 | $8.12 | $8.12 | $7.93 | $8.02 | 46,924,526 | — | — | — | — | — |
| 2009-12-16 | $8.25 | $8.32 | $8.18 | $8.21 | 36,567,370 | — | — | — | — | — |
| 2009-12-15 | $8.13 | $8.28 | $8.10 | $8.23 | 39,108,111 | — | — | — | — | — |
| 2009-12-14 | $8.33 | $8.33 | $8.15 | $8.23 | 36,875,093 | — | — | — | — | — |
| 2009-12-11 | $8.26 | $8.33 | $8.19 | $8.27 | 42,825,966 | — | — | — | — | — |
| 2009-12-10 | $8.22 | $8.38 | $8.15 | $8.24 | 70,971,932 | — | — | — | — | — |
| 2009-12-09 | $8.09 | $8.26 | $8.06 | $8.22 | 76,573,468 | — | — | — | — | — |
| 2009-12-08 | $8.02 | $8.16 | $7.92 | $8.13 | 119,306,605 | — | — | — | — | — |
| 2009-12-07 | $7.59 | $8.10 | $7.59 | $8.09 | 165,546,544 | — | — | — | — | — |
| 2009-12-04 | $7.59 | $7.68 | $7.36 | $7.56 | 112,631,666 | — | — | — | — | — |
| 2009-12-03 | $7.31 | $7.53 | $7.27 | $7.46 | 179,198,382 | — | — | — | — | — |
| 2009-12-02 | $7.00 | $7.05 | $6.92 | $7.00 | 38,816,180 | — | — | — | — | — |
| 2009-12-01 | $6.98 | $7.08 | $6.93 | $7.01 | 61,431,031 | — | — | — | — | — |
| 2009-11-30 | $6.94 | $6.95 | $6.82 | $6.87 | 35,236,181 | — | — | — | — | — |
| 2009-11-27 | $6.87 | $7.02 | $6.80 | $6.97 | 16,124,717 | — | — | — | — | — |
| 2009-11-25 | $7.08 | $7.09 | $7.01 | $7.06 | 23,318,431 | — | — | — | — | — |
| 2009-11-24 | $7.05 | $7.11 | $6.98 | $7.09 | 56,798,971 | — | — | — | — | — |
| 2009-11-23 | $7.10 | $7.19 | $6.94 | $7.07 | 79,246,090 | — | — | — | — | — |
| 2009-11-20 | $7.04 | $7.07 | $7.00 | $7.03 | 71,777,517 | — | — | — | — | — |
| 2009-11-19 | $7.07 | $7.07 | $6.87 | $7.05 | 58,927,422 | — | — | — | — | — |
| 2009-11-18 | $7.23 | $7.27 | $7.07 | $7.09 | 49,608,244 | — | — | — | — | — |
| 2009-11-17 | $7.40 | $7.41 | $7.18 | $7.27 | 41,449,749 | — | — | — | — | — |
| 2009-11-16 | $7.27 | $7.43 | $7.24 | $7.43 | 75,958,236 | — | — | — | — | — |
| 2009-11-13 | $7.19 | $7.26 | $7.11 | $7.23 | 56,124,840 | — | — | — | — | — |
| 2009-11-12 | $7.10 | $7.24 | $7.08 | $7.18 | 68,017,409 | — | — | — | — | — |
| 2009-11-11 | $7.03 | $7.08 | $6.96 | $7.08 | 47,075,613 | — | — | — | — | — |
| 2009-11-10 | $7.11 | $7.13 | $6.92 | $6.96 | 49,145,380 | — | — | — | — | — |
| 2009-11-09 | $6.90 | $7.10 | $6.86 | $7.10 | 63,511,041 | — | — | — | — | — |
| 2009-11-06 | $6.67 | $6.92 | $6.57 | $6.84 | 60,322,418 | — | — | — | — | — |
| 2009-11-05 | $6.68 | $6.72 | $6.54 | $6.65 | 69,367,591 | — | — | — | — | — |
| 2009-11-04 | $6.89 | $6.92 | $6.56 | $6.59 | 95,456,594 | — | — | — | — | — |
| 2009-11-03 | $6.85 | $6.90 | $6.67 | $6.80 | 56,354,245 | — | — | — | — | — |
| 2009-11-02 | $6.75 | $6.91 | $6.68 | $6.80 | 51,381,172 | — | — | — | — | — |
| 2009-10-30 | $6.98 | $7.05 | $6.78 | $6.79 | 52,864,302 | — | — | — | — | — |
| 2009-10-29 | $6.89 | $7.08 | $6.85 | $7.03 | 41,268,359 | — | — | — | — | — |
| 2009-10-28 | $6.89 | $6.93 | $6.75 | $6.87 | 49,711,103 | — | — | — | — | — |
| 2009-10-27 | $6.99 | $7.09 | $6.85 | $6.89 | 38,848,830 | — | — | — | — | — |
| 2009-10-26 | $7.01 | $7.18 | $6.89 | $6.95 | 42,228,659 | — | — | — | — | — |
| 2009-10-23 | $7.24 | $7.27 | $7.02 | $7.06 | 50,935,379 | — | — | — | — | — |
| 2009-10-22 | $7.12 | $7.31 | $7.05 | $7.27 | 45,162,269 | — | — | — | — | — |
| 2009-10-21 | $7.15 | $7.35 | $7.08 | $7.08 | 41,002,889 | — | — | — | — | — |
| 2009-10-20 | $7.23 | $7.30 | $7.10 | $7.20 | 55,285,538 | — | — | — | — | — |
| 2009-10-19 | $7.18 | $7.26 | $7.07 | $7.24 | 50,418,738 | — | — | — | — | — |
| 2009-10-16 | $7.19 | $7.21 | $7.04 | $7.15 | 56,597,308 | — | — | — | — | — |
| 2009-10-15 | $7.27 | $7.36 | $7.15 | $7.16 | 65,418,624 | — | — | — | — | — |
| 2009-10-14 | $7.26 | $7.28 | $7.15 | $7.20 | 53,950,081 | — | — | — | — | — |
| 2009-10-13 | $7.20 | $7.33 | $7.14 | $7.20 | 55,263,344 | — | — | — | — | — |
| 2009-10-12 | $7.24 | $7.31 | $7.10 | $7.16 | 32,200,780 | — | — | — | — | — |
| 2009-10-09 | $7.31 | $7.34 | $7.20 | $7.29 | 37,989,468 | — | — | — | — | — |
| 2009-10-08 | $7.30 | $7.41 | $7.27 | $7.33 | 48,247,606 | — | — | — | — | — |
| 2009-10-07 | $7.18 | $7.29 | $7.14 | $7.28 | 39,393,853 | — | — | — | — | — |
| 2009-10-06 | $7.23 | $7.38 | $7.17 | $7.24 | 55,942,383 | — | — | — | — | — |
| 2009-10-05 | $7.20 | $7.31 | $7.10 | $7.19 | 63,209,080 | — | — | — | $0.03 | — |
| 2009-10-02 | $7.39 | $7.40 | $7.09 | $7.14 | 96,811,684 | — | — | — | — | — |
| 2009-10-01 | $7.68 | $7.87 | $7.31 | $7.34 | 147,201,826 | — | — | — | — | — |
| 2009-09-30 | $8.14 | $8.15 | $7.85 | $7.91 | 58,162,383 | — | — | — | — | — |
| 2009-09-29 | $7.99 | $8.17 | $7.97 | $8.14 | 63,343,522 | — | — | — | — | — |
| 2009-09-28 | $7.88 | $7.99 | $7.84 | $7.99 | 34,437,852 | — | — | — | — | — |
| 2009-09-25 | $7.82 | $7.88 | $7.74 | $7.82 | 37,860,361 | — | — | — | — | — |
| 2009-09-24 | $7.93 | $7.96 | $7.76 | $7.84 | 49,711,530 | — | — | — | — | — |
| 2009-09-23 | $8.09 | $8.10 | $7.88 | $7.89 | 79,226,884 | — | — | — | — | — |
| 2009-09-22 | $8.09 | $8.17 | $8.03 | $8.06 | 35,654,659 | — | — | — | — | — |
| 2009-09-21 | $8.07 | $8.12 | $8.01 | $8.09 | 30,828,404 | — | — | — | — | — |
| 2009-09-18 | $8.04 | $8.16 | $7.93 | $8.10 | 68,501,613 | — | — | — | — | — |
| 2009-09-17 | $8.19 | $8.20 | $7.96 | $7.99 | 53,264,640 | — | — | — | — | — |
| 2009-09-16 | $8.15 | $8.28 | $8.04 | $8.22 | 50,274,906 | — | — | — | — | — |
| 2009-09-15 | $8.14 | $8.22 | $8.08 | $8.16 | 52,968,441 | — | — | — | — | — |
| 2009-09-14 | $7.99 | $8.17 | $7.93 | $8.17 | 46,019,070 | — | — | — | — | — |
| 2009-09-11 | $8.02 | $8.08 | $7.96 | $8.06 | 41,682,142 | — | — | — | — | — |
| 2009-09-10 | $7.85 | $8.04 | $7.84 | $8.04 | 54,154,091 | — | — | — | — | — |
| 2009-09-09 | $7.72 | $7.91 | $7.66 | $7.90 | 56,757,571 | — | — | — | — | — |
| 2009-09-08 | $7.66 | $7.76 | $7.61 | $7.72 | 42,944,616 | — | — | — | — | — |
| 2009-09-04 | $7.26 | $7.69 | $7.21 | $7.65 | 61,570,595 | — | — | — | — | — |
| 2009-09-03 | $7.22 | $7.29 | $7.17 | $7.25 | 44,427,533 | — | — | — | — | — |
| 2009-09-02 | $7.09 | $7.28 | $7.05 | $7.23 | 47,232,676 | — | — | — | — | — |
| 2009-09-01 | $7.13 | $7.31 | $7.05 | $7.10 | 77,420,453 | — | — | — | — | — |
| 2009-08-31 | $7.29 | $7.38 | $7.14 | $7.18 | 45,151,172 | — | — | — | — | — |
| 2009-08-28 | $7.31 | $7.43 | $7.24 | $7.36 | 43,629,417 | — | — | — | — | — |
| 2009-08-27 | $7.08 | $7.32 | $7.01 | $7.29 | 55,987,837 | — | — | — | — | — |
| 2009-08-26 | $7.12 | $7.19 | $7.06 | $7.09 | 50,950,744 | — | — | — | — | — |
| 2009-08-25 | $7.09 | $7.27 | $7.08 | $7.13 | 56,521,764 | — | — | — | — | — |
| 2009-08-24 | $7.05 | $7.16 | $7.03 | $7.08 | 39,968,753 | — | — | — | — | — |
| 2009-08-21 | $6.95 | $7.11 | $6.79 | $7.06 | 55,980,155 | — | — | — | — | — |
| 2009-08-20 | $6.82 | $6.89 | $6.78 | $6.82 | 53,468,437 | — | — | — | — | — |
| 2009-08-19 | $6.64 | $6.88 | $6.62 | $6.85 | 53,353,841 | — | — | — | — | — |
| 2009-08-18 | $6.81 | $6.85 | $6.70 | $6.72 | 46,990,253 | — | — | — | — | — |
| 2009-08-17 | $6.84 | $6.87 | $6.77 | $6.82 | 36,685,381 | — | — | — | — | — |
| 2009-08-14 | $6.98 | $7.05 | $6.77 | $6.94 | 35,421,199 | — | — | — | — | — |
| 2009-08-13 | $6.95 | $7.04 | $6.86 | $7.01 | 49,407,648 | — | — | — | — | — |
| 2009-08-12 | $6.92 | $7.03 | $6.92 | $6.96 | 47,500,919 | — | — | — | — | — |
| 2009-08-11 | $7.05 | $7.05 | $6.88 | $6.92 | 38,144,823 | — | — | — | — | — |
| 2009-08-10 | $6.99 | $7.10 | $6.93 | $7.03 | 45,647,114 | — | — | — | — | — |
| 2009-08-07 | $7.04 | $7.17 | $6.97 | $7.01 | 67,017,416 | — | — | — | — | — |
| 2009-08-06 | $7.23 | $7.31 | $7.00 | $7.05 | 53,091,786 | — | — | — | — | — |
| 2009-08-05 | $7.13 | $7.17 | $6.98 | $7.06 | 47,655,208 | — | — | — | — | — |
| 2009-08-04 | $7.04 | $7.35 | $7.04 | $7.22 | 71,505,432 | — | — | — | — | — |
| 2009-08-03 | $6.98 | $7.10 | $6.92 | $7.09 | 36,955,332 | — | — | — | — | — |
| 2009-07-31 | $7.02 | $7.07 | $6.90 | $6.96 | 36,478,596 | — | — | — | — | — |
| 2009-07-30 | $6.94 | $7.13 | $6.91 | $7.04 | 48,937,101 | — | — | — | — | — |
| 2009-07-29 | $6.96 | $7.03 | $6.78 | $6.84 | 35,211,427 | — | — | — | — | — |
| 2009-07-28 | $6.96 | $7.01 | $6.90 | $6.98 | 40,013,567 | — | — | — | — | — |
| 2009-07-27 | $6.79 | $6.99 | $6.71 | $6.98 | 40,210,322 | — | — | — | — | — |
| 2009-07-24 | $6.76 | $6.81 | $6.67 | $6.79 | 24,999,597 | — | — | — | — | — |
| 2009-07-23 | $6.64 | $6.81 | $6.57 | $6.79 | 41,115,351 | — | — | — | — | — |
| 2009-07-22 | $6.69 | $6.71 | $6.59 | $6.63 | 30,216,800 | — | — | — | — | — |
| 2009-07-21 | $6.82 | $6.86 | $6.59 | $6.71 | 34,262,224 | — | — | — | — | — |
| 2009-07-20 | $6.60 | $6.80 | $6.60 | $6.79 | 27,996,373 | — | — | — | — | — |
| 2009-07-17 | $6.66 | $6.66 | $6.51 | $6.63 | 26,632,747 | — | — | — | — | — |
| 2009-07-16 | $6.62 | $6.66 | $6.52 | $6.64 | 24,351,287 | — | — | — | — | — |
| 2009-07-15 | $6.41 | $6.62 | $6.35 | $6.61 | 33,555,016 | — | — | — | — | — |
| 2009-07-14 | $6.33 | $6.42 | $6.30 | $6.35 | 27,009,611 | — | — | — | — | — |
| 2009-07-13 | $6.19 | $6.34 | $6.11 | $6.34 | 36,107,493 | — | — | — | — | — |
| 2009-07-10 | $6.25 | $6.32 | $6.13 | $6.21 | 30,331,396 | — | — | — | — | — |
| 2009-07-09 | $6.35 | $6.41 | $6.23 | $6.27 | 34,446,174 | — | — | — | — | — |
| 2009-07-08 | $6.26 | $6.39 | $6.24 | $6.33 | 55,710,844 | — | — | — | — | — |
| 2009-07-07 | $6.48 | $6.49 | $6.21 | $6.23 | 55,656,000 | — | — | — | — | — |
| 2009-07-06 | $6.46 | $6.57 | $6.43 | $6.51 | 31,728,952 | — | — | — | $0.03 | — |
| 2009-07-02 | $6.71 | $6.78 | $6.47 | $6.51 | 39,564,360 | — | — | — | — | — |
| 2009-07-01 | $6.76 | $6.94 | $6.76 | $6.78 | 32,672,607 | — | — | — | — | — |
| 2009-06-30 | $6.73 | $6.79 | $6.63 | $6.78 | 39,441,868 | — | — | — | — | — |
| 2009-06-29 | $6.67 | $6.76 | $6.61 | $6.73 | 28,244,344 | — | — | — | — | — |
| 2009-06-26 | $6.66 | $6.75 | $6.57 | $6.66 | 68,496,492 | — | — | — | — | — |
| 2009-06-25 | $6.45 | $6.79 | $6.42 | $6.73 | 42,401,726 | — | — | — | — | — |
| 2009-06-24 | $6.45 | $6.58 | $6.43 | $6.48 | 58,033,917 | — | — | — | — | — |
| 2009-06-23 | $6.38 | $6.55 | $6.38 | $6.46 | 44,922,194 | — | — | — | — | — |
| 2009-06-22 | $6.40 | $6.48 | $6.27 | $6.38 | 49,759,332 | — | — | — | — | — |
| 2009-06-19 | $6.56 | $6.60 | $6.44 | $6.50 | 48,222,852 | — | — | — | — | — |
| 2009-06-18 | $6.50 | $6.61 | $6.43 | $6.50 | 34,773,957 | — | — | — | — | — |
| 2009-06-17 | $6.38 | $6.55 | $6.34 | $6.49 | 54,924,465 | — | — | — | — | — |
| 2009-06-16 | $6.49 | $6.55 | $6.30 | $6.34 | 59,458,575 | — | — | — | — | — |
| 2009-06-15 | $6.65 | $6.65 | $6.42 | $6.48 | 50,381,179 | — | — | — | — | — |
| 2009-06-12 | $6.72 | $6.75 | $6.58 | $6.72 | 36,423,325 | — | — | — | — | — |
| 2009-06-11 | $6.67 | $6.94 | $6.66 | $6.80 | 43,669,963 | — | — | — | — | — |
| 2009-06-10 | $6.84 | $6.86 | $6.54 | $6.70 | 40,218,858 | — | — | — | — | — |
| 2009-06-09 | $6.74 | $6.82 | $6.64 | $6.75 | 36,799,763 | — | — | — | — | — |
| 2009-06-08 | $6.57 | $6.82 | $6.48 | $6.72 | 34,743,014 | — | — | — | — | — |
| 2009-06-05 | $6.84 | $6.86 | $6.53 | $6.61 | 37,597,666 | — | — | — | — | — |
| 2009-06-04 | $6.67 | $6.79 | $6.57 | $6.78 | 40,123,255 | — | — | — | — | — |
| 2009-06-03 | $6.75 | $6.77 | $6.54 | $6.65 | 37,633,090 | — | — | — | — | — |
| 2009-06-02 | $6.50 | $6.85 | $6.49 | $6.78 | 60,185,629 | — | — | — | — | — |
| 2009-06-01 | $6.53 | $6.60 | $6.49 | $6.52 | 52,623,800 | — | — | — | — | — |
| 2009-05-29 | $6.63 | $6.64 | $6.17 | $6.45 | 88,196,299 | — | — | — | — | — |
| 2009-05-28 | $6.72 | $6.95 | $6.55 | $6.65 | 39,663,164 | — | — | — | — | — |
| 2009-05-27 | $6.85 | $6.92 | $6.64 | $6.70 | 51,523,509 | — | — | — | — | — |
| 2009-05-26 | $6.57 | $6.97 | $6.55 | $6.88 | 44,824,243 | — | — | — | — | — |
| 2009-05-22 | $6.76 | $6.79 | $6.61 | $6.66 | 23,638,745 | — | — | — | — | — |
| 2009-05-21 | $6.88 | $6.91 | $6.67 | $6.77 | 44,898,933 | — | — | — | — | — |
| 2009-05-20 | $7.05 | $7.14 | $6.93 | $6.97 | 33,495,477 | — | — | — | — | — |
| 2009-05-19 | $7.11 | $7.21 | $7.01 | $7.03 | 42,238,475 | — | — | — | — | — |
| 2009-05-18 | $6.79 | $7.11 | $6.79 | $7.10 | 41,943,557 | — | — | — | — | — |
| 2009-05-15 | $6.93 | $6.98 | $6.72 | $6.76 | 49,197,023 | — | — | — | — | — |
| 2009-05-14 | $7.07 | $7.10 | $6.93 | $6.96 | 48,854,729 | — | — | — | — | — |
| 2009-05-13 | $6.98 | $7.16 | $6.91 | $7.01 | 48,117,005 | — | — | — | — | — |
| 2009-05-12 | $7.28 | $7.29 | $6.97 | $7.12 | 45,432,006 | — | — | — | — | — |
| 2009-05-11 | $7.24 | $7.31 | $7.16 | $7.22 | 31,717,642 | — | — | — | — | — |
| 2009-05-08 | $7.50 | $7.50 | $7.27 | $7.38 | 52,676,936 | — | — | — | — | — |
| 2009-05-07 | $7.46 | $7.63 | $7.27 | $7.35 | 79,953,084 | — | — | — | — | — |
| 2009-05-06 | $7.63 | $7.69 | $7.32 | $7.50 | 49,002,402 | — | — | — | — | — |
| 2009-05-05 | $7.80 | $7.97 | $7.46 | $7.61 | 50,568,758 | — | — | — | — | — |
| 2009-05-04 | $7.67 | $7.99 | $7.60 | $7.80 | 54,993,393 | — | — | — | — | — |
| 2009-05-01 | $7.54 | $7.73 | $7.38 | $7.67 | 55,456,898 | — | — | — | — | — |
| 2009-04-30 | $7.59 | $7.64 | $7.20 | $7.24 | 74,184,882 | — | — | — | — | — |
| 2009-04-29 | $6.72 | $7.19 | $6.72 | $7.14 | 67,609,601 | — | — | — | — | — |
| 2009-04-28 | $6.38 | $6.74 | $6.37 | $6.65 | 41,638,608 | — | — | — | — | — |
| 2009-04-27 | $6.35 | $6.49 | $6.21 | $6.45 | 51,190,819 | — | — | — | — | — |
| 2009-04-24 | $6.40 | $6.58 | $6.29 | $6.51 | 40,573,742 | — | — | — | — | — |
| 2009-04-23 | $6.49 | $6.55 | $6.24 | $6.38 | 57,847,618 | — | — | — | — | — |
| 2009-04-22 | $6.57 | $6.72 | $6.56 | $6.58 | 41,888,926 | — | — | — | — | — |
| 2009-04-21 | $6.52 | $6.71 | $6.47 | $6.69 | 43,775,169 | — | — | — | — | — |
| 2009-04-20 | $6.62 | $6.69 | $6.46 | $6.53 | 43,166,979 | — | — | — | — | — |
| 2009-04-17 | $6.99 | $6.99 | $6.68 | $6.79 | 56,652,792 | — | — | — | — | — |
| 2009-04-16 | $6.74 | $6.96 | $6.66 | $6.92 | 54,408,677 | — | — | — | — | — |
| 2009-04-15 | $6.43 | $6.76 | $6.42 | $6.74 | 49,623,182 | — | — | — | — | — |
| 2009-04-14 | $6.64 | $6.67 | $6.44 | $6.49 | 50,122,325 | — | — | — | — | — |
| 2009-04-13 | $6.72 | $6.80 | $6.60 | $6.72 | 28,946,856 | — | — | — | — | — |
| 2009-04-09 | $6.75 | $6.88 | $6.71 | $6.85 | 46,012,028 | — | — | — | — | — |
| 2009-04-08 | $6.64 | $6.68 | $6.48 | $6.68 | 47,528,661 | — | — | — | — | — |
| 2009-04-07 | $6.61 | $6.68 | $6.56 | $6.58 | 53,991,694 | — | — | — | — | — |
| 2009-04-06 | $6.72 | $6.78 | $6.64 | $6.73 | 39,919,884 | — | — | — | $0.03 | — |
| 2009-04-03 | $6.87 | $6.91 | $6.65 | $6.79 | 50,297,526 | — | — | — | — | — |
| 2009-04-02 | $6.62 | $6.91 | $6.57 | $6.83 | 64,223,797 | — | — | — | — | — |
| 2009-04-01 | $6.29 | $6.55 | $6.22 | $6.52 | 53,965,659 | — | — | — | — | — |
| 2009-03-31 | $6.47 | $6.49 | $6.33 | $6.39 | 63,255,601 | — | — | — | — | — |
| 2009-03-30 | $6.69 | $6.72 | $6.34 | $6.40 | 49,298,601 | — | — | — | — | — |
| 2009-03-27 | $6.72 | $6.86 | $6.60 | $6.81 | 57,952,611 | — | — | — | — | — |
| 2009-03-26 | $6.56 | $6.84 | $6.53 | $6.82 | 52,341,472 | — | — | — | — | — |
| 2009-03-25 | $6.53 | $6.74 | $6.34 | $6.53 | 50,581,989 | — | — | — | — | — |
| 2009-03-24 | $6.52 | $6.78 | $6.46 | $6.56 | 45,582,240 | — | — | — | — | — |
| 2009-03-23 | $6.16 | $6.62 | $6.09 | $6.60 | 47,894,002 | — | — | — | — | — |
| 2009-03-20 | $6.18 | $6.26 | $5.85 | $5.96 | 70,716,279 | — | — | — | — | — |
| 2009-03-19 | $6.39 | $6.40 | $6.04 | $6.12 | 47,936,682 | — | — | — | — | — |
| 2009-03-18 | $6.15 | $6.49 | $6.12 | $6.36 | 41,660,588 | — | — | — | — | — |
| 2009-03-17 | $5.94 | $6.23 | $5.90 | $6.22 | 36,840,736 | — | — | — | — | — |
| 2009-03-16 | $6.15 | $6.33 | $5.88 | $5.89 | 43,871,199 | — | — | — | — | — |
| 2009-03-13 | $6.20 | $6.28 | $5.90 | $6.11 | 43,004,581 | — | — | — | — | — |
| 2009-03-12 | $5.73 | $6.08 | $5.68 | $6.05 | 31,551,617 | — | — | — | — | — |
| 2009-03-11 | $5.73 | $5.94 | $5.72 | $5.80 | 37,014,657 | — | — | — | — | — |
| 2009-03-10 | $5.39 | $5.74 | $5.31 | $5.72 | 60,776,960 | — | — | — | — | — |
| 2009-03-09 | $5.37 | $5.60 | $5.20 | $5.26 | 48,122,980 | — | — | — | — | — |
| 2009-03-06 | $5.58 | $5.77 | $5.28 | $5.45 | 73,665,893 | — | — | — | — | — |
| 2009-03-05 | $5.82 | $5.89 | $5.58 | $5.62 | 55,487,414 | — | — | — | — | — |
| 2009-03-04 | $5.91 | $6.06 | $5.80 | $5.97 | 61,105,810 | — | — | — | — | — |
| 2009-03-03 | $6.00 | $6.15 | $5.81 | $5.86 | 66,179,821 | — | — | — | — | — |
| 2009-03-02 | $6.00 | $6.03 | $5.77 | $5.90 | 61,053,313 | — | — | — | — | — |
| 2009-02-27 | $6.23 | $6.35 | $6.09 | $6.12 | 54,850,629 | — | — | — | — | — |
| 2009-02-26 | $6.57 | $6.65 | $6.25 | $6.25 | 98,057,300 | — | — | — | — | — |
| 2009-02-25 | $6.44 | $6.76 | $6.35 | $6.58 | 72,403,632 | — | — | — | — | — |
| 2009-02-24 | $5.93 | $6.53 | $5.91 | $6.50 | 61,707,384 | — | — | — | — | — |
| 2009-02-23 | $6.03 | $6.28 | $5.92 | $5.95 | 54,489,129 | — | — | — | — | — |
| 2009-02-20 | $6.06 | $6.16 | $5.90 | $6.02 | 64,742,359 | — | — | — | — | — |
| 2009-02-19 | $5.94 | $6.27 | $5.90 | $6.09 | 85,852,314 | — | — | — | — | — |
| 2009-02-18 | $6.08 | $6.09 | $5.60 | $5.79 | 94,859,288 | — | — | — | — | — |
| 2009-02-17 | $6.07 | $6.18 | $5.90 | $6.04 | 64,609,411 | — | — | — | — | — |
| 2009-02-13 | $6.46 | $6.54 | $6.26 | $6.40 | 40,456,372 | — | — | — | — | — |
| 2009-02-12 | $6.26 | $6.48 | $6.18 | $6.46 | 51,460,343 | — | — | — | — | — |
| 2009-02-11 | $6.40 | $6.50 | $6.23 | $6.36 | 35,119,025 | — | — | — | — | — |
| 2009-02-10 | $6.65 | $6.83 | $6.29 | $6.34 | 66,138,208 | — | — | — | — | — |
| 2009-02-09 | $6.72 | $6.79 | $6.50 | $6.75 | 48,491,522 | — | — | — | — | — |
| 2009-02-06 | $6.45 | $6.79 | $6.44 | $6.64 | 55,126,128 | — | — | — | — | — |
| 2009-02-05 | $6.56 | $6.64 | $6.36 | $6.48 | 76,625,325 | — | — | — | — | — |
| 2009-02-04 | $6.49 | $6.98 | $6.37 | $6.64 | 65,098,950 | — | — | — | — | — |
| 2009-02-03 | $6.89 | $6.94 | $6.71 | $6.88 | 43,770,474 | — | — | — | — | — |
| 2009-02-02 | $6.82 | $6.96 | $6.75 | $6.89 | 30,887,516 | — | — | — | — | — |
| 2009-01-30 | $7.19 | $7.32 | $6.83 | $6.87 | 43,652,677 | — | — | — | — | — |
| 2009-01-29 | $7.37 | $7.55 | $7.16 | $7.18 | 43,373,977 | — | — | — | — | — |
| 2009-01-28 | $7.10 | $7.49 | $7.10 | $7.48 | 48,069,417 | — | — | — | — | — |
| 2009-01-27 | $7.06 | $7.20 | $6.94 | $6.99 | 36,936,126 | — | — | — | — | — |
| 2009-01-26 | $7.01 | $7.26 | $6.91 | $7.05 | 35,519,790 | — | — | — | — | — |
| 2009-01-23 | $6.74 | $7.10 | $6.56 | $7.02 | 51,337,211 | — | — | — | — | — |
| 2009-01-22 | $6.88 | $7.07 | $6.67 | $6.93 | 48,310,986 | — | — | — | — | — |
| 2009-01-21 | $6.63 | $7.06 | $6.58 | $7.06 | 47,045,097 | — | — | — | — | — |
| 2009-01-20 | $7.16 | $7.21 | $6.57 | $6.57 | 50,276,827 | — | — | — | — | — |
| 2009-01-16 | $7.10 | $7.28 | $6.92 | $7.18 | 50,903,582 | — | — | — | — | — |
| 2009-01-15 | $6.89 | $7.16 | $6.68 | $7.03 | 45,981,938 | — | — | — | — | — |
| 2009-01-14 | $7.09 | $7.16 | $6.86 | $6.94 | 41,339,421 | — | — | — | — | — |
| 2009-01-13 | $7.35 | $7.40 | $7.12 | $7.18 | 51,052,749 | — | — | — | — | — |
| 2009-01-12 | $7.63 | $7.68 | $7.26 | $7.36 | 44,586,516 | — | — | — | — | — |
| 2009-01-09 | $7.98 | $7.99 | $7.62 | $7.65 | 42,175,309 | — | — | — | — | — |
| 2009-01-08 | $7.75 | $7.99 | $7.72 | $7.92 | 36,134,595 | — | — | — | — | — |
| 2009-01-07 | $7.95 | $7.96 | $7.65 | $7.80 | 42,818,283 | — | — | — | — | — |
| 2009-01-06 | $8.03 | $8.25 | $7.96 | $8.07 | 37,253,451 | — | — | — | — | — |
| 2009-01-05 | $8.34 | $8.37 | $7.92 | $7.98 | 74,617,017 | — | — | — | $0.03 | — |
| 2009-01-02 | $7.84 | $8.48 | $7.81 | $8.43 | 38,436,541 | — | — | — | — | — |
| 2008-12-31 | $7.63 | $7.94 | $7.63 | $7.91 | 43,705,387 | — | — | — | — | — |
| 2008-12-30 | $7.16 | $7.72 | $7.16 | $7.71 | 31,219,566 | — | — | — | — | — |
| 2008-12-29 | $7.31 | $7.33 | $7.06 | $7.28 | 28,582,156 | — | — | — | — | — |
| 2008-12-26 | $7.27 | $7.35 | $7.16 | $7.31 | 15,304,408 | — | — | — | — | — |
| 2008-12-24 | $7.34 | $7.37 | $7.17 | $7.21 | 10,465,990 | — | — | — | — | — |
| 2008-12-23 | $7.42 | $7.50 | $7.22 | $7.28 | 34,583,817 | — | — | — | — | — |
| 2008-12-22 | $7.39 | $7.45 | $7.21 | $7.35 | 41,395,119 | — | — | — | — | — |
| 2008-12-19 | $7.50 | $7.76 | $7.32 | $7.39 | 73,248,056 | — | — | — | — | — |
| 2008-12-18 | $7.73 | $7.81 | $7.28 | $7.41 | 44,015,030 | — | — | — | — | — |
| 2008-12-17 | $7.62 | $7.81 | $7.54 | $7.66 | 52,040,578 | — | — | — | — | — |
| 2008-12-16 | $7.24 | $7.73 | $7.23 | $7.71 | 67,981,984 | — | — | — | — | — |
| 2008-12-15 | $7.31 | $7.51 | $7.12 | $7.31 | 46,515,865 | — | — | — | — | — |
| 2008-12-12 | $7.37 | $7.54 | $7.11 | $7.33 | 68,032,133 | — | — | — | — | — |
| 2008-12-11 | $7.60 | $7.79 | $7.45 | $7.48 | 45,334,056 | — | — | — | — | — |
| 2008-12-10 | $7.69 | $7.90 | $7.46 | $7.71 | 50,724,326 | — | — | — | — | — |
| 2008-12-09 | $7.65 | $7.87 | $7.62 | $7.69 | 50,116,563 | — | — | — | — | — |
| 2008-12-08 | $7.61 | $7.80 | $7.55 | $7.76 | 67,512,291 | — | — | — | — | — |
| 2008-12-05 | $7.22 | $7.62 | $6.97 | $7.57 | 64,092,129 | — | — | — | — | — |
| 2008-12-04 | $7.37 | $7.63 | $7.18 | $7.39 | 61,886,640 | — | — | — | — | — |
| 2008-12-03 | $7.29 | $7.54 | $7.08 | $7.53 | 77,207,266 | — | — | — | — | — |
| 2008-12-02 | $7.38 | $7.57 | $7.25 | $7.50 | 57,653,851 | — | — | — | — | — |
| 2008-12-01 | $7.85 | $7.94 | $7.24 | $7.24 | 52,336,777 | — | — | — | — | — |
| 2008-11-28 | $7.80 | $8.15 | $7.64 | $8.13 | 19,529,514 | — | — | — | — | — |
| 2008-11-26 | $7.24 | $7.80 | $7.23 | $7.80 | 41,544,499 | — | — | — | — | — |
| 2008-11-25 | $7.35 | $7.49 | $7.05 | $7.36 | 70,587,172 | — | — | — | — | — |
| 2008-11-24 | $6.63 | $7.19 | $6.58 | $7.16 | 110,196,772 | — | — | — | — | — |
| 2008-11-21 | $6.32 | $6.59 | $5.97 | $6.59 | 118,396,454 | — | — | — | — | — |
| 2008-11-20 | $6.55 | $6.82 | $6.00 | $6.23 | 87,565,489 | — | — | — | — | — |
| 2008-11-19 | $7.28 | $7.49 | $6.43 | $6.45 | 60,066,125 | — | — | — | — | — |
| 2008-11-18 | $7.20 | $7.24 | $6.85 | $7.23 | 53,676,075 | — | — | — | — | — |
| 2008-11-17 | $7.26 | $7.43 | $6.99 | $7.12 | 50,415,110 | — | — | — | — | — |
| 2008-11-14 | $7.54 | $7.85 | $7.25 | $7.28 | 59,058,450 | — | — | — | — | — |
| 2008-11-13 | $6.97 | $7.67 | $6.71 | $7.62 | 71,242,096 | — | — | — | — | — |
| 2008-11-12 | $7.30 | $7.32 | $7.00 | $7.01 | 64,556,701 | — | — | — | — | — |
| 2008-11-11 | $7.69 | $7.70 | $7.15 | $7.38 | 51,386,080 | — | — | — | — | — |
| 2008-11-10 | $8.37 | $8.43 | $7.57 | $7.75 | 41,458,498 | — | — | — | — | — |
| 2008-11-07 | $7.99 | $8.17 | $7.80 | $8.16 | 39,715,661 | — | — | — | — | — |
| 2008-11-06 | $7.80 | $8.04 | $7.68 | $7.83 | 58,530,925 | — | — | — | — | — |
| 2008-11-05 | $8.29 | $8.31 | $7.92 | $7.92 | 69,134,344 | — | — | — | — | — |
| 2008-11-04 | $8.21 | $8.45 | $8.02 | $8.33 | 72,538,074 | — | — | — | — | — |
| 2008-11-03 | $7.39 | $8.14 | $7.38 | $8.01 | 50,063,640 | — | — | — | — | — |
| 2008-10-31 | $7.03 | $7.64 | $6.88 | $7.39 | 60,652,761 | — | — | — | — | — |
| 2008-10-30 | $7.46 | $7.88 | $6.82 | $7.08 | 62,634,180 | — | — | — | — | — |
| 2008-10-29 | $7.66 | $7.66 | $7.07 | $7.16 | 86,097,084 | — | — | — | — | — |
| 2008-10-28 | $6.46 | $8.31 | $6.39 | $7.95 | 76,767,662 | — | — | — | — | — |
| 2008-10-27 | $6.03 | $6.63 | $5.98 | $6.38 | 62,919,923 | — | — | — | — | — |
| 2008-10-24 | $6.10 | $7.61 | $5.86 | $6.12 | 73,346,860 | — | — | — | — | — |
| 2008-10-23 | $6.68 | $6.74 | $6.19 | $6.66 | 73,330,429 | — | — | — | — | — |
| 2008-10-22 | $7.04 | $7.08 | $6.47 | $6.65 | 69,608,733 | — | — | — | — | — |
| 2008-10-21 | $7.38 | $7.57 | $7.17 | $7.20 | 43,351,997 | — | — | — | — | — |
| 2008-10-20 | $7.16 | $7.48 | $7.13 | $7.48 | 48,004,543 | — | — | — | — | — |
| 2008-10-17 | $7.01 | $8.38 | $6.84 | $7.14 | 78,133,422 | — | — | — | — | — |
| 2008-10-16 | $6.70 | $7.22 | $6.49 | $7.20 | 91,505,280 | — | — | — | — | — |
| 2008-10-15 | $7.68 | $7.75 | $6.64 | $6.67 | 72,295,439 | — | — | — | — | — |
| 2008-10-14 | $8.40 | $8.65 | $7.64 | $7.80 | 64,662,761 | — | — | — | — | — |
| 2008-10-13 | $7.32 | $7.98 | $7.24 | $7.95 | 77,784,727 | — | — | — | — | — |
| 2008-10-10 | $7.46 | $7.62 | $6.57 | $7.20 | 150,687,288 | — | — | — | — | — |
| 2008-10-09 | $7.93 | $8.28 | $7.54 | $7.64 | 110,078,762 | — | — | — | — | — |
| 2008-10-08 | $7.68 | $8.40 | $7.61 | $7.96 | 103,624,906 | — | — | — | — | — |
| 2008-10-07 | $8.52 | $8.94 | $8.04 | $8.04 | 78,429,408 | — | — | — | — | — |
| 2008-10-06 | $8.37 | $8.63 | $7.90 | $8.50 | 89,543,280 | — | — | — | $0.03 | — |
| 2008-10-03 | $8.74 | $9.03 | $8.61 | $8.63 | 71,306,330 | — | — | — | — | — |
| 2008-10-02 | $9.07 | $9.17 | $8.58 | $8.60 | 61,270,554 | — | — | — | — | — |
| 2008-10-01 | $9.19 | $9.19 | $8.93 | $9.07 | 62,537,083 | — | — | — | — | — |
| 2008-09-30 | $8.64 | $9.20 | $8.62 | $9.20 | 72,259,161 | — | — | — | — | — |
| 2008-09-29 | $9.38 | $9.61 | $8.38 | $8.44 | 100,268,551 | — | — | — | — | — |
| 2008-09-26 | $9.25 | $9.73 | $9.21 | $9.70 | 59,730,660 | — | — | — | — | — |
| 2008-09-25 | $9.09 | $9.42 | $9.08 | $9.33 | 49,530,994 | — | — | — | — | — |
| 2008-09-24 | $9.18 | $9.18 | $8.90 | $8.99 | 36,181,330 | — | — | — | — | — |
| 2008-09-23 | $9.35 | $9.49 | $8.97 | $9.03 | 45,728,206 | — | — | — | — | — |
| 2008-09-22 | $9.60 | $9.70 | $9.30 | $9.32 | 38,868,463 | — | — | — | — | — |
| 2008-09-19 | $9.80 | $9.99 | $9.70 | $9.70 | 827,352 | — | — | — | — | — |
| 2008-09-18 | $9.30 | $9.68 | $9.13 | $9.58 | 82,597,750 | — | — | — | — | — |
| 2008-09-17 | $9.39 | $9.55 | $9.12 | $9.12 | 88,731,933 | — | — | — | — | — |
| 2008-09-16 | $9.59 | $9.93 | $9.41 | $9.63 | 73,146,264 | — | — | — | — | — |
| 2008-09-15 | $10.00 | $10.07 | $9.75 | $9.78 | 62,784,627 | — | — | — | — | — |
| 2008-09-12 | $10.08 | $10.25 | $9.91 | $10.17 | 51,662,006 | — | — | — | — | — |
| 2008-09-11 | $9.81 | $10.10 | $9.80 | $10.09 | 47,110,611 | — | — | — | — | — |
| 2008-09-10 | $9.81 | $10.00 | $9.64 | $9.90 | 52,743,304 | — | — | — | — | — |
| 2008-09-09 | $10.03 | $10.19 | $9.70 | $9.70 | 57,707,201 | — | — | — | — | — |
| 2008-09-08 | $9.84 | $10.00 | $9.74 | $9.99 | 61,413,532 | — | — | — | — | — |
| 2008-09-05 | $9.79 | $9.86 | $9.56 | $9.66 | 45,347,500 | — | — | — | — | — |
| 2008-09-04 | $10.00 | $10.13 | $9.77 | $9.77 | 35,651,244 | — | — | — | — | — |
| 2008-09-03 | $9.91 | $10.14 | $9.87 | $10.10 | 43,684,047 | — | — | — | — | — |
| 2008-09-02 | $10.07 | $10.29 | $9.84 | $9.92 | 40,437,379 | — | — | — | — | — |
| 2008-08-29 | $10.04 | $10.07 | $9.90 | $9.93 | 30,964,767 | — | — | — | — | — |
| 2008-08-28 | $10.02 | $10.19 | $9.99 | $10.15 | 29,007,035 | — | — | — | — | — |
| 2008-08-27 | $9.93 | $10.13 | $9.85 | $9.97 | 26,532,235 | — | — | — | — | — |
| 2008-08-26 | $9.75 | $9.95 | $9.70 | $9.88 | 23,230,297 | — | — | — | — | — |
| 2008-08-25 | $10.13 | $10.13 | $9.73 | $9.75 | 38,966,840 | — | — | — | — | — |
| 2008-08-22 | $10.10 | $10.22 | $9.97 | $10.17 | 29,746,893 | — | — | — | — | — |
| 2008-08-21 | $9.93 | $10.10 | $9.82 | $10.06 | 28,369,183 | — | — | — | — | — |
| 2008-08-20 | $10.15 | $10.19 | $9.89 | $9.97 | 36,371,683 | — | — | — | — | — |
| 2008-08-19 | $10.09 | $10.19 | $10.01 | $10.07 | 33,571,875 | — | — | — | — | — |
| 2008-08-18 | $10.49 | $10.50 | $10.17 | $10.22 | 32,450,244 | — | — | — | — | — |
| 2008-08-15 | $10.31 | $10.56 | $10.28 | $10.44 | 39,089,972 | — | — | — | — | — |
| 2008-08-14 | $10.15 | $10.41 | $10.15 | $10.31 | 37,590,837 | — | — | — | — | — |
| 2008-08-13 | $10.20 | $10.31 | $10.10 | $10.24 | 33,959,409 | — | — | — | — | — |
| 2008-08-12 | $10.20 | $10.35 | $10.05 | $10.23 | 44,822,963 | — | — | — | — | — |
| 2008-08-11 | $10.10 | $10.31 | $10.05 | $10.22 | 45,960,598 | — | — | — | — | — |
| 2008-08-08 | $9.91 | $10.19 | $9.86 | $10.18 | 40,970,879 | — | — | — | — | — |
| 2008-08-07 | $9.88 | $9.96 | $9.77 | $9.85 | 41,245,098 | — | — | — | — | — |
| 2008-08-06 | $10.09 | $10.10 | $9.82 | $9.95 | 37,639,705 | — | — | — | — | — |
| 2008-08-05 | $9.74 | $10.10 | $9.72 | $10.09 | 51,090,094 | — | — | — | — | — |
| 2008-08-04 | $9.54 | $9.69 | $9.47 | $9.63 | 28,170,294 | — | — | — | — | — |
| 2008-08-01 | $9.78 | $9.82 | $9.48 | $9.54 | 45,191,078 | — | — | — | — | — |
| 2008-07-31 | $9.39 | $9.91 | $9.39 | $9.66 | 68,276,263 | — | — | — | — | — |
| 2008-07-30 | $9.23 | $9.65 | $9.22 | $9.40 | 80,058,077 | — | — | — | — | — |
| 2008-07-29 | $8.89 | $9.18 | $8.82 | $8.99 | 74,997,083 | — | — | — | — | — |
| 2008-07-28 | $9.20 | $9.20 | $8.83 | $8.86 | 39,140,974 | — | — | — | — | — |
| 2008-07-25 | $9.36 | $9.36 | $9.13 | $9.19 | 46,679,329 | — | — | — | — | — |
| 2008-07-24 | $9.25 | $9.43 | $9.16 | $9.31 | 49,469,108 | — | — | — | — | — |
| 2008-07-23 | $9.32 | $9.50 | $9.12 | $9.40 | 44,375,676 | — | — | — | — | — |
| 2008-07-22 | $9.32 | $9.40 | $9.13 | $9.29 | 41,874,842 | — | — | — | — | — |
| 2008-07-21 | $9.46 | $9.51 | $9.24 | $9.26 | 34,099,826 | — | — | — | — | — |
| 2008-07-18 | $9.27 | $9.52 | $9.14 | $9.48 | 58,259,907 | — | — | — | — | — |
| 2008-07-17 | $9.18 | $9.34 | $9.08 | $9.24 | 56,314,126 | — | — | — | — | — |
| 2008-07-16 | $8.58 | $8.93 | $8.53 | $8.92 | 45,638,364 | — | — | — | — | — |
| 2008-07-15 | $8.55 | $8.76 | $8.42 | $8.63 | 44,668,888 | — | — | — | — | — |
| 2008-07-14 | $8.65 | $8.79 | $8.52 | $8.57 | 40,218,218 | — | — | — | — | — |
| 2008-07-11 | $8.65 | $8.81 | $8.51 | $8.66 | 42,006,510 | — | — | — | — | — |
| 2008-07-10 | $8.72 | $8.81 | $8.51 | $8.74 | 45,162,696 | — | — | — | — | — |
| 2008-07-09 | $8.87 | $8.92 | $8.66 | $8.66 | 45,756,374 | — | — | — | — | — |
| 2008-07-08 | $8.71 | $8.88 | $8.67 | $8.88 | 48,590,540 | — | — | — | — | — |
| 2008-07-07 | $8.59 | $8.74 | $8.49 | $8.65 | 53,849,143 | — | — | — | $0.03 | — |
| 2008-07-03 | $8.70 | $8.79 | $8.56 | $8.59 | 25,010,693 | — | — | — | — | — |
| 2008-07-02 | $8.83 | $8.90 | $8.61 | $8.64 | 57,036,485 | — | — | — | — | — |
| 2008-07-01 | $8.81 | $8.89 | $8.71 | $8.81 | 49,347,470 | — | — | — | — | — |
| 2008-06-30 | $8.71 | $8.94 | $8.69 | $8.89 | 43,570,945 | — | — | — | — | — |
| 2008-06-27 | $8.72 | $8.83 | $8.66 | $8.73 | 84,906,738 | — | — | — | — | — |
| 2008-06-26 | $8.92 | $8.93 | $8.72 | $8.72 | 48,345,770 | — | — | — | — | — |
| 2008-06-25 | $8.91 | $9.13 | $8.90 | $9.03 | 44,593,131 | — | — | — | — | — |
| 2008-06-24 | $8.91 | $8.97 | $8.82 | $8.89 | 71,004,155 | — | — | — | — | — |
| 2008-06-23 | $9.25 | $9.37 | $8.96 | $8.97 | 56,177,337 | — | — | — | — | — |
| 2008-06-20 | $9.61 | $9.62 | $9.15 | $9.23 | 81,997,456 | — | — | — | — | — |
| 2008-06-19 | $9.55 | $9.71 | $9.40 | $9.63 | 49,854,721 | — | — | — | — | — |
| 2008-06-18 | $9.83 | $9.85 | $9.55 | $9.59 | 48,690,838 | — | — | — | — | — |
| 2008-06-17 | $9.95 | $10.01 | $9.85 | $9.89 | 34,542,204 | — | — | — | — | — |
| 2008-06-16 | $10.09 | $10.12 | $9.85 | $9.97 | 48,895,702 | — | — | — | — | — |
| 2008-06-13 | $10.09 | $10.22 | $10.03 | $10.19 | 42,710,730 | — | — | — | — | — |
| 2008-06-12 | $10.14 | $10.16 | $9.94 | $10.00 | 37,557,546 | — | — | — | — | — |
| 2008-06-11 | $10.12 | $10.21 | $10.04 | $10.07 | 52,116,975 | — | — | — | — | — |
| 2008-06-10 | $10.25 | $10.31 | $10.12 | $10.19 | 45,358,170 | — | — | — | — | — |
| 2008-06-09 | $10.30 | $10.37 | $10.21 | $10.29 | 40,138,406 | — | — | — | — | — |
| 2008-06-06 | $10.60 | $10.61 | $10.28 | $10.28 | 45,999,650 | — | — | — | — | — |
| 2008-06-05 | $10.55 | $10.71 | $10.53 | $10.65 | 28,607,977 | — | — | — | — | — |
| 2008-06-04 | $10.36 | $10.65 | $10.36 | $10.60 | 40,796,532 | — | — | — | — | — |
| 2008-06-03 | $10.59 | $10.61 | $10.32 | $10.44 | 45,165,470 | — | — | — | — | — |
| 2008-06-02 | $10.52 | $10.58 | $10.40 | $10.55 | 51,061,285 | — | — | — | — | — |
| 2008-05-30 | $10.44 | $10.65 | $10.38 | $10.54 | 43,369,709 | — | — | — | — | — |
| 2008-05-29 | $10.15 | $10.43 | $10.15 | $10.38 | 40,678,308 | — | — | — | — | — |
| 2008-05-28 | $10.29 | $10.30 | $10.08 | $10.19 | 31,149,144 | — | — | — | — | — |
| 2008-05-27 | $10.19 | $10.27 | $10.07 | $10.26 | 26,269,113 | — | — | — | — | — |
| 2008-05-23 | $10.26 | $10.36 | $10.11 | $10.13 | 35,101,953 | — | — | — | — | — |
| 2008-05-22 | $10.23 | $10.45 | $10.18 | $10.40 | 31,149,998 | — | — | — | — | — |
| 2008-05-21 | $10.25 | $10.33 | $10.17 | $10.20 | 33,535,810 | — | — | — | — | — |
| 2008-05-20 | $10.28 | $10.38 | $10.25 | $10.26 | 32,503,381 | — | — | — | — | — |
| 2008-05-19 | $10.35 | $10.47 | $10.27 | $10.34 | 31,145,517 | — | — | — | — | — |
| 2008-05-16 | $10.57 | $10.58 | $10.30 | $10.35 | 56,154,076 | — | — | — | — | — |
| 2008-05-15 | $10.42 | $10.58 | $10.29 | $10.56 | 44,200,048 | — | — | — | — | — |
| 2008-05-14 | $10.43 | $10.63 | $10.35 | $10.48 | 32,804,915 | — | — | — | — | — |
| 2008-05-13 | $10.39 | $10.42 | $10.27 | $10.35 | 30,325,207 | — | — | — | — | — |
| 2008-05-12 | $10.16 | $10.36 | $10.13 | $10.33 | 32,316,869 | — | — | — | — | — |
| 2008-05-09 | $10.13 | $10.31 | $10.13 | $10.16 | 28,103,926 | — | — | — | — | — |
| 2008-05-08 | $10.20 | $10.39 | $10.12 | $10.33 | 45,950,142 | — | — | — | — | — |
| 2008-05-07 | $10.43 | $10.44 | $10.10 | $10.11 | 43,458,697 | — | — | — | — | — |
| 2008-05-06 | $10.03 | $10.25 | $10.03 | $10.24 | 40,341,349 | — | — | — | — | — |
| 2008-05-05 | $10.21 | $10.31 | $10.08 | $10.14 | 35,181,124 | — | — | — | — | — |
| 2008-05-02 | $10.47 | $10.53 | $10.15 | $10.30 | 42,176,803 | — | — | — | — | — |
| 2008-05-01 | $9.99 | $10.48 | $9.92 | $10.45 | 99,365,442 | — | — | — | — | — |
| 2008-04-30 | $9.61 | $9.85 | $9.56 | $9.63 | 62,473,277 | — | — | — | — | — |
| 2008-04-29 | $9.24 | $9.52 | $9.24 | $9.49 | 26,612,474 | — | — | — | — | — |
| 2008-04-28 | $9.11 | $9.33 | $9.11 | $9.30 | 32,959,203 | — | — | — | — | — |
| 2008-04-25 | $9.32 | $9.33 | $9.03 | $9.15 | 29,835,454 | — | — | — | — | — |
| 2008-04-24 | $9.26 | $9.39 | $9.14 | $9.27 | 30,499,128 | — | — | — | — | — |
| 2008-04-23 | $9.38 | $9.40 | $9.15 | $9.26 | 27,902,690 | — | — | — | — | — |
| 2008-04-22 | $9.39 | $9.44 | $9.26 | $9.33 | 26,228,354 | — | — | — | — | — |
| 2008-04-21 | $9.44 | $9.52 | $9.38 | $9.48 | 25,548,461 | — | — | — | — | — |
| 2008-04-18 | $9.59 | $9.64 | $9.48 | $9.50 | 37,900,907 | — | — | — | — | — |
| 2008-04-17 | $9.43 | $9.54 | $9.36 | $9.45 | 34,691,798 | — | — | — | — | — |
| 2008-04-16 | $9.25 | $9.34 | $9.23 | $9.34 | 37,798,688 | — | — | — | — | — |
| 2008-04-15 | $9.21 | $9.33 | $9.19 | $9.24 | 23,481,469 | — | — | — | — | — |
| 2008-04-14 | $9.14 | $9.33 | $9.14 | $9.26 | 24,527,769 | — | — | — | — | — |
| 2008-04-11 | $9.36 | $9.40 | $9.19 | $9.21 | 37,486,057 | — | — | — | — | — |
| 2008-04-10 | $9.34 | $9.48 | $9.29 | $9.35 | 33,155,104 | — | — | — | — | — |
| 2008-04-09 | $9.60 | $9.65 | $9.36 | $9.42 | 28,361,714 | — | — | — | — | — |
| 2008-04-08 | $9.63 | $9.69 | $9.52 | $9.61 | 23,870,711 | — | — | — | — | — |
| 2008-04-07 | $9.60 | $9.73 | $9.55 | $9.73 | 34,232,134 | — | — | — | — | — |
| 2008-04-04 | $9.60 | $9.65 | $9.42 | $9.51 | 32,928,900 | — | — | — | — | — |
| 2008-04-03 | $9.66 | $9.69 | $9.42 | $9.58 | 58,125,892 | — | — | — | — | — |
| 2008-04-02 | $9.51 | $9.68 | $9.43 | $9.60 | 40,647,152 | — | — | — | — | — |
| 2008-04-01 | $9.26 | $9.47 | $9.18 | $9.44 | 46,606,987 | — | — | — | — | — |
| 2008-03-31 | $8.94 | $9.10 | $8.88 | $9.06 | 56,410,369 | — | — | — | $0.03 | — |
| 2008-03-28 | $9.24 | $9.25 | $8.87 | $8.89 | 43,438,424 | — | — | — | — | — |
| 2008-03-27 | $9.33 | $9.41 | $9.16 | $9.18 | 28,047,375 | — | — | — | — | — |
| 2008-03-26 | $9.40 | $9.44 | $9.04 | $9.24 | 49,886,945 | — | — | — | — | — |
| 2008-03-25 | $9.47 | $9.67 | $9.41 | $9.63 | 41,293,540 | — | — | — | — | — |
| 2008-03-24 | $9.10 | $9.54 | $9.04 | $9.47 | 46,025,258 | — | — | — | — | — |
| 2008-03-20 | $9.13 | $9.13 | $8.92 | $9.07 | 66,693,048 | — | — | — | — | — |
| 2008-03-19 | $9.19 | $9.33 | $9.04 | $9.05 | 52,213,005 | — | — | — | — | — |
| 2008-03-18 | $9.01 | $9.14 | $8.69 | $9.08 | 64,538,349 | — | — | — | — | — |
| 2008-03-17 | $8.91 | $9.04 | $8.65 | $8.83 | 51,215,360 | — | — | — | — | — |
| 2008-03-14 | $9.04 | $9.12 | $8.74 | $8.87 | 67,605,547 | — | — | — | — | — |
| 2008-03-13 | $9.09 | $9.18 | $9.02 | $9.09 | 59,297,458 | — | — | — | — | — |
| 2008-03-12 | $9.24 | $9.25 | $9.09 | $9.11 | 34,198,630 | — | — | — | — | — |
| 2008-03-11 | $9.19 | $9.20 | $9.03 | $9.19 | 51,488,939 | — | — | — | — | — |
| 2008-03-10 | $9.20 | $9.25 | $9.02 | $9.09 | 46,469,771 | — | — | — | — | — |
| 2008-03-07 | $9.21 | $9.29 | $9.14 | $9.22 | 45,892,524 | — | — | — | — | — |
| 2008-03-06 | $9.25 | $9.39 | $9.23 | $9.24 | 51,299,653 | — | — | — | — | — |
| 2008-03-05 | $9.34 | $9.52 | $9.25 | $9.32 | 55,119,513 | — | — | — | — | — |
| 2008-03-04 | $9.33 | $9.41 | $9.22 | $9.36 | 57,504,685 | — | — | — | — | — |
| 2008-03-03 | $9.17 | $9.38 | $9.16 | $9.37 | 42,411,116 | — | — | — | — | — |
| 2008-02-29 | $9.33 | $9.41 | $9.10 | $9.16 | 62,925,471 | — | — | — | — | — |
| 2008-02-28 | $9.44 | $9.53 | $9.41 | $9.43 | 36,689,862 | — | — | — | — | — |
| 2008-02-27 | $9.45 | $9.53 | $9.40 | $9.49 | 44,544,476 | — | — | — | — | — |
| 2008-02-26 | $9.45 | $9.55 | $9.40 | $9.45 | 40,725,683 | — | — | — | — | — |
| 2008-02-25 | $9.44 | $9.53 | $9.29 | $9.52 | 40,622,824 | — | — | — | — | — |
| 2008-02-22 | $9.31 | $9.44 | $9.12 | $9.44 | 37,226,563 | — | — | — | — | — |
| 2008-02-21 | $9.40 | $9.49 | $9.16 | $9.18 | 44,591,210 | — | — | — | — | — |
| 2008-02-20 | $9.43 | $9.55 | $9.35 | $9.44 | 63,294,440 | — | — | — | — | — |
| 2008-02-19 | $9.54 | $9.70 | $9.51 | $9.59 | 60,037,529 | — | — | — | — | — |
| 2008-02-15 | $9.00 | $9.48 | $8.90 | $9.46 | 85,334,605 | — | — | — | — | — |
| 2008-02-14 | $8.94 | $9.05 | $8.67 | $9.02 | 131,770,232 | — | — | — | — | — |
| 2008-02-13 | $8.22 | $8.38 | $8.11 | $8.35 | 73,932,217 | — | — | — | — | — |
| 2008-02-12 | $7.96 | $8.19 | $7.96 | $8.07 | 37,340,305 | — | — | — | — | — |
| 2008-02-11 | $7.93 | $8.07 | $7.84 | $7.98 | 30,167,078 | — | — | — | — | — |
| 2008-02-08 | $8.15 | $8.17 | $7.88 | $7.99 | 57,002,341 | — | — | — | — | — |
| 2008-02-07 | $8.24 | $8.25 | $8.03 | $8.14 | 46,575,830 | — | — | — | — | — |
| 2008-02-06 | $8.33 | $8.49 | $8.08 | $8.21 | 45,959,958 | — | — | — | — | — |
| 2008-02-05 | $8.21 | $8.40 | $8.16 | $8.17 | 51,290,050 | — | — | — | — | — |
| 2008-02-04 | $8.74 | $8.74 | $8.50 | $8.51 | 27,379,220 | — | — | — | — | — |
| 2008-02-01 | $8.57 | $8.71 | $8.46 | $8.69 | 39,231,456 | — | — | — | — | — |
| 2008-01-31 | $8.15 | $8.53 | $8.14 | $8.51 | 51,822,910 | — | — | — | — | — |
| 2008-01-30 | $8.39 | $8.46 | $8.23 | $8.27 | 46,815,265 | — | — | — | — | — |
| 2008-01-29 | $8.33 | $8.45 | $8.23 | $8.42 | 35,694,778 | — | — | — | — | — |
| 2008-01-28 | $8.08 | $8.30 | $8.00 | $8.29 | 40,774,765 | — | — | — | — | — |
| 2008-01-25 | $8.16 | $8.23 | $8.05 | $8.07 | 45,846,856 | — | — | — | — | — |
| 2008-01-24 | $8.05 | $8.24 | $7.99 | $8.17 | 67,077,595 | — | — | — | — | — |
| 2008-01-23 | $7.60 | $8.13 | $7.55 | $8.09 | 77,353,445 | — | — | — | — | — |
| 2008-01-22 | $7.66 | $7.98 | $7.65 | $7.80 | 75,183,167 | — | — | — | — | — |
| 2008-01-18 | $8.13 | $8.33 | $7.90 | $7.98 | 89,443,196 | — | — | — | — | — |
| 2008-01-17 | $8.46 | $8.55 | $8.15 | $8.16 | 63,375,105 | — | — | — | — | — |
| 2008-01-16 | $8.43 | $8.73 | $8.28 | $8.52 | 74,964,006 | — | — | — | — | — |
| 2008-01-15 | $8.18 | $8.38 | $8.17 | $8.28 | 68,535,757 | — | — | — | — | — |
| 2008-01-14 | $8.07 | $8.35 | $8.03 | $8.28 | 51,758,249 | — | — | — | — | — |
| 2008-01-11 | $7.96 | $8.10 | $7.91 | $8.02 | 48,252,087 | — | — | — | — | — |
| 2008-01-10 | $7.97 | $8.13 | $7.80 | $8.07 | 50,768,500 | — | — | — | — | — |
| 2008-01-09 | $7.87 | $7.99 | $7.73 | $7.99 | 58,020,899 | — | — | — | — | — |
| 2008-01-08 | $7.99 | $8.12 | $7.78 | $7.79 | 52,367,080 | — | — | — | — | — |
| 2008-01-07 | $8.01 | $8.11 | $7.89 | $7.97 | 43,257,674 | — | — | — | — | — |
| 2008-01-04 | $8.24 | $8.28 | $7.87 | $7.89 | 49,085,628 | — | — | — | — | — |
| 2008-01-03 | $8.30 | $8.35 | $8.03 | $8.13 | 51,604,175 | — | — | — | — | — |
| 2008-01-02 | $8.58 | $8.63 | $8.29 | $8.29 | 54,859,805 | — | — | — | — | — |
| 2007-12-31 | $8.53 | $8.63 | $8.53 | $8.56 | 42,132,202 | — | — | — | — | — |
| 2007-12-28 | $8.76 | $8.76 | $8.60 | $8.62 | 40,532,983 | — | — | — | — | — |
| 2007-12-27 | $8.71 | $8.82 | $8.63 | $8.64 | 36,447,866 | — | — | — | — | — |
| 2007-12-26 | $8.50 | $8.70 | $8.50 | $8.68 | 28,367,262 | — | — | — | — | — |
| 2007-12-24 | $8.63 | $8.66 | $8.55 | $8.58 | 18,497,085 | — | — | — | — | — |
| 2007-12-21 | $8.51 | $8.68 | $8.41 | $8.63 | 73,177,421 | — | — | — | — | — |
| 2007-12-20 | $8.46 | $8.50 | $8.41 | $8.49 | 46,250,822 | — | — | — | — | — |
| 2007-12-19 | $8.43 | $8.48 | $8.41 | $8.45 | 50,775,969 | — | — | — | — | — |
| 2007-12-18 | $8.48 | $8.50 | $8.42 | $8.47 | 75,643,258 | — | — | — | — | — |
| 2007-12-17 | $8.44 | $8.51 | $8.43 | $8.48 | 66,165,097 | — | — | — | — | — |
| 2007-12-14 | $8.36 | $8.55 | $8.36 | $8.50 | 64,828,786 | — | — | — | — | — |
| 2007-12-13 | $8.22 | $8.48 | $8.20 | $8.45 | 56,247,118 | — | — | — | — | — |
| 2007-12-12 | $8.48 | $8.49 | $8.14 | $8.26 | 169,305,585 | — | — | — | — | — |
| 2007-12-11 | $8.56 | $8.62 | $8.33 | $8.33 | 94,427,579 | — | — | — | — | — |
| 2007-12-10 | $8.53 | $8.65 | $8.52 | $8.60 | 77,913,194 | — | — | — | — | — |
| 2007-12-07 | $8.55 | $8.73 | $8.53 | $8.57 | 95,239,993 | — | — | — | — | — |
| 2007-12-06 | $8.54 | $8.69 | $8.45 | $8.58 | 117,127,578 | — | — | — | — | — |
| 2007-12-05 | $8.88 | $8.96 | $8.47 | $8.52 | 250,049,743 | — | — | — | — | — |
| 2007-12-04 | $9.77 | $9.86 | $9.68 | $9.71 | 50,022,240 | — | — | — | — | — |
| 2007-12-03 | $9.54 | $10.13 | $9.53 | $9.86 | 56,387,109 | — | — | — | — | — |
| 2007-11-30 | $9.62 | $9.96 | $9.36 | $9.63 | 56,699,953 | — | — | — | — | — |
| 2007-11-29 | $9.32 | $9.57 | $9.25 | $9.52 | 46,146,896 | — | — | — | — | — |
| 2007-11-28 | $9.25 | $9.39 | $9.20 | $9.36 | 72,843,023 | — | — | — | — | — |
| 2007-11-27 | $8.97 | $9.16 | $8.91 | $9.12 | 54,679,482 | — | — | — | — | — |
| 2007-11-26 | $9.10 | $9.11 | $8.95 | $8.95 | 58,218,934 | — | — | — | — | — |
| 2007-11-23 | $9.08 | $9.16 | $8.98 | $9.16 | 21,499,623 | — | — | — | — | — |
| 2007-11-21 | $9.02 | $9.11 | $8.93 | $8.99 | 44,219,894 | — | — | — | — | — |
| 2007-11-20 | $9.14 | $9.22 | $8.90 | $9.08 | 54,637,015 | — | — | — | — | — |
| 2007-11-19 | $9.27 | $9.27 | $9.02 | $9.07 | 57,520,263 | — | — | — | — | — |
| 2007-11-16 | $9.25 | $9.35 | $9.14 | $9.32 | 48,241,844 | — | — | — | — | — |
| 2007-11-15 | $9.22 | $9.50 | $9.18 | $9.21 | 59,177,527 | — | — | — | — | — |
| 2007-11-14 | $9.40 | $9.47 | $9.17 | $9.21 | 62,596,622 | — | — | — | — | — |
| 2007-11-13 | $8.94 | $9.35 | $8.82 | $9.33 | 81,779,361 | — | — | — | — | — |
| 2007-11-12 | $9.08 | $9.14 | $8.88 | $8.88 | 64,556,061 | — | — | — | — | — |
| 2007-11-09 | $9.14 | $9.21 | $9.04 | $9.08 | 69,079,501 | — | — | — | — | — |
| 2007-11-08 | $9.43 | $9.44 | $9.15 | $9.29 | 76,130,663 | — | — | — | — | — |
| 2007-11-07 | $9.59 | $9.68 | $9.40 | $9.41 | 69,523,373 | — | — | — | — | — |
| 2007-11-06 | $9.60 | $9.73 | $9.56 | $9.70 | 53,551,663 | — | — | — | — | — |
| 2007-11-05 | $9.58 | $9.65 | $9.53 | $9.57 | 51,411,901 | — | — | — | — | — |
| 2007-11-02 | $9.71 | $9.73 | $9.57 | $9.63 | 83,997,441 | — | — | — | — | — |
| 2007-11-01 | $9.84 | $9.85 | $9.65 | $9.65 | 84,963,716 | — | — | — | — | — |
| 2007-10-31 | $9.85 | $9.89 | $9.77 | $9.86 | 82,201,040 | — | — | — | — | — |
| 2007-10-30 | $9.73 | $10.06 | $9.73 | $9.79 | 78,264,023 | — | — | — | — | — |
| 2007-10-29 | $9.93 | $9.94 | $9.71 | $9.80 | 84,660,475 | — | — | — | — | — |
| 2007-10-26 | $10.09 | $10.12 | $9.81 | $9.95 | 197,574,683 | — | — | — | — | — |
| 2007-10-25 | $10.61 | $10.62 | $9.76 | $9.97 | 276,688,892 | — | — | — | — | — |
| 2007-10-24 | $10.98 | $11.20 | $10.85 | $11.18 | 49,758,478 | — | — | — | — | — |
| 2007-10-23 | $11.12 | $11.18 | $10.97 | $11.06 | 35,224,871 | — | — | — | — | — |
| 2007-10-22 | $10.91 | $11.14 | $10.91 | $11.10 | 31,351,874 | — | — | — | — | — |
| 2007-10-19 | $11.26 | $11.33 | $10.99 | $10.99 | 60,686,479 | — | — | — | — | — |
| 2007-10-18 | $11.31 | $11.39 | $11.16 | $11.28 | 42,941,628 | — | — | — | — | — |
| 2007-10-17 | $11.41 | $11.41 | $11.17 | $11.31 | 45,378,656 | — | — | — | — | — |
| 2007-10-16 | $11.22 | $11.38 | $11.18 | $11.34 | 61,123,522 | — | — | — | — | — |
| 2007-10-15 | $11.26 | $11.27 | $11.11 | $11.20 | 31,012,995 | — | — | — | — | — |
| 2007-10-12 | $11.14 | $11.27 | $11.12 | $11.25 | 36,614,959 | — | — | — | — | — |
| 2007-10-11 | $11.11 | $11.25 | $11.01 | $11.10 | 44,032,102 | — | — | — | — | — |
| 2007-10-10 | $11.16 | $11.19 | $11.00 | $11.11 | 45,224,155 | — | — | — | — | — |
| 2007-10-09 | $11.17 | $11.26 | $11.12 | $11.20 | 39,504,181 | — | — | — | — | — |
| 2007-10-08 | $11.34 | $11.34 | $11.13 | $11.15 | 33,741,314 | — | — | — | — | — |
| 2007-10-05 | $11.27 | $11.41 | $11.13 | $11.35 | 40,591,241 | — | — | — | — | — |
| 2007-10-04 | $11.20 | $11.27 | $11.11 | $11.22 | 36,965,575 | — | — | — | — | — |
| 2007-10-03 | $11.18 | $11.29 | $11.07 | $11.14 | 52,074,935 | — | — | — | — | — |
| 2007-10-02 | $11.46 | $11.46 | $11.22 | $11.25 | 37,282,474 | — | — | — | — | — |
| 2007-10-01 | $11.34 | $11.43 | $11.30 | $11.41 | 35,645,056 | — | — | — | — | — |
| 2007-09-28 | $11.33 | $11.42 | $11.25 | $11.33 | 77,125,321 | — | — | — | — | — |
| 2007-09-27 | $11.52 | $11.52 | $11.34 | $11.36 | 45,191,291 | — | — | — | — | — |
| 2007-09-26 | $11.37 | $11.48 | $11.32 | $11.40 | 54,737,740 | — | — | — | — | — |
| 2007-09-25 | $11.12 | $11.30 | $10.82 | $11.29 | 80,598,406 | — | — | — | — | — |
| 2007-09-24 | $11.20 | $11.32 | $11.06 | $11.09 | 79,178,869 | — | — | — | — | — |
| 2007-09-21 | $11.22 | $11.33 | $11.07 | $11.19 | 90,384,076 | — | — | — | — | — |
| 2007-09-20 | $11.32 | $11.34 | $11.07 | $11.12 | 88,553,744 | — | — | — | — | — |
| 2007-09-19 | $11.76 | $11.83 | $11.28 | $11.40 | 124,600,632 | — | — | — | — | — |
| 2007-09-18 | $11.74 | $11.75 | $11.54 | $11.72 | 67,375,928 | — | — | — | — | — |
| 2007-09-17 | $11.72 | $11.74 | $11.51 | $11.66 | 39,103,629 | — | — | — | — | — |
| 2007-09-14 | $11.79 | $11.83 | $11.67 | $11.79 | 35,661,701 | — | — | — | — | — |
| 2007-09-13 | $11.94 | $11.97 | $11.79 | $11.83 | 34,934,220 | — | — | — | — | — |
| 2007-09-12 | $11.97 | $12.01 | $11.81 | $11.82 | 44,968,288 | — | — | — | — | — |
| 2007-09-11 | $11.84 | $11.97 | $11.76 | $11.94 | 35,437,417 | — | — | — | — | — |
| 2007-09-10 | $11.73 | $11.86 | $11.58 | $11.77 | 29,145,745 | — | — | — | — | — |
| 2007-09-07 | $11.83 | $11.89 | $11.64 | $11.72 | 44,564,749 | — | — | — | — | — |
| 2007-09-06 | $12.09 | $12.16 | $11.97 | $12.03 | 26,922,544 | — | — | — | — | — |
| 2007-09-05 | $12.07 | $12.15 | $11.96 | $12.08 | 27,863,638 | — | — | — | — | — |
| 2007-09-04 | $12.25 | $12.31 | $12.10 | $12.16 | 36,110,481 | — | — | — | — | — |
| 2007-08-31 | $12.11 | $12.31 | $12.06 | $12.23 | 30,657,898 | — | — | — | — | — |
| 2007-08-30 | $11.91 | $12.16 | $11.87 | $11.97 | 31,964,759 | — | — | — | — | — |
| 2007-08-29 | $11.73 | $12.10 | $11.66 | $12.06 | 41,760,673 | — | — | — | — | — |
| 2007-08-28 | $12.01 | $12.11 | $11.67 | $11.68 | 38,542,601 | — | — | — | — | — |
| 2007-08-27 | $12.16 | $12.22 | $12.03 | $12.11 | 30,511,078 | — | — | — | — | — |
| 2007-08-24 | $11.88 | $12.01 | $11.81 | $11.94 | 25,256,530 | — | — | — | — | — |
| 2007-08-23 | $11.82 | $11.94 | $11.76 | $11.94 | 43,187,892 | — | — | — | — | — |
| 2007-08-22 | $11.66 | $11.72 | $11.49 | $11.72 | 66,940,379 | — | — | — | — | — |
| 2007-08-21 | $11.42 | $11.71 | $11.41 | $11.49 | 50,537,388 | — | — | — | — | — |
| 2007-08-20 | $11.79 | $11.90 | $11.50 | $11.54 | 50,037,178 | — | — | — | — | — |
| 2007-08-17 | $12.08 | $12.10 | $11.61 | $11.83 | 76,923,871 | — | — | — | — | — |
| 2007-08-16 | $11.75 | $11.94 | $11.36 | $11.71 | 64,613,679 | — | — | — | — | — |
| 2007-08-15 | $11.93 | $12.12 | $11.74 | $11.76 | 53,475,693 | — | — | — | — | — |
| 2007-08-14 | $12.12 | $12.13 | $11.75 | $11.95 | 49,044,442 | — | — | — | — | — |
| 2007-08-13 | $12.09 | $12.13 | $11.88 | $12.07 | 40,506,948 | — | — | — | — | — |
| 2007-08-10 | $11.67 | $12.01 | $11.34 | $11.92 | 62,230,001 | — | — | — | — | — |
| 2007-08-09 | $11.87 | $12.00 | $11.55 | $11.74 | 65,807,438 | — | — | — | — | — |
| 2007-08-08 | $12.23 | $12.28 | $11.76 | $12.05 | 83,015,161 | — | — | — | — | — |
| 2007-08-07 | $11.93 | $12.34 | $11.88 | $12.13 | 42,443,766 | — | — | — | — | — |
| 2007-08-06 | $12.09 | $12.16 | $11.79 | $12.15 | 49,290,065 | — | — | — | — | — |
| 2007-08-03 | $12.16 | $12.21 | $11.97 | $11.98 | 51,966,528 | — | — | — | — | — |
| 2007-08-02 | $12.26 | $12.32 | $11.93 | $12.09 | 55,288,739 | — | — | — | — | — |
| 2007-08-01 | $12.18 | $12.26 | $11.96 | $12.23 | 85,526,879 | — | — | — | — | — |
| 2007-07-31 | $12.76 | $12.88 | $12.30 | $12.31 | 55,087,076 | — | — | — | — | — |
| 2007-07-30 | $12.35 | $12.76 | $12.24 | $12.75 | 45,389,326 | — | — | — | — | — |
| 2007-07-27 | $12.82 | $12.89 | $12.49 | $12.49 | 53,960,324 | — | — | — | — | — |
| 2007-07-26 | $12.91 | $12.94 | $12.37 | $12.75 | 116,032,836 | — | — | — | — | — |
| 2007-07-25 | $13.36 | $13.49 | $13.20 | $13.37 | 49,864,538 | — | — | — | — | — |
| 2007-07-24 | $13.37 | $13.59 | $13.21 | $13.27 | 47,501,986 | — | — | — | — | — |
| 2007-07-23 | $13.53 | $13.64 | $13.44 | $13.52 | 40,967,892 | — | — | — | — | — |
| 2007-07-20 | $13.61 | $13.61 | $13.36 | $13.40 | 43,637,312 | — | — | — | — | — |
| 2007-07-19 | $13.60 | $13.78 | $13.41 | $13.58 | 41,006,304 | — | — | — | — | — |
| 2007-07-18 | $13.13 | $13.63 | $13.13 | $13.60 | 62,977,754 | — | — | — | — | — |
| 2007-07-17 | $13.00 | $13.22 | $12.97 | $13.21 | 34,617,535 | — | — | — | — | — |
| 2007-07-16 | $13.04 | $13.17 | $12.94 | $12.95 | 31,181,795 | — | — | — | — | — |
| 2007-07-13 | $13.02 | $13.17 | $12.93 | $13.11 | 44,702,178 | — | — | — | — | — |
| 2007-07-12 | $13.07 | $13.08 | $12.91 | $12.99 | 38,747,892 | — | — | — | — | — |
| 2007-07-11 | $12.89 | $13.00 | $12.87 | $13.00 | 38,617,291 | — | — | — | — | — |
| 2007-07-10 | $13.13 | $13.16 | $12.93 | $12.93 | 48,824,213 | — | — | — | — | — |
| 2007-07-09 | $13.36 | $13.36 | $13.19 | $13.26 | 30,643,813 | — | — | — | — | — |
| 2007-07-06 | $13.36 | $13.44 | $13.34 | $13.39 | 24,471,858 | — | — | — | — | — |
| 2007-07-05 | $13.33 | $13.37 | $13.25 | $13.34 | 29,947,062 | — | — | — | — | — |
| 2007-07-03 | $13.32 | $13.41 | $13.23 | $13.40 | 14,696,004 | — | — | — | — | — |
| 2007-07-02 | $13.23 | $13.36 | $13.23 | $13.33 | 25,555,504 | — | — | — | — | — |
| 2007-06-29 | $13.21 | $13.34 | $13.07 | $13.18 | 31,796,387 | — | — | — | — | — |
| 2007-06-28 | $13.04 | $13.25 | $12.99 | $13.15 | 30,434,041 | — | — | — | — | — |
| 2007-06-27 | $12.89 | $13.10 | $12.89 | $13.08 | 36,950,637 | — | — | — | — | — |
| 2007-06-26 | $13.07 | $13.25 | $12.93 | $13.04 | 35,470,068 | — | — | — | — | — |
| 2007-06-25 | $13.01 | $13.17 | $12.91 | $12.98 | 26,924,465 | — | — | — | — | — |
| 2007-06-22 | $13.28 | $13.30 | $13.01 | $13.01 | 47,502,200 | — | — | — | — | — |
| 2007-06-21 | $13.19 | $13.35 | $13.01 | $13.30 | 38,744,050 | — | — | — | — | — |
| 2007-06-20 | $13.24 | $13.51 | $13.17 | $13.21 | 54,831,209 | — | — | — | — | — |
| 2007-06-19 | $13.02 | $13.19 | $13.00 | $13.17 | 52,736,262 | — | — | — | — | — |
| 2007-06-18 | $13.09 | $13.18 | $13.07 | $13.11 | 34,278,655 | — | — | — | — | — |
| 2007-06-15 | $13.06 | $13.28 | $13.03 | $13.12 | 79,625,942 | — | — | — | — | — |
| 2007-06-14 | $12.56 | $12.91 | $12.51 | $12.90 | 63,781,846 | — | — | — | — | — |
| 2007-06-13 | $12.28 | $12.59 | $12.22 | $12.59 | 45,093,127 | — | — | — | — | — |
| 2007-06-12 | $12.29 | $12.48 | $12.25 | $12.25 | 47,923,878 | — | — | — | — | — |
| 2007-06-11 | $12.34 | $12.41 | $12.24 | $12.36 | 28,569,565 | — | — | — | — | — |
| 2007-06-08 | $12.17 | $12.39 | $12.14 | $12.34 | 46,984,705 | — | — | — | — | — |
| 2007-06-07 | $12.40 | $12.55 | $12.10 | $12.27 | 67,390,013 | — | — | — | — | — |
| 2007-06-06 | $12.67 | $12.69 | $12.54 | $12.55 | 32,187,976 | — | — | — | — | — |
| 2007-06-05 | $12.62 | $12.73 | $12.45 | $12.70 | 35,179,630 | — | — | — | — | — |
| 2007-06-04 | $12.74 | $12.79 | $12.62 | $12.67 | 28,258,428 | — | — | — | — | — |
| 2007-06-01 | $12.88 | $12.89 | $12.76 | $12.82 | 24,686,112 | — | — | — | — | — |
| 2007-05-31 | $12.96 | $13.01 | $12.76 | $12.84 | 38,972,388 | — | — | — | — | — |
| 2007-05-30 | $12.67 | $12.89 | $12.57 | $12.87 | 32,782,721 | — | — | — | — | — |
| 2007-05-29 | $12.73 | $12.76 | $12.55 | $12.69 | 29,444,505 | — | — | — | — | — |
| 2007-05-25 | $12.66 | $12.82 | $12.59 | $12.76 | 26,444,101 | — | — | — | — | — |
| 2007-05-24 | $12.87 | $12.89 | $12.56 | $12.59 | 40,753,211 | — | — | — | — | — |
| 2007-05-23 | $12.85 | $13.01 | $12.74 | $12.81 | 24,859,179 | — | — | — | — | — |
| 2007-05-22 | $12.91 | $12.91 | $12.76 | $12.82 | 30,522,602 | — | — | — | — | — |
| 2007-05-21 | $13.02 | $13.11 | $12.87 | $12.91 | 32,732,359 | — | — | — | — | — |
| 2007-05-18 | $12.65 | $12.95 | $12.56 | $12.90 | 42,397,672 | — | — | — | — | — |
| 2007-05-17 | $12.66 | $12.70 | $12.60 | $12.61 | 26,100,741 | — | — | — | — | — |
| 2007-05-16 | $12.52 | $12.75 | $12.52 | $12.75 | 35,732,976 | — | — | — | — | — |
| 2007-05-15 | $12.53 | $12.72 | $12.45 | $12.46 | 44,671,022 | — | — | — | — | — |
| 2007-05-14 | $12.40 | $12.58 | $12.36 | $12.46 | 30,612,657 | — | — | — | — | — |
| 2007-05-11 | $12.23 | $12.44 | $12.17 | $12.38 | 30,444,284 | — | — | — | — | — |
| 2007-05-10 | $12.23 | $12.31 | $12.18 | $12.18 | 30,606,682 | — | — | — | — | — |
| 2007-05-09 | $12.28 | $12.36 | $12.24 | $12.31 | 51,347,028 | — | — | — | — | — |
| 2007-05-08 | $12.53 | $12.54 | $12.34 | $12.39 | 48,468,688 | — | — | — | — | — |
| 2007-05-07 | $12.70 | $12.71 | $12.51 | $12.53 | 28,317,540 | — | — | — | — | — |
| 2007-05-04 | $12.79 | $12.86 | $12.53 | $12.60 | 37,891,731 | — | — | — | — | — |
| 2007-05-03 | $12.79 | $12.88 | $12.70 | $12.76 | 38,437,821 | — | — | — | — | — |
| 2007-05-02 | $12.66 | $12.92 | $12.65 | $12.72 | 54,890,961 | — | — | — | — | — |
| 2007-05-01 | $12.62 | $12.75 | $12.30 | $12.51 | 46,882,486 | — | — | — | — | — |
| 2007-04-30 | $12.67 | $12.73 | $12.49 | $12.49 | 54,026,051 | — | — | — | — | — |
| 2007-04-27 | $12.72 | $12.77 | $12.47 | $12.62 | 52,476,981 | — | — | — | — | — |
| 2007-04-26 | $13.33 | $13.33 | $12.69 | $12.70 | 71,672,311 | — | — | — | — | — |
| 2007-04-25 | $12.91 | $13.21 | $12.86 | $13.16 | 43,276,026 | — | — | — | — | — |
| 2007-04-24 | $12.93 | $13.03 | $12.77 | $12.90 | 27,357,453 | — | — | — | — | — |
| 2007-04-23 | $13.07 | $13.18 | $12.88 | $12.96 | 24,471,858 | — | — | — | — | — |
| 2007-04-20 | $13.12 | $13.17 | $12.88 | $13.08 | 37,029,808 | — | — | — | — | — |
| 2007-04-19 | $12.90 | $12.97 | $12.84 | $12.91 | 19,170,576 | — | — | — | — | — |
| 2007-04-18 | $13.03 | $13.11 | $12.91 | $13.04 | 19,579,237 | — | — | — | — | — |
| 2007-04-17 | $13.03 | $13.20 | $13.02 | $13.12 | 22,242,895 | — | — | — | — | — |
| 2007-04-16 | $13.27 | $13.28 | $13.01 | $13.07 | 32,469,450 | — | — | — | — | — |
| 2007-04-13 | $13.11 | $13.28 | $13.07 | $13.21 | 31,530,704 | — | — | — | — | — |
| 2007-04-12 | $12.93 | $13.08 | $12.74 | $13.06 | 30,295,971 | — | — | — | — | — |
| 2007-04-11 | $12.65 | $13.05 | $12.62 | $12.85 | 57,740,065 | — | — | — | — | — |
| 2007-04-10 | $12.32 | $12.55 | $12.32 | $12.52 | 26,503,213 | — | — | — | — | — |
| 2007-04-09 | $12.46 | $12.54 | $12.34 | $12.40 | 16,245,502 | — | — | — | — | — |
| 2007-04-05 | $12.28 | $12.49 | $12.27 | $12.47 | 20,064,295 | — | — | — | — | — |
| 2007-04-04 | $12.33 | $12.37 | $12.22 | $12.35 | 30,673,262 | — | — | — | — | — |
| 2007-04-03 | $12.16 | $12.37 | $12.07 | $12.30 | 37,060,751 | — | — | — | — | — |
| 2007-04-02 | $12.16 | $12.19 | $12.00 | $12.06 | 22,193,600 | — | — | — | — | — |
| 2007-03-30 | $12.14 | $12.18 | $12.03 | $12.16 | 27,627,404 | — | — | — | — | — |
| 2007-03-29 | $12.20 | $12.22 | $11.96 | $12.12 | 31,761,389 | — | — | — | — | — |
| 2007-03-28 | $12.09 | $12.19 | $12.03 | $12.07 | 34,604,944 | — | — | — | — | — |
| 2007-03-27 | $12.32 | $12.34 | $12.16 | $12.22 | 22,592,445 | — | — | — | — | — |
| 2007-03-26 | $12.39 | $12.42 | $12.22 | $12.32 | 28,987,189 | — | — | — | — | — |
| 2007-03-23 | $12.56 | $12.65 | $12.41 | $12.42 | 24,502,801 | — | — | — | — | — |
| 2007-03-22 | $12.61 | $12.65 | $12.46 | $12.53 | 21,389,936 | — | — | — | — | — |
| 2007-03-21 | $12.31 | $12.58 | $12.19 | $12.58 | 31,658,530 | — | — | — | — | — |
| 2007-03-20 | $12.14 | $12.37 | $12.03 | $12.31 | 29,008,529 | — | — | — | — | — |
| 2007-03-19 | $11.95 | $12.14 | $11.95 | $12.14 | 24,954,569 | — | — | — | — | — |
| 2007-03-16 | $12.05 | $12.07 | $11.89 | $11.92 | 42,410,476 | — | — | — | — | — |
| 2007-03-15 | $12.15 | $12.15 | $11.98 | $12.05 | 28,375,798 | — | — | — | — | — |
| 2007-03-14 | $12.03 | $12.12 | $11.84 | $12.10 | 37,086,786 | — | — | — | — | — |
| 2007-03-13 | $12.13 | $12.21 | $11.95 | $11.95 | 42,800,144 | — | — | — | — | — |
| 2007-03-12 | $12.12 | $12.31 | $12.09 | $12.26 | 22,169,699 | — | — | — | — | — |
| 2007-03-09 | $12.38 | $12.38 | $12.18 | $12.24 | 26,716,400 | — | — | — | — | — |
| 2007-03-08 | $12.19 | $12.26 | $12.10 | $12.20 | 28,455,610 | — | — | — | — | — |
| 2007-03-07 | $11.99 | $12.23 | $11.98 | $12.08 | 39,925,006 | — | — | — | — | — |
| 2007-03-06 | $11.95 | $12.29 | $11.81 | $12.13 | 52,829,731 | — | — | — | — | — |
| 2007-03-05 | $11.88 | $12.00 | $11.78 | $11.86 | 55,748,189 | — | — | — | — | — |
| 2007-03-02 | $11.83 | $12.05 | $11.79 | $11.92 | 43,092,075 | — | — | — | — | — |
| 2007-03-01 | $11.77 | $12.16 | $11.59 | $11.97 | 53,355,762 | — | — | — | — | — |
| 2007-02-28 | $11.79 | $12.12 | $11.73 | $12.05 | 53,452,219 | — | — | — | — | — |
| 2007-02-27 | $12.32 | $12.32 | $11.68 | $11.86 | 68,449,117 | — | — | — | — | — |
| 2007-02-26 | $12.74 | $12.79 | $12.29 | $12.40 | 45,357,316 | — | — | — | — | — |
| 2007-02-23 | $12.78 | $12.84 | $12.56 | $12.71 | 39,304,866 | — | — | — | — | — |
| 2007-02-22 | $13.06 | $13.08 | $12.71 | $12.86 | 31,267,795 | — | — | — | — | 3-for-2 |
| 2007-02-21 | $12.87 | $13.07 | $12.86 | $13.02 | 27,387,436 | — | — | — | — | — |
| 2007-02-20 | $12.93 | $12.98 | $12.83 | $12.95 | 34,132,263 | — | — | — | — | — |
| 2007-02-16 | $12.85 | $13.02 | $12.79 | $13.01 | 33,300,963 | — | — | — | — | — |
| 2007-02-15 | $12.89 | $12.93 | $12.77 | $12.91 | 22,549,765 | — | — | — | — | — |
| 2007-02-14 | $12.82 | $13.01 | $12.81 | $12.92 | 33,060,568 | — | — | — | — | — |
| 2007-02-13 | $12.52 | $12.87 | $12.46 | $12.81 | 46,404,897 | — | — | — | — | — |
| 2007-02-12 | $12.76 | $12.81 | $12.40 | $12.49 | 54,500,226 | — | — | — | — | — |
| 2007-02-09 | $13.01 | $13.03 | $12.63 | $12.75 | 53,313,615 | — | — | — | — | — |
| 2007-02-08 | $13.31 | $13.31 | $12.88 | $12.94 | 52,912,530 | — | — | — | — | — |
| 2007-02-07 | $13.27 | $13.43 | $13.18 | $13.29 | 32,774,719 | — | — | — | — | — |
| 2007-02-06 | $13.37 | $13.38 | $13.14 | $13.26 | 33,990,459 | — | — | — | — | — |
| 2007-02-05 | $13.43 | $13.44 | $13.27 | $13.32 | 33,810,883 | — | — | — | — | — |
| 2007-02-02 | $13.44 | $13.51 | $13.39 | $13.46 | 40,672,866 | — | — | — | — | — |
| 2007-02-01 | $13.70 | $13.81 | $13.15 | $13.41 | 84,046,096 | — | — | — | — | — |
| 2007-01-31 | $13.58 | $13.95 | $13.54 | $13.86 | 38,216,419 | — | — | — | — | — |
| 2007-01-30 | $13.76 | $13.76 | $13.57 | $13.65 | 22,331,777 | — | — | — | — | — |
| 2007-01-29 | $13.48 | $13.82 | $13.47 | $13.69 | 31,300,658 | — | — | — | — | — |
| 2007-01-26 | $13.60 | $13.74 | $13.46 | $13.53 | 33,539,118 | — | — | — | — | — |
| 2007-01-25 | $14.01 | $14.03 | $13.55 | $13.59 | 47,593,748 | — | — | — | — | — |
| 2007-01-24 | $13.96 | $14.08 | $13.92 | $14.06 | 39,266,027 | — | — | — | — | — |
| 2007-01-23 | $13.95 | $14.04 | $13.84 | $13.91 | 22,947,329 | — | — | — | — | — |
| 2007-01-22 | $13.92 | $14.10 | $13.89 | $13.99 | 29,938,953 | — | — | — | — | — |
| 2007-01-19 | $14.03 | $14.09 | $13.88 | $13.94 | 32,295,849 | — | — | — | — | — |
| 2007-01-18 | $14.07 | $14.14 | $13.96 | $14.09 | 29,366,294 | — | — | — | — | — |
| 2007-01-17 | $13.83 | $14.08 | $13.83 | $13.98 | 43,969,896 | — | — | — | — | — |
| 2007-01-16 | $13.82 | $14.02 | $13.76 | $13.89 | 44,980,772 | — | — | — | — | — |
| 2007-01-12 | $13.48 | $13.78 | $13.46 | $13.77 | 54,219,818 | — | — | — | — | — |
| 2007-01-11 | $13.40 | $13.45 | $13.34 | $13.42 | 32,511,277 | — | — | — | — | — |
| 2007-01-10 | $13.22 | $13.41 | $13.20 | $13.41 | 29,679,992 | — | — | — | — | — |
| 2007-01-09 | $13.32 | $13.38 | $13.14 | $13.35 | 34,441,800 | — | — | — | — | — |
| 2007-01-08 | $13.24 | $13.37 | $13.14 | $13.27 | 33,076,573 | — | — | — | — | — |
| 2007-01-05 | $13.42 | $13.45 | $13.22 | $13.29 | 27,423,287 | — | — | — | — | — |
| 2007-01-04 | $13.34 | $13.47 | $13.31 | $13.45 | 40,676,708 | — | — | — | — | — |
| 2007-01-03 | $13.24 | $13.40 | $13.07 | $13.33 | 42,193,021 | — | — | — | — | — |
| 2006-12-29 | $13.31 | $13.43 | $13.20 | $13.22 | 15,776,129 | — | — | — | — | — |
| 2006-12-28 | $13.35 | $13.43 | $13.31 | $13.34 | 10,151,331 | — | — | — | — | — |
| 2006-12-27 | $13.46 | $13.48 | $13.34 | $13.38 | 12,341,776 | — | — | — | — | — |
| 2006-12-26 | $13.23 | $13.42 | $13.19 | $13.40 | 15,023,253 | — | — | — | — | — |
| 2006-12-22 | $13.30 | $13.35 | $13.20 | $13.26 | 15,693,863 | — | — | — | — | — |
| 2006-12-21 | $13.34 | $13.43 | $13.22 | $13.35 | 24,966,200 | — | — | — | — | — |
| 2006-12-20 | $13.37 | $13.45 | $13.32 | $13.32 | 25,142,895 | — | — | — | — | — |
| 2006-12-19 | $13.44 | $13.47 | $13.38 | $13.38 | 33,079,774 | — | — | — | — | — |
| 2006-12-18 | $13.45 | $13.50 | $13.37 | $13.47 | 38,973,455 | — | — | — | — | — |
| 2006-12-15 | $13.43 | $13.51 | $13.37 | $13.42 | 53,229,749 | — | — | — | — | — |
| 2006-12-14 | $13.40 | $13.44 | $13.37 | $13.40 | 30,262,254 | — | — | — | — | — |
| 2006-12-13 | $13.55 | $13.56 | $13.32 | $13.39 | 29,836,201 | — | — | — | — | — |
| 2006-12-12 | $13.39 | $13.51 | $13.38 | $13.46 | 34,111,457 | — | — | — | — | — |
| 2006-12-11 | $13.11 | $13.45 | $13.11 | $13.34 | 30,483,763 | — | — | — | — | — |
| 2006-12-08 | $13.01 | $13.21 | $13.00 | $13.16 | 24,139,061 | — | — | — | — | — |
| 2006-12-07 | $13.15 | $13.23 | $13.03 | $13.04 | 23,842,328 | — | — | — | — | — |
| 2006-12-06 | $13.08 | $13.15 | $13.03 | $13.09 | 26,308,699 | — | — | — | — | — |
| 2006-12-05 | $12.82 | $13.21 | $12.81 | $13.07 | 46,536,778 | — | — | — | — | — |
| 2006-12-04 | $12.73 | $12.80 | $12.70 | $12.76 | 23,936,438 | — | — | — | — | — |
| 2006-12-01 | $12.65 | $12.74 | $12.57 | $12.69 | 33,181,246 | — | — | — | — | — |
| 2006-11-30 | $12.50 | $12.74 | $12.44 | $12.64 | 38,911,996 | — | — | — | — | — |
| 2006-11-29 | $12.44 | $12.63 | $12.35 | $12.58 | 25,754,286 | — | — | — | — | — |
| 2006-11-28 | $12.27 | $12.54 | $12.23 | $12.47 | 25,845,514 | — | — | — | — | — |
| 2006-11-27 | $12.36 | $12.41 | $12.25 | $12.32 | 30,309,629 | — | — | — | — | — |
| 2006-11-24 | $12.28 | $12.50 | $12.22 | $12.42 | 12,457,972 | — | — | — | — | — |
| 2006-11-22 | $12.67 | $12.71 | $12.28 | $12.39 | 32,332,661 | — | — | — | — | — |
| 2006-11-21 | $12.76 | $12.80 | $12.68 | $12.71 | 19,027,384 | — | — | — | — | — |
| 2006-11-20 | $12.55 | $12.76 | $12.52 | $12.74 | 29,148,946 | — | — | — | — | — |
| 2006-11-17 | $12.59 | $12.66 | $12.56 | $12.59 | 35,812,148 | — | — | — | — | — |
| 2006-11-16 | $12.65 | $12.74 | $12.60 | $12.61 | 18,415,993 | — | — | — | — | — |
| 2006-11-15 | $12.64 | $12.71 | $12.57 | $12.58 | 22,088,501 | — | — | — | — | — |
| 2006-11-14 | $12.56 | $12.69 | $12.41 | $12.67 | 35,665,862 | — | — | — | — | — |
| 2006-11-13 | $12.60 | $12.77 | $12.53 | $12.64 | 25,688,025 | — | — | — | — | — |
| 2006-11-10 | $12.74 | $12.81 | $12.56 | $12.59 | 21,621,795 | — | — | — | — | — |
| 2006-11-09 | $12.74 | $12.78 | $12.67 | $12.71 | 37,349,268 | — | — | — | — | — |
| 2006-11-08 | $12.70 | $12.81 | $12.61 | $12.76 | 43,561,129 | — | — | — | — | — |
| 2006-11-07 | $12.68 | $12.87 | $12.65 | $12.70 | 56,821,591 | — | — | — | — | — |
| 2006-11-06 | $12.58 | $12.77 | $12.54 | $12.76 | 32,654,681 | — | — | — | — | — |
| 2006-11-03 | $12.55 | $12.59 | $12.30 | $12.50 | 21,623,715 | — | — | — | — | — |
| 2006-11-02 | $12.43 | $12.55 | $12.36 | $12.54 | 28,351,257 | — | — | — | — | — |
| 2006-11-01 | $12.75 | $12.81 | $12.43 | $12.45 | 47,348,552 | — | — | — | — | — |
| 2006-10-31 | $12.67 | $12.73 | $12.53 | $12.71 | 37,525,323 | — | — | — | — | — |
| 2006-10-30 | $12.51 | $12.60 | $12.40 | $12.59 | 32,917,484 | — | — | — | — | — |
| 2006-10-27 | $12.47 | $12.52 | $12.36 | $12.50 | 43,132,515 | — | — | — | — | — |
| 2006-10-26 | $12.60 | $12.66 | $12.30 | $12.50 | 81,917,431 | — | — | — | — | — |
| 2006-10-25 | $12.15 | $12.22 | $12.06 | $12.11 | 27,399,920 | — | — | — | — | — |
| 2006-10-24 | $12.02 | $12.22 | $11.92 | $12.19 | 34,371,058 | — | — | — | — | — |
| 2006-10-23 | $11.90 | $12.18 | $11.84 | $12.01 | 41,540,978 | — | — | — | — | — |
| 2006-10-20 | $11.91 | $11.93 | $11.74 | $11.87 | 29,325,962 | — | — | — | — | — |
| 2006-10-19 | $11.87 | $11.97 | $11.77 | $11.87 | 25,561,906 | — | — | — | — | — |
| 2006-10-18 | $11.97 | $12.03 | $11.88 | $11.93 | 25,696,348 | — | — | — | — | — |
| 2006-10-17 | $11.87 | $11.97 | $11.82 | $11.92 | 20,547,859 | — | — | — | — | — |
| 2006-10-16 | $11.99 | $12.04 | $11.88 | $11.94 | 21,395,804 | — | — | — | — | — |
| 2006-10-13 | $11.94 | $12.07 | $11.91 | $12.04 | 31,755,841 | — | — | — | — | — |
| 2006-10-12 | $11.82 | $12.09 | $11.74 | $11.99 | 52,198,067 | — | — | — | — | — |
| 2006-10-11 | $11.77 | $11.89 | $11.70 | $11.77 | 38,328,134 | — | — | — | — | — |
| 2006-10-10 | $11.74 | $11.79 | $11.59 | $11.76 | 35,587,118 | — | — | — | — | — |
| 2006-10-09 | $11.57 | $11.77 | $11.55 | $11.77 | 22,170,766 | — | — | — | — | — |
| 2006-10-06 | $11.47 | $11.65 | $11.33 | $11.60 | 24,129,138 | — | — | — | — | — |
| 2006-10-05 | $11.62 | $11.64 | $11.42 | $11.47 | 36,767,326 | — | — | — | — | — |
| 2006-10-04 | $11.51 | $11.69 | $11.47 | $11.67 | 45,344,406 | — | — | — | — | — |
| 2006-10-03 | $11.40 | $11.63 | $11.36 | $11.57 | 31,724,471 | — | — | — | — | — |
| 2006-10-02 | $11.58 | $11.63 | $11.33 | $11.34 | 28,759,705 | — | — | — | — | — |
| 2006-09-29 | $11.40 | $11.61 | $11.39 | $11.53 | 30,431,907 | — | — | — | — | — |
| 2006-09-28 | $11.39 | $11.47 | $11.32 | $11.43 | 26,496,278 | — | — | — | — | — |
| 2006-09-27 | $11.27 | $11.45 | $11.25 | $11.41 | 32,628,433 | — | — | — | — | — |
| 2006-09-26 | $11.32 | $11.38 | $11.28 | $11.33 | 45,254,138 | — | — | — | — | — |
| 2006-09-25 | $11.06 | $11.49 | $11.02 | $11.43 | 58,428,173 | — | — | — | — | — |
| 2006-09-22 | $11.03 | $11.06 | $10.87 | $10.97 | 27,721,300 | — | — | — | — | — |
| 2006-09-21 | $10.93 | $11.07 | $10.93 | $11.00 | 34,710,684 | — | — | — | — | — |
| 2006-09-20 | $10.81 | $10.99 | $10.79 | $10.95 | 40,142,781 | — | — | — | — | — |
| 2006-09-19 | $10.73 | $10.79 | $10.66 | $10.78 | 15,970,429 | — | — | — | — | — |
| 2006-09-18 | $10.72 | $10.75 | $10.64 | $10.68 | 16,908,002 | — | — | — | — | — |
| 2006-09-15 | $10.78 | $10.84 | $10.67 | $10.77 | 51,502,490 | — | — | — | — | — |
| 2006-09-14 | $10.78 | $10.85 | $10.64 | $10.74 | 24,142,582 | — | — | — | — | — |
| 2006-09-13 | $10.87 | $10.92 | $10.79 | $10.83 | 28,133,909 | — | — | — | — | — |
| 2006-09-12 | $10.85 | $10.95 | $10.75 | $10.94 | 27,762,593 | — | — | — | — | — |
| 2006-09-11 | $10.86 | $10.90 | $10.71 | $10.85 | 27,885,832 | — | — | — | — | — |
| 2006-09-08 | $10.91 | $10.94 | $10.85 | $10.90 | 14,402,900 | — | — | — | — | — |
| 2006-09-07 | $10.80 | $11.07 | $10.80 | $10.92 | 27,992,745 | — | — | — | — | — |
| 2006-09-06 | $10.92 | $10.93 | $10.77 | $10.84 | 23,085,292 | — | — | — | — | — |
| 2006-09-05 | $10.97 | $11.09 | $10.91 | $10.95 | 23,598,092 | — | — | — | — | — |
| 2006-09-01 | $11.04 | $11.07 | $10.84 | $11.02 | 16,406,726 | — | — | — | — | — |
| 2006-08-31 | $10.93 | $10.99 | $10.87 | $10.95 | 17,388,792 | — | — | — | — | — |
| 2006-08-30 | $10.97 | $11.04 | $10.89 | $10.90 | 22,390,355 | — | — | — | — | — |
| 2006-08-29 | $11.11 | $11.12 | $10.87 | $11.00 | 32,581,699 | — | — | — | — | — |
| 2006-08-28 | $11.05 | $11.15 | $11.03 | $11.08 | 24,837,199 | — | — | — | — | — |
| 2006-08-25 | $10.88 | $11.14 | $10.88 | $11.07 | 21,796,249 | — | — | — | — | — |
| 2006-08-24 | $10.95 | $11.05 | $10.89 | $10.92 | 23,658,271 | — | — | — | — | — |
| 2006-08-23 | $10.95 | $11.02 | $10.81 | $10.89 | 22,530,879 | — | — | — | — | — |
| 2006-08-22 | $10.83 | $10.94 | $10.83 | $10.94 | 26,271,567 | — | — | — | — | — |
| 2006-08-21 | $10.72 | $10.88 | $10.72 | $10.86 | 21,135,563 | — | — | — | — | — |
| 2006-08-18 | $10.77 | $10.82 | $10.70 | $10.80 | 29,796,829 | — | — | — | — | — |
| 2006-08-17 | $10.65 | $10.83 | $10.60 | $10.79 | 35,596,080 | — | — | — | — | — |
| 2006-08-16 | $10.86 | $10.87 | $10.64 | $10.67 | 40,452,638 | — | — | — | — | — |
| 2006-08-15 | $10.86 | $10.86 | $10.74 | $10.84 | 20,617,321 | — | — | — | — | — |
| 2006-08-14 | $10.81 | $10.90 | $10.73 | $10.74 | 20,993,438 | — | — | — | — | — |
| 2006-08-11 | $10.57 | $10.75 | $10.55 | $10.73 | 21,638,120 | — | — | — | — | — |
| 2006-08-10 | $10.76 | $10.86 | $10.56 | $10.58 | 36,819,182 | — | — | — | — | — |
| 2006-08-09 | $10.75 | $10.92 | $10.73 | $10.73 | 33,906,593 | — | — | — | — | — |
| 2006-08-08 | $10.87 | $10.93 | $10.60 | $10.70 | 37,442,417 | — | — | — | — | — |
| 2006-08-07 | $10.87 | $10.90 | $10.67 | $10.82 | 24,485,729 | — | — | — | — | — |
| 2006-08-04 | $11.02 | $11.03 | $10.79 | $10.88 | 30,312,190 | — | — | — | — | — |
| 2006-08-03 | $10.87 | $10.97 | $10.84 | $10.88 | 35,743,967 | — | — | — | — | — |
| 2006-08-02 | $10.74 | $10.91 | $10.70 | $10.88 | 50,173,114 | — | — | — | — | — |
| 2006-08-01 | $10.64 | $10.69 | $10.59 | $10.68 | 29,876,854 | — | — | — | — | — |
| 2006-07-31 | $10.69 | $10.84 | $10.68 | $10.74 | 35,975,719 | — | — | — | — | — |
| 2006-07-28 | $10.70 | $10.78 | $10.63 | $10.77 | 40,489,769 | — | — | — | — | — |
| 2006-07-27 | $10.49 | $10.72 | $10.45 | $10.63 | 107,833,688 | — | — | — | — | — |
| 2006-07-26 | $10.13 | $10.26 | $10.08 | $10.16 | 29,276,986 | — | — | — | — | — |
| 2006-07-25 | $10.21 | $10.28 | $10.08 | $10.18 | 29,546,190 | — | — | — | — | — |
| 2006-07-24 | $10.07 | $10.23 | $10.06 | $10.23 | 19,962,716 | — | — | — | — | — |
| 2006-07-21 | $10.13 | $10.24 | $10.05 | $10.06 | 28,093,897 | — | — | — | — | — |
| 2006-07-20 | $10.12 | $10.25 | $10.03 | $10.15 | 33,089,057 | — | — | — | — | — |
| 2006-07-19 | $10.01 | $10.22 | $9.98 | $10.19 | 48,752,510 | — | — | — | — | — |
| 2006-07-18 | $9.90 | $10.02 | $9.88 | $9.99 | 27,409,523 | — | — | — | — | — |
| 2006-07-17 | $9.68 | $9.99 | $9.68 | $9.95 | 29,151,827 | — | — | — | — | — |
| 2006-07-14 | $9.81 | $9.88 | $9.68 | $9.70 | 23,084,332 | — | — | — | — | — |
| 2006-07-13 | $10.02 | $10.15 | $9.82 | $9.84 | 26,814,777 | — | — | — | — | — |
| 2006-07-12 | $10.09 | $10.19 | $9.97 | $10.02 | 23,577,606 | — | — | — | — | — |
| 2006-07-11 | $9.93 | $10.14 | $9.93 | $10.12 | 26,233,475 | — | — | — | — | — |
| 2006-07-10 | $10.05 | $10.12 | $9.91 | $9.95 | 21,247,278 | — | — | — | — | — |
| 2006-07-07 | $10.04 | $10.18 | $10.02 | $10.05 | 22,568,651 | — | — | — | — | — |
| 2006-07-06 | $10.12 | $10.21 | $10.02 | $10.08 | 20,393,251 | — | — | — | — | — |
| 2006-07-05 | $10.14 | $10.17 | $10.01 | $10.10 | 24,465,883 | — | — | — | — | — |
| 2006-07-03 | $10.28 | $10.34 | $10.21 | $10.23 | 9,251,210 | — | — | — | — | — |
| 2006-06-30 | $10.27 | $10.32 | $10.21 | $10.23 | 59,508,511 | — | — | — | — | — |
| 2006-06-29 | $9.94 | $10.26 | $9.85 | $10.19 | 49,313,326 | — | — | — | — | — |
| 2006-06-28 | $9.66 | $9.93 | $9.62 | $9.93 | 40,390,858 | — | — | — | — | — |
| 2006-06-27 | $9.85 | $9.90 | $9.66 | $9.67 | 24,033,108 | — | — | — | — | — |
| 2006-06-26 | $9.86 | $9.93 | $9.80 | $9.87 | 19,192,876 | — | — | — | — | — |
| 2006-06-23 | $9.94 | $9.98 | $9.83 | $9.86 | 21,336,906 | — | — | — | — | — |
| 2006-06-22 | $10.14 | $10.20 | $9.91 | $9.97 | 30,044,586 | — | — | — | — | — |
| 2006-06-21 | $10.12 | $10.19 | $10.07 | $10.12 | 27,115,991 | — | — | — | — | — |
| 2006-06-20 | $10.06 | $10.15 | $10.05 | $10.08 | 28,016,753 | — | — | — | — | — |
| 2006-06-19 | $10.29 | $10.34 | $10.07 | $10.10 | 35,204,918 | — | — | — | — | — |
| 2006-06-16 | $10.10 | $10.30 | $10.02 | $10.24 | 64,287,284 | — | — | — | — | — |
| 2006-06-15 | $10.11 | $10.20 | $10.02 | $10.17 | 55,672,432 | — | — | — | — | — |
| 2006-06-14 | $10.09 | $10.16 | $10.00 | $10.09 | 40,643,097 | — | — | — | — | — |
| 2006-06-13 | $10.15 | $10.24 | $10.07 | $10.12 | 46,066,871 | — | — | — | — | — |
| 2006-06-12 | $10.25 | $10.25 | $10.14 | $10.14 | 37,227,630 | — | — | — | — | — |
| 2006-06-09 | $10.27 | $10.29 | $10.18 | $10.21 | 28,152,795 | — | — | — | — | — |
| 2006-06-08 | $10.18 | $10.41 | $10.15 | $10.27 | 66,726,446 | — | — | — | — | — |
| 2006-06-07 | $10.39 | $10.42 | $10.29 | $10.36 | 41,500,325 | — | — | — | — | — |
| 2006-06-06 | $10.23 | $10.38 | $10.17 | $10.36 | 45,397,862 | — | — | — | — | — |
| 2006-06-05 | $10.41 | $10.47 | $10.17 | $10.19 | 49,299,881 | — | — | — | — | — |
| 2006-06-02 | $10.40 | $10.48 | $10.21 | $10.47 | 66,613,770 | — | — | — | — | — |
| 2006-06-01 | $10.08 | $10.42 | $10.02 | $10.41 | 47,513,723 | — | — | — | — | — |
| 2006-05-31 | $9.98 | $10.06 | $9.94 | $10.04 | 39,065,644 | — | — | — | — | — |
| 2006-05-30 | $10.10 | $10.13 | $9.93 | $9.98 | 30,177,428 | — | — | — | — | — |
| 2006-05-26 | $10.02 | $10.12 | $9.97 | $10.08 | 37,024,046 | — | — | — | — | — |
| 2006-05-25 | $9.83 | $9.97 | $9.74 | $9.95 | 24,945,393 | — | — | — | — | — |
| 2006-05-24 | $9.69 | $9.77 | $9.59 | $9.73 | 41,087,396 | — | — | — | — | — |
| 2006-05-23 | $9.79 | $9.93 | $9.70 | $9.72 | 33,860,498 | — | — | — | — | — |
| 2006-05-22 | $9.90 | $9.96 | $9.66 | $9.79 | 48,956,094 | — | — | — | — | — |
| 2006-05-19 | $9.83 | $9.90 | $9.74 | $9.86 | 45,285,827 | — | — | — | — | — |
| 2006-05-18 | $9.93 | $9.98 | $9.83 | $9.84 | 37,436,015 | — | — | — | — | — |
| 2006-05-17 | $10.02 | $10.06 | $9.90 | $9.93 | 43,704,854 | — | — | — | — | — |
| 2006-05-16 | $9.95 | $10.09 | $9.95 | $10.07 | 34,527,266 | — | — | — | — | — |
| 2006-05-15 | $10.03 | $10.10 | $9.93 | $10.06 | 36,421,618 | — | — | — | — | — |
| 2006-05-12 | $9.95 | $10.08 | $9.84 | $10.02 | 39,973,128 | — | — | — | — | — |
| 2006-05-11 | $10.00 | $10.04 | $9.94 | $9.97 | 40,316,915 | — | — | — | — | — |
| 2006-05-10 | $9.86 | $10.09 | $9.80 | $10.08 | 54,315,528 | — | — | — | — | — |
| 2006-05-09 | $9.70 | $9.93 | $9.67 | $9.86 | 34,141,866 | — | — | — | — | — |
| 2006-05-08 | $9.58 | $9.78 | $9.57 | $9.70 | 26,652,486 | — | — | — | — | — |
| 2006-05-05 | $9.56 | $9.63 | $9.48 | $9.62 | 25,405,697 | — | — | — | — | — |
| 2006-05-04 | $9.40 | $9.54 | $9.38 | $9.50 | 25,567,988 | — | — | — | — | — |
| 2006-05-03 | $9.40 | $9.49 | $9.29 | $9.36 | 38,863,341 | — | — | — | — | — |
| 2006-05-02 | $9.44 | $9.60 | $9.35 | $9.42 | 48,415,445 | — | — | — | — | — |
| 2006-05-01 | $9.67 | $9.75 | $9.37 | $9.42 | 50,434,316 | — | — | — | — | — |
| 2006-04-28 | $9.62 | $9.70 | $9.53 | $9.67 | 81,809,237 | — | — | — | — | — |
| 2006-04-27 | $9.33 | $9.69 | $9.32 | $9.51 | 187,304,915 | — | — | — | — | — |
| 2006-04-26 | $9.06 | $9.12 | $8.93 | $9.12 | 32,206,221 | — | — | — | — | — |
| 2006-04-25 | $8.92 | $9.06 | $8.90 | $9.01 | 33,084,256 | — | — | — | — | — |
| 2006-04-24 | $8.95 | $8.97 | $8.85 | $8.88 | 20,360,601 | — | — | — | — | — |
| 2006-04-21 | $9.01 | $9.01 | $8.90 | $8.97 | 25,133,932 | — | — | — | — | — |
| 2006-04-20 | $8.97 | $9.06 | $8.92 | $8.93 | 27,092,944 | — | — | — | — | — |
| 2006-04-19 | $9.07 | $9.14 | $8.92 | $8.98 | 28,091,656 | — | — | — | — | — |
| 2006-04-18 | $8.80 | $9.08 | $8.79 | $9.01 | 68,363,437 | — | — | — | — | — |
| 2006-04-17 | $8.70 | $8.81 | $8.64 | $8.77 | 38,479,541 | — | — | — | — | — |
| 2006-04-13 | $8.51 | $8.75 | $8.50 | $8.73 | 39,209,689 | — | — | — | — | — |
| 2006-04-12 | $8.60 | $8.62 | $8.45 | $8.53 | 28,515,148 | — | — | — | — | — |
| 2006-04-11 | $8.66 | $8.72 | $8.58 | $8.62 | 28,569,885 | — | — | — | — | — |
| 2006-04-10 | $8.59 | $8.66 | $8.54 | $8.64 | 74,474,466 | — | — | — | — | — |
| 2006-04-07 | $8.56 | $8.72 | $8.51 | $8.60 | 36,126,486 | — | — | — | — | — |
| 2006-04-06 | $8.41 | $8.58 | $8.39 | $8.56 | 30,204,316 | — | — | — | — | — |
| 2006-04-05 | $8.24 | $8.46 | $8.20 | $8.45 | 31,156,613 | — | — | — | — | — |
| 2006-04-04 | $8.22 | $8.31 | $8.19 | $8.28 | 24,249,176 | — | — | — | — | — |
| 2006-04-03 | $8.20 | $8.34 | $8.18 | $8.24 | 24,834,638 | — | — | — | — | — |
| 2006-03-31 | $8.29 | $8.48 | $8.17 | $8.17 | 36,225,397 | — | — | — | — | — |
| 2006-03-30 | $8.28 | $8.33 | $8.23 | $8.29 | 36,278,854 | — | — | — | — | — |
| 2006-03-29 | $8.18 | $8.35 | $8.14 | $8.28 | 31,365,959 | — | — | — | — | — |
| 2006-03-28 | $8.35 | $8.39 | $8.15 | $8.16 | 36,039,739 | — | — | — | — | — |
| 2006-03-27 | $8.29 | $8.36 | $8.25 | $8.35 | 16,436,175 | — | — | — | — | — |
| 2006-03-24 | $8.28 | $8.34 | $8.24 | $8.30 | 15,100,718 | — | — | — | — | — |
| 2006-03-23 | $8.29 | $8.29 | $8.21 | $8.28 | 20,997,280 | — | — | — | — | — |
| 2006-03-22 | $8.34 | $8.35 | $8.25 | $8.31 | 22,286,322 | — | — | — | — | — |
| 2006-03-21 | $8.35 | $8.49 | $8.33 | $8.35 | 32,082,023 | — | — | — | — | — |
| 2006-03-20 | $8.38 | $8.47 | $8.36 | $8.40 | 31,271,529 | — | — | — | — | — |
| 2006-03-17 | $8.55 | $8.55 | $8.38 | $8.40 | 48,128,315 | — | — | — | — | — |
| 2006-03-16 | $8.48 | $8.52 | $8.44 | $8.49 | 28,196,649 | — | — | — | — | — |
| 2006-03-15 | $8.30 | $8.46 | $8.25 | $8.46 | 29,070,842 | — | — | — | — | — |
| 2006-03-14 | $8.14 | $8.36 | $8.13 | $8.33 | 32,114,033 | — | — | — | — | — |
| 2006-03-13 | $8.21 | $8.26 | $8.12 | $8.15 | 27,432,570 | — | — | — | — | — |
| 2006-03-10 | $8.26 | $8.28 | $8.15 | $8.20 | 39,550,916 | — | — | — | — | — |
| 2006-03-09 | $8.33 | $8.34 | $8.21 | $8.23 | 36,117,203 | — | — | — | — | — |
| 2006-03-08 | $8.38 | $8.43 | $8.28 | $8.35 | 26,069,264 | — | — | — | — | — |
| 2006-03-07 | $8.44 | $8.45 | $8.28 | $8.36 | 40,171,270 | — | — | — | — | — |
| 2006-03-06 | $8.47 | $8.53 | $8.41 | $8.45 | 38,160,722 | — | — | — | — | — |
| 2006-03-03 | $8.46 | $8.60 | $8.43 | $8.49 | 46,015,655 | — | — | — | — | — |
| 2006-03-02 | $8.50 | $8.56 | $8.44 | $8.55 | 39,066,284 | — | — | — | — | — |
| 2006-03-01 | $8.36 | $8.60 | $8.33 | $8.55 | 39,210,329 | — | — | — | — | — |
| 2006-02-28 | $8.35 | $8.43 | $8.31 | $8.38 | 34,326,244 | — | — | — | — | — |
| 2006-02-27 | $8.31 | $8.43 | $8.30 | $8.38 | 24,008,140 | — | — | — | — | — |
| 2006-02-24 | $8.26 | $8.30 | $8.20 | $8.28 | 20,128,208 | — | — | — | — | — |
| 2006-02-23 | $8.25 | $8.37 | $8.21 | $8.29 | 21,205,985 | — | — | — | — | — |
| 2006-02-22 | $8.23 | $8.40 | $8.22 | $8.28 | 27,527,000 | — | — | — | — | — |
| 2006-02-21 | $8.22 | $8.24 | $8.12 | $8.20 | 30,012,576 | — | — | — | — | — |
| 2006-02-17 | $8.28 | $8.30 | $8.22 | $8.22 | 20,964,309 | — | — | — | — | — |
| 2006-02-16 | $8.29 | $8.31 | $8.24 | $8.28 | 18,941,597 | — | — | — | — | — |
| 2006-02-15 | $8.28 | $8.34 | $8.24 | $8.29 | 18,542,433 | — | — | — | — | — |
| 2006-02-14 | $8.22 | $8.33 | $8.18 | $8.29 | 30,828,831 | — | — | — | — | — |
| 2006-02-13 | $8.28 | $8.28 | $8.16 | $8.18 | 38,068,213 | — | — | — | — | — |
| 2006-02-10 | $8.23 | $8.34 | $8.17 | $8.29 | 37,792,286 | — | — | — | — | — |
| 2006-02-09 | $8.45 | $8.48 | $8.30 | $8.31 | 32,064,097 | — | — | — | — | — |
| 2006-02-08 | $8.39 | $8.46 | $8.35 | $8.44 | 25,006,852 | — | — | — | — | — |
| 2006-02-07 | $8.40 | $8.45 | $8.35 | $8.38 | 33,560,885 | — | — | — | — | — |
| 2006-02-06 | $8.49 | $8.75 | $8.39 | $8.42 | 48,808,848 | — | — | — | — | — |
| 2006-02-03 | $8.38 | $8.53 | $8.36 | $8.46 | 53,907,401 | — | — | — | — | — |
| 2006-02-02 | $8.59 | $8.62 | $8.41 | $8.44 | 68,164,655 | — | — | — | — | — |
| 2006-02-01 | $8.62 | $8.80 | $8.59 | $8.74 | 44,907,469 | — | — | — | — | — |
| 2006-01-31 | $8.71 | $8.76 | $8.66 | $8.69 | 32,513,197 | — | — | — | — | — |
| 2006-01-30 | $8.86 | $8.86 | $8.67 | $8.69 | 27,334,619 | — | — | — | — | — |
| 2006-01-27 | $8.72 | $8.89 | $8.66 | $8.83 | 26,085,269 | — | — | — | — | — |
| 2006-01-26 | $8.59 | $8.76 | $8.54 | $8.73 | 29,881,655 | — | — | — | — | — |
| 2006-01-25 | $8.57 | $8.60 | $8.47 | $8.53 | 27,994,666 | — | — | — | — | — |
| 2006-01-24 | $8.58 | $8.62 | $8.47 | $8.59 | 31,796,813 | — | — | — | — | — |
| 2006-01-23 | $8.67 | $8.72 | $8.58 | $8.59 | 34,054,159 | — | — | — | — | — |
| 2006-01-20 | $8.73 | $8.79 | $8.64 | $8.67 | 48,928,886 | — | — | — | — | — |
| 2006-01-19 | $8.81 | $8.87 | $8.72 | $8.81 | 34,142,506 | — | — | — | — | — |
| 2006-01-18 | $8.78 | $8.84 | $8.71 | $8.81 | 33,676,121 | — | — | — | — | — |
| 2006-01-17 | $8.67 | $8.81 | $8.64 | $8.78 | 30,374,289 | — | — | — | — | — |
| 2006-01-13 | $8.70 | $8.75 | $8.61 | $8.73 | 32,830,736 | — | — | — | — | — |
| 2006-01-12 | $8.55 | $8.73 | $8.55 | $8.69 | 31,415,574 | — | — | — | — | — |
| 2006-01-11 | $8.57 | $8.62 | $8.51 | $8.59 | 25,662,737 | — | — | — | — | — |
| 2006-01-10 | $8.52 | $8.57 | $8.47 | $8.56 | 32,820,173 | — | — | — | — | — |
| 2006-01-09 | $8.47 | $8.59 | $8.39 | $8.58 | 35,199,476 | — | — | — | — | — |
| 2006-01-06 | $8.32 | $8.55 | $8.25 | $8.52 | 31,443,743 | — | — | — | — | — |
| 2006-01-05 | $8.24 | $8.32 | $8.21 | $8.25 | 23,806,157 | — | — | — | — | — |
| 2006-01-04 | $8.16 | $8.35 | $8.09 | $8.24 | 35,738,845 | — | — | — | — | — |
| 2006-01-03 | $8.14 | $8.22 | $7.92 | $8.19 | 34,958,761 | — | — | — | — | — |
| 2005-12-30 | $8.13 | $8.17 | $8.06 | $8.10 | 31,133,246 | — | — | — | — | — |
| 2005-12-29 | $8.17 | $8.22 | $8.15 | $8.15 | 18,973,287 | — | — | — | — | — |
| 2005-12-28 | $8.18 | $8.22 | $8.17 | $8.18 | 22,750,147 | — | — | — | — | — |
| 2005-12-27 | $8.33 | $8.36 | $8.18 | $8.20 | 32,489,190 | — | — | — | — | — |
| 2005-12-23 | $8.30 | $8.38 | $8.25 | $8.29 | 17,439,048 | — | — | — | — | — |
| 2005-12-22 | $8.21 | $8.28 | $8.16 | $8.27 | 33,696,607 | — | — | — | — | — |
| 2005-12-21 | $8.30 | $8.35 | $8.13 | $8.21 | 42,128,681 | — | — | — | — | — |
| 2005-12-20 | $8.31 | $8.35 | $8.26 | $8.30 | 25,720,355 | — | — | — | — | — |
| 2005-12-19 | $8.36 | $8.43 | $8.31 | $8.32 | 34,948,838 | — | — | — | — | — |
| 2005-12-16 | $8.38 | $8.44 | $8.34 | $8.38 | 55,777,745 | — | — | — | — | — |
| 2005-12-15 | $8.33 | $8.43 | $8.23 | $8.40 | 34,541,991 | — | — | — | — | — |
| 2005-12-14 | $8.27 | $8.38 | $8.23 | $8.31 | 29,151,507 | — | — | — | — | — |
| 2005-12-13 | $8.27 | $8.36 | $8.24 | $8.32 | 33,033,360 | — | — | — | — | — |
| 2005-12-12 | $8.39 | $8.40 | $8.29 | $8.31 | 23,729,013 | — | — | — | — | — |
| 2005-12-09 | $8.42 | $8.43 | $8.30 | $8.38 | 29,146,706 | — | — | — | — | — |
| 2005-12-08 | $8.50 | $8.50 | $8.33 | $8.41 | 45,505,416 | — | — | — | — | — |
| 2005-12-07 | $8.45 | $8.52 | $8.41 | $8.47 | 32,923,245 | — | — | — | — | — |
| 2005-12-06 | $8.45 | $8.54 | $8.34 | $8.48 | 49,461,532 | — | — | — | — | — |
| 2005-12-05 | $8.49 | $8.49 | $8.42 | $8.45 | 34,297,755 | — | — | — | — | — |
| 2005-12-02 | $8.40 | $8.49 | $8.37 | $8.48 | 33,888,347 | — | — | — | — | — |
| 2005-12-01 | $8.29 | $8.44 | $8.28 | $8.42 | 44,972,450 | — | — | — | — | — |
| 2005-11-30 | $8.33 | $8.35 | $8.18 | $8.25 | 56,662,181 | — | — | — | — | — |
| 2005-11-29 | $8.42 | $8.57 | $8.34 | $8.36 | 55,795,031 | — | — | — | — | — |
| 2005-11-28 | $8.53 | $8.58 | $8.45 | $8.46 | 32,354,428 | — | — | — | — | — |
| 2005-11-25 | $8.51 | $8.59 | $8.50 | $8.56 | 8,808,192 | — | — | — | — | — |
| 2005-11-23 | $8.42 | $8.55 | $8.38 | $8.50 | 20,130,449 | — | — | — | — | — |
| 2005-11-22 | $8.47 | $8.53 | $8.42 | $8.47 | 26,467,789 | — | — | — | — | — |
| 2005-11-21 | $8.35 | $8.57 | $8.35 | $8.48 | 46,422,823 | — | — | — | — | — |
| 2005-11-18 | $8.32 | $8.44 | $8.18 | $8.41 | 56,801,105 | — | — | — | — | — |
| 2005-11-17 | $8.14 | $8.24 | $8.14 | $8.23 | 44,760,543 | — | — | — | — | — |
| 2005-11-16 | $8.24 | $8.29 | $8.14 | $8.15 | 44,023,353 | — | — | — | — | — |
| 2005-11-15 | $8.29 | $8.35 | $8.24 | $8.27 | 37,444,978 | — | — | — | — | — |
| 2005-11-14 | $8.40 | $8.42 | $8.27 | $8.31 | 32,902,439 | — | — | — | — | — |
| 2005-11-11 | $8.56 | $8.66 | $8.40 | $8.41 | 30,843,876 | — | — | — | — | — |
| 2005-11-10 | $8.31 | $8.56 | $8.31 | $8.54 | 46,957,070 | — | — | — | — | — |
| 2005-11-09 | $8.20 | $8.36 | $8.19 | $8.31 | 30,429,666 | — | — | — | — | — |
| 2005-11-08 | $8.20 | $8.29 | $8.18 | $8.23 | 45,952,276 | — | — | — | — | — |
| 2005-11-07 | $8.45 | $8.48 | $8.24 | $8.27 | 51,087,640 | — | — | — | — | — |
| 2005-11-04 | $8.54 | $8.58 | $8.43 | $8.48 | 48,261,157 | — | — | — | — | — |
| 2005-11-03 | $8.62 | $8.70 | $8.47 | $8.55 | 104,713,673 | — | — | — | — | — |
| 2005-11-02 | $8.82 | $9.06 | $8.81 | $9.00 | 51,209,598 | — | — | — | — | — |
| 2005-11-01 | $8.67 | $8.84 | $8.67 | $8.78 | 32,171,330 | — | — | — | — | — |
| 2005-10-31 | $8.60 | $8.78 | $8.60 | $8.69 | 30,179,988 | — | — | — | — | — |
| 2005-10-28 | $8.53 | $8.64 | $8.48 | $8.61 | 28,363,741 | — | — | — | — | — |
| 2005-10-27 | $8.59 | $8.68 | $8.43 | $8.43 | 21,714,624 | — | — | — | — | — |
| 2005-10-26 | $8.68 | $8.72 | $8.61 | $8.63 | 32,084,583 | — | — | — | — | — |
| 2005-10-25 | $8.62 | $8.78 | $8.61 | $8.70 | 34,446,921 | — | — | — | — | — |
| 2005-10-24 | $8.48 | $8.67 | $8.47 | $8.65 | 28,248,825 | — | — | — | — | — |
| 2005-10-21 | $8.68 | $8.68 | $8.45 | $8.46 | 45,407,786 | — | — | — | — | — |
| 2005-10-20 | $8.65 | $8.80 | $8.54 | $8.58 | 37,041,972 | — | — | — | — | — |
| 2005-10-19 | $8.43 | $8.65 | $8.38 | $8.65 | 49,830,287 | — | — | — | — | — |
| 2005-10-18 | $8.48 | $8.52 | $8.37 | $8.37 | 26,647,365 | — | — | — | — | — |
| 2005-10-17 | $8.50 | $8.56 | $8.44 | $8.48 | 27,215,542 | — | — | — | — | — |
| 2005-10-14 | $8.53 | $8.63 | $8.50 | $8.53 | 38,430,886 | — | — | — | — | — |
| 2005-10-13 | $8.69 | $8.72 | $8.49 | $8.50 | 51,099,484 | — | — | — | — | — |
| 2005-10-12 | $8.81 | $8.97 | $8.71 | $8.72 | 34,963,243 | — | — | — | — | — |
| 2005-10-11 | $8.86 | $8.95 | $8.82 | $8.85 | 29,182,877 | — | — | — | — | — |
| 2005-10-10 | $8.83 | $8.96 | $8.82 | $8.87 | 22,754,309 | — | — | — | — | — |
| 2005-10-07 | $8.88 | $8.93 | $8.82 | $8.84 | 30,473,840 | — | — | — | — | — |
| 2005-10-06 | $8.81 | $8.98 | $8.79 | $8.88 | 41,714,472 | — | — | — | — | — |
| 2005-10-05 | $8.94 | $8.96 | $8.81 | $8.81 | 33,371,705 | — | — | — | — | — |
| 2005-10-04 | $9.04 | $9.09 | $8.94 | $8.95 | 27,939,608 | — | — | — | — | — |
| 2005-10-03 | $9.13 | $9.17 | $9.04 | $9.04 | 27,340,701 | — | — | — | — | — |
| 2005-09-30 | $9.15 | $9.22 | $9.04 | $9.18 | 24,146,103 | — | — | — | — | — |
| 2005-09-29 | $9.05 | $9.20 | $9.03 | $9.15 | 33,889,627 | — | — | — | — | — |
| 2005-09-28 | $9.12 | $9.14 | $9.03 | $9.07 | 23,106,098 | — | — | — | — | — |
| 2005-09-27 | $9.08 | $9.17 | $9.06 | $9.06 | 27,619,188 | — | — | — | — | — |
| 2005-09-26 | $9.06 | $9.18 | $9.03 | $9.08 | 32,336,182 | — | — | — | — | — |
| 2005-09-23 | $9.00 | $9.09 | $8.98 | $9.06 | 30,458,795 | — | — | — | — | — |
| 2005-09-22 | $9.06 | $9.12 | $8.99 | $9.01 | 34,875,215 | — | — | — | — | — |
| 2005-09-21 | $9.12 | $9.17 | $9.06 | $9.08 | 36,218,035 | — | — | — | — | — |
| 2005-09-20 | $9.32 | $9.34 | $9.16 | $9.16 | 32,240,152 | — | — | — | — | — |
| 2005-09-19 | $9.38 | $9.45 | $9.26 | $9.30 | 27,030,204 | — | — | — | — | — |
| 2005-09-16 | $9.33 | $9.45 | $9.29 | $9.45 | 56,476,203 | — | — | — | — | — |
| 2005-09-15 | $9.30 | $9.36 | $9.28 | $9.29 | 21,772,242 | — | — | — | — | — |
| 2005-09-14 | $9.31 | $9.36 | $9.28 | $9.31 | 26,510,362 | — | — | — | — | — |
| 2005-09-13 | $9.31 | $9.38 | $9.29 | $9.33 | 32,313,775 | — | — | — | — | — |
| 2005-09-12 | $9.43 | $9.48 | $9.35 | $9.37 | 27,121,113 | — | — | — | — | — |
| 2005-09-09 | $9.44 | $9.50 | $9.38 | $9.46 | 25,859,279 | — | — | — | — | — |
| 2005-09-08 | $9.60 | $9.61 | $9.42 | $9.43 | 27,466,501 | — | — | — | — | — |
| 2005-09-07 | $9.54 | $9.59 | $9.50 | $9.53 | 26,240,518 | — | — | — | — | — |
| 2005-09-06 | $9.49 | $9.60 | $9.49 | $9.59 | 19,753,371 | — | — | — | — | — |
| 2005-09-02 | $9.50 | $9.55 | $9.46 | $9.48 | 15,673,697 | — | — | — | — | — |
| 2005-09-01 | $9.59 | $9.61 | $9.47 | $9.48 | 29,475,448 | — | — | — | — | — |
| 2005-08-31 | $9.59 | $9.64 | $9.52 | $9.60 | 23,479,015 | — | — | — | — | — |
| 2005-08-30 | $9.62 | $9.68 | $9.60 | $9.62 | 20,229,040 | — | — | — | — | — |
| 2005-08-29 | $9.64 | $9.71 | $9.62 | $9.65 | 14,274,860 | — | — | — | — | — |
| 2005-08-26 | $9.66 | $9.75 | $9.60 | $9.67 | 15,663,773 | — | — | — | — | — |
| 2005-08-25 | $9.73 | $9.74 | $9.63 | $9.71 | 16,847,823 | — | — | — | — | — |
| 2005-08-24 | $9.78 | $9.87 | $9.69 | $9.70 | 20,580,189 | — | — | — | — | — |
| 2005-08-23 | $9.71 | $9.89 | $9.68 | $9.78 | 19,347,804 | — | — | — | — | — |
| 2005-08-22 | $9.84 | $9.92 | $9.76 | $9.84 | 18,416,954 | — | — | — | — | — |
| 2005-08-19 | $9.83 | $9.84 | $9.74 | $9.80 | 25,182,587 | — | — | — | — | — |
| 2005-08-18 | $9.86 | $9.92 | $9.81 | $9.83 | 18,379,182 | — | — | — | — | — |
| 2005-08-17 | $9.88 | $9.94 | $9.84 | $9.87 | 26,818,618 | — | — | — | — | — |
| 2005-08-16 | $10.00 | $10.05 | $9.84 | $9.85 | 26,932,254 | — | — | — | — | — |
| 2005-08-15 | $9.97 | $10.09 | $9.96 | $10.03 | 15,293,738 | — | — | — | — | — |
| 2005-08-12 | $9.94 | $10.00 | $9.93 | $9.99 | 20,062,588 | — | — | — | — | — |
| 2005-08-11 | $9.95 | $10.04 | $9.94 | $9.98 | 23,063,205 | — | — | — | — | — |
| 2005-08-10 | $9.95 | $10.02 | $9.93 | $9.98 | 33,453,651 | — | — | — | — | — |
| 2005-08-09 | $9.92 | $9.95 | $9.88 | $9.93 | 23,411,794 | — | — | — | — | — |
| 2005-08-08 | $9.84 | $9.91 | $9.79 | $9.85 | 25,661,137 | — | — | — | — | — |
| 2005-08-05 | $9.79 | $9.86 | $9.77 | $9.79 | 27,603,183 | — | — | — | — | — |
| 2005-08-04 | $9.62 | $9.86 | $9.62 | $9.79 | 27,272,840 | — | — | — | — | — |
| 2005-08-03 | $9.68 | $9.71 | $9.64 | $9.68 | 24,700,196 | — | — | — | — | — |
| 2005-08-02 | $9.73 | $9.75 | $9.63 | $9.68 | 39,084,850 | — | — | — | — | — |
| 2005-08-01 | $9.56 | $9.62 | $9.55 | $9.56 | 32,869,789 | — | — | — | — | — |
| 2005-07-29 | $9.74 | $9.77 | $9.59 | $9.60 | 27,331,418 | — | — | — | — | — |
| 2005-07-28 | $9.71 | $9.80 | $9.66 | $9.77 | 20,715,592 | — | — | — | — | — |
| 2005-07-27 | $9.64 | $9.72 | $9.56 | $9.69 | 22,885,229 | — | — | — | — | — |
| 2005-07-26 | $9.53 | $9.67 | $9.53 | $9.64 | 26,540,451 | — | — | — | — | — |
| 2005-07-25 | $9.46 | $9.60 | $9.46 | $9.53 | 22,191,253 | — | — | — | — | — |
| 2005-07-22 | $9.38 | $9.52 | $9.38 | $9.51 | 30,022,179 | — | — | — | — | — |
| 2005-07-21 | $9.42 | $9.43 | $9.34 | $9.40 | 34,122,980 | — | — | — | — | — |
| 2005-07-20 | $9.37 | $9.52 | $9.29 | $9.42 | 45,751,573 | — | — | — | — | — |
| 2005-07-19 | $9.50 | $9.52 | $9.40 | $9.42 | 22,031,843 | — | — | — | — | — |
| 2005-07-18 | $9.52 | $9.56 | $9.46 | $9.48 | 15,389,768 | — | — | — | — | — |
| 2005-07-15 | $9.59 | $9.64 | $9.46 | $9.51 | 24,957,877 | — | — | — | — | — |
| 2005-07-14 | $9.66 | $9.73 | $9.53 | $9.56 | 27,645,437 | — | — | — | — | — |
| 2005-07-13 | $9.58 | $9.65 | $9.57 | $9.61 | 20,243,124 | — | — | — | — | — |
| 2005-07-12 | $9.62 | $9.68 | $9.59 | $9.64 | 22,626,269 | — | — | — | — | — |
| 2005-07-11 | $9.51 | $9.67 | $9.46 | $9.63 | 18,309,400 | — | — | — | — | — |
| 2005-07-08 | $9.40 | $9.63 | $9.37 | $9.58 | 28,086,214 | — | — | — | — | — |
| 2005-07-07 | $9.35 | $9.48 | $9.29 | $9.40 | 26,499,158 | — | — | — | — | — |
| 2005-07-06 | $9.48 | $9.52 | $9.38 | $9.40 | 29,552,272 | — | — | — | — | — |
| 2005-07-05 | $9.52 | $9.61 | $9.49 | $9.52 | 24,821,834 | — | — | — | — | — |
| 2005-07-01 | $9.73 | $9.73 | $9.46 | $9.51 | 31,018,330 | — | — | — | — | — |
| 2005-06-30 | $9.60 | $9.71 | $9.55 | $9.58 | 32,989,186 | — | — | — | — | — |
| 2005-06-29 | $9.73 | $9.76 | $9.60 | $9.61 | 27,327,897 | — | — | — | — | — |
| 2005-06-28 | $9.79 | $9.81 | $9.74 | $9.75 | 18,196,085 | — | — | — | — | — |
| 2005-06-27 | $9.70 | $9.84 | $9.68 | $9.73 | 32,438,614 | — | — | — | — | — |
| 2005-06-24 | $9.79 | $9.85 | $9.65 | $9.68 | 41,786,174 | — | — | — | — | — |
| 2005-06-23 | $10.03 | $10.04 | $9.79 | $9.79 | 27,309,332 | — | — | — | — | — |
| 2005-06-22 | $10.12 | $10.14 | $9.98 | $9.98 | 23,840,728 | — | — | — | — | — |
| 2005-06-21 | $9.96 | $10.15 | $9.95 | $10.07 | 23,976,450 | — | — | — | — | — |
| 2005-06-20 | $9.93 | $10.11 | $9.92 | $10.02 | 31,886,762 | — | — | — | — | — |
| 2005-06-17 | $9.93 | $10.04 | $9.83 | $9.86 | 38,547,722 | — | — | — | — | — |
| 2005-06-16 | $9.92 | $9.94 | $9.79 | $9.84 | 22,650,596 | — | — | — | — | — |
| 2005-06-15 | $9.95 | $9.99 | $9.86 | $9.91 | 20,481,599 | — | — | — | — | — |
| 2005-06-14 | $9.89 | $10.00 | $9.88 | $9.94 | 19,187,754 | — | — | — | — | — |
| 2005-06-13 | $9.93 | $10.01 | $9.89 | $9.89 | 18,974,568 | — | — | — | — | — |
| 2005-06-10 | $9.94 | $9.99 | $9.87 | $9.91 | 20,470,395 | — | — | — | — | — |
| 2005-06-09 | $9.87 | $10.01 | $9.87 | $9.95 | 39,968,646 | — | — | — | — | — |
| 2005-06-08 | $9.94 | $9.96 | $9.86 | $9.88 | 22,708,214 | — | — | — | — | — |
| 2005-06-07 | $9.92 | $10.06 | $9.88 | $9.92 | 28,673,278 | — | — | — | — | — |
| 2005-06-06 | $9.89 | $10.01 | $9.88 | $9.94 | 17,977,456 | — | — | — | — | — |
| 2005-06-03 | $9.99 | $10.01 | $9.90 | $9.93 | 13,470,128 | — | — | — | — | — |
| 2005-06-02 | $9.95 | $9.98 | $9.89 | $9.97 | 21,509,440 | — | — | — | — | — |
| 2005-06-01 | $10.00 | $10.07 | $9.85 | $9.86 | 39,317,243 | — | — | — | — | — |
| 2005-05-31 | $10.01 | $10.10 | $9.95 | $10.06 | 25,817,345 | — | — | — | — | — |
| 2005-05-27 | $9.98 | $10.04 | $9.90 | $10.01 | 10,871,876 | — | — | — | — | — |
| 2005-05-26 | $10.09 | $10.14 | $9.97 | $10.01 | 22,842,016 | — | — | — | — | — |
| 2005-05-25 | $10.04 | $10.13 | $10.02 | $10.06 | 27,363,108 | — | — | — | — | — |
| 2005-05-24 | $10.02 | $10.11 | $9.97 | $10.07 | 26,434,818 | — | — | — | — | — |
| 2005-05-23 | $9.93 | $10.09 | $9.91 | $10.02 | 27,545,245 | — | — | — | — | — |
| 2005-05-20 | $10.02 | $10.03 | $9.94 | $9.96 | 22,885,870 | — | — | — | — | — |
| 2005-05-19 | $9.88 | $10.00 | $9.86 | $10.00 | 37,421,291 | — | — | — | — | — |
| 2005-05-18 | $9.97 | $9.98 | $9.82 | $9.82 | 29,128,460 | — | — | — | — | — |
| 2005-05-17 | $9.84 | $9.99 | $9.83 | $9.91 | 26,943,777 | — | — | — | — | — |
| 2005-05-16 | $9.95 | $10.03 | $9.83 | $9.91 | 32,855,384 | — | — | — | — | — |
| 2005-05-13 | $10.00 | $10.04 | $9.92 | $9.96 | 29,831,720 | — | — | — | — | — |
| 2005-05-12 | $9.98 | $10.03 | $9.91 | $9.96 | 20,118,605 | — | — | — | — | — |
| 2005-05-11 | $10.03 | $10.06 | $9.88 | $9.99 | 23,099,696 | — | — | — | — | — |
| 2005-05-10 | $10.04 | $10.09 | $9.98 | $10.02 | 25,092,319 | — | — | — | — | — |
| 2005-05-09 | $10.00 | $10.12 | $10.00 | $10.10 | 25,098,401 | — | — | — | — | — |
| 2005-05-06 | $10.14 | $10.17 | $10.00 | $10.04 | 18,558,438 | — | — | — | — | — |
| 2005-05-05 | $10.19 | $10.20 | $10.01 | $10.07 | 27,679,367 | — | — | — | — | — |
| 2005-05-04 | $10.04 | $10.21 | $10.03 | $10.19 | 37,008,682 | — | — | — | — | — |
| 2005-05-03 | $10.00 | $10.10 | $9.98 | $10.05 | 61,488,649 | — | — | — | — | — |
| 2005-05-02 | $10.05 | $10.16 | $9.96 | $10.04 | 32,412,686 | — | — | — | — | — |
| 2005-04-29 | $10.09 | $10.09 | $9.88 | $10.03 | 28,687,042 | — | — | — | — | — |
| 2005-04-28 | $10.04 | $10.05 | $9.90 | $9.96 | 39,940,478 | — | — | — | — | — |
| 2005-04-27 | $9.84 | $10.01 | $9.77 | $9.97 | 27,264,197 | — | — | — | — | — |
| 2005-04-26 | $10.06 | $10.12 | $9.86 | $9.88 | 29,069,561 | — | — | — | — | — |
| 2005-04-25 | $10.02 | $10.15 | $9.90 | $10.12 | 28,720,973 | — | — | — | — | — |
| 2005-04-22 | $10.02 | $10.12 | $9.86 | $9.94 | 27,668,484 | — | — | — | — | — |
| 2005-04-21 | $10.00 | $10.13 | $9.96 | $10.07 | 30,277,299 | — | — | — | — | — |
| 2005-04-20 | $9.89 | $9.95 | $9.79 | $9.84 | 32,665,245 | — | — | — | — | — |
| 2005-04-19 | $10.03 | $10.07 | $9.90 | $9.95 | 28,095,817 | — | — | — | — | — |
| 2005-04-18 | $10.08 | $10.22 | $9.98 | $10.04 | 32,475,746 | — | — | — | — | — |
| 2005-04-15 | $10.31 | $10.36 | $10.11 | $10.14 | 36,424,179 | — | — | — | — | — |
| 2005-04-14 | $10.47 | $10.52 | $10.29 | $10.32 | 25,050,386 | — | — | — | — | — |
| 2005-04-13 | $10.47 | $10.56 | $10.43 | $10.46 | 19,828,915 | — | — | — | — | — |
| 2005-04-12 | $10.28 | $10.56 | $10.24 | $10.47 | 30,768,332 | — | — | — | — | — |
| 2005-04-11 | $10.32 | $10.44 | $10.30 | $10.35 | 20,823,785 | — | — | — | — | — |
| 2005-04-08 | $10.45 | $10.55 | $10.31 | $10.33 | 31,329,788 | — | — | — | — | — |
| 2005-04-07 | $10.31 | $10.47 | $10.25 | $10.40 | 28,650,871 | — | — | — | — | — |
| 2005-04-06 | $10.46 | $10.47 | $10.25 | $10.31 | 26,540,771 | — | — | — | — | — |
| 2005-04-05 | $10.42 | $10.43 | $10.32 | $10.39 | 24,607,688 | — | — | — | — | — |
| 2005-04-04 | $10.44 | $10.48 | $10.31 | $10.38 | 35,913,940 | — | — | — | — | — |
| 2005-04-01 | $10.59 | $10.63 | $10.42 | $10.43 | 45,761,496 | — | — | — | — | — |
| 2005-03-31 | $10.76 | $10.77 | $10.52 | $10.55 | 36,460,030 | — | — | — | — | — |
| 2005-03-30 | $10.72 | $10.78 | $10.62 | $10.72 | 38,492,025 | — | — | — | — | — |
| 2005-03-29 | $10.59 | $10.72 | $10.54 | $10.72 | 43,051,850 | — | — | — | — | — |
| 2005-03-28 | $10.40 | $10.71 | $10.40 | $10.58 | 26,823,420 | — | — | — | — | — |
| 2005-03-24 | $10.47 | $10.55 | $10.34 | $10.35 | 22,414,042 | — | — | — | — | — |
| 2005-03-23 | $10.54 | $10.61 | $10.44 | $10.48 | 24,339,124 | — | — | — | — | — |
| 2005-03-22 | $10.64 | $10.73 | $10.51 | $10.53 | 29,029,869 | — | — | — | — | — |
| 2005-03-21 | $10.54 | $10.72 | $10.47 | $10.62 | 27,518,037 | — | — | — | — | — |
| 2005-03-18 | $10.47 | $10.60 | $10.46 | $10.57 | 45,930,829 | — | — | — | — | — |
| 2005-03-17 | $10.49 | $10.58 | $10.39 | $10.46 | 20,413,737 | — | — | — | — | — |
| 2005-03-16 | $10.50 | $10.60 | $10.46 | $10.50 | 25,691,866 | — | — | — | — | — |
| 2005-03-15 | $10.62 | $10.70 | $10.56 | $10.59 | 26,979,308 | — | — | — | — | — |
| 2005-03-14 | $10.41 | $10.62 | $10.39 | $10.62 | 23,508,144 | — | — | — | — | — |
| 2005-03-11 | $10.49 | $10.55 | $10.37 | $10.39 | 23,269,029 | — | — | — | — | — |
| 2005-03-10 | $10.52 | $10.65 | $10.43 | $10.51 | 27,540,764 | — | — | — | — | — |
| 2005-03-09 | $10.47 | $10.62 | $10.46 | $10.52 | 32,569,855 | — | — | — | — | — |
| 2005-03-08 | $10.43 | $10.59 | $10.42 | $10.51 | 30,743,044 | — | — | — | — | — |
| 2005-03-07 | $10.27 | $10.48 | $10.25 | $10.44 | 27,216,503 | — | — | — | — | — |
| 2005-03-04 | $10.26 | $10.31 | $10.21 | $10.24 | 21,320,901 | — | — | — | — | — |
| 2005-03-03 | $10.25 | $10.28 | $10.13 | $10.16 | 24,143,863 | — | — | — | — | — |
| 2005-03-02 | $10.22 | $10.34 | $10.21 | $10.27 | 18,829,883 | — | — | — | — | — |
| 2005-03-01 | $10.14 | $10.29 | $10.13 | $10.27 | 20,723,594 | — | — | — | — | — |
| 2005-02-28 | $10.24 | $10.31 | $10.11 | $10.14 | 21,295,293 | — | — | — | — | — |
| 2005-02-25 | $10.26 | $10.27 | $10.16 | $10.19 | 18,767,143 | — | — | — | — | — |
| 2005-02-24 | $10.32 | $10.36 | $10.23 | $10.27 | 26,298,776 | — | — | — | — | — |
| 2005-02-23 | $10.16 | $10.32 | $10.16 | $10.26 | 19,670,145 | — | — | — | — | — |
| 2005-02-22 | $10.22 | $10.25 | $10.10 | $10.11 | 24,942,192 | — | — | — | — | — |
| 2005-02-18 | $10.21 | $10.29 | $10.12 | $10.24 | 22,515,194 | — | — | — | — | — |
| 2005-02-17 | $10.29 | $10.37 | $10.19 | $10.20 | 24,741,489 | — | — | — | — | — |
| 2005-02-16 | $10.17 | $10.31 | $10.14 | $10.29 | 34,737,892 | — | — | — | — | — |
| 2005-02-15 | $10.00 | $10.19 | $9.95 | $10.11 | 43,703,253 | — | — | — | — | — |
| 2005-02-14 | $9.84 | $9.86 | $9.70 | $9.78 | 27,057,093 | — | — | — | — | — |
| 2005-02-11 | $9.92 | $9.97 | $9.80 | $9.85 | 24,939,951 | — | — | — | — | — |
| 2005-02-10 | $9.88 | $10.06 | $9.84 | $9.90 | 20,642,289 | — | — | — | — | — |
| 2005-02-09 | $9.87 | $9.92 | $9.78 | $9.82 | 18,557,157 | — | — | — | — | — |
| 2005-02-08 | $9.89 | $10.01 | $9.85 | $9.89 | 17,743,463 | — | — | — | — | — |
| 2005-02-07 | $10.02 | $10.06 | $9.89 | $9.93 | 16,827,337 | — | — | — | — | — |
| 2005-02-04 | $10.02 | $10.05 | $9.96 | $10.04 | 22,933,244 | — | — | — | — | — |
| 2005-02-03 | $9.79 | $10.04 | $9.77 | $10.03 | 39,079,729 | — | — | — | — | — |
| 2005-02-02 | $9.88 | $10.11 | $9.87 | $9.98 | 26,560,938 | — | — | — | — | — |
| 2005-02-01 | $9.99 | $10.03 | $9.87 | $9.87 | 29,969,363 | — | — | — | — | — |
| 2005-01-31 | $10.16 | $10.24 | $9.96 | $10.06 | 25,892,249 | — | — | — | — | — |
| 2005-01-28 | $10.28 | $10.30 | $10.00 | $10.08 | 29,187,038 | — | — | — | — | — |
| 2005-01-27 | $10.37 | $10.37 | $10.17 | $10.21 | 28,532,754 | — | — | — | — | — |
| 2005-01-26 | $10.35 | $10.43 | $10.20 | $10.35 | 20,835,629 | — | — | — | — | — |
| 2005-01-25 | $10.35 | $10.45 | $10.34 | $10.36 | 24,938,351 | — | — | — | — | — |
| 2005-01-24 | $10.30 | $10.45 | $10.27 | $10.31 | 25,313,188 | — | — | — | — | — |
| 2005-01-21 | $10.25 | $10.42 | $10.22 | $10.29 | 30,325,634 | — | — | — | — | — |
| 2005-01-20 | $10.36 | $10.39 | $10.20 | $10.23 | 24,596,484 | — | — | — | — | — |
| 2005-01-19 | $10.42 | $10.46 | $10.31 | $10.32 | 18,545,954 | — | — | — | — | — |
| 2005-01-18 | $10.44 | $10.52 | $10.34 | $10.48 | 22,310,970 | — | — | — | — | — |
| 2005-01-14 | $10.37 | $10.51 | $10.36 | $10.49 | 30,040,105 | — | — | — | — | — |
| 2005-01-13 | $10.37 | $10.45 | $10.31 | $10.36 | 31,373,321 | — | — | — | — | — |
| 2005-01-12 | $10.39 | $10.43 | $10.27 | $10.37 | 27,242,751 | — | — | — | — | — |
| 2005-01-11 | $10.41 | $10.47 | $10.22 | $10.38 | 32,173,891 | — | — | — | — | — |
| 2005-01-10 | $10.17 | $10.43 | $10.17 | $10.38 | 35,959,394 | — | — | — | — | — |
| 2005-01-07 | $10.09 | $10.20 | $10.07 | $10.17 | 22,267,116 | — | — | — | — | — |
| 2005-01-06 | $10.05 | $10.25 | $10.03 | $10.08 | 23,885,862 | — | — | — | — | — |
| 2005-01-05 | $10.04 | $10.22 | $9.94 | $10.10 | 32,931,248 | — | — | — | — | — |
| 2005-01-04 | $10.32 | $10.32 | $9.99 | $10.01 | 31,804,176 | — | — | — | — | — |
| 2005-01-03 | $10.39 | $10.45 | $10.19 | $10.27 | 29,659,506 | — | — | — | — | — |
| 2004-12-31 | $10.32 | $10.41 | $10.32 | $10.40 | 12,696,126 | — | — | — | — | — |
| 2004-12-30 | $10.29 | $10.41 | $10.20 | $10.33 | 14,929,144 | — | — | — | — | — |
| 2004-12-29 | $10.26 | $10.31 | $10.16 | $10.26 | 15,772,607 | — | — | — | — | — |
| 2004-12-28 | $10.13 | $10.36 | $10.09 | $10.31 | 25,718,114 | — | — | — | — | — |
| 2004-12-27 | $10.08 | $10.15 | $10.00 | $10.12 | 31,648,607 | — | — | — | — | — |
| 2004-12-23 | $9.89 | $9.95 | $9.84 | $9.86 | 13,946,437 | — | — | — | — | — |
| 2004-12-22 | $9.87 | $9.92 | $9.76 | $9.89 | 20,990,878 | — | — | — | — | — |
| 2004-12-21 | $9.73 | $9.88 | $9.70 | $9.80 | 20,911,173 | — | — | — | — | — |
| 2004-12-20 | $9.61 | $9.79 | $9.59 | $9.73 | 19,807,148 | — | — | — | — | — |
| 2004-12-17 | $9.59 | $9.83 | $9.58 | $9.58 | 43,604,022 | — | — | — | — | — |
| 2004-12-16 | $9.72 | $9.78 | $9.67 | $9.72 | 19,387,177 | — | — | — | — | — |
| 2004-12-15 | $9.69 | $9.79 | $9.65 | $9.73 | 26,893,522 | — | — | — | — | — |
| 2004-12-14 | $9.53 | $9.68 | $9.50 | $9.68 | 16,056,216 | — | — | — | — | — |
| 2004-12-13 | $9.60 | $9.68 | $9.54 | $9.59 | 20,204,392 | — | — | — | — | — |
| 2004-12-10 | $9.48 | $9.67 | $9.46 | $9.61 | 18,896,143 | — | — | — | — | — |
| 2004-12-09 | $9.28 | $9.64 | $9.22 | $9.57 | 33,320,810 | — | — | — | — | — |
| 2004-12-08 | $9.20 | $9.37 | $9.19 | $9.34 | 27,549,407 | — | — | — | — | — |
| 2004-12-07 | $9.20 | $9.35 | $9.18 | $9.22 | 22,484,144 | — | — | — | — | — |
| 2004-12-06 | $9.24 | $9.26 | $9.15 | $9.18 | 17,445,770 | — | — | — | — | — |
| 2004-12-03 | $9.33 | $9.37 | $9.22 | $9.24 | 23,530,871 | — | — | — | — | — |
| 2004-12-02 | $9.41 | $9.43 | $9.28 | $9.33 | 26,557,417 | — | — | — | — | — |
| 2004-12-01 | $9.41 | $9.52 | $9.40 | $9.45 | 23,790,152 | — | — | — | — | — |
| 2004-11-30 | $9.41 | $9.53 | $9.38 | $9.38 | 21,897,081 | — | — | — | — | — |
| 2004-11-29 | $9.57 | $9.63 | $9.38 | $9.44 | 20,891,006 | — | — | — | — | — |
| 2004-11-26 | $9.61 | $9.67 | $9.54 | $9.54 | 5,552,455 | — | — | — | — | — |
| 2004-11-24 | $9.65 | $9.71 | $9.53 | $9.55 | 19,663,103 | — | — | — | — | — |
| 2004-11-23 | $9.63 | $9.68 | $9.48 | $9.62 | 29,143,184 | — | — | — | — | — |
| 2004-11-22 | $9.53 | $9.68 | $9.50 | $9.60 | 27,438,652 | — | — | — | — | — |
| 2004-11-19 | $9.57 | $9.57 | $9.47 | $9.48 | 25,192,190 | — | — | — | — | — |
| 2004-11-18 | $9.34 | $9.57 | $9.32 | $9.53 | 53,885,954 | — | — | — | — | — |
| 2004-11-17 | $9.29 | $9.34 | $9.23 | $9.28 | 20,538,896 | — | — | — | — | — |
| 2004-11-16 | $9.36 | $9.39 | $9.24 | $9.28 | 22,075,697 | — | — | — | — | — |
| 2004-11-15 | $9.30 | $9.36 | $9.22 | $9.36 | 20,941,262 | — | — | — | — | — |
| 2004-11-12 | $9.23 | $9.41 | $9.20 | $9.32 | 33,480,219 | — | — | — | — | — |
| 2004-11-11 | $9.20 | $9.33 | $9.17 | $9.25 | 26,876,236 | — | — | — | — | — |
| 2004-11-10 | $9.30 | $9.32 | $9.15 | $9.15 | 23,255,265 | — | — | — | — | — |
| 2004-11-09 | $9.27 | $9.31 | $9.22 | $9.25 | 17,255,951 | — | — | — | — | — |
| 2004-11-08 | $9.23 | $9.32 | $9.19 | $9.25 | 16,579,900 | — | — | — | — | — |
| 2004-11-05 | $9.26 | $9.35 | $9.21 | $9.27 | 22,584,015 | — | — | — | — | — |
| 2004-11-04 | $9.11 | $9.34 | $9.08 | $9.25 | 27,130,716 | — | — | — | — | — |
| 2004-11-03 | $9.24 | $9.29 | $9.01 | $9.08 | 26,240,838 | — | — | — | — | — |
| 2004-11-02 | $9.21 | $9.29 | $9.14 | $9.15 | 17,596,217 | — | — | — | — | — |
| 2004-11-01 | $9.27 | $9.27 | $9.08 | $9.17 | 22,110,267 | — | — | — | — | — |
| 2004-10-29 | $9.26 | $9.27 | $9.16 | $9.22 | 19,334,360 | — | — | — | — | — |
| 2004-10-28 | $9.21 | $9.31 | $9.13 | $9.23 | 24,053,274 | — | — | — | — | — |
| 2004-10-27 | $9.12 | $9.25 | $8.93 | $9.21 | 59,582,454 | — | — | — | — | — |
| 2004-10-26 | $8.79 | $9.03 | $8.76 | $9.03 | 31,597,071 | — | — | — | — | — |
| 2004-10-25 | $8.65 | $8.82 | $8.64 | $8.76 | 16,740,590 | — | — | — | — | — |
| 2004-10-22 | $8.78 | $8.84 | $8.69 | $8.70 | 18,760,101 | — | — | — | — | — |
| 2004-10-21 | $8.78 | $8.83 | $8.67 | $8.77 | 21,855,148 | — | — | — | — | — |
| 2004-10-20 | $8.93 | $8.93 | $8.77 | $8.86 | 18,650,627 | — | — | — | — | — |
| 2004-10-19 | $8.96 | $9.00 | $8.83 | $8.88 | 25,075,674 | — | — | — | — | — |
| 2004-10-18 | $8.95 | $9.00 | $8.85 | $8.99 | 19,798,185 | — | — | — | — | — |
| 2004-10-15 | $9.03 | $9.06 | $8.95 | $8.97 | 20,584,991 | — | — | — | — | — |
| 2004-10-14 | $9.16 | $9.19 | $8.97 | $8.98 | 22,193,813 | — | — | — | — | — |
| 2004-10-13 | $9.19 | $9.23 | $9.12 | $9.18 | 17,041,484 | — | — | — | — | — |
| 2004-10-12 | $9.08 | $9.20 | $9.04 | $9.14 | 16,088,866 | — | — | — | — | — |
| 2004-10-11 | $9.14 | $9.16 | $9.04 | $9.14 | 9,726,559 | — | — | — | — | — |
| 2004-10-08 | $9.19 | $9.34 | $9.05 | $9.10 | 20,324,750 | — | — | — | — | — |
| 2004-10-07 | $9.29 | $9.36 | $9.19 | $9.21 | 20,569,306 | — | — | — | — | — |
| 2004-10-06 | $9.09 | $9.33 | $9.09 | $9.30 | 20,755,604 | — | — | — | — | — |
| 2004-10-05 | $9.06 | $9.22 | $9.05 | $9.19 | 20,989,277 | — | — | — | — | — |
| 2004-10-04 | $9.05 | $9.19 | $9.05 | $9.11 | 29,759,697 | — | — | — | — | — |
| 2004-10-01 | $8.86 | $9.11 | $8.82 | $9.09 | 31,488,557 | — | — | — | — | — |
| 2004-09-30 | $8.73 | $8.88 | $8.73 | $8.82 | 23,234,459 | — | — | — | — | — |
| 2004-09-29 | $8.63 | $8.81 | $8.58 | $8.81 | 18,829,562 | — | — | — | — | — |
| 2004-09-28 | $8.69 | $8.76 | $8.65 | $8.65 | 17,834,051 | — | — | — | — | — |
| 2004-09-27 | $8.76 | $8.78 | $8.69 | $8.71 | 15,283,815 | — | — | — | — | — |
| 2004-09-24 | $8.76 | $8.83 | $8.72 | $8.79 | 14,087,921 | — | — | — | — | — |
| 2004-09-23 | $8.72 | $8.81 | $8.71 | $8.73 | 15,358,718 | — | — | — | — | — |
| 2004-09-22 | $8.75 | $8.78 | $8.70 | $8.73 | 22,999,185 | — | — | — | — | — |
| 2004-09-21 | $8.85 | $8.89 | $8.68 | $8.83 | 15,778,369 | — | — | — | — | — |
| 2004-09-20 | $8.86 | $8.91 | $8.77 | $8.88 | 22,221,982 | — | — | — | — | — |
| 2004-09-17 | $8.92 | $8.98 | $8.85 | $8.86 | 23,335,930 | — | — | — | — | — |
| 2004-09-16 | $8.75 | $8.90 | $8.74 | $8.88 | 14,069,675 | — | — | — | — | — |
| 2004-09-15 | $8.74 | $8.80 | $8.64 | $8.76 | 16,837,580 | — | — | — | — | — |
| 2004-09-14 | $8.79 | $8.81 | $8.73 | $8.77 | 14,054,631 | — | — | — | — | — |
| 2004-09-13 | $8.76 | $8.80 | $8.58 | $8.78 | 18,094,293 | — | — | — | — | — |
| 2004-09-10 | $8.72 | $8.75 | $8.64 | $8.75 | 16,295,971 | — | — | — | — | — |
| 2004-09-09 | $8.83 | $8.86 | $8.70 | $8.73 | 16,137,842 | — | — | — | — | — |
| 2004-09-08 | $8.72 | $8.87 | $8.70 | $8.82 | 16,531,565 | — | — | — | — | — |
| 2004-09-07 | $8.71 | $8.80 | $8.67 | $8.76 | 16,921,126 | — | — | — | — | — |
| 2004-09-03 | $8.74 | $8.77 | $8.64 | $8.64 | 9,787,698 | — | — | — | — | — |
| 2004-09-02 | $8.68 | $8.75 | $8.61 | $8.71 | 15,644,567 | — | — | — | — | — |
| 2004-09-01 | $8.78 | $8.81 | $8.63 | $8.72 | 20,754,324 | — | — | — | — | — |
| 2004-08-31 | $8.75 | $8.81 | $8.70 | $8.80 | 17,053,328 | — | — | — | — | — |
| 2004-08-30 | $8.79 | $8.81 | $8.70 | $8.72 | 10,648,767 | — | — | — | — | — |
| 2004-08-27 | $8.87 | $8.90 | $8.76 | $8.80 | 17,179,127 | — | — | — | — | — |
| 2004-08-26 | $8.77 | $8.88 | $8.75 | $8.85 | 13,976,206 | — | — | — | — | — |
| 2004-08-25 | $8.70 | $8.84 | $8.68 | $8.84 | 17,513,631 | — | — | — | — | — |
| 2004-08-24 | $8.74 | $8.74 | $8.64 | $8.70 | 12,683,642 | — | — | — | — | — |
| 2004-08-23 | $8.67 | $8.74 | $8.63 | $8.69 | 11,563,933 | — | — | — | — | — |
| 2004-08-20 | $8.62 | $8.75 | $8.59 | $8.70 | 14,085,040 | — | — | — | — | — |
| 2004-08-19 | $8.65 | $8.77 | $8.60 | $8.65 | 18,952,481 | — | — | — | — | — |
| 2004-08-18 | $8.56 | $8.74 | $8.47 | $8.70 | 18,778,987 | — | — | — | — | — |
| 2004-08-17 | $8.34 | $8.66 | $8.33 | $8.57 | 53,152,605 | — | — | — | — | — |
| 2004-08-16 | $8.26 | $8.47 | $8.20 | $8.39 | 21,512,000 | — | — | — | — | — |
| 2004-08-13 | $8.29 | $8.39 | $8.23 | $8.27 | 27,567,012 | — | — | — | — | — |
| 2004-08-12 | $8.35 | $8.44 | $8.26 | $8.28 | 22,058,731 | — | — | — | — | — |
| 2004-08-11 | $8.43 | $8.57 | $8.40 | $8.46 | 20,787,294 | — | — | — | — | — |
| 2004-08-10 | $8.44 | $8.55 | $8.38 | $8.49 | 33,058,968 | — | — | — | — | — |
| 2004-08-09 | $8.45 | $8.59 | $8.40 | $8.44 | 18,228,735 | — | — | — | — | — |
| 2004-08-06 | $8.56 | $8.76 | $8.45 | $8.47 | 21,975,825 | — | — | — | — | — |
| 2004-08-05 | $8.74 | $8.82 | $8.59 | $8.61 | 29,928,710 | — | — | — | — | — |
| 2004-08-04 | $8.89 | $8.93 | $8.72 | $8.76 | 22,607,383 | — | — | — | — | — |
| 2004-08-03 | $8.92 | $9.03 | $8.91 | $8.93 | 21,227,432 | — | — | — | — | — |
| 2004-08-02 | $8.87 | $9.03 | $8.79 | $8.98 | 43,767,913 | — | — | — | — | — |
| 2004-07-30 | $8.53 | $8.62 | $8.40 | $8.56 | 31,362,758 | — | — | — | — | — |
| 2004-07-29 | $8.75 | $8.77 | $8.58 | $8.60 | 28,122,065 | — | — | — | — | — |
| 2004-07-28 | $8.78 | $8.87 | $8.45 | $8.61 | 52,981,992 | — | — | — | — | — |
| 2004-07-27 | $8.90 | $8.98 | $8.81 | $8.98 | 28,995,618 | — | — | — | — | — |
| 2004-07-26 | $8.76 | $8.79 | $8.62 | $8.78 | 18,472,651 | — | — | — | — | — |
| 2004-07-23 | $8.73 | $8.78 | $8.69 | $8.74 | 14,219,482 | — | — | — | — | — |
| 2004-07-22 | $8.71 | $8.83 | $8.67 | $8.82 | 19,305,551 | — | — | — | — | — |
| 2004-07-21 | $8.84 | $8.90 | $8.71 | $8.71 | 18,155,112 | — | — | — | — | — |
| 2004-07-20 | $8.72 | $8.87 | $8.70 | $8.86 | 19,093,005 | — | — | — | — | — |
| 2004-07-19 | $8.75 | $8.79 | $8.67 | $8.75 | 19,877,890 | — | — | — | — | — |
| 2004-07-16 | $8.95 | $8.96 | $8.66 | $8.72 | 27,768,995 | — | — | — | — | — |
| 2004-07-15 | $8.71 | $8.86 | $8.69 | $8.81 | 19,105,809 | — | — | — | — | — |
| 2004-07-14 | $8.61 | $8.78 | $8.59 | $8.75 | 16,899,039 | — | — | — | — | — |
| 2004-07-13 | $8.70 | $8.74 | $8.63 | $8.68 | 15,997,638 | — | — | — | — | — |
| 2004-07-12 | $8.60 | $8.71 | $8.55 | $8.71 | 16,521,641 | — | — | — | — | — |
| 2004-07-09 | $8.70 | $8.75 | $8.58 | $8.62 | 18,182,000 | — | — | — | — | — |
| 2004-07-08 | $8.59 | $8.73 | $8.53 | $8.63 | 25,178,746 | — | — | — | — | — |
| 2004-07-07 | $8.56 | $8.60 | $8.50 | $8.53 | 21,444,459 | — | — | — | — | — |
| 2004-07-06 | $8.71 | $8.73 | $8.51 | $8.52 | 35,977,640 | — | — | — | — | — |
| 2004-07-02 | $8.70 | $8.80 | $8.64 | $8.73 | 17,131,432 | — | — | — | — | — |
| 2004-07-01 | $8.80 | $8.82 | $8.65 | $8.69 | 24,706,278 | — | — | — | — | — |
| 2004-06-30 | $8.70 | $8.83 | $8.69 | $8.78 | 24,829,837 | — | — | — | — | — |
| 2004-06-29 | $8.67 | $8.79 | $8.61 | $8.70 | 18,309,720 | — | — | — | — | — |
| 2004-06-28 | $8.75 | $8.93 | $8.64 | $8.64 | 25,026,378 | — | — | — | — | — |
| 2004-06-25 | $8.80 | $8.86 | $8.35 | $8.75 | 35,621,688 | — | — | — | — | — |
| 2004-06-24 | $8.77 | $8.87 | $8.71 | $8.72 | 26,031,172 | — | — | — | — | — |
| 2004-06-23 | $8.83 | $8.87 | $8.71 | $8.82 | 20,105,481 | — | — | — | — | — |
| 2004-06-22 | $8.96 | $8.98 | $8.69 | $8.83 | 30,478,962 | — | — | — | — | — |
| 2004-06-21 | $9.22 | $9.24 | $8.78 | $8.97 | 20,291,459 | — | — | — | — | — |
| 2004-06-18 | $9.08 | $9.37 | $8.98 | $9.27 | 25,214,597 | — | — | — | — | — |
| 2004-06-17 | $9.20 | $9.25 | $9.09 | $9.19 | 15,439,703 | — | — | — | — | — |
| 2004-06-16 | $9.20 | $9.28 | $9.14 | $9.25 | 14,094,323 | — | — | — | — | — |
| 2004-06-15 | $9.06 | $9.29 | $9.04 | $9.20 | 23,310,962 | — | — | — | — | — |
| 2004-06-14 | $9.17 | $9.21 | $8.97 | $9.00 | 20,105,801 | — | — | — | — | — |
| 2004-06-10 | $9.26 | $9.26 | $9.17 | $9.25 | 10,305,299 | — | — | — | — | — |
| 2004-06-09 | $9.19 | $9.30 | $9.17 | $9.21 | 16,485,790 | — | — | — | — | — |
| 2004-06-08 | $9.11 | $9.29 | $9.10 | $9.29 | 23,117,302 | — | — | — | — | — |
| 2004-06-07 | $9.07 | $9.19 | $9.01 | $9.18 | 24,925,227 | — | — | — | — | — |
| 2004-06-04 | $8.86 | $9.07 | $8.86 | $9.00 | 32,723,183 | — | — | — | — | — |
| 2004-06-03 | $8.93 | $9.01 | $8.84 | $8.87 | 22,559,048 | — | — | — | — | — |
| 2004-06-02 | $9.09 | $9.11 | $8.89 | $8.99 | 20,989,597 | — | — | — | — | — |
| 2004-06-01 | $9.04 | $9.11 | $8.95 | $9.04 | 22,871,145 | — | — | — | — | — |
| 2004-05-28 | $9.21 | $9.24 | $9.03 | $9.04 | 16,471,066 | — | — | — | — | — |
| 2004-05-27 | $9.35 | $9.36 | $9.12 | $9.18 | 27,341,021 | — | — | — | — | — |
| 2004-05-26 | $9.29 | $9.34 | $9.18 | $9.28 | 29,513,220 | — | — | — | — | — |
| 2004-05-25 | $9.04 | $9.29 | $8.95 | $9.24 | 21,081,466 | — | — | — | — | — |
| 2004-05-24 | $9.10 | $9.14 | $8.93 | $8.99 | 16,660,245 | — | — | — | — | — |
| 2004-05-21 | $9.02 | $9.04 | $8.88 | $8.93 | 17,474,579 | — | — | — | — | — |
| 2004-05-20 | $8.83 | $8.93 | $8.78 | $8.89 | 17,164,722 | — | — | — | — | — |
| 2004-05-19 | $8.91 | $8.97 | $8.75 | $8.78 | 23,217,813 | — | — | — | — | — |
| 2004-05-18 | $8.73 | $8.83 | $8.66 | $8.79 | 30,370,128 | — | — | — | — | — |
| 2004-05-17 | $8.71 | $8.75 | $8.59 | $8.63 | 26,297,175 | — | — | — | — | — |
| 2004-05-14 | $8.72 | $8.90 | $8.67 | $8.86 | 28,128,147 | — | — | — | — | — |
| 2004-05-13 | $8.80 | $8.86 | $8.69 | $8.73 | 36,666,815 | — | — | — | — | — |
| 2004-05-12 | $8.87 | $8.96 | $8.70 | $8.83 | 27,603,824 | — | — | — | — | — |
| 2004-05-11 | $8.78 | $9.01 | $8.78 | $8.90 | 24,159,548 | — | — | — | — | — |
| 2004-05-10 | $8.88 | $8.93 | $8.72 | $8.76 | 39,736,894 | — | — | — | — | — |
| 2004-05-07 | $8.84 | $9.02 | $8.78 | $8.99 | 31,849,950 | — | — | — | — | — |
| 2004-05-06 | $9.09 | $9.11 | $8.86 | $8.90 | 31,663,972 | — | — | — | — | — |
| 2004-05-05 | $9.28 | $9.29 | $9.12 | $9.14 | 25,632,008 | — | — | — | — | — |
| 2004-05-04 | $9.33 | $9.38 | $9.19 | $9.27 | 28,559,962 | — | — | — | — | — |
| 2004-05-03 | $9.42 | $9.48 | $9.33 | $9.35 | 27,569,893 | — | — | — | — | — |
| 2004-04-30 | $9.61 | $9.66 | $9.39 | $9.42 | 25,544,620 | — | — | — | — | — |
| 2004-04-29 | $9.50 | $9.71 | $9.47 | $9.55 | 48,924,404 | — | — | — | — | — |
| 2004-04-28 | $9.89 | $9.89 | $9.33 | $9.43 | 96,195,492 | — | — | — | — | — |
| 2004-04-27 | $9.35 | $9.58 | $9.29 | $9.36 | 34,237,896 | — | — | — | — | — |
| 2004-04-26 | $9.17 | $9.33 | $9.12 | $9.33 | 30,349,321 | — | — | — | — | — |
| 2004-04-23 | $9.05 | $9.10 | $8.96 | $9.03 | 29,951,757 | — | — | — | — | — |
| 2004-04-22 | $9.20 | $9.27 | $9.08 | $9.09 | 32,061,536 | — | — | — | — | — |
| 2004-04-21 | $9.33 | $9.40 | $9.16 | $9.19 | 26,606,712 | — | — | — | — | — |
| 2004-04-20 | $9.50 | $9.58 | $9.34 | $9.37 | 19,467,842 | — | — | — | — | — |
| 2004-04-19 | $9.41 | $9.63 | $9.37 | $9.58 | 17,585,014 | — | — | — | — | — |
| 2004-04-16 | $9.57 | $9.59 | $9.36 | $9.45 | 19,674,626 | — | — | — | — | — |
| 2004-04-15 | $9.63 | $9.63 | $9.37 | $9.43 | 28,516,429 | — | — | — | — | — |
| 2004-04-14 | $9.31 | $9.62 | $9.29 | $9.58 | 29,501,056 | — | — | — | — | — |
| 2004-04-13 | $9.54 | $9.54 | $9.30 | $9.37 | 23,026,714 | — | — | — | — | — |
| 2004-04-12 | $9.30 | $9.54 | $9.24 | $9.48 | 29,381,659 | — | — | — | — | — |
| 2004-04-08 | $9.24 | $9.27 | $9.08 | $9.13 | 16,015,563 | — | — | — | — | — |
| 2004-04-07 | $9.26 | $9.34 | $9.11 | $9.15 | 22,765,192 | — | — | — | — | — |
| 2004-04-06 | $9.20 | $9.37 | $9.19 | $9.31 | 16,925,288 | — | — | — | — | — |
| 2004-04-05 | $9.09 | $9.32 | $9.05 | $9.30 | 19,729,684 | — | — | — | — | — |
| 2004-04-02 | $9.25 | $9.27 | $9.05 | $9.09 | 21,720,065 | — | — | — | — | — |
| 2004-04-01 | $8.97 | $9.21 | $8.89 | $9.11 | 25,668,499 | — | — | — | — | — |
| 2004-03-31 | $9.08 | $9.11 | $8.95 | $8.98 | 22,980,299 | — | — | — | — | — |
| 2004-03-30 | $9.02 | $9.07 | $8.99 | $9.05 | 17,034,442 | — | — | — | — | — |
| 2004-03-29 | $9.14 | $9.17 | $9.00 | $9.06 | 24,762,616 | — | — | — | — | — |
| 2004-03-26 | $8.87 | $9.32 | $8.81 | $9.13 | 28,116,944 | — | — | — | — | — |
| 2004-03-25 | $8.77 | $8.93 | $8.76 | $8.89 | 32,971,580 | — | — | — | — | — |
| 2004-03-24 | $8.80 | $8.89 | $8.67 | $8.75 | 21,874,994 | — | — | — | — | — |
| 2004-03-23 | $8.97 | $9.03 | $8.78 | $8.80 | 21,024,808 | — | — | — | — | — |
| 2004-03-22 | $8.92 | $8.99 | $8.82 | $8.92 | 24,289,188 | — | — | — | — | — |
| 2004-03-19 | $9.03 | $9.10 | $8.92 | $8.95 | 29,619,813 | — | — | — | — | — |
| 2004-03-18 | $9.03 | $9.15 | $9.01 | $9.04 | 18,763,622 | — | — | — | — | — |
| 2004-03-17 | $9.23 | $9.23 | $8.92 | $9.07 | 17,751,146 | — | — | — | — | — |
| 2004-03-16 | $9.14 | $9.18 | $9.04 | $9.06 | 20,680,701 | — | — | — | — | — |
| 2004-03-15 | $9.18 | $9.25 | $9.03 | $9.05 | 23,762,303 | — | — | — | — | — |
| 2004-03-12 | $9.12 | $9.22 | $9.06 | $9.21 | 23,995,976 | — | — | — | — | — |
| 2004-03-11 | $9.28 | $9.32 | $9.06 | $9.08 | 31,634,843 | — | — | — | — | — |
| 2004-03-10 | $9.34 | $9.48 | $9.30 | $9.31 | 32,978,303 | — | — | — | — | — |
| 2004-03-09 | $9.34 | $9.44 | $9.29 | $9.33 | 23,411,794 | — | — | — | — | — |
| 2004-03-08 | $9.49 | $9.61 | $9.32 | $9.37 | 21,488,633 | — | — | — | — | — |
| 2004-03-05 | $9.47 | $9.65 | $9.45 | $9.51 | 26,753,638 | — | — | — | — | — |
| 2004-03-04 | $9.56 | $9.61 | $9.52 | $9.59 | 20,185,506 | — | — | — | — | — |
| 2004-03-03 | $9.38 | $9.55 | $9.36 | $9.50 | 27,868,546 | — | — | — | — | — |
| 2004-03-02 | $9.53 | $9.56 | $9.34 | $9.35 | 25,254,290 | — | — | — | — | — |
| 2004-03-01 | $9.46 | $9.51 | $9.35 | $9.47 | 24,334,962 | — | — | — | — | — |
| 2004-02-27 | $9.36 | $9.42 | $9.28 | $9.36 | 24,967,800 | — | — | — | — | — |
| 2004-02-26 | $9.31 | $9.52 | $9.26 | $9.36 | 27,240,510 | — | — | — | — | — |
| 2004-02-25 | $9.37 | $9.41 | $9.32 | $9.35 | 32,564,093 | — | — | — | — | — |
| 2004-02-24 | $9.28 | $9.41 | $9.17 | $9.32 | 48,600,783 | — | — | — | — | — |
| 2004-02-23 | $9.43 | $9.44 | $9.18 | $9.22 | 49,235,541 | — | — | — | — | — |
| 2004-02-20 | $9.66 | $9.67 | $9.35 | $9.43 | 35,495,569 | — | — | — | — | — |
| 2004-02-19 | $9.67 | $9.68 | $9.44 | $9.45 | 37,147,605 | — | — | — | — | — |
| 2004-02-18 | $9.64 | $9.64 | $9.51 | $9.62 | 32,813,451 | — | — | — | — | — |
| 2004-02-17 | $9.44 | $9.66 | $9.34 | $9.61 | 78,624,883 | — | — | — | — | — |
| 2004-02-13 | $9.43 | $9.45 | $9.29 | $9.34 | 75,578,491 | — | — | — | — | — |
| 2004-02-12 | $9.83 | $9.86 | $9.36 | $9.39 | 137,466,625 | — | — | — | — | — |
| 2004-02-11 | $9.80 | $9.98 | $9.53 | $9.76 | 236,379,446 | — | — | — | — | — |
| 2004-02-10 | $10.43 | $10.70 | $10.37 | $10.60 | 20,243,764 | — | — | — | — | — |
| 2004-02-09 | $10.47 | $10.51 | $10.34 | $10.39 | 17,787,317 | — | — | — | — | — |
| 2004-02-06 | $10.46 | $10.47 | $10.34 | $10.43 | 18,500,500 | — | — | — | — | — |
| 2004-02-05 | $10.47 | $10.53 | $10.32 | $10.41 | 16,719,463 | — | — | — | — | — |
| 2004-02-04 | $10.52 | $10.68 | $10.45 | $10.47 | 20,049,784 | — | — | — | — | — |
| 2004-02-03 | $10.70 | $10.78 | $10.53 | $10.56 | 21,057,779 | — | — | — | — | — |
| 2004-02-02 | $10.69 | $10.85 | $10.53 | $10.65 | 29,301,314 | — | — | — | — | — |
| 2004-01-30 | $10.70 | $10.99 | $10.61 | $10.65 | 25,340,717 | — | — | — | — | — |
| 2004-01-29 | $10.66 | $10.83 | $10.50 | $10.81 | 25,013,574 | — | — | — | — | — |
| 2004-01-28 | $10.97 | $11.08 | $10.57 | $10.61 | 29,704,640 | — | — | — | — | — |
| 2004-01-27 | $11.20 | $11.29 | $10.95 | $11.00 | 20,539,537 | — | — | — | — | — |
| 2004-01-26 | $11.02 | $11.28 | $10.98 | $11.26 | 22,434,209 | — | — | — | — | — |
| 2004-01-23 | $11.27 | $11.36 | $10.98 | $11.08 | 28,656,953 | — | — | — | — | — |
| 2004-01-22 | $11.24 | $11.36 | $11.12 | $11.22 | 27,619,188 | — | — | — | — | — |
| 2004-01-21 | $11.18 | $11.39 | $11.02 | $11.29 | 20,877,562 | — | — | — | — | — |
| 2004-01-20 | $11.24 | $11.25 | $11.01 | $11.13 | 18,955,042 | — | — | — | — | — |
| 2004-01-16 | $11.40 | $11.40 | $11.12 | $11.21 | 20,422,060 | — | — | — | — | — |
| 2004-01-15 | $11.23 | $11.37 | $11.09 | $11.17 | 23,884,902 | — | — | — | — | — |
| 2004-01-14 | $11.17 | $11.23 | $11.04 | $11.20 | 18,266,507 | — | — | — | — | — |
| 2004-01-13 | $11.07 | $11.20 | $10.97 | $11.10 | 25,492,444 | — | — | — | — | — |
| 2004-01-12 | $11.03 | $11.09 | $10.82 | $11.05 | 18,542,113 | — | — | — | — | — |
| 2004-01-09 | $10.82 | $11.13 | $10.79 | $10.98 | 26,471,630 | — | — | — | — | — |
| 2004-01-08 | $10.66 | $10.93 | $10.59 | $10.93 | 24,743,090 | — | — | — | — | — |
| 2004-01-07 | $10.37 | $10.71 | $10.32 | $10.68 | 26,371,759 | — | — | — | — | — |
| 2004-01-06 | $10.23 | $10.46 | $10.22 | $10.40 | 21,397,085 | — | — | — | — | — |
| 2004-01-05 | $10.34 | $10.43 | $10.22 | $10.39 | 24,399,943 | — | — | — | — | — |
| 2004-01-02 | $10.28 | $10.44 | $10.20 | $10.30 | 18,369,259 | — | — | — | — | — |
| 2003-12-31 | $10.12 | $10.27 | $10.11 | $10.24 | 14,782,858 | — | — | — | — | — |
| 2003-12-30 | $10.10 | $10.12 | $9.99 | $10.07 | 13,296,954 | — | — | — | — | — |
| 2003-12-29 | $10.00 | $10.14 | $9.94 | $10.14 | 17,138,154 | — | — | — | — | — |
| 2003-12-26 | $10.01 | $10.07 | $9.97 | $10.01 | 3,715,401 | — | — | — | — | — |
| 2003-12-24 | $9.91 | $10.01 | $9.87 | $9.95 | 6,548,286 | — | — | — | — | — |
| 2003-12-23 | $10.08 | $10.08 | $9.93 | $9.98 | 20,109,322 | — | — | — | — | — |
| 2003-12-22 | $9.97 | $10.08 | $9.92 | $10.07 | 19,644,537 | — | — | — | — | — |
| 2003-12-19 | $10.04 | $10.05 | $9.82 | $9.97 | 35,352,164 | — | — | — | — | — |
| 2003-12-18 | $9.76 | $10.00 | $9.67 | $9.97 | 40,248,734 | — | — | — | — | — |
| 2003-12-17 | $9.91 | $10.00 | $9.76 | $9.86 | 20,511,368 | — | — | — | — | — |
| 2003-12-16 | $9.84 | $9.99 | $9.83 | $9.99 | 30,711,034 | — | — | — | — | — |
| 2003-12-15 | $9.93 | $10.07 | $9.85 | $9.91 | 26,287,892 | — | — | — | — | — |
| 2003-12-12 | $9.89 | $9.93 | $9.77 | $9.92 | 15,662,173 | — | — | — | — | — |
| 2003-12-11 | $9.78 | $9.88 | $9.71 | $9.87 | 22,110,587 | — | — | — | — | — |
| 2003-12-10 | $9.82 | $9.92 | $9.69 | $9.77 | 16,748,272 | — | — | — | — | — |
| 2003-12-09 | $9.94 | $9.96 | $9.74 | $9.83 | 21,071,223 | — | — | — | — | — |
| 2003-12-08 | $9.80 | $9.92 | $9.78 | $9.90 | 16,317,418 | — | — | — | — | — |
| 2003-12-05 | $9.87 | $9.98 | $9.78 | $9.86 | 17,749,545 | — | — | — | — | — |
| 2003-12-04 | $9.84 | $10.01 | $9.83 | $9.97 | 20,671,738 | — | — | — | — | — |
| 2003-12-03 | $10.00 | $10.04 | $9.88 | $9.88 | 26,133,604 | — | — | — | — | — |
| 2003-12-02 | $9.77 | $9.87 | $9.72 | $9.86 | 28,719,372 | — | — | — | — | — |
| 2003-12-01 | $9.81 | $9.90 | $9.73 | $9.88 | 22,632,030 | — | — | — | — | — |
| 2003-11-28 | $9.90 | $9.93 | $9.79 | $9.87 | 6,719,219 | — | — | — | — | — |
| 2003-11-26 | $9.94 | $10.00 | $9.76 | $9.92 | 19,046,910 | — | — | — | — | — |
| 2003-11-25 | $10.03 | $10.07 | $9.90 | $9.93 | 20,418,859 | — | — | — | — | — |
| 2003-11-24 | $9.98 | $10.10 | $9.89 | $10.06 | 23,814,800 | — | — | — | — | — |
| 2003-11-21 | $9.73 | $9.90 | $9.61 | $9.87 | 22,155,081 | — | — | — | — | — |
| 2003-11-20 | $9.69 | $9.82 | $9.59 | $9.64 | 17,406,078 | — | — | — | — | — |
| 2003-11-19 | $9.53 | $9.79 | $9.50 | $9.78 | 18,768,743 | — | — | — | — | — |
| 2003-11-18 | $9.92 | $9.96 | $9.58 | $9.61 | 28,509,707 | — | — | — | — | — |
| 2003-11-17 | $9.80 | $9.94 | $9.79 | $9.90 | 16,098,149 | — | — | — | — | — |
| 2003-11-14 | $9.92 | $10.10 | $9.87 | $9.91 | 20,176,223 | — | — | — | — | — |
| 2003-11-13 | $9.92 | $10.00 | $9.83 | $9.94 | 19,082,762 | — | — | — | — | — |
| 2003-11-12 | $9.92 | $10.00 | $9.78 | $9.96 | 21,341,387 | — | — | — | — | — |
| 2003-11-11 | $10.16 | $10.19 | $9.93 | $9.94 | 17,411,519 | — | — | — | — | — |
| 2003-11-10 | $10.40 | $10.41 | $10.20 | $10.22 | 15,252,765 | — | — | — | — | — |
| 2003-11-07 | $10.37 | $10.48 | $10.33 | $10.41 | 38,532,358 | — | — | — | — | — |
| 2003-11-06 | $10.29 | $10.35 | $10.08 | $10.26 | 18,485,455 | — | — | — | — | — |
| 2003-11-05 | $10.20 | $10.32 | $10.14 | $10.22 | 22,191,573 | — | — | — | — | — |
| 2003-11-04 | $10.35 | $10.37 | $10.18 | $10.23 | 20,600,036 | — | — | — | — | — |
| 2003-11-03 | $10.59 | $10.63 | $10.38 | $10.44 | 15,687,461 | — | — | — | — | — |
| 2003-10-31 | $10.48 | $10.65 | $10.39 | $10.58 | 21,717,825 | — | — | — | — | — |
| 2003-10-30 | $10.48 | $10.56 | $10.05 | $10.43 | 34,535,589 | — | — | — | — | — |
| 2003-10-29 | $10.50 | $10.66 | $10.38 | $10.50 | 20,212,394 | — | — | — | — | — |
| 2003-10-28 | $10.24 | $10.54 | $10.20 | $10.50 | 20,892,607 | — | — | — | — | — |
| 2003-10-27 | $10.12 | $10.22 | $10.04 | $10.12 | 12,222,058 | — | — | — | — | — |
| 2003-10-24 | $9.88 | $10.07 | $9.79 | $10.04 | 15,978,432 | — | — | — | — | — |
| 2003-10-23 | $9.97 | $10.03 | $9.81 | $10.01 | 17,370,547 | — | — | — | — | — |
| 2003-10-22 | $10.15 | $10.17 | $9.89 | $9.96 | 12,642,990 | — | — | — | — | — |
| 2003-10-21 | $10.07 | $10.23 | $10.01 | $10.17 | 14,052,710 | — | — | — | — | — |
| 2003-10-20 | $10.11 | $10.14 | $9.95 | $10.06 | 19,547,547 | — | — | — | — | — |
| 2003-10-17 | $10.33 | $10.50 | $10.04 | $10.07 | 28,971,291 | — | — | — | — | — |
| 2003-10-16 | $10.11 | $10.41 | $10.09 | $10.35 | 19,260,097 | — | — | — | — | — |
| 2003-10-15 | $10.16 | $10.18 | $10.05 | $10.14 | 20,687,103 | — | — | — | — | — |
| 2003-10-14 | $10.01 | $10.15 | $9.97 | $10.13 | 11,566,493 | — | — | — | — | — |
| 2003-10-13 | $10.08 | $10.17 | $9.96 | $10.01 | 13,847,206 | — | — | — | — | — |
| 2003-10-10 | $9.78 | $10.08 | $9.75 | $10.02 | 11,594,662 | — | — | — | — | — |
| 2003-10-09 | $9.93 | $10.04 | $9.76 | $9.82 | 22,842,656 | — | — | — | — | — |
| 2003-10-08 | $10.13 | $10.15 | $9.76 | $9.77 | 22,511,033 | — | — | — | — | — |
| 2003-10-07 | $9.91 | $10.13 | $9.85 | $10.07 | 31,878,119 | — | — | — | — | — |
| 2003-10-06 | $10.08 | $10.29 | $10.03 | $10.13 | 20,037,300 | — | — | — | — | — |
| 2003-10-03 | $10.06 | $10.26 | $10.00 | $10.13 | 25,932,902 | — | — | — | — | — |
| 2003-10-02 | $9.91 | $9.98 | $9.78 | $9.98 | 24,869,529 | — | — | — | — | — |
| 2003-10-01 | $9.64 | $9.95 | $9.61 | $9.93 | 28,615,980 | — | — | — | — | — |
| 2003-09-30 | $9.57 | $9.65 | $9.45 | $9.63 | 39,219,932 | — | — | — | — | — |
| 2003-09-29 | $9.36 | $9.66 | $9.28 | $9.64 | 18,634,622 | — | — | — | — | — |
| 2003-09-26 | $9.41 | $9.49 | $9.31 | $9.33 | 29,401,825 | — | — | — | — | — |
| 2003-09-25 | $9.69 | $9.75 | $9.43 | $9.48 | 17,860,940 | — | — | — | — | — |
| 2003-09-24 | $9.83 | $9.88 | $9.53 | $9.55 | 28,077,572 | — | — | — | — | — |
| 2003-09-23 | $9.61 | $9.91 | $9.59 | $9.87 | 23,217,813 | — | — | — | — | — |
| 2003-09-22 | $9.58 | $9.65 | $9.37 | $9.55 | 36,138,330 | — | — | — | — | — |
| 2003-09-19 | $9.79 | $10.03 | $9.63 | $9.75 | 21,564,497 | — | — | — | — | — |
| 2003-09-18 | $9.88 | $9.97 | $9.76 | $9.83 | 22,442,211 | — | — | — | — | — |
| 2003-09-17 | $9.71 | $9.91 | $9.65 | $9.82 | 27,252,994 | — | — | — | — | — |
| 2003-09-16 | $9.38 | $9.76 | $9.38 | $9.74 | 22,241,188 | — | — | — | — | — |
| 2003-09-15 | $9.48 | $9.52 | $9.34 | $9.36 | 17,273,876 | — | — | — | — | — |
| 2003-09-12 | $9.50 | $9.54 | $9.32 | $9.51 | 18,918,870 | — | — | — | — | — |
| 2003-09-11 | $9.51 | $9.58 | $9.35 | $9.54 | 22,082,739 | — | — | — | — | — |
| 2003-09-10 | $9.59 | $9.66 | $9.46 | $9.48 | 22,431,008 | — | — | — | — | — |
| 2003-09-09 | $9.50 | $9.73 | $9.50 | $9.67 | 25,610,241 | — | — | — | — | — |
| 2003-09-08 | $9.44 | $9.60 | $9.43 | $9.56 | 24,328,560 | — | — | — | — | — |
| 2003-09-05 | $9.58 | $9.60 | $9.30 | $9.38 | 28,906,310 | — | — | — | — | — |
| 2003-09-04 | $9.17 | $9.59 | $9.16 | $9.58 | 27,169,128 | — | — | — | — | — |
| 2003-09-03 | $9.27 | $9.36 | $9.21 | $9.27 | 22,594,259 | — | — | — | — | — |
| 2003-09-02 | $9.24 | $9.31 | $9.11 | $9.23 | 26,204,987 | — | — | — | — | — |
| 2003-08-29 | $9.18 | $9.35 | $9.11 | $9.30 | 16,985,146 | — | — | — | — | — |
| 2003-08-28 | $9.01 | $9.21 | $9.01 | $9.17 | 23,332,089 | — | — | — | — | — |
| 2003-08-27 | $9.06 | $9.20 | $9.03 | $9.16 | 19,313,554 | — | — | — | — | — |
| 2003-08-26 | $9.03 | $9.14 | $8.87 | $9.10 | 23,934,837 | — | — | — | — | — |
| 2003-08-25 | $8.84 | $9.04 | $8.80 | $9.03 | 21,252,079 | — | — | — | — | — |
| 2003-08-22 | $9.19 | $9.26 | $8.88 | $8.91 | 25,365,364 | — | — | — | — | — |
| 2003-08-21 | $9.13 | $9.20 | $9.04 | $9.15 | 22,995,664 | — | — | — | — | — |
| 2003-08-20 | $9.12 | $9.19 | $9.07 | $9.11 | 17,922,719 | — | — | — | — | — |
| 2003-08-19 | $9.19 | $9.24 | $9.06 | $9.16 | 20,249,206 | — | — | — | — | — |
| 2003-08-18 | $9.28 | $9.30 | $9.11 | $9.19 | 17,707,612 | — | — | — | — | — |
| 2003-08-15 | $9.33 | $9.35 | $9.12 | $9.21 | 13,570,960 | — | — | — | — | — |
| 2003-08-14 | $9.35 | $9.56 | $9.19 | $9.30 | 27,721,620 | — | — | — | — | — |
| 2003-08-13 | $9.49 | $9.56 | $9.22 | $9.29 | 16,484,190 | — | — | — | — | — |
| 2003-08-12 | $9.28 | $9.44 | $9.17 | $9.41 | 16,166,010 | — | — | — | — | — |
| 2003-08-11 | $9.14 | $9.38 | $9.12 | $9.26 | 13,827,680 | — | — | — | — | — |
| 2003-08-08 | $9.19 | $9.32 | $9.10 | $9.15 | 11,871,869 | — | — | — | — | — |
| 2003-08-07 | $9.07 | $9.24 | $9.00 | $9.14 | 16,795,647 | — | — | — | — | — |
| 2003-08-06 | $9.09 | $9.25 | $9.05 | $9.06 | 21,147,407 | — | — | — | — | — |
| 2003-08-05 | $9.37 | $9.42 | $9.08 | $9.12 | 20,739,279 | — | — | — | — | — |
| 2003-08-04 | $9.38 | $9.62 | $9.29 | $9.44 | 20,262,650 | — | — | — | — | — |
| 2003-08-01 | $9.52 | $9.60 | $9.40 | $9.50 | 20,308,745 | — | — | — | — | — |
| 2003-07-31 | $9.58 | $9.83 | $9.44 | $9.52 | 43,686,288 | — | — | — | — | — |
| 2003-07-30 | $9.75 | $9.86 | $9.60 | $9.63 | 28,466,173 | — | — | — | — | — |
| 2003-07-29 | $9.71 | $9.78 | $9.53 | $9.67 | 33,661,076 | — | — | — | — | — |
| 2003-07-28 | $9.53 | $9.58 | $9.32 | $9.43 | 19,085,963 | — | — | — | — | — |
| 2003-07-25 | $9.18 | $9.55 | $8.97 | $9.50 | 34,912,027 | — | — | — | — | — |
| 2003-07-24 | $9.51 | $9.52 | $9.18 | $9.20 | 30,175,827 | — | — | — | — | — |
| 2003-07-23 | $9.46 | $9.56 | $9.11 | $9.48 | 41,051,865 | — | — | — | — | — |
| 2003-07-22 | $9.45 | $9.66 | $9.36 | $9.52 | 22,573,772 | — | — | — | — | — |
| 2003-07-21 | $9.71 | $9.72 | $9.36 | $9.47 | 32,907,240 | — | — | — | — | — |
| 2003-07-18 | $9.72 | $9.83 | $9.41 | $9.73 | 25,809,343 | — | — | — | — | — |
| 2003-07-17 | $9.79 | $9.89 | $9.57 | $9.61 | 20,392,291 | — | — | — | — | — |
| 2003-07-16 | $10.22 | $10.22 | $9.84 | $9.91 | 20,981,275 | — | — | — | — | — |
| 2003-07-15 | $10.29 | $10.49 | $10.03 | $10.11 | 20,559,703 | — | — | — | — | — |
| 2003-07-14 | $10.13 | $10.51 | $10.04 | $10.21 | 24,197,960 | — | — | — | — | — |
| 2003-07-11 | $9.95 | $10.02 | $9.88 | $9.99 | 16,437,455 | — | — | — | — | — |
| 2003-07-10 | $9.99 | $10.10 | $9.83 | $9.91 | 27,496,270 | — | — | — | — | — |
| 2003-07-09 | $10.25 | $10.27 | $10.04 | $10.12 | 20,913,734 | — | — | — | — | — |
| 2003-07-08 | $10.28 | $10.32 | $10.13 | $10.29 | 31,282,733 | — | — | — | — | — |
| 2003-07-07 | $10.06 | $10.39 | $9.95 | $10.29 | 47,158,412 | — | — | — | — | — |
| 2003-07-03 | $9.49 | $9.78 | $9.49 | $9.69 | 20,931,659 | — | — | — | — | — |
| 2003-07-02 | $9.51 | $9.62 | $9.36 | $9.55 | 29,925,189 | — | — | — | — | — |
| 2003-07-01 | $9.38 | $9.53 | $9.33 | $9.52 | 31,580,106 | — | — | — | — | — |
| 2003-06-30 | $9.55 | $9.70 | $9.41 | $9.43 | 73,423,578 | — | — | — | — | — |
| 2003-06-27 | $9.71 | $9.81 | $9.36 | $9.53 | 29,213,286 | — | — | — | — | — |
| 2003-06-26 | $9.51 | $9.72 | $9.51 | $9.69 | 32,001,357 | — | — | — | — | — |
| 2003-06-25 | $9.53 | $9.76 | $9.44 | $9.50 | 25,452,431 | — | — | — | — | — |
| 2003-06-24 | $9.70 | $9.76 | $9.48 | $9.52 | 20,993,118 | — | — | — | — | — |
| 2003-06-23 | $9.79 | $9.83 | $9.54 | $9.67 | 24,054,875 | — | — | — | — | — |
| 2003-06-20 | $9.72 | $10.07 | $9.66 | $9.83 | 67,064,791 | — | — | — | — | — |
| 2003-06-19 | $10.22 | $10.22 | $9.75 | $9.78 | 42,426,054 | — | — | — | — | — |
| 2003-06-18 | $10.40 | $10.43 | $10.18 | $10.25 | 29,456,562 | — | — | — | — | — |
| 2003-06-17 | $10.68 | $10.72 | $10.45 | $10.49 | 30,079,477 | — | — | — | — | — |
| 2003-06-16 | $10.47 | $10.89 | $10.41 | $10.79 | 24,792,065 | — | — | — | — | — |
| 2003-06-13 | $10.57 | $10.72 | $10.46 | $10.51 | 26,077,587 | — | — | — | — | — |
| 2003-06-12 | $10.27 | $10.69 | $10.24 | $10.59 | 38,585,494 | — | — | — | — | — |
| 2003-06-11 | $9.83 | $10.27 | $9.74 | $10.26 | 27,958,494 | — | — | — | — | — |
| 2003-06-10 | $9.91 | $9.95 | $9.62 | $9.86 | 18,127,903 | — | — | — | — | — |
| 2003-06-09 | $9.61 | $9.79 | $9.53 | $9.72 | 17,967,533 | — | — | — | — | — |
| 2003-06-06 | $10.08 | $10.17 | $9.67 | $9.70 | 33,378,428 | — | — | — | — | — |
| 2003-06-05 | $9.86 | $10.04 | $9.68 | $10.01 | 24,913,383 | — | — | — | — | — |
| 2003-06-04 | $9.51 | $9.89 | $9.42 | $9.83 | 24,948,914 | — | — | — | — | — |
| 2003-06-03 | $9.63 | $9.70 | $9.40 | $9.51 | 19,291,787 | — | — | — | — | — |
| 2003-06-02 | $9.45 | $9.73 | $9.38 | $9.55 | 25,106,083 | — | — | — | — | — |
| 2003-05-30 | $9.53 | $9.55 | $9.29 | $9.38 | 27,734,104 | — | — | — | — | — |
| 2003-05-29 | $9.35 | $9.63 | $9.34 | $9.50 | 26,231,875 | — | — | — | — | — |
| 2003-05-28 | $9.37 | $9.51 | $9.22 | $9.31 | 30,784,337 | — | — | — | — | — |
| 2003-05-27 | $9.29 | $9.54 | $9.14 | $9.42 | 32,016,402 | — | — | — | — | — |
| 2003-05-23 | $9.61 | $9.62 | $9.37 | $9.38 | 22,508,472 | — | — | — | — | — |
| 2003-05-22 | $9.58 | $9.78 | $9.54 | $9.67 | 26,937,055 | — | — | — | — | — |
| 2003-05-21 | $9.40 | $9.63 | $9.39 | $9.62 | 17,941,925 | — | — | — | — | — |
| 2003-05-20 | $9.48 | $9.61 | $9.31 | $9.46 | 23,018,071 | — | — | — | — | — |
| 2003-05-19 | $9.75 | $9.90 | $9.45 | $9.45 | 32,438,934 | — | — | — | — | — |
| 2003-05-16 | $9.58 | $10.00 | $9.58 | $9.77 | 33,014,154 | — | — | — | — | — |
| 2003-05-15 | $9.37 | $9.64 | $9.34 | $9.64 | 21,493,435 | — | — | — | — | — |
| 2003-05-14 | $9.48 | $9.53 | $9.20 | $9.33 | 32,002,318 | — | — | — | — | — |
| 2003-05-13 | $9.70 | $9.72 | $9.33 | $9.47 | 22,181,650 | — | — | — | — | — |
| 2003-05-12 | $9.63 | $9.78 | $9.44 | $9.64 | 25,414,019 | — | — | — | — | — |
| 2003-05-09 | $9.57 | $9.76 | $9.49 | $9.72 | 25,971,314 | — | — | — | — | — |
| 2003-05-08 | $9.33 | $9.61 | $9.31 | $9.44 | 30,549,704 | — | — | — | — | — |
| 2003-05-07 | $9.24 | $9.70 | $9.23 | $9.50 | 24,721,643 | — | — | — | — | — |
| 2003-05-06 | $9.21 | $9.45 | $9.21 | $9.37 | 27,168,167 | — | — | — | — | — |
| 2003-05-05 | $9.55 | $10.13 | $9.05 | $9.22 | 55,029,992 | — | — | — | — | — |
| 2003-05-02 | $9.83 | $9.86 | $9.47 | $9.53 | 56,246,051 | — | — | — | — | — |
| 2003-05-01 | $9.88 | $10.01 | $9.78 | $9.95 | 26,955,301 | — | — | — | — | — |
| 2003-04-30 | $9.87 | $10.03 | $9.79 | $9.97 | 35,888,972 | — | — | — | — | — |
| 2003-04-29 | $9.93 | $10.00 | $9.76 | $9.83 | 31,021,531 | — | — | — | — | — |
| 2003-04-28 | $9.83 | $9.92 | $9.80 | $9.90 | 26,074,066 | — | — | — | — | — |
| 2003-04-25 | $10.00 | $10.05 | $9.85 | $9.91 | 24,571,516 | — | — | — | — | — |
| 2003-04-24 | $9.86 | $10.09 | $9.82 | $9.99 | 25,554,863 | — | — | — | — | — |
| 2003-04-23 | $9.93 | $10.05 | $9.81 | $10.03 | 28,183,205 | — | — | — | — | — |
| 2003-04-22 | $9.51 | $10.00 | $9.45 | $9.92 | 38,484,343 | — | — | — | — | — |
| 2003-04-21 | $9.48 | $9.58 | $9.34 | $9.53 | 17,247,948 | — | — | — | — | — |
| 2003-04-17 | $9.27 | $9.53 | $9.27 | $9.52 | 25,514,851 | — | — | — | — | — |
| 2003-04-16 | $9.42 | $9.51 | $9.25 | $9.30 | 26,445,382 | — | — | — | — | — |
| 2003-04-15 | $9.22 | $9.42 | $9.21 | $9.40 | 26,154,731 | — | — | — | — | — |
| 2003-04-14 | $8.98 | $9.28 | $8.95 | $9.24 | 27,376,873 | — | — | — | — | — |
| 2003-04-11 | $9.44 | $9.53 | $8.94 | $8.95 | 29,808,672 | — | — | — | — | — |
| 2003-04-10 | $9.09 | $9.30 | $9.05 | $9.29 | 20,709,190 | — | — | — | — | — |
| 2003-04-09 | $9.34 | $9.40 | $9.08 | $9.08 | 21,847,785 | — | — | — | — | — |
| 2003-04-08 | $9.23 | $9.35 | $9.15 | $9.26 | 20,632,686 | — | — | — | — | — |
| 2003-04-07 | $9.60 | $9.68 | $9.22 | $9.23 | 29,585,243 | — | — | — | — | — |
| 2003-04-04 | $9.14 | $9.37 | $8.94 | $9.33 | 31,583,627 | — | — | — | — | — |
| 2003-04-03 | $9.32 | $9.37 | $9.04 | $9.13 | 19,979,362 | — | — | — | — | — |
| 2003-04-02 | $9.25 | $9.32 | $9.11 | $9.26 | 38,095,741 | — | — | — | — | — |
| 2003-04-01 | $9.02 | $9.19 | $8.93 | $9.14 | 25,258,771 | — | — | — | — | — |
| 2003-03-31 | $8.99 | $9.16 | $8.80 | $8.93 | 30,691,828 | — | — | — | — | — |
| 2003-03-28 | $9.16 | $9.28 | $9.09 | $9.14 | 21,432,296 | — | — | — | — | — |
| 2003-03-27 | $9.01 | $9.33 | $8.95 | $9.24 | 23,947,961 | — | — | — | — | — |
| 2003-03-26 | $9.19 | $9.31 | $9.00 | $9.09 | 27,300,689 | — | — | — | — | — |
| 2003-03-25 | $8.98 | $9.43 | $8.97 | $9.16 | 30,951,749 | — | — | — | — | — |
| 2003-03-24 | $9.37 | $9.41 | $8.92 | $8.94 | 31,104,437 | — | — | — | — | — |
| 2003-03-21 | $9.53 | $9.65 | $9.27 | $9.62 | 37,560,214 | — | — | — | — | — |
| 2003-03-20 | $9.20 | $9.39 | $9.03 | $9.33 | 26,694,099 | — | — | — | — | — |
| 2003-03-19 | $9.17 | $9.38 | $9.15 | $9.34 | 42,141,165 | — | — | — | — | — |
| 2003-03-18 | $9.23 | $9.25 | $8.90 | $9.13 | 41,586,752 | — | — | — | — | — |
| 2003-03-17 | $8.92 | $9.37 | $8.77 | $9.18 | 60,222,334 | — | — | — | — | — |
| 2003-03-14 | $8.82 | $8.94 | $8.72 | $8.91 | 32,774,719 | — | — | — | — | — |
| 2003-03-13 | $8.50 | $8.86 | $8.37 | $8.83 | 35,386,735 | — | — | — | — | — |
| 2003-03-12 | $8.31 | $8.48 | $8.19 | $8.35 | 45,068,480 | — | — | — | — | — |
| 2003-03-11 | $8.46 | $8.71 | $8.37 | $8.40 | 35,081,360 | — | — | — | — | — |
| 2003-03-10 | $8.75 | $8.81 | $8.51 | $8.53 | 24,990,527 | — | — | — | — | — |
| 2003-03-07 | $8.43 | $8.88 | $8.43 | $8.79 | 25,857,358 | — | — | — | — | — |
| 2003-03-06 | $8.80 | $8.88 | $8.59 | $8.62 | 24,554,231 | — | — | — | — | — |
| 2003-03-05 | $8.79 | $8.98 | $8.73 | $8.93 | 36,941,141 | — | — | — | — | — |
| 2003-03-04 | $8.85 | $8.98 | $8.74 | $8.76 | 22,105,146 | — | — | — | — | — |
| 2003-03-03 | $9.05 | $9.12 | $8.78 | $8.88 | 30,186,390 | — | — | — | — | — |
| 2003-02-28 | $8.83 | $9.18 | $8.82 | $9.13 | 37,985,307 | — | — | — | — | — |
| 2003-02-27 | $8.39 | $8.97 | $8.33 | $8.86 | 45,694,595 | — | — | — | — | — |
| 2003-02-26 | $8.48 | $8.48 | $8.16 | $8.28 | 27,841,018 | — | — | — | — | — |
| 2003-02-25 | $7.84 | $8.58 | $7.77 | $8.47 | 41,054,426 | — | — | — | — | — |
| 2003-02-24 | $8.42 | $8.54 | $7.95 | $7.96 | 35,235,648 | — | — | — | — | — |
| 2003-02-21 | $8.22 | $8.45 | $8.03 | $8.37 | 24,210,764 | — | — | — | — | — |
| 2003-02-20 | $8.26 | $8.40 | $8.08 | $8.12 | 21,539,209 | — | — | — | — | — |
| 2003-02-19 | $8.37 | $8.37 | $8.05 | $8.19 | 18,725,850 | — | — | — | — | — |
| 2003-02-18 | $8.18 | $8.45 | $8.15 | $8.43 | 20,957,907 | — | — | — | — | — |
| 2003-02-14 | $7.78 | $8.14 | $7.62 | $8.14 | 26,899,604 | — | — | — | — | — |
| 2003-02-13 | $7.68 | $7.89 | $7.60 | $7.76 | 24,367,613 | — | — | — | — | — |
| 2003-02-12 | $7.85 | $7.92 | $7.64 | $7.64 | 28,468,734 | — | — | — | — | — |
| 2003-02-11 | $8.00 | $8.35 | $7.85 | $7.90 | 27,210,741 | — | — | — | — | — |
| 2003-02-10 | $7.96 | $8.12 | $7.83 | $7.95 | 22,608,343 | — | — | — | — | — |
| 2003-02-07 | $8.27 | $8.36 | $7.88 | $7.91 | 21,411,809 | — | — | — | — | — |
| 2003-02-06 | $7.86 | $8.27 | $7.81 | $8.25 | 28,174,882 | — | — | — | — | — |
| 2003-02-05 | $7.89 | $8.22 | $7.74 | $7.94 | 24,611,529 | — | — | — | — | — |
| 2003-02-04 | $8.10 | $8.12 | $7.73 | $7.81 | 27,681,928 | — | — | — | — | — |
| 2003-02-03 | $8.33 | $8.35 | $8.10 | $8.14 | 31,067,946 | — | — | — | — | — |
| 2003-01-31 | $8.05 | $8.50 | $8.05 | $8.32 | 26,947,939 | — | — | — | — | — |
| 2003-01-30 | $8.46 | $8.47 | $8.15 | $8.17 | 39,092,533 | — | — | — | — | — |
| 2003-01-29 | $8.13 | $8.73 | $8.02 | $8.59 | 40,258,337 | — | — | — | — | — |
| 2003-01-28 | $8.13 | $8.39 | $8.06 | $8.26 | 25,905,373 | — | — | — | — | — |
| 2003-01-27 | $8.08 | $8.36 | $7.96 | $8.07 | 22,045,607 | — | — | — | — | — |
| 2003-01-24 | $8.52 | $8.53 | $8.08 | $8.15 | 23,829,845 | — | — | — | — | — |
| 2003-01-23 | $8.11 | $8.63 | $8.10 | $8.52 | 23,466,851 | — | — | — | — | — |
| 2003-01-22 | $7.96 | $8.35 | $7.95 | $8.14 | 22,074,096 | — | — | — | — | — |
| 2003-01-21 | $8.38 | $8.50 | $8.12 | $8.13 | 25,464,275 | — | — | — | — | — |
| 2003-01-17 | $8.59 | $8.64 | $8.39 | $8.42 | 26,206,267 | — | — | — | — | — |
| 2003-01-16 | $8.84 | $8.92 | $8.65 | $8.72 | 30,097,082 | — | — | — | — | — |
| 2003-01-15 | $8.80 | $8.88 | $8.70 | $8.87 | 44,461,250 | — | — | — | — | — |
| 2003-01-14 | $8.59 | $8.88 | $8.54 | $8.87 | 31,353,795 | — | — | — | — | — |
| 2003-01-13 | $8.63 | $8.76 | $8.42 | $8.60 | 32,123,315 | — | — | — | — | — |
| 2003-01-10 | $8.18 | $8.71 | $8.14 | $8.58 | 27,724,821 | — | — | — | — | — |
| 2003-01-09 | $7.96 | $8.43 | $7.95 | $8.34 | 25,696,988 | — | — | — | — | — |
| 2003-01-08 | $8.03 | $8.14 | $7.86 | $7.93 | 30,039,785 | — | — | — | — | — |
| 2003-01-07 | $7.97 | $8.19 | $7.92 | $8.09 | 29,962,320 | — | — | — | — | — |
| 2003-01-06 | $7.72 | $8.21 | $7.67 | $8.11 | 35,533,981 | — | — | — | — | — |
| 2003-01-03 | $7.69 | $7.73 | $7.53 | $7.65 | 24,549,429 | — | — | — | — | — |
| 2003-01-02 | $7.32 | $7.85 | $7.32 | $7.75 | 30,924,221 | — | — | — | — | — |
| 2002-12-31 | $7.30 | $7.46 | $7.28 | $7.36 | 23,516,467 | — | — | — | — | — |
| 2002-12-30 | $7.29 | $7.43 | $7.22 | $7.41 | 17,644,232 | — | — | — | — | — |
| 2002-12-27 | $7.48 | $7.53 | $7.22 | $7.29 | 15,619,920 | — | — | — | — | — |
| 2002-12-26 | $7.40 | $7.74 | $7.40 | $7.53 | 13,480,371 | — | — | — | — | — |
| 2002-12-24 | $7.50 | $7.54 | $7.42 | $7.49 | 6,398,799 | — | — | — | — | — |
| 2002-12-23 | $7.26 | $7.58 | $7.24 | $7.56 | 28,385,188 | — | — | — | — | — |
| 2002-12-20 | $7.61 | $7.81 | $6.83 | $7.26 | 71,820,837 | — | — | — | — | — |
| 2002-12-19 | $7.30 | $7.67 | $7.29 | $7.44 | 32,675,488 | — | — | — | — | — |
| 2002-12-18 | $7.55 | $7.59 | $7.12 | $7.38 | 31,853,151 | — | — | — | — | — |
| 2002-12-17 | $7.51 | $7.79 | $7.50 | $7.57 | 43,193,334 | — | — | — | — | — |
| 2002-12-16 | $7.05 | $7.69 | $7.04 | $7.62 | 32,714,540 | — | — | — | — | — |
| 2002-12-13 | $7.27 | $7.41 | $7.11 | $7.14 | 33,793,917 | — | — | — | — | — |
| 2002-12-12 | $7.26 | $7.42 | $7.17 | $7.37 | 36,053,503 | — | — | — | — | — |
| 2002-12-11 | $7.04 | $7.43 | $7.04 | $7.31 | 34,998,134 | — | — | — | — | — |
| 2002-12-10 | $7.33 | $7.41 | $7.09 | $7.27 | 46,950,668 | — | — | — | — | — |
| 2002-12-09 | $7.51 | $7.56 | $7.27 | $7.28 | 28,120,465 | — | — | — | — | — |
| 2002-12-06 | $7.26 | $7.73 | $7.20 | $7.70 | 28,390,629 | — | — | — | — | — |
| 2002-12-05 | $7.39 | $7.56 | $7.31 | $7.42 | 34,032,072 | — | — | — | — | — |
| 2002-12-04 | $7.27 | $7.36 | $7.19 | $7.28 | 28,405,354 | — | — | — | — | — |
| 2002-12-03 | $7.53 | $7.53 | $7.20 | $7.34 | 38,739,142 | — | — | — | — | — |
| 2002-12-02 | $7.38 | $7.59 | $7.36 | $7.56 | 38,388,953 | — | — | — | — | — |
| 2002-11-29 | $7.62 | $7.66 | $7.29 | $7.32 | 25,116,647 | — | — | — | — | — |
| 2002-11-27 | $7.62 | $7.74 | $7.45 | $7.63 | 58,377,277 | — | — | — | — | — |
| 2002-11-26 | $7.97 | $8.12 | $7.45 | $7.53 | 66,424,911 | — | — | — | — | — |
| 2002-11-25 | $8.11 | $8.14 | $7.86 | $8.07 | 56,579,916 | — | — | — | — | — |
| 2002-11-22 | $7.62 | $8.27 | $7.61 | $8.12 | 57,145,212 | — | — | — | — | — |
| 2002-11-21 | $7.49 | $7.72 | $7.38 | $7.64 | 69,792,043 | — | — | — | — | — |
| 2002-11-20 | $7.62 | $7.65 | $7.33 | $7.48 | 96,001,831 | — | — | — | — | — |
| 2002-11-19 | $8.00 | $8.04 | $7.71 | $7.81 | 161,662,664 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.