Edgewell Personal Care Co. EPC
+126.7%vs Day 1Spinoff of Ralston Purina Co. (RAL) · Classic Spinoff · Spun Apr 4, 2000
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | April 4, 2000 |
| Days since spinoff | 9673 days · 9670 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | April 4, 2002 |
| Parent | Ralston Purina Co. (RAL) |
| Day-1 reaction | |
| Day 1 open | $15.20 |
| Day 1 return (open→close) | +4.0% |
| Day 1 price (close) | $15.80 |
| Day 1 range | $14.64 – $16.08 +9.8% spread |
| Day 1 low held? | Breached after 11 sessions to -25.0% below |
| Price levels | |
| Post-spin low (closing) | $11.03 on May 11, 2000 · 37 days post-spin |
| Current price (Sep 25, 2026) | $27.82 |
| Returns | |
| Return vs Day 1 (close) | +126.7% |
| — range by day 1 entry theoretical bounds | +122.8% to +144.7% |
| Return vs post-spin low (price) | +152.2% |
| Total return vs low incl. dividends since | +224.8% |
| First-quarter return (≈90d) | -12.3% |
| 1-year return | +17.3% |
| 3-year return | +22.2% |
| 5-year return | +177.1% |
| Annualized return (CAGR) | +3.1% |
| Versus benchmarks | |
| S&P 500 over same window | +741.9% |
| Annualized excess vs S&P | -5.2% |
| Risk & recovery | |
| Max drawdown | -85.2% |
| Days to recover Day 1 | 20 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 46,081,326 |
| Treasury shares repurchased and held · Mar 31, 2026 | 19,175,125 |
| Diluted average shares the EPS denominator | 46,600,000 |
| Free float | 41,883,302 91% of shares outstanding |
| Held by institutions | 121% insiders 1.4% |
| Share count trend Jun 2025 → Jun 2026 | -0.8% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $15M |
| Normal volume baseline | 393,908 shares · now 1.37x |
| Day 1 volume | 6.8x normal · first week 6.1x |
| Decay | half in 8 sessions · normal by 29 |
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 | $27.41 | $28.27 | $27.14 | $27.82 | 409,600 | 41,883,302 | 0.89% | $1.28B | — | — |
| 2026-09-24 | $27.23 | $27.70 | $26.91 | $27.33 | 644,600 | 41,883,302 | 1.40% | $1.26B | — | — |
| 2026-09-23 | $27.94 | $27.99 | $27.05 | $27.08 | 662,200 | 41,883,302 | 1.44% | $1.25B | — | — |
| 2026-09-22 | $27.72 | $28.31 | $27.50 | $27.96 | 581,100 | 41,883,302 | 1.26% | $1.29B | — | — |
| 2026-09-21 | $27.30 | $27.52 | $26.74 | $27.08 | 553,500 | 41,883,302 | 1.20% | $1.25B | — | — |
| 2026-09-18 | $27.00 | $27.24 | $26.58 | $27.18 | 1,251,700 | 41,883,302 | 2.72% | $1.25B | — | — |
| 2026-09-17 | $27.09 | $27.45 | $26.64 | $27.26 | 1,009,700 | 41,883,302 | 2.19% | $1.26B | — | — |
| 2026-09-16 | $26.71 | $27.19 | $26.47 | $26.78 | 541,400 | 41,883,302 | 1.17% | $1.23B | — | — |
| 2026-09-15 | $26.32 | $26.68 | $25.90 | $26.64 | 593,300 | 41,883,302 | 1.29% | $1.23B | — | — |
| 2026-09-14 | $27.30 | $27.61 | $26.61 | $26.71 | 534,800 | 41,883,302 | 1.16% | $1.23B | — | — |
| 2026-09-11 | $27.05 | $27.22 | $26.34 | $26.93 | 421,600 | 41,883,302 | 0.91% | $1.24B | — | — |
| 2026-09-10 | $27.18 | $27.34 | $26.09 | $26.88 | 713,000 | 41,883,302 | 1.55% | $1.24B | — | — |
| 2026-09-09 | $27.45 | $27.49 | $26.81 | $27.09 | 660,400 | 41,883,302 | 1.43% | $1.25B | $0.15 | — |
| 2026-09-08 | $28.68 | $28.81 | $27.71 | $27.71 | 457,400 | 41,883,302 | 0.99% | $1.28B | — | — |
| 2026-09-04 | $28.21 | $29.15 | $28.15 | $28.87 | 509,300 | 41,883,302 | 1.11% | $1.33B | — | — |
| 2026-09-03 | $28.51 | $28.83 | $28.06 | $28.50 | 463,100 | 41,883,302 | 1.00% | $1.31B | — | — |
| 2026-09-02 | $28.01 | $28.77 | $27.84 | $28.40 | 494,700 | 41,883,302 | 1.07% | $1.31B | — | — |
| 2026-09-01 | $28.57 | $28.94 | $27.74 | $27.94 | 449,700 | 41,883,302 | 0.98% | $1.29B | — | — |
| 2026-08-31 | $28.92 | $28.97 | $28.28 | $28.72 | 486,400 | 41,883,302 | 1.06% | $1.32B | — | — |
| 2026-08-28 | $29.10 | $29.39 | $28.74 | $29.05 | 383,400 | 41,883,302 | 0.83% | $1.34B | — | — |
| 2026-08-27 | $28.00 | $29.47 | $27.92 | $28.67 | 381,400 | 41,883,302 | 0.83% | $1.32B | — | — |
| 2026-08-26 | $29.11 | $29.38 | $28.46 | $28.65 | 577,400 | 41,883,302 | 1.25% | $1.32B | — | — |
| 2026-08-25 | $28.27 | $28.96 | $27.91 | $28.95 | 308,100 | 41,883,302 | 0.67% | $1.33B | — | — |
| 2026-08-24 | $28.69 | $29.64 | $28.12 | $28.36 | 501,800 | 41,769,923 | 1.09% | $1.31B | — | — |
| 2026-08-21 | $27.60 | $28.64 | $27.01 | $28.57 | 528,500 | 41,769,923 | 1.15% | $1.32B | — | — |
| 2026-08-20 | $27.95 | $28.66 | $27.48 | $27.56 | 626,500 | 41,769,923 | 1.36% | $1.27B | — | — |
| 2026-08-19 | $28.77 | $29.81 | $28.50 | $28.74 | 556,800 | 41,769,923 | 1.21% | $1.32B | — | — |
| 2026-08-18 | $28.51 | $28.80 | $28.05 | $28.45 | 573,800 | 41,769,923 | 1.25% | $1.31B | — | — |
| 2026-08-17 | $28.49 | $28.49 | $27.65 | $28.06 | 436,900 | 41,769,923 | 0.95% | $1.29B | — | — |
| 2026-08-14 | $28.41 | $28.67 | $27.93 | $28.42 | 381,700 | — | 0.83% | $1.31B | — | — |
| 2026-08-13 | $29.20 | $29.94 | $28.39 | $28.47 | 504,800 | — | 1.10% | $1.31B | — | — |
| 2026-08-12 | $28.15 | $28.82 | $28.07 | $28.66 | 537,700 | — | 1.17% | $1.32B | — | — |
| 2026-08-11 | $27.71 | $28.62 | $27.59 | $28.61 | 490,000 | — | 1.06% | $1.32B | — | — |
| 2026-08-10 | $27.91 | $28.28 | $27.21 | $27.99 | 578,600 | — | 1.26% | $1.29B | — | — |
| 2026-08-07 | $28.07 | $28.73 | $27.70 | $28.38 | 648,100 | — | 1.41% | $1.31B | — | — |
| 2026-08-06 | $29.90 | $29.90 | $27.81 | $28.12 | 695,000 | — | 1.51% | $1.30B | — | — |
| 2026-08-05 | $29.25 | $29.95 | $28.30 | $29.20 | 1,086,700 | — | 2.36% | $1.35B | — | — |
| 2026-08-04 | $27.24 | $28.53 | $27.08 | $28.53 | 863,300 | — | 1.87% | $1.31B | — | — |
| 2026-08-03 | $28.10 | $29.94 | $27.47 | $27.59 | 1,009,000 | — | 2.19% | $1.27B | — | — |
| 2026-07-31 | $27.11 | $27.44 | $26.82 | $27.19 | 424,800 | — | 0.92% | $1.25B | — | — |
| 2026-07-30 | $27.80 | $28.26 | $27.11 | $27.25 | 423,700 | — | 0.92% | $1.26B | — | — |
| 2026-07-29 | $27.71 | $28.56 | $27.64 | $28.22 | 517,200 | — | 1.12% | $1.30B | — | — |
| 2026-07-28 | $28.40 | $28.97 | $28.12 | $28.27 | 401,300 | — | 0.87% | $1.30B | — | — |
| 2026-07-27 | $27.91 | $28.31 | $27.73 | $27.81 | 618,100 | — | 1.34% | $1.28B | — | — |
| 2026-07-24 | $26.83 | $27.97 | $26.69 | $27.63 | 622,600 | — | 1.35% | $1.27B | — | — |
| 2026-07-23 | $27.10 | $27.24 | $24.53 | $26.69 | 813,700 | — | 1.77% | $1.23B | — | — |
| 2026-07-22 | $28.04 | $28.23 | $27.57 | $27.65 | 463,200 | — | 1.01% | $1.27B | — | — |
| 2026-07-21 | $28.44 | $28.54 | $27.38 | $27.80 | 601,500 | — | 1.31% | $1.28B | — | — |
| 2026-07-20 | $29.52 | $29.53 | $28.45 | $28.59 | 1,040,500 | — | 2.26% | $1.32B | — | — |
| 2026-07-17 | $29.03 | $29.85 | $28.99 | $29.66 | 681,600 | — | 1.48% | $1.37B | — | — |
| 2026-07-16 | $28.81 | $29.54 | $27.83 | $29.18 | 1,214,500 | — | 2.64% | $1.34B | — | — |
| 2026-07-15 | $27.28 | $28.49 | $27.28 | $27.85 | 666,800 | — | 1.45% | $1.28B | — | — |
| 2026-07-14 | $27.10 | $27.54 | $26.60 | $27.45 | 457,500 | — | 0.99% | $1.26B | — | — |
| 2026-07-13 | $26.61 | $27.34 | $26.53 | $27.23 | 744,100 | — | 1.61% | $1.25B | — | — |
| 2026-07-10 | $26.01 | $27.13 | $26.01 | $26.48 | 896,400 | — | 1.95% | $1.22B | — | — |
| 2026-07-09 | $25.92 | $26.55 | $25.87 | $25.97 | 701,900 | — | 1.52% | $1.20B | — | — |
| 2026-07-08 | $26.71 | $26.94 | $25.78 | $26.00 | 624,600 | — | 1.36% | $1.20B | — | — |
| 2026-07-07 | $27.07 | $27.49 | $26.50 | $26.61 | 580,800 | — | 1.26% | $1.23B | — | — |
| 2026-07-06 | $27.14 | $27.20 | $26.07 | $26.67 | 680,100 | — | 1.48% | $1.23B | — | — |
| 2026-07-02 | $27.61 | $28.01 | $27.04 | $27.21 | 798,600 | — | 1.73% | $1.25B | — | — |
| 2026-07-01 | $26.80 | $27.86 | $26.80 | $27.51 | 987,900 | — | 2.14% | $1.27B | — | — |
| 2026-06-30 | $27.05 | $27.45 | $26.70 | $26.86 | 936,500 | — | 2.03% | $1.24B | — | — |
| 2026-06-29 | $27.40 | $27.86 | $26.47 | $27.78 | 1,094,800 | — | 2.38% | $1.28B | — | — |
| 2026-06-26 | $25.77 | $27.81 | $25.55 | $27.72 | 2,138,200 | — | 4.64% | $1.28B | — | — |
| 2026-06-25 | $26.44 | $26.74 | $25.15 | $25.49 | 1,221,400 | — | 2.65% | $1.17B | — | — |
| 2026-06-24 | $26.07 | $26.70 | $25.85 | $26.58 | 1,512,900 | — | 3.28% | $1.22B | — | — |
| 2026-06-23 | $24.78 | $26.70 | $24.66 | $26.22 | 3,082,900 | — | 6.69% | $1.21B | — | — |
| 2026-06-22 | $22.98 | $23.86 | $21.67 | $22.72 | 1,899,100 | — | 4.12% | $1.05B | — | — |
| 2026-06-18 | $22.83 | $24.10 | $22.61 | $23.11 | 1,849,300 | — | 4.01% | $1.06B | — | — |
| 2026-06-17 | $22.84 | $23.36 | $22.14 | $22.56 | 791,100 | — | 1.72% | $1.04B | — | — |
| 2026-06-16 | $22.97 | $23.55 | $22.32 | $22.65 | 1,031,100 | — | 2.24% | $1.04B | — | — |
| 2026-06-15 | $22.77 | $23.38 | $22.74 | $22.99 | 856,100 | — | 1.86% | $1.06B | — | — |
| 2026-06-12 | $21.65 | $23.51 | $21.57 | $22.94 | 870,400 | — | 1.89% | $1.06B | — | — |
| 2026-06-11 | $21.78 | $21.94 | $21.15 | $21.65 | 800,900 | — | 1.74% | $998M | — | — |
| 2026-06-10 | $20.73 | $21.65 | $20.40 | $21.59 | 839,300 | — | 1.82% | $995M | $0.15 | — |
| 2026-06-09 | $20.49 | $20.78 | $20.29 | $20.73 | 751,500 | — | 1.63% | $955M | — | — |
| 2026-06-08 | $19.85 | $20.87 | $19.66 | $20.28 | 854,000 | — | 1.85% | $934M | — | — |
| 2026-06-05 | $20.00 | $20.49 | $19.86 | $19.87 | 731,500 | — | 1.59% | $916M | — | — |
| 2026-06-04 | $19.00 | $19.95 | $18.97 | $19.76 | 797,800 | — | 1.73% | $910M | — | — |
| 2026-06-03 | $18.46 | $18.90 | $18.24 | $18.53 | 1,114,200 | — | 2.42% | $854M | — | — |
| 2026-06-02 | $17.68 | $18.78 | $17.50 | $18.66 | 910,300 | — | 1.98% | $860M | — | — |
| 2026-06-01 | $17.35 | $17.84 | $17.00 | $17.81 | 931,300 | — | 2.02% | $821M | — | — |
| 2026-05-29 | $17.30 | $17.69 | $17.18 | $17.52 | 859,600 | — | 1.87% | $807M | — | — |
| 2026-05-28 | $17.69 | $17.91 | $17.32 | $17.44 | 503,700 | — | 1.09% | $804M | — | — |
| 2026-05-27 | $17.85 | $18.72 | $17.66 | $17.79 | 731,500 | — | 1.59% | $820M | — | — |
| 2026-05-26 | $17.57 | $17.92 | $17.49 | $17.52 | 517,000 | — | 1.12% | $807M | — | — |
| 2026-05-22 | $17.48 | $17.88 | $17.26 | $17.66 | 558,900 | — | 1.21% | $814M | — | — |
| 2026-05-21 | $16.77 | $17.40 | $16.33 | $17.38 | 938,100 | — | 2.04% | $801M | — | — |
| 2026-05-20 | $16.07 | $17.04 | $15.75 | $16.94 | 1,021,800 | — | 2.22% | $781M | — | — |
| 2026-05-19 | $16.19 | $16.48 | $15.73 | $16.00 | 880,000 | — | 1.91% | $737M | — | — |
| 2026-05-18 | $15.87 | $16.39 | $15.78 | $16.14 | 1,153,400 | — | 2.50% | $744M | — | — |
| 2026-05-15 | $16.66 | $16.76 | $15.75 | $15.93 | 1,697,000 | — | 3.68% | $734M | — | — |
| 2026-05-14 | $18.46 | $18.46 | $16.61 | $16.68 | 1,653,800 | — | 3.59% | $769M | — | — |
| 2026-05-13 | $19.02 | $19.15 | $18.09 | $18.22 | 1,037,900 | — | 2.25% | $840M | — | — |
| 2026-05-12 | $19.87 | $20.00 | $19.23 | $19.27 | 1,067,500 | — | 2.32% | $888M | — | — |
| 2026-05-11 | $21.00 | $21.16 | $19.54 | $19.67 | 1,147,600 | — | 2.49% | $906M | — | — |
| 2026-05-08 | $21.73 | $21.87 | $21.15 | $21.25 | 920,400 | — | 2.00% | $979M | — | — |
| 2026-05-07 | $22.25 | $24.08 | $21.63 | $21.65 | 1,018,000 | — | 2.21% | $998M | — | — |
| 2026-05-06 | $24.63 | $25.23 | $20.49 | $22.39 | 1,375,200 | — | 2.98% | $1.03B | — | — |
| 2026-05-05 | $21.77 | $22.99 | $21.49 | $22.83 | 722,500 | — | 1.57% | $1.05B | — | — |
| 2026-05-04 | $22.27 | $22.43 | $21.54 | $21.56 | 721,800 | — | 1.57% | $993M | — | — |
| 2026-05-01 | $22.78 | $22.88 | $22.03 | $22.56 | 587,800 | — | 1.28% | $1.04B | — | — |
| 2026-04-30 | $21.92 | $22.72 | $21.72 | $22.55 | 599,700 | — | 1.30% | $1.04B | — | — |
| 2026-04-29 | $22.58 | $22.71 | $21.65 | $21.75 | 806,500 | — | 1.75% | $1.00B | — | — |
| 2026-04-28 | $23.32 | $23.56 | $22.60 | $22.79 | 745,100 | — | 1.62% | $1.05B | — | — |
| 2026-04-27 | $23.34 | $23.50 | $23.06 | $23.09 | 485,800 | — | 1.05% | $1.06B | — | — |
| 2026-04-24 | $24.06 | $24.32 | $23.29 | $23.41 | 593,500 | — | 1.29% | $1.08B | — | — |
| 2026-04-23 | $23.08 | $23.77 | $23.04 | $23.75 | 349,000 | — | 0.76% | $1.09B | — | — |
| 2026-04-22 | $23.17 | $23.45 | $22.79 | $22.95 | 445,700 | — | 0.97% | $1.06B | — | — |
| 2026-04-21 | $23.57 | $23.66 | $22.98 | $23.09 | 379,700 | — | 0.82% | $1.06B | — | — |
| 2026-04-20 | $23.33 | $23.81 | $23.23 | $23.57 | 369,900 | — | 0.80% | $1.09B | — | — |
| 2026-04-17 | $22.60 | $23.66 | $22.58 | $23.40 | 541,700 | — | 1.18% | $1.08B | — | — |
| 2026-04-16 | $22.14 | $22.40 | $22.04 | $22.38 | 288,400 | — | 0.63% | $1.03B | — | — |
| 2026-04-15 | $22.41 | $22.66 | $22.20 | $22.26 | 319,000 | — | 0.69% | $1.03B | — | — |
| 2026-04-14 | $22.12 | $22.59 | $21.91 | $22.44 | 416,600 | — | 0.90% | $1.03B | — | — |
| 2026-04-13 | $21.75 | $22.28 | $21.48 | $22.20 | 511,500 | — | 1.11% | $1.02B | — | — |
| 2026-04-10 | $22.35 | $22.51 | $21.80 | $21.89 | 434,500 | — | 0.94% | $1.01B | — | — |
| 2026-04-09 | $21.25 | $22.47 | $21.14 | $22.34 | 654,200 | — | 1.42% | $1.03B | — | — |
| 2026-04-08 | $21.21 | $21.73 | $21.20 | $21.56 | 825,000 | — | 1.79% | $993M | — | — |
| 2026-04-07 | $21.13 | $21.16 | $20.60 | $20.72 | 522,800 | — | 1.13% | $955M | — | — |
| 2026-04-06 | $20.95 | $21.43 | $20.60 | $21.30 | 579,300 | — | 1.26% | $981M | — | — |
| 2026-04-02 | $21.17 | $21.17 | $20.60 | $20.98 | 622,300 | — | 1.35% | $967M | — | — |
| 2026-04-01 | $21.31 | $21.57 | $21.21 | $21.31 | 599,500 | — | 1.30% | $982M | — | — |
| 2026-03-31 | $21.41 | $21.42 | $20.82 | $21.34 | 913,600 | — | 1.98% | $983M | — | — |
| 2026-03-30 | $21.27 | $21.49 | $20.58 | $21.43 | 1,007,600 | — | 2.16% | $1.00B | — | — |
| 2026-03-27 | $20.96 | $21.80 | $20.95 | $21.02 | 1,112,700 | — | 2.38% | $982M | — | — |
| 2026-03-26 | $20.01 | $21.13 | $20.01 | $21.08 | 779,200 | — | 1.67% | $985M | — | — |
| 2026-03-25 | $19.94 | $20.13 | $19.53 | $20.07 | 707,400 | — | 1.51% | $938M | — | — |
| 2026-03-24 | $19.20 | $19.78 | $19.10 | $19.61 | 1,051,900 | — | 2.25% | $916M | — | — |
| 2026-03-23 | $20.10 | $20.45 | $19.50 | $19.51 | 791,500 | — | 1.69% | $911M | — | — |
| 2026-03-20 | $19.62 | $19.81 | $19.34 | $19.43 | 1,589,500 | — | 3.40% | $908M | — | — |
| 2026-03-19 | $19.69 | $19.92 | $19.52 | $19.67 | 633,000 | — | 1.35% | $919M | — | — |
| 2026-03-18 | $20.19 | $20.23 | $19.78 | $19.87 | 716,000 | — | 1.53% | $928M | — | — |
| 2026-03-17 | $20.41 | $20.90 | $20.24 | $20.54 | 657,200 | — | 1.41% | $960M | — | — |
| 2026-03-16 | $19.92 | $20.39 | $19.87 | $20.24 | 659,300 | — | 1.41% | $946M | — | — |
| 2026-03-13 | $18.92 | $19.80 | $18.88 | $19.76 | 715,300 | — | 1.53% | $923M | — | — |
| 2026-03-12 | $19.58 | $19.67 | $18.54 | $18.63 | 1,101,800 | — | 2.36% | $870M | — | — |
| 2026-03-11 | $20.51 | $20.54 | $19.69 | $19.92 | 891,700 | — | 1.91% | $931M | — | — |
| 2026-03-10 | $20.90 | $21.45 | $20.62 | $20.62 | 749,600 | — | 1.60% | $963M | — | — |
| 2026-03-09 | $20.83 | $21.06 | $20.29 | $21.00 | 697,300 | — | 1.49% | $981M | — | — |
| 2026-03-06 | $21.04 | $21.40 | $20.66 | $21.13 | 766,300 | — | 1.64% | $987M | $0.15 | — |
| 2026-03-05 | $21.15 | $21.22 | $20.76 | $21.10 | 1,162,800 | — | 2.49% | $986M | — | — |
| 2026-03-04 | $21.57 | $21.78 | $20.95 | $21.42 | 727,900 | — | 1.56% | $1.00B | — | — |
| 2026-03-03 | $21.67 | $21.75 | $20.69 | $21.40 | 816,000 | — | 1.75% | $1000M | — | — |
| 2026-03-02 | $22.45 | $22.73 | $22.14 | $22.23 | 818,800 | — | 1.75% | $1.04B | — | — |
| 2026-02-27 | $22.71 | $23.08 | $22.50 | $22.74 | 736,400 | — | 1.58% | $1.06B | — | — |
| 2026-02-26 | $22.53 | $22.90 | $22.51 | $22.80 | 572,600 | — | 1.23% | $1.07B | — | — |
| 2026-02-25 | $22.44 | $22.57 | $22.01 | $22.40 | 754,400 | — | 1.61% | $1.05B | — | — |
| 2026-02-24 | $22.41 | $22.83 | $22.36 | $22.57 | 702,700 | — | 1.50% | $1.05B | — | — |
| 2026-02-23 | $22.70 | $22.78 | $22.31 | $22.35 | 709,200 | — | 1.52% | $1.04B | — | — |
| 2026-02-20 | $22.27 | $22.78 | $21.92 | $22.72 | 695,000 | — | 1.49% | $1.06B | — | — |
| 2026-02-19 | $22.12 | $22.38 | $21.89 | $22.17 | 876,400 | — | 1.88% | $1.04B | — | — |
| 2026-02-18 | $21.80 | $22.47 | $21.80 | $22.10 | 1,154,400 | — | 2.47% | $1.03B | — | — |
| 2026-02-17 | $22.12 | $22.20 | $21.68 | $22.09 | 978,800 | — | 2.10% | $1.03B | — | — |
| 2026-02-13 | $21.00 | $21.89 | $21.00 | $21.89 | 771,200 | — | 1.65% | $1.02B | — | — |
| 2026-02-12 | $20.87 | $21.70 | $20.87 | $21.35 | 865,800 | — | 1.85% | $997M | — | — |
| 2026-02-11 | $20.36 | $21.04 | $20.08 | $21.01 | 818,000 | — | 1.75% | $982M | — | — |
| 2026-02-10 | $20.35 | $21.43 | $20.16 | $20.50 | 1,233,800 | — | 2.64% | $958M | — | — |
| 2026-02-09 | $19.06 | $20.21 | $18.56 | $19.79 | 1,959,200 | — | 4.19% | $925M | — | — |
| 2026-02-06 | $20.32 | $20.89 | $20.21 | $20.75 | 719,200 | — | 1.54% | $969M | — | — |
| 2026-02-05 | $20.62 | $20.76 | $20.33 | $20.47 | 556,200 | — | 1.19% | $956M | — | — |
| 2026-02-04 | $20.08 | $20.80 | $19.93 | $20.42 | 673,800 | — | 1.44% | $954M | — | — |
| 2026-02-03 | $19.55 | $20.39 | $19.55 | $19.78 | 585,400 | — | 1.25% | $924M | — | — |
| 2026-02-02 | $19.50 | $19.89 | $19.30 | $19.56 | 707,900 | — | 1.52% | $914M | — | — |
| 2026-01-30 | $19.04 | $19.60 | $18.88 | $19.46 | 669,200 | — | 1.43% | $909M | — | — |
| 2026-01-29 | $18.88 | $19.01 | $18.65 | $18.89 | 486,200 | — | 1.04% | $882M | — | — |
| 2026-01-28 | $19.28 | $19.31 | $18.58 | $18.79 | 484,700 | — | 1.04% | $878M | — | — |
| 2026-01-27 | $19.03 | $19.38 | $18.92 | $19.23 | 417,600 | — | 0.89% | $898M | — | — |
| 2026-01-26 | $19.67 | $19.67 | $19.01 | $19.25 | 759,200 | — | 1.63% | $899M | — | — |
| 2026-01-23 | $19.28 | $19.57 | $19.20 | $19.56 | 480,100 | — | 1.03% | $914M | — | — |
| 2026-01-22 | $19.15 | $19.46 | $19.02 | $19.36 | 504,100 | — | 1.08% | $904M | — | — |
| 2026-01-21 | $19.32 | $19.62 | $19.05 | $19.14 | 819,500 | — | 1.75% | $894M | — | — |
| 2026-01-20 | $18.44 | $19.30 | $18.30 | $19.29 | 762,400 | — | 1.63% | $901M | — | — |
| 2026-01-16 | $18.84 | $18.92 | $18.46 | $18.67 | 474,400 | — | 1.02% | $872M | — | — |
| 2026-01-15 | $18.72 | $19.10 | $18.33 | $18.99 | 456,700 | — | 0.98% | $887M | — | — |
| 2026-01-14 | $18.44 | $18.86 | $18.44 | $18.78 | 553,900 | — | 1.19% | $877M | — | — |
| 2026-01-13 | $18.34 | $18.78 | $18.22 | $18.44 | 513,500 | — | 1.10% | $861M | — | — |
| 2026-01-12 | $18.08 | $18.28 | $17.79 | $18.23 | 554,200 | — | 1.19% | $852M | — | — |
| 2026-01-09 | $17.89 | $18.21 | $17.62 | $18.20 | 540,100 | — | 1.16% | $850M | — | — |
| 2026-01-08 | $16.70 | $17.95 | $16.70 | $17.69 | 640,500 | — | 1.37% | $826M | — | — |
| 2026-01-07 | $17.20 | $17.37 | $16.48 | $16.89 | 770,400 | — | 1.65% | $789M | — | — |
| 2026-01-06 | $16.73 | $17.19 | $16.73 | $17.16 | 477,300 | — | 1.02% | $802M | — | — |
| 2026-01-05 | $16.68 | $17.01 | $16.55 | $16.81 | 707,800 | — | 1.52% | $785M | — | — |
| 2026-01-02 | $17.01 | $17.09 | $16.66 | $16.86 | 667,900 | — | 1.43% | $788M | — | — |
| 2025-12-31 | $17.14 | $17.30 | $17.00 | $17.05 | 611,800 | — | 1.31% | $797M | — | — |
| 2025-12-30 | $17.31 | $17.46 | $17.04 | $17.14 | 547,600 | — | 1.18% | $796M | — | — |
| 2025-12-29 | $17.43 | $17.53 | $17.21 | $17.38 | 555,100 | — | 1.19% | $808M | — | — |
| 2025-12-26 | $17.43 | $17.61 | $17.36 | $17.48 | 419,500 | — | 0.90% | $812M | — | — |
| 2025-12-24 | $17.04 | $17.45 | $17.01 | $17.44 | 221,100 | — | 0.48% | $810M | — | — |
| 2025-12-23 | $17.39 | $17.51 | $17.01 | $17.10 | 835,700 | — | 1.80% | $795M | — | — |
| 2025-12-22 | $17.37 | $17.56 | $17.10 | $17.16 | 644,700 | — | 1.39% | $797M | — | — |
| 2025-12-19 | $17.60 | $17.69 | $17.30 | $17.52 | 1,404,100 | — | 3.02% | $814M | — | — |
| 2025-12-18 | $18.20 | $18.37 | $17.72 | $17.78 | 659,200 | — | 1.42% | $826M | — | — |
| 2025-12-17 | $17.78 | $18.50 | $17.78 | $18.15 | 690,900 | — | 1.49% | $843M | — | — |
| 2025-12-16 | $17.55 | $17.91 | $17.49 | $17.76 | 553,800 | — | 1.19% | $825M | — | — |
| 2025-12-15 | $17.53 | $17.55 | $17.23 | $17.52 | 631,800 | — | 1.36% | $814M | — | — |
| 2025-12-12 | $17.51 | $17.76 | $17.34 | $17.40 | 513,100 | — | 1.10% | $808M | — | — |
| 2025-12-11 | $17.42 | $17.62 | $17.36 | $17.51 | 583,100 | — | 1.25% | $814M | — | — |
| 2025-12-10 | $16.43 | $17.40 | $16.43 | $17.33 | 1,092,700 | — | 2.35% | $805M | — | — |
| 2025-12-09 | $15.93 | $16.50 | $15.93 | $16.42 | 671,800 | — | 1.45% | $763M | — | — |
| 2025-12-08 | $16.71 | $16.75 | $15.88 | $15.91 | 955,800 | — | 2.06% | $739M | — | — |
| 2025-12-05 | $17.01 | $17.23 | $16.68 | $16.73 | 586,300 | — | 1.26% | $777M | — | — |
| 2025-12-04 | $17.46 | $17.50 | $16.89 | $16.91 | 552,000 | — | 1.19% | $786M | $0.15 | — |
| 2025-12-03 | $17.05 | $17.67 | $17.05 | $17.59 | 575,700 | — | 1.24% | $817M | — | — |
| 2025-12-02 | $17.42 | $17.49 | $16.65 | $17.00 | 815,800 | — | 1.76% | $790M | — | — |
| 2025-12-01 | $17.66 | $17.90 | $17.42 | $17.49 | 822,100 | — | 1.77% | $813M | — | — |
| 2025-11-28 | $17.83 | $18.01 | $17.71 | $17.86 | 329,500 | — | 0.71% | $830M | — | — |
| 2025-11-26 | $17.60 | $18.08 | $17.56 | $17.83 | 821,000 | — | 1.77% | $828M | — | — |
| 2025-11-25 | $17.52 | $18.06 | $17.38 | $17.55 | 845,100 | — | 1.82% | $815M | — | — |
| 2025-11-24 | $17.45 | $17.48 | $17.22 | $17.46 | 864,000 | — | 1.86% | $811M | — | — |
| 2025-11-21 | $17.20 | $17.82 | $17.15 | $17.53 | 662,100 | — | 1.42% | $815M | — | — |
| 2025-11-20 | $17.48 | $17.74 | $16.98 | $17.02 | 833,300 | — | 1.79% | $791M | — | — |
| 2025-11-19 | $16.98 | $17.47 | $16.63 | $17.43 | 1,165,400 | — | 2.51% | $810M | — | — |
| 2025-11-18 | $17.41 | $17.44 | $16.73 | $16.87 | 1,399,200 | — | 3.01% | $784M | — | — |
| 2025-11-17 | $18.11 | $18.39 | $17.73 | $17.80 | 1,218,400 | — | 2.62% | $827M | — | — |
| 2025-11-14 | $18.00 | $18.44 | $17.62 | $18.13 | 1,198,800 | — | 2.58% | $842M | — | — |
| 2025-11-13 | $19.07 | $20.44 | $18.30 | $18.39 | 1,367,200 | — | 2.94% | $854M | — | — |
| 2025-11-12 | $18.63 | $19.11 | $18.63 | $18.91 | 884,700 | — | 1.90% | $879M | — | — |
| 2025-11-11 | $18.96 | $19.00 | $18.52 | $18.57 | 588,100 | — | 1.27% | $863M | — | — |
| 2025-11-10 | $18.69 | $18.83 | $18.51 | $18.83 | 727,800 | — | 1.57% | $875M | — | — |
| 2025-11-07 | $18.78 | $18.86 | $18.51 | $18.73 | 657,200 | — | 1.41% | $870M | — | — |
| 2025-11-06 | $19.13 | $19.31 | $18.57 | $18.70 | 722,100 | — | 1.55% | $869M | — | — |
| 2025-11-05 | $19.13 | $19.41 | $18.81 | $19.18 | 748,600 | — | 1.61% | $891M | — | — |
| 2025-11-04 | $19.27 | $19.49 | $18.99 | $19.20 | 709,800 | — | 1.53% | $892M | — | — |
| 2025-11-03 | $19.25 | $19.36 | $18.63 | $19.20 | 787,700 | — | 1.70% | $892M | — | — |
| 2025-10-31 | $19.24 | $19.54 | $18.97 | $19.39 | 591,700 | — | 1.27% | $901M | — | — |
| 2025-10-30 | $18.87 | $19.36 | $18.87 | $19.32 | 638,100 | — | 1.37% | $898M | — | — |
| 2025-10-29 | $19.46 | $19.59 | $18.72 | $18.96 | 560,200 | — | 1.21% | $881M | — | — |
| 2025-10-28 | $19.34 | $19.63 | $19.06 | $19.63 | 846,900 | — | 1.82% | $912M | — | — |
| 2025-10-27 | $19.71 | $19.91 | $19.43 | $19.54 | 524,200 | — | 1.13% | $908M | — | — |
| 2025-10-24 | $20.28 | $20.28 | $19.63 | $19.69 | 477,500 | — | 1.03% | $915M | — | — |
| 2025-10-23 | $20.11 | $20.28 | $19.62 | $19.82 | 576,000 | — | 1.24% | $921M | — | — |
| 2025-10-22 | $19.76 | $20.30 | $19.50 | $20.09 | 595,600 | — | 1.28% | $933M | — | — |
| 2025-10-21 | $20.06 | $20.06 | $19.62 | $19.80 | 581,400 | — | 1.25% | $920M | — | — |
| 2025-10-20 | $20.33 | $20.37 | $19.93 | $19.98 | 556,400 | — | 1.20% | $928M | — | — |
| 2025-10-17 | $20.08 | $20.39 | $19.97 | $20.26 | 557,700 | — | 1.20% | $941M | — | — |
| 2025-10-16 | $20.14 | $20.37 | $19.95 | $20.00 | 722,000 | — | 1.55% | $929M | — | — |
| 2025-10-15 | $20.05 | $20.31 | $19.93 | $20.16 | 396,900 | — | 0.85% | $937M | — | — |
| 2025-10-14 | $19.68 | $20.15 | $19.54 | $20.08 | 471,600 | — | 1.01% | $933M | — | — |
| 2025-10-13 | $19.74 | $19.94 | $19.68 | $19.75 | 574,800 | — | 1.24% | $918M | — | — |
| 2025-10-10 | $20.34 | $20.34 | $19.51 | $19.65 | 466,100 | — | 1.00% | $913M | — | — |
| 2025-10-09 | $20.34 | $20.34 | $19.97 | $20.19 | 420,700 | — | 0.91% | $938M | — | — |
| 2025-10-08 | $20.18 | $20.53 | $20.15 | $20.27 | 387,800 | — | 0.83% | $942M | — | — |
| 2025-10-07 | $20.07 | $20.38 | $19.92 | $20.25 | 565,300 | — | 1.22% | $941M | — | — |
| 2025-10-06 | $20.46 | $20.72 | $19.87 | $19.93 | 502,900 | — | 1.08% | $926M | — | — |
| 2025-10-03 | $20.60 | $21.05 | $20.42 | $20.44 | 515,100 | — | 1.11% | $950M | — | — |
| 2025-10-02 | $20.77 | $20.88 | $20.48 | $20.60 | 542,200 | — | 1.17% | $957M | — | — |
| 2025-10-01 | $20.24 | $20.94 | $20.13 | $20.88 | 763,700 | — | 1.64% | $970M | — | — |
| 2025-09-30 | $19.84 | $20.38 | $19.84 | $20.36 | 831,000 | — | 1.79% | $946M | — | — |
| 2025-09-29 | $19.80 | $19.98 | $19.43 | $19.93 | 784,100 | — | 1.69% | $926M | — | — |
| 2025-09-26 | $19.46 | $19.80 | $19.39 | $19.74 | 600,200 | — | 1.29% | $917M | — | — |
| 2025-09-25 | $19.75 | $19.89 | $19.25 | $19.42 | 611,400 | — | 1.32% | $902M | — | — |
| 2025-09-24 | $19.61 | $19.94 | $19.60 | $19.75 | 856,700 | — | 1.84% | $918M | — | — |
| 2025-09-23 | $20.18 | $20.29 | $19.26 | $19.51 | 898,300 | — | 1.93% | $906M | — | — |
| 2025-09-22 | $20.34 | $20.38 | $19.89 | $19.95 | 832,500 | — | 1.79% | $927M | — | — |
| 2025-09-19 | $20.99 | $20.99 | $20.18 | $20.32 | 1,659,700 | — | 3.57% | $944M | — | — |
| 2025-09-18 | $20.78 | $21.04 | $20.61 | $20.89 | 643,600 | — | 1.39% | $970M | — | — |
| 2025-09-17 | $21.37 | $21.66 | $20.71 | $20.83 | 691,900 | — | 1.49% | $968M | — | — |
| 2025-09-16 | $21.19 | $21.37 | $20.85 | $21.27 | 855,600 | — | 1.84% | $988M | — | — |
| 2025-09-15 | $21.88 | $21.91 | $21.04 | $21.17 | 761,100 | — | 1.64% | $984M | — | — |
| 2025-09-12 | $22.05 | $22.05 | $21.35 | $21.71 | 990,400 | — | 2.13% | $1.01B | — | — |
| 2025-09-11 | $21.69 | $22.15 | $21.56 | $22.02 | 845,200 | — | 1.82% | $1.02B | — | — |
| 2025-09-10 | $22.19 | $22.28 | $21.38 | $21.67 | 814,900 | — | 1.75% | $1.01B | — | — |
| 2025-09-09 | $22.62 | $22.67 | $22.28 | $22.41 | 940,000 | — | 2.02% | $1.04B | — | — |
| 2025-09-08 | $23.22 | $23.35 | $22.31 | $22.63 | 854,300 | — | 1.84% | $1.05B | — | — |
| 2025-09-05 | $23.13 | $24.09 | $23.13 | $23.40 | 884,000 | — | 1.90% | $1.09B | — | — |
| 2025-09-04 | $23.95 | $23.95 | $23.24 | $23.58 | 447,300 | — | 0.96% | $1.10B | $0.15 | — |
| 2025-09-03 | $23.57 | $23.88 | $23.42 | $23.76 | 503,600 | — | 1.08% | $1.10B | — | — |
| 2025-09-02 | $23.85 | $24.05 | $23.50 | $23.72 | 562,600 | — | 1.21% | $1.10B | — | — |
| 2025-08-29 | $23.64 | $24.05 | $23.60 | $24.02 | 506,300 | — | 1.09% | $1.12B | — | — |
| 2025-08-28 | $23.60 | $23.66 | $23.22 | $23.63 | 584,400 | — | 1.26% | $1.10B | — | — |
| 2025-08-27 | $23.10 | $23.65 | $23.10 | $23.51 | 477,500 | — | 1.03% | $1.09B | — | — |
| 2025-08-26 | $23.46 | $23.66 | $23.11 | $23.15 | 506,200 | — | 1.09% | $1.08B | — | — |
| 2025-08-25 | $23.83 | $23.86 | $23.50 | $23.50 | 573,900 | — | 1.24% | $1.09B | — | — |
| 2025-08-22 | $23.51 | $24.12 | $23.51 | $23.96 | 544,400 | — | 1.17% | $1.11B | — | — |
| 2025-08-21 | $23.01 | $23.42 | $22.74 | $23.36 | 502,000 | — | 1.08% | $1.09B | — | — |
| 2025-08-20 | $23.66 | $23.81 | $23.32 | $23.37 | 483,200 | — | 1.04% | $1.09B | — | — |
| 2025-08-19 | $23.34 | $23.73 | $23.26 | $23.55 | 500,200 | — | 1.08% | $1.09B | — | — |
| 2025-08-18 | $22.98 | $23.29 | $22.98 | $23.11 | 598,600 | — | 1.29% | $1.07B | — | — |
| 2025-08-15 | $23.37 | $23.48 | $22.85 | $22.93 | 578,100 | — | 1.24% | $1.07B | — | — |
| 2025-08-14 | $23.18 | $23.27 | $22.71 | $23.26 | 1,222,700 | — | 2.63% | $1.08B | — | — |
| 2025-08-13 | $22.60 | $23.63 | $22.35 | $23.55 | 871,100 | — | 1.88% | $1.09B | — | — |
| 2025-08-12 | $22.31 | $22.77 | $22.08 | $22.52 | 926,600 | — | 1.99% | $1.05B | — | — |
| 2025-08-11 | $22.22 | $22.41 | $21.96 | $22.04 | 1,070,900 | — | 2.31% | $1.02B | — | — |
| 2025-08-08 | $22.13 | $22.47 | $21.90 | $22.03 | 740,900 | — | 1.59% | $1.02B | — | — |
| 2025-08-07 | $21.82 | $22.29 | $21.58 | $22.11 | 1,082,200 | — | 2.33% | $1.03B | — | — |
| 2025-08-06 | $20.80 | $22.22 | $20.50 | $21.72 | 2,753,300 | — | 5.93% | $1.01B | — | — |
| 2025-08-05 | $20.85 | $21.40 | $19.13 | $20.29 | 3,824,600 | — | 8.23% | $943M | — | — |
| 2025-08-04 | $25.31 | $25.57 | $24.80 | $25.00 | 801,200 | — | 1.72% | $1.16B | — | — |
| 2025-08-01 | $25.45 | $25.47 | $24.73 | $25.16 | 715,400 | — | 1.54% | $1.17B | — | — |
| 2025-07-31 | $25.43 | $25.62 | $25.11 | $25.23 | 672,600 | — | 1.45% | $1.17B | — | — |
| 2025-07-30 | $25.99 | $26.09 | $25.39 | $25.72 | 561,700 | — | 1.21% | $1.19B | — | — |
| 2025-07-29 | $26.18 | $26.26 | $25.65 | $25.83 | 551,200 | — | 1.19% | $1.20B | — | — |
| 2025-07-28 | $26.80 | $26.90 | $26.16 | $26.18 | 599,500 | — | 1.29% | $1.22B | — | — |
| 2025-07-25 | $26.74 | $27.03 | $26.36 | $27.00 | 370,600 | — | 0.80% | $1.25B | — | — |
| 2025-07-24 | $26.86 | $27.08 | $26.52 | $26.75 | 438,900 | — | 0.94% | $1.24B | — | — |
| 2025-07-23 | $26.87 | $27.19 | $26.76 | $27.02 | 655,500 | — | 1.41% | $1.26B | — | — |
| 2025-07-22 | $25.64 | $26.72 | $25.52 | $26.60 | 607,600 | — | 1.31% | $1.24B | — | — |
| 2025-07-21 | $25.76 | $25.76 | $25.38 | $25.44 | 499,500 | — | 1.08% | $1.18B | — | — |
| 2025-07-18 | $25.91 | $25.92 | $25.20 | $25.56 | 559,100 | — | 1.20% | $1.19B | — | — |
| 2025-07-17 | $25.58 | $26.01 | $25.51 | $25.82 | 684,200 | — | 1.47% | $1.20B | — | — |
| 2025-07-16 | $25.85 | $26.32 | $24.99 | $25.70 | 1,027,600 | — | 2.21% | $1.19B | — | — |
| 2025-07-15 | $26.77 | $26.99 | $25.60 | $25.61 | 1,090,200 | — | 2.35% | $1.19B | — | — |
| 2025-07-14 | $26.88 | $27.24 | $25.98 | $26.69 | 1,448,900 | — | 3.12% | $1.24B | — | — |
| 2025-07-11 | $26.46 | $27.22 | $26.29 | $27.10 | 934,100 | — | 2.01% | $1.26B | — | — |
| 2025-07-10 | $25.62 | $27.01 | $25.62 | $26.76 | 891,500 | — | 1.92% | $1.24B | — | — |
| 2025-07-09 | $25.15 | $25.72 | $24.75 | $25.70 | 1,349,600 | — | 2.91% | $1.19B | — | — |
| 2025-07-08 | $24.56 | $25.47 | $24.44 | $25.10 | 904,100 | — | 1.95% | $1.17B | — | — |
| 2025-07-07 | $24.53 | $24.99 | $24.40 | $24.51 | 839,700 | — | 1.81% | $1.14B | — | — |
| 2025-07-03 | $24.99 | $25.09 | $24.40 | $24.62 | 313,400 | — | 0.67% | $1.14B | — | — |
| 2025-07-02 | $24.66 | $24.95 | $24.20 | $24.82 | 622,500 | — | 1.34% | $1.15B | — | — |
| 2025-07-01 | $23.35 | $25.12 | $23.24 | $24.48 | 800,400 | — | 1.72% | $1.14B | — | — |
| 2025-06-30 | $23.30 | $23.55 | $23.10 | $23.41 | 696,200 | — | 1.50% | $1.09B | — | — |
| 2025-06-27 | $23.71 | $23.78 | $23.05 | $23.25 | 938,700 | — | — | — | — | — |
| 2025-06-26 | $23.71 | $23.81 | $23.47 | $23.58 | 568,700 | — | — | — | — | — |
| 2025-06-25 | $23.65 | $23.90 | $23.40 | $23.70 | 726,100 | — | — | — | — | — |
| 2025-06-24 | $24.35 | $24.43 | $23.65 | $23.78 | 715,000 | — | — | — | — | — |
| 2025-06-23 | $23.15 | $24.15 | $23.05 | $24.07 | 817,700 | — | — | — | — | — |
| 2025-06-20 | $23.06 | $23.34 | $22.61 | $23.23 | 1,603,000 | — | — | — | — | — |
| 2025-06-18 | $22.79 | $23.45 | $22.63 | $23.00 | 1,115,200 | — | — | — | — | — |
| 2025-06-17 | $23.10 | $23.30 | $22.63 | $22.79 | 828,600 | — | — | — | — | — |
| 2025-06-16 | $23.44 | $23.57 | $23.13 | $23.32 | 987,900 | — | — | — | — | — |
| 2025-06-13 | $24.52 | $24.80 | $23.12 | $23.16 | 649,400 | — | — | — | — | — |
| 2025-06-12 | $25.00 | $25.28 | $24.71 | $24.84 | 688,900 | — | — | — | — | — |
| 2025-06-11 | $26.36 | $26.43 | $25.24 | $25.35 | 815,800 | — | — | — | — | — |
| 2025-06-10 | $26.76 | $26.95 | $26.12 | $26.16 | 735,100 | — | — | — | — | — |
| 2025-06-09 | $27.25 | $27.47 | $26.62 | $26.66 | 688,300 | — | — | — | — | — |
| 2025-06-06 | $27.05 | $27.15 | $26.84 | $27.06 | 538,200 | — | — | — | $0.15 | — |
| 2025-06-05 | $26.81 | $27.01 | $26.47 | $26.75 | 571,100 | — | — | — | — | — |
| 2025-06-04 | $26.69 | $27.30 | $26.56 | $26.96 | 614,500 | — | — | — | — | — |
| 2025-06-03 | $25.77 | $26.61 | $25.36 | $26.52 | 668,600 | — | — | — | — | — |
| 2025-06-02 | $27.42 | $27.48 | $25.80 | $25.84 | 682,300 | — | — | — | — | — |
| 2025-05-30 | $27.43 | $27.93 | $27.43 | $27.62 | 509,000 | — | — | — | — | — |
| 2025-05-29 | $27.81 | $28.07 | $27.56 | $27.69 | 502,300 | — | — | — | — | — |
| 2025-05-28 | $28.06 | $28.28 | $27.60 | $27.73 | 627,800 | — | — | — | — | — |
| 2025-05-27 | $27.57 | $28.24 | $27.43 | $28.06 | 737,600 | — | — | — | — | — |
| 2025-05-23 | $26.86 | $27.55 | $26.67 | $27.40 | 469,700 | — | — | — | — | — |
| 2025-05-22 | $27.23 | $27.28 | $26.98 | $27.11 | 544,500 | — | — | — | — | — |
| 2025-05-21 | $28.12 | $28.16 | $27.38 | $27.38 | 412,000 | — | — | — | — | — |
| 2025-05-20 | $28.36 | $28.57 | $28.24 | $28.37 | 587,500 | — | — | — | — | — |
| 2025-05-19 | $28.42 | $28.50 | $28.23 | $28.48 | 431,800 | — | — | — | — | — |
| 2025-05-16 | $28.41 | $28.72 | $28.28 | $28.58 | 511,700 | — | — | — | — | — |
| 2025-05-15 | $28.00 | $28.41 | $27.69 | $28.32 | 637,000 | — | — | — | — | — |
| 2025-05-14 | $28.30 | $28.34 | $27.87 | $28.00 | 758,900 | — | — | — | — | — |
| 2025-05-13 | $28.80 | $28.92 | $28.34 | $28.44 | 886,900 | — | — | — | — | — |
| 2025-05-12 | $27.35 | $28.82 | $27.18 | $28.73 | 707,200 | — | — | — | — | — |
| 2025-05-09 | $27.25 | $27.53 | $26.97 | $27.05 | 764,400 | — | — | — | — | — |
| 2025-05-08 | $27.01 | $27.29 | $25.54 | $27.20 | 1,494,200 | — | — | — | — | — |
| 2025-05-07 | $26.91 | $27.84 | $24.35 | $27.01 | 1,888,700 | — | — | — | — | — |
| 2025-05-06 | $30.32 | $30.53 | $29.80 | $30.02 | 612,000 | — | — | — | — | — |
| 2025-05-05 | $30.48 | $30.79 | $30.24 | $30.64 | 464,600 | — | — | — | — | — |
| 2025-05-02 | $30.48 | $30.85 | $30.28 | $30.57 | 410,700 | — | — | — | — | — |
| 2025-05-01 | $30.26 | $30.62 | $29.97 | $30.21 | 351,400 | — | — | — | — | — |
| 2025-04-30 | $30.84 | $30.84 | $30.25 | $30.55 | 419,100 | — | — | — | — | — |
| 2025-04-29 | $30.73 | $31.01 | $30.55 | $30.86 | 352,900 | — | — | — | — | — |
| 2025-04-28 | $30.63 | $31.04 | $30.50 | $30.91 | 337,900 | — | — | — | — | — |
| 2025-04-25 | $30.69 | $30.82 | $30.15 | $30.82 | 254,500 | — | — | — | — | — |
| 2025-04-24 | $30.00 | $30.73 | $29.83 | $30.63 | 331,400 | — | — | — | — | — |
| 2025-04-23 | $30.49 | $30.94 | $29.98 | $30.27 | 439,200 | — | — | — | — | — |
| 2025-04-22 | $30.35 | $30.70 | $29.99 | $30.42 | 395,000 | — | — | — | — | — |
| 2025-04-21 | $29.82 | $30.12 | $29.73 | $30.01 | 438,600 | — | — | — | — | — |
| 2025-04-17 | $29.24 | $30.26 | $29.24 | $30.04 | 369,000 | — | — | — | — | — |
| 2025-04-16 | $29.60 | $29.88 | $29.04 | $29.22 | 357,600 | — | — | — | — | — |
| 2025-04-15 | $29.90 | $30.17 | $29.47 | $29.49 | 360,200 | — | — | — | — | — |
| 2025-04-14 | $30.00 | $30.33 | $29.70 | $30.05 | 370,600 | — | — | — | — | — |
| 2025-04-11 | $29.03 | $29.83 | $28.51 | $29.81 | 348,900 | — | — | — | — | — |
| 2025-04-10 | $29.01 | $29.54 | $28.67 | $29.39 | 470,700 | — | — | — | — | — |
| 2025-04-09 | $27.38 | $29.88 | $27.23 | $29.56 | 737,000 | — | — | — | — | — |
| 2025-04-08 | $28.57 | $28.71 | $27.08 | $27.44 | 542,600 | — | — | — | — | — |
| 2025-04-07 | $28.86 | $29.62 | $27.65 | $27.99 | 921,900 | — | — | — | — | — |
| 2025-04-04 | $29.66 | $30.31 | $29.40 | $29.67 | 689,600 | — | — | — | — | — |
| 2025-04-03 | $31.51 | $31.65 | $30.38 | $30.41 | 505,400 | — | — | — | — | — |
| 2025-04-02 | $31.00 | $31.72 | $30.82 | $31.70 | 386,700 | — | — | — | — | — |
| 2025-04-01 | $31.28 | $31.48 | $30.89 | $31.21 | 458,100 | — | — | — | — | — |
| 2025-03-31 | $30.50 | $31.36 | $30.48 | $31.21 | 542,500 | — | — | — | — | — |
| 2025-03-28 | $30.94 | $30.96 | $30.42 | $30.65 | 366,800 | — | — | — | — | — |
| 2025-03-27 | $29.94 | $30.88 | $29.94 | $30.88 | 510,500 | — | — | — | — | — |
| 2025-03-26 | $29.28 | $29.82 | $29.26 | $29.74 | 478,500 | — | — | — | — | — |
| 2025-03-25 | $29.66 | $29.92 | $29.16 | $29.33 | 431,700 | — | — | — | — | — |
| 2025-03-24 | $29.57 | $29.84 | $29.47 | $29.64 | 445,400 | — | — | — | — | — |
| 2025-03-21 | $29.41 | $29.69 | $29.16 | $29.41 | 1,101,000 | — | — | — | — | — |
| 2025-03-20 | $29.79 | $30.24 | $29.59 | $29.59 | 447,500 | — | — | — | — | — |
| 2025-03-19 | $30.07 | $30.33 | $29.67 | $30.01 | 405,100 | — | — | — | — | — |
| 2025-03-18 | $30.07 | $30.28 | $29.69 | $30.17 | 570,100 | — | — | — | — | — |
| 2025-03-17 | $30.42 | $30.89 | $29.87 | $30.22 | 573,000 | — | — | — | — | — |
| 2025-03-14 | $30.29 | $30.43 | $29.93 | $30.35 | 316,500 | — | — | — | — | — |
| 2025-03-13 | $30.72 | $31.03 | $29.89 | $30.19 | 456,500 | — | — | — | — | — |
| 2025-03-12 | $31.39 | $31.56 | $30.76 | $30.80 | 598,700 | — | — | — | — | — |
| 2025-03-11 | $32.20 | $32.20 | $31.32 | $31.73 | 607,400 | — | — | — | — | — |
| 2025-03-10 | $31.78 | $32.96 | $31.78 | $32.15 | 643,600 | — | — | — | — | — |
| 2025-03-07 | $31.37 | $32.28 | $31.26 | $31.96 | 580,000 | — | — | — | — | — |
| 2025-03-06 | $31.14 | $31.77 | $30.94 | $31.40 | 858,100 | — | — | — | — | — |
| 2025-03-05 | $30.79 | $31.58 | $30.75 | $30.97 | 482,800 | — | — | — | $0.15 | — |
| 2025-03-04 | $30.91 | $31.62 | $30.59 | $30.63 | 699,100 | — | — | — | — | — |
| 2025-03-03 | $31.38 | $31.69 | $30.78 | $31.01 | 679,700 | — | — | — | — | — |
| 2025-02-28 | $31.36 | $31.56 | $31.16 | $31.47 | 802,000 | — | — | — | — | — |
| 2025-02-27 | $31.17 | $31.55 | $30.86 | $31.10 | 583,700 | — | — | — | — | — |
| 2025-02-26 | $31.83 | $32.20 | $31.21 | $31.40 | 473,100 | — | — | — | — | — |
| 2025-02-25 | $32.23 | $32.49 | $31.45 | $31.95 | 793,100 | — | — | — | — | — |
| 2025-02-24 | $30.79 | $31.56 | $30.72 | $30.88 | 519,400 | — | — | — | — | — |
| 2025-02-21 | $30.76 | $31.05 | $30.39 | $30.75 | 609,700 | — | — | — | — | — |
| 2025-02-20 | $29.69 | $30.60 | $29.69 | $30.42 | 489,600 | — | — | — | — | — |
| 2025-02-19 | $29.79 | $30.36 | $29.79 | $30.00 | 575,700 | — | — | — | — | — |
| 2025-02-18 | $29.64 | $30.22 | $29.52 | $29.94 | 688,500 | — | — | — | — | — |
| 2025-02-14 | $29.70 | $30.02 | $29.37 | $29.78 | 540,400 | — | — | — | — | — |
| 2025-02-13 | $29.24 | $29.77 | $28.95 | $29.71 | 549,900 | — | — | — | — | — |
| 2025-02-12 | $28.12 | $29.36 | $28.10 | $29.01 | 764,700 | — | — | — | — | — |
| 2025-02-11 | $28.68 | $29.45 | $27.99 | $28.59 | 965,900 | — | — | — | — | — |
| 2025-02-10 | $28.90 | $29.01 | $26.65 | $28.60 | 2,214,100 | — | — | — | — | — |
| 2025-02-07 | $31.85 | $32.04 | $31.36 | $31.60 | 593,900 | — | — | — | — | — |
| 2025-02-06 | $32.11 | $32.42 | $31.68 | $32.01 | 466,100 | — | — | — | — | — |
| 2025-02-05 | $31.48 | $31.98 | $31.11 | $31.84 | 491,400 | — | — | — | — | — |
| 2025-02-04 | $32.18 | $32.21 | $30.87 | $31.53 | 532,300 | — | — | — | — | — |
| 2025-02-03 | $33.03 | $33.03 | $32.21 | $32.34 | 470,800 | — | — | — | — | — |
| 2025-01-31 | $33.67 | $33.82 | $33.15 | $33.30 | 461,400 | — | — | — | — | — |
| 2025-01-30 | $33.79 | $34.01 | $33.48 | $33.90 | 291,300 | — | — | — | — | — |
| 2025-01-29 | $33.30 | $33.76 | $33.09 | $33.46 | 321,100 | — | — | — | — | — |
| 2025-01-28 | $34.20 | $34.62 | $33.34 | $33.34 | 352,600 | — | — | — | — | — |
| 2025-01-27 | $33.92 | $34.73 | $33.92 | $34.44 | 449,100 | — | — | — | — | — |
| 2025-01-24 | $33.92 | $34.30 | $33.59 | $33.82 | 381,500 | — | — | — | — | — |
| 2025-01-23 | $33.37 | $34.04 | $33.27 | $33.97 | 514,400 | — | — | — | — | — |
| 2025-01-22 | $34.04 | $34.16 | $33.45 | $33.52 | 427,800 | — | — | — | — | — |
| 2025-01-21 | $33.89 | $34.11 | $33.52 | $33.93 | 517,000 | — | — | — | — | — |
| 2025-01-17 | $33.32 | $34.07 | $33.30 | $33.72 | 574,000 | — | — | — | — | — |
| 2025-01-16 | $32.33 | $33.43 | $32.15 | $33.19 | 565,900 | — | — | — | — | — |
| 2025-01-15 | $32.83 | $33.08 | $32.30 | $32.51 | 424,500 | — | — | — | — | — |
| 2025-01-14 | $31.92 | $32.63 | $31.92 | $32.37 | 394,900 | — | — | — | — | — |
| 2025-01-13 | $31.50 | $32.20 | $31.41 | $31.94 | 556,900 | — | — | — | — | — |
| 2025-01-10 | $31.98 | $32.09 | $31.20 | $31.52 | 535,400 | — | — | — | — | — |
| 2025-01-08 | $31.83 | $32.36 | $31.43 | $32.23 | 409,300 | — | — | — | — | — |
| 2025-01-07 | $32.03 | $32.53 | $31.50 | $32.05 | 468,400 | — | — | — | — | — |
| 2025-01-06 | $32.59 | $32.97 | $31.97 | $32.12 | 534,500 | — | — | — | — | — |
| 2025-01-03 | $33.56 | $33.56 | $32.61 | $32.67 | 531,400 | — | — | — | — | — |
| 2025-01-02 | $33.84 | $33.99 | $33.39 | $33.48 | 300,000 | — | — | — | — | — |
| 2024-12-31 | $33.75 | $34.09 | $33.48 | $33.60 | 357,700 | — | — | — | — | — |
| 2024-12-30 | $33.96 | $33.98 | $33.18 | $33.50 | 412,700 | — | — | — | — | — |
| 2024-12-27 | $34.00 | $34.42 | $33.92 | $34.10 | 254,000 | — | — | — | — | — |
| 2024-12-26 | $34.02 | $34.36 | $33.92 | $34.31 | 239,200 | — | — | — | — | — |
| 2024-12-24 | $33.78 | $34.22 | $33.56 | $34.20 | 132,900 | — | — | — | — | — |
| 2024-12-23 | $34.00 | $34.35 | $33.43 | $33.74 | 375,100 | — | — | — | — | — |
| 2024-12-20 | $34.10 | $34.68 | $33.94 | $34.12 | 1,517,200 | — | — | — | — | — |
| 2024-12-19 | $34.28 | $34.58 | $33.72 | $34.41 | 469,300 | — | — | — | — | — |
| 2024-12-18 | $35.10 | $35.31 | $34.05 | $34.17 | 477,300 | — | — | — | — | — |
| 2024-12-17 | $35.27 | $35.72 | $35.02 | $35.05 | 359,600 | — | — | — | — | — |
| 2024-12-16 | $35.30 | $36.00 | $35.25 | $35.44 | 431,500 | — | — | — | — | — |
| 2024-12-13 | $35.38 | $35.52 | $35.07 | $35.37 | 442,800 | — | — | — | — | — |
| 2024-12-12 | $35.31 | $35.86 | $35.24 | $35.46 | 541,300 | — | — | — | — | — |
| 2024-12-11 | $35.99 | $36.10 | $35.21 | $35.23 | 422,700 | — | — | — | — | — |
| 2024-12-10 | $37.01 | $37.01 | $35.83 | $35.89 | 412,300 | — | — | — | — | — |
| 2024-12-09 | $36.89 | $37.72 | $36.77 | $37.10 | 500,900 | — | — | — | — | — |
| 2024-12-06 | $37.54 | $37.74 | $36.45 | $36.75 | 361,900 | — | — | — | — | — |
| 2024-12-05 | $38.06 | $38.44 | $36.77 | $37.16 | 549,600 | — | — | — | — | — |
| 2024-12-04 | $37.66 | $38.45 | $37.66 | $38.25 | 671,400 | — | — | — | — | — |
| 2024-12-03 | $37.53 | $37.95 | $37.08 | $37.81 | 548,600 | — | — | — | $0.15 | — |
| 2024-12-02 | $36.66 | $37.84 | $36.24 | $37.76 | 490,800 | — | — | — | — | — |
| 2024-11-29 | $36.53 | $36.77 | $36.11 | $36.58 | 295,300 | — | — | — | — | — |
| 2024-11-27 | $37.16 | $37.36 | $36.57 | $36.70 | 349,200 | — | — | — | — | — |
| 2024-11-26 | $36.38 | $37.03 | $36.11 | $36.97 | 395,000 | — | — | — | — | — |
| 2024-11-25 | $36.22 | $37.34 | $36.22 | $36.74 | 549,700 | — | — | — | — | — |
| 2024-11-22 | $35.14 | $36.04 | $35.14 | $35.97 | 346,800 | — | — | — | — | — |
| 2024-11-21 | $34.95 | $35.18 | $34.62 | $35.01 | 298,900 | — | — | — | — | — |
| 2024-11-20 | $34.45 | $34.74 | $34.31 | $34.69 | 336,200 | — | — | — | — | — |
| 2024-11-19 | $34.61 | $34.83 | $34.18 | $34.69 | 321,100 | — | — | — | — | — |
| 2024-11-18 | $34.56 | $35.22 | $34.44 | $34.88 | 424,500 | — | — | — | — | — |
| 2024-11-15 | $35.12 | $35.18 | $34.58 | $34.73 | 419,600 | — | — | — | — | — |
| 2024-11-14 | $34.75 | $35.07 | $34.67 | $34.97 | 301,300 | — | — | — | — | — |
| 2024-11-13 | $35.50 | $35.55 | $34.67 | $34.68 | 526,200 | — | — | — | — | — |
| 2024-11-12 | $36.22 | $36.40 | $35.32 | $35.35 | 523,800 | — | — | — | — | — |
| 2024-11-11 | $36.43 | $36.95 | $36.08 | $36.13 | 509,900 | — | — | — | — | — |
| 2024-11-08 | $36.00 | $36.37 | $35.37 | $36.16 | 482,700 | — | — | — | — | — |
| 2024-11-07 | $35.44 | $37.48 | $34.92 | $36.41 | 546,900 | — | — | — | — | — |
| 2024-11-06 | $36.67 | $37.24 | $36.17 | $36.35 | 545,700 | — | — | — | — | — |
| 2024-11-05 | $34.88 | $35.81 | $34.61 | $35.77 | 394,300 | — | — | — | — | — |
| 2024-11-04 | $35.07 | $35.33 | $34.83 | $34.85 | 330,800 | — | — | — | — | — |
| 2024-11-01 | $35.13 | $35.47 | $35.00 | $35.07 | 338,000 | — | — | — | — | — |
| 2024-10-31 | $35.70 | $35.84 | $34.92 | $34.95 | 400,400 | — | — | — | — | — |
| 2024-10-30 | $35.25 | $36.40 | $35.22 | $35.99 | 449,500 | — | — | — | — | — |
| 2024-10-29 | $34.93 | $35.44 | $34.91 | $35.44 | 332,800 | — | — | — | — | — |
| 2024-10-28 | $34.78 | $35.45 | $34.78 | $35.23 | 281,800 | — | — | — | — | — |
| 2024-10-25 | $34.86 | $34.92 | $34.47 | $34.50 | 205,600 | — | — | — | — | — |
| 2024-10-24 | $34.76 | $34.90 | $34.45 | $34.89 | 266,300 | — | — | — | — | — |
| 2024-10-23 | $34.53 | $34.69 | $34.33 | $34.57 | 201,100 | — | — | — | — | — |
| 2024-10-22 | $35.16 | $35.31 | $34.44 | $34.67 | 246,700 | — | — | — | — | — |
| 2024-10-21 | $35.77 | $35.89 | $35.26 | $35.31 | 405,800 | — | — | — | — | — |
| 2024-10-18 | $35.90 | $35.90 | $35.58 | $35.76 | 564,000 | — | — | — | — | — |
| 2024-10-17 | $35.84 | $36.03 | $35.52 | $35.92 | 348,500 | — | — | — | — | — |
| 2024-10-16 | $35.37 | $35.90 | $35.31 | $35.81 | 339,500 | — | — | — | — | — |
| 2024-10-15 | $35.12 | $35.68 | $35.08 | $35.48 | 387,500 | — | — | — | — | — |
| 2024-10-14 | $34.72 | $35.20 | $34.71 | $35.13 | 305,900 | — | — | — | — | — |
| 2024-10-11 | $34.21 | $34.85 | $34.17 | $34.85 | 351,600 | — | — | — | — | — |
| 2024-10-10 | $33.65 | $34.17 | $33.53 | $34.11 | 418,400 | — | — | — | — | — |
| 2024-10-09 | $34.01 | $34.28 | $33.90 | $33.99 | 296,800 | — | — | — | — | — |
| 2024-10-08 | $33.76 | $34.01 | $33.27 | $34.01 | 694,000 | — | — | — | — | — |
| 2024-10-07 | $34.22 | $34.22 | $33.69 | $33.84 | 468,000 | — | — | — | — | — |
| 2024-10-04 | $34.39 | $34.61 | $34.34 | $34.39 | 483,800 | — | — | — | — | — |
| 2024-10-03 | $34.82 | $34.91 | $34.22 | $34.24 | 339,200 | — | — | — | — | — |
| 2024-10-02 | $35.84 | $35.85 | $34.90 | $35.00 | 402,500 | — | — | — | — | — |
| 2024-10-01 | $36.35 | $36.65 | $35.87 | $35.98 | 342,700 | — | — | — | — | — |
| 2024-09-30 | $36.61 | $36.61 | $36.15 | $36.34 | 315,900 | — | — | — | — | — |
| 2024-09-27 | $36.56 | $36.82 | $36.27 | $36.48 | 355,700 | — | — | — | — | — |
| 2024-09-26 | $36.33 | $36.37 | $36.24 | $36.29 | 422,700 | — | — | — | — | — |
| 2024-09-25 | $36.59 | $36.59 | $36.03 | $36.06 | 351,800 | — | — | — | — | — |
| 2024-09-24 | $36.45 | $36.80 | $36.30 | $36.47 | 355,900 | — | — | — | — | — |
| 2024-09-23 | $36.30 | $36.47 | $36.04 | $36.29 | 495,100 | — | — | — | — | — |
| 2024-09-20 | $36.43 | $36.47 | $35.98 | $36.28 | 1,063,700 | — | — | — | — | — |
| 2024-09-19 | $36.89 | $36.94 | $36.43 | $36.68 | 368,300 | — | — | — | — | — |
| 2024-09-18 | $36.42 | $37.08 | $36.27 | $36.44 | 842,000 | — | — | — | — | — |
| 2024-09-17 | $36.94 | $37.02 | $36.32 | $36.48 | 381,400 | — | — | — | — | — |
| 2024-09-16 | $37.71 | $37.71 | $36.72 | $36.84 | 253,300 | — | — | — | — | — |
| 2024-09-13 | $36.74 | $37.81 | $36.60 | $37.48 | 393,600 | — | — | — | — | — |
| 2024-09-12 | $36.45 | $36.91 | $36.32 | $36.35 | 445,900 | — | — | — | — | — |
| 2024-09-11 | $35.86 | $36.54 | $35.45 | $36.40 | 639,100 | — | — | — | — | — |
| 2024-09-10 | $36.71 | $37.39 | $35.58 | $36.07 | 524,100 | — | — | — | — | — |
| 2024-09-09 | $37.96 | $38.02 | $36.67 | $36.71 | 586,500 | — | — | — | — | — |
| 2024-09-06 | $39.74 | $39.93 | $38.10 | $38.12 | 364,900 | — | — | — | — | — |
| 2024-09-05 | $40.15 | $40.25 | $39.70 | $39.83 | 264,600 | — | — | — | — | — |
| 2024-09-04 | $39.52 | $40.08 | $39.48 | $40.00 | 364,200 | — | — | — | $0.15 | — |
| 2024-09-03 | $39.94 | $40.28 | $39.53 | $39.66 | 510,200 | — | — | — | — | — |
| 2024-08-30 | $40.35 | $40.35 | $40.10 | $40.22 | 485,200 | — | — | — | — | — |
| 2024-08-29 | $40.18 | $40.32 | $39.78 | $40.15 | 349,900 | — | — | — | — | — |
| 2024-08-28 | $40.20 | $40.21 | $39.71 | $40.00 | 348,600 | — | — | — | — | — |
| 2024-08-27 | $39.95 | $40.71 | $39.95 | $40.18 | 553,300 | — | — | — | — | — |
| 2024-08-26 | $40.18 | $40.37 | $39.74 | $39.85 | 342,000 | — | — | — | — | — |
| 2024-08-23 | $39.98 | $40.56 | $39.82 | $40.12 | 278,500 | — | — | — | — | — |
| 2024-08-22 | $39.47 | $39.95 | $39.32 | $39.81 | 383,300 | — | — | — | — | — |
| 2024-08-21 | $39.41 | $39.53 | $38.77 | $39.31 | 417,000 | — | — | — | — | — |
| 2024-08-20 | $38.65 | $39.20 | $38.25 | $39.03 | 393,500 | — | — | — | — | — |
| 2024-08-19 | $38.44 | $38.88 | $38.37 | $38.80 | 383,600 | — | — | — | — | — |
| 2024-08-16 | $37.89 | $38.52 | $37.89 | $38.32 | 356,900 | — | — | — | — | — |
| 2024-08-15 | $37.51 | $38.15 | $37.37 | $38.04 | 609,200 | — | — | — | — | — |
| 2024-08-14 | $37.02 | $37.04 | $36.58 | $36.92 | 385,000 | — | — | — | — | — |
| 2024-08-13 | $36.68 | $37.15 | $36.43 | $36.93 | 485,700 | — | — | — | — | — |
| 2024-08-12 | $37.14 | $37.14 | $36.36 | $36.46 | 616,700 | — | — | — | — | — |
| 2024-08-09 | $37.41 | $37.46 | $36.97 | $37.37 | 317,000 | — | — | — | — | — |
| 2024-08-08 | $37.52 | $38.07 | $37.26 | $37.52 | 352,300 | — | — | — | — | — |
| 2024-08-07 | $38.00 | $38.19 | $37.01 | $37.57 | 574,200 | — | — | — | — | — |
| 2024-08-06 | $38.38 | $38.38 | $36.00 | $38.02 | 883,300 | — | — | — | — | — |
| 2024-08-05 | $38.47 | $38.53 | $37.49 | $37.65 | 524,400 | — | — | — | — | — |
| 2024-08-02 | $38.78 | $39.39 | $38.57 | $39.19 | 418,600 | — | — | — | — | — |
| 2024-08-01 | $39.25 | $39.49 | $38.55 | $39.26 | 597,400 | — | — | — | — | — |
| 2024-07-31 | $39.32 | $39.55 | $38.88 | $39.15 | 548,900 | — | — | — | — | — |
| 2024-07-30 | $39.50 | $39.73 | $38.77 | $39.29 | 655,900 | — | — | — | — | — |
| 2024-07-29 | $40.23 | $40.30 | $39.59 | $40.13 | 351,900 | — | — | — | — | — |
| 2024-07-26 | $40.37 | $40.55 | $40.02 | $40.16 | 479,600 | — | — | — | — | — |
| 2024-07-25 | $40.11 | $40.55 | $39.77 | $39.86 | 432,200 | — | — | — | — | — |
| 2024-07-24 | $39.34 | $39.95 | $39.26 | $39.86 | 417,400 | — | — | — | — | — |
| 2024-07-23 | $40.11 | $40.11 | $39.39 | $39.43 | 429,200 | — | — | — | — | — |
| 2024-07-22 | $40.46 | $40.46 | $39.70 | $40.20 | 363,900 | — | — | — | — | — |
| 2024-07-19 | $40.73 | $40.73 | $40.19 | $40.30 | 316,900 | — | — | — | — | — |
| 2024-07-18 | $41.15 | $41.50 | $40.62 | $40.64 | 344,000 | — | — | — | — | — |
| 2024-07-17 | $40.34 | $41.44 | $40.27 | $41.19 | 489,600 | — | — | — | — | — |
| 2024-07-16 | $40.26 | $40.72 | $40.16 | $40.43 | 329,700 | — | — | — | — | — |
| 2024-07-15 | $40.32 | $40.48 | $39.91 | $40.03 | 351,300 | — | — | — | — | — |
| 2024-07-12 | $40.35 | $40.58 | $40.13 | $40.22 | 335,400 | — | — | — | — | — |
| 2024-07-11 | $40.03 | $40.40 | $39.73 | $40.12 | 341,300 | — | — | — | — | — |
| 2024-07-10 | $39.23 | $39.70 | $39.06 | $39.53 | 318,600 | — | — | — | — | — |
| 2024-07-09 | $39.28 | $39.53 | $39.09 | $39.18 | 374,100 | — | — | — | — | — |
| 2024-07-08 | $39.22 | $39.87 | $39.22 | $39.39 | 304,700 | — | — | — | — | — |
| 2024-07-05 | $39.74 | $39.94 | $39.03 | $39.19 | 378,300 | — | — | — | — | — |
| 2024-07-03 | $40.16 | $40.27 | $39.83 | $39.92 | 152,900 | — | — | — | — | — |
| 2024-07-02 | $40.07 | $40.08 | $39.75 | $39.99 | 322,000 | — | — | — | — | — |
| 2024-07-01 | $40.19 | $40.35 | $39.65 | $40.02 | 389,400 | — | — | — | — | — |
| 2024-06-28 | $40.51 | $40.51 | $39.74 | $40.19 | 681,800 | — | — | — | — | — |
| 2024-06-27 | $40.46 | $40.58 | $40.04 | $40.48 | 367,500 | — | — | — | — | — |
| 2024-06-26 | $40.26 | $40.75 | $39.85 | $40.38 | 370,300 | — | — | — | — | — |
| 2024-06-25 | $40.38 | $40.70 | $40.15 | $40.64 | 449,800 | — | — | — | — | — |
| 2024-06-24 | $39.91 | $40.41 | $39.91 | $40.13 | 471,400 | — | — | — | — | — |
| 2024-06-21 | $40.20 | $40.39 | $39.68 | $39.81 | 975,600 | — | — | — | — | — |
| 2024-06-20 | $39.24 | $40.23 | $39.24 | $40.20 | 421,500 | — | — | — | — | — |
| 2024-06-18 | $39.13 | $39.60 | $39.08 | $39.51 | 317,800 | — | — | — | — | — |
| 2024-06-17 | $38.33 | $39.42 | $38.33 | $39.28 | 285,600 | — | — | — | — | — |
| 2024-06-14 | $38.25 | $38.60 | $38.14 | $38.39 | 310,700 | — | — | — | — | — |
| 2024-06-13 | $38.52 | $38.95 | $38.38 | $38.62 | 297,400 | — | — | — | — | — |
| 2024-06-12 | $39.16 | $39.16 | $38.38 | $38.52 | 310,500 | — | — | — | — | — |
| 2024-06-11 | $37.90 | $38.68 | $37.65 | $38.63 | 279,000 | — | — | — | — | — |
| 2024-06-10 | $38.49 | $38.61 | $37.99 | $38.22 | 298,100 | — | — | — | — | — |
| 2024-06-07 | $38.81 | $39.00 | $38.44 | $38.88 | 227,200 | — | — | — | — | — |
| 2024-06-06 | $38.49 | $39.11 | $38.33 | $39.02 | 294,800 | — | — | — | $0.15 | — |
| 2024-06-05 | $39.33 | $39.33 | $38.42 | $38.85 | 317,400 | — | — | — | — | — |
| 2024-06-04 | $39.00 | $39.40 | $38.67 | $39.24 | 316,100 | — | — | — | — | — |
| 2024-06-03 | $38.61 | $39.29 | $38.48 | $39.03 | 355,500 | — | — | — | — | — |
| 2024-05-31 | $38.01 | $38.61 | $37.74 | $38.58 | 431,200 | — | — | — | — | — |
| 2024-05-30 | $36.67 | $37.76 | $36.56 | $37.76 | 617,400 | — | — | — | — | — |
| 2024-05-29 | $36.38 | $36.66 | $36.12 | $36.46 | 531,200 | — | — | — | — | — |
| 2024-05-28 | $38.93 | $38.93 | $36.59 | $36.62 | 635,700 | — | — | — | — | — |
| 2024-05-24 | $39.90 | $39.90 | $38.82 | $38.95 | 352,000 | — | — | — | — | — |
| 2024-05-23 | $40.20 | $40.39 | $39.54 | $39.76 | 418,900 | — | — | — | — | — |
| 2024-05-22 | $39.96 | $40.35 | $39.82 | $40.30 | 358,600 | — | — | — | — | — |
| 2024-05-21 | $39.59 | $40.18 | $39.51 | $40.14 | 305,600 | — | — | — | — | — |
| 2024-05-20 | $40.33 | $40.33 | $39.62 | $39.63 | 373,200 | — | — | — | — | — |
| 2024-05-17 | $40.48 | $40.49 | $40.07 | $40.38 | 447,500 | — | — | — | — | — |
| 2024-05-16 | $40.46 | $40.63 | $40.28 | $40.42 | 381,400 | — | — | — | — | — |
| 2024-05-15 | $41.20 | $41.20 | $40.41 | $40.43 | 339,700 | — | — | — | — | — |
| 2024-05-14 | $40.91 | $41.24 | $40.71 | $41.14 | 287,500 | — | — | — | — | — |
| 2024-05-13 | $40.11 | $40.76 | $40.00 | $40.58 | 379,600 | — | — | — | — | — |
| 2024-05-10 | $39.30 | $40.05 | $39.00 | $39.97 | 422,000 | — | — | — | — | — |
| 2024-05-09 | $39.15 | $39.29 | $38.49 | $39.26 | 582,800 | — | — | — | — | — |
| 2024-05-08 | $39.00 | $39.26 | $37.22 | $38.83 | 701,700 | — | — | — | — | — |
| 2024-05-07 | $37.65 | $37.93 | $37.47 | $37.61 | 378,400 | — | — | — | — | — |
| 2024-05-06 | $38.05 | $38.06 | $37.22 | $37.52 | 300,000 | — | — | — | — | — |
| 2024-05-03 | $38.29 | $38.39 | $37.67 | $37.82 | 237,400 | — | — | — | — | — |
| 2024-05-02 | $37.78 | $38.16 | $37.35 | $37.97 | 414,600 | — | — | — | — | — |
| 2024-05-01 | $37.48 | $38.03 | $37.35 | $37.53 | 400,900 | — | — | — | — | — |
| 2024-04-30 | $37.44 | $37.92 | $37.32 | $37.62 | 274,600 | — | — | — | — | — |
| 2024-04-29 | $37.53 | $37.73 | $37.35 | $37.56 | 286,000 | — | — | — | — | — |
| 2024-04-26 | $37.37 | $37.75 | $37.25 | $37.43 | 183,800 | — | — | — | — | — |
| 2024-04-25 | $38.08 | $38.08 | $37.33 | $37.49 | 291,400 | — | — | — | — | — |
| 2024-04-24 | $37.40 | $38.39 | $37.16 | $38.23 | 553,200 | — | — | — | — | — |
| 2024-04-23 | $37.00 | $38.00 | $37.00 | $37.71 | 317,100 | — | — | — | — | — |
| 2024-04-22 | $36.71 | $37.09 | $36.50 | $36.84 | 203,200 | — | — | — | — | — |
| 2024-04-19 | $35.90 | $36.72 | $35.90 | $36.65 | 258,000 | — | — | — | — | — |
| 2024-04-18 | $35.45 | $36.23 | $35.36 | $36.14 | 286,500 | — | — | — | — | — |
| 2024-04-17 | $35.73 | $35.91 | $35.32 | $35.32 | 249,400 | — | — | — | — | — |
| 2024-04-16 | $35.46 | $35.67 | $35.26 | $35.46 | 203,300 | — | — | — | — | — |
| 2024-04-15 | $35.77 | $36.04 | $35.38 | $35.47 | 229,500 | — | — | — | — | — |
| 2024-04-12 | $35.62 | $36.06 | $35.62 | $35.79 | 346,400 | — | — | — | — | — |
| 2024-04-11 | $35.85 | $36.30 | $35.60 | $36.02 | 296,100 | — | — | — | — | — |
| 2024-04-10 | $36.01 | $36.09 | $35.48 | $35.80 | 262,500 | — | — | — | — | — |
| 2024-04-09 | $36.83 | $37.10 | $36.73 | $36.96 | 205,600 | — | — | — | — | — |
| 2024-04-08 | $36.57 | $36.83 | $36.50 | $36.58 | 300,600 | — | — | — | — | — |
| 2024-04-05 | $36.40 | $36.51 | $36.00 | $36.43 | 253,500 | — | — | — | — | — |
| 2024-04-04 | $36.88 | $37.10 | $36.38 | $36.43 | 238,200 | — | — | — | — | — |
| 2024-04-03 | $36.93 | $37.15 | $36.58 | $36.62 | 273,500 | — | — | — | — | — |
| 2024-04-02 | $37.57 | $37.85 | $37.00 | $37.22 | 335,400 | — | — | — | — | — |
| 2024-04-01 | $38.56 | $38.56 | $37.81 | $37.83 | 214,300 | — | — | — | — | — |
| 2024-03-28 | $38.95 | $38.97 | $38.55 | $38.64 | 300,900 | — | — | — | — | — |
| 2024-03-27 | $38.18 | $38.79 | $38.05 | $38.77 | 386,900 | — | — | — | — | — |
| 2024-03-26 | $37.84 | $37.93 | $37.50 | $37.92 | 240,500 | — | — | — | — | — |
| 2024-03-25 | $37.72 | $37.90 | $37.46 | $37.52 | 229,200 | — | — | — | — | — |
| 2024-03-22 | $37.73 | $37.94 | $37.54 | $37.61 | 329,700 | — | — | — | — | — |
| 2024-03-21 | $37.96 | $38.26 | $37.57 | $37.63 | 317,400 | — | — | — | — | — |
| 2024-03-20 | $36.84 | $38.04 | $36.84 | $37.85 | 410,900 | — | — | — | — | — |
| 2024-03-19 | $37.17 | $37.65 | $37.03 | $37.13 | 228,500 | — | — | — | — | — |
| 2024-03-18 | $37.18 | $37.37 | $36.86 | $37.14 | 388,000 | — | — | — | — | — |
| 2024-03-15 | $36.73 | $37.36 | $36.71 | $37.26 | 860,900 | — | — | — | — | — |
| 2024-03-14 | $37.47 | $37.48 | $36.63 | $36.99 | 354,400 | — | — | — | — | — |
| 2024-03-13 | $38.22 | $38.47 | $37.48 | $37.61 | 266,000 | — | — | — | — | — |
| 2024-03-12 | $37.60 | $38.28 | $37.54 | $38.25 | 372,000 | — | — | — | — | — |
| 2024-03-11 | $38.27 | $38.64 | $37.72 | $37.75 | 368,500 | — | — | — | — | — |
| 2024-03-08 | $38.63 | $39.09 | $38.27 | $38.45 | 422,400 | — | — | — | — | — |
| 2024-03-07 | $37.62 | $38.45 | $37.62 | $38.42 | 315,300 | — | — | — | — | — |
| 2024-03-06 | $38.13 | $38.13 | $37.33 | $37.44 | 306,900 | — | — | — | $0.15 | — |
| 2024-03-05 | $37.73 | $38.51 | $37.73 | $37.88 | 500,700 | — | — | — | — | — |
| 2024-03-04 | $37.98 | $38.37 | $37.80 | $37.91 | 321,000 | — | — | — | — | — |
| 2024-03-01 | $38.19 | $38.22 | $37.67 | $38.05 | 288,600 | — | — | — | — | — |
| 2024-02-29 | $38.02 | $38.29 | $37.78 | $38.19 | 352,200 | — | — | — | — | — |
| 2024-02-28 | $38.04 | $38.04 | $37.65 | $37.74 | 368,200 | — | — | — | — | — |
| 2024-02-27 | $38.38 | $38.47 | $37.95 | $38.37 | 308,600 | — | — | — | — | — |
| 2024-02-26 | $38.47 | $38.70 | $38.26 | $38.27 | 256,800 | — | — | — | — | — |
| 2024-02-23 | $38.68 | $38.88 | $38.22 | $38.68 | 227,000 | — | — | — | — | — |
| 2024-02-22 | $38.10 | $38.61 | $37.80 | $38.58 | 363,500 | — | — | — | — | — |
| 2024-02-21 | $37.88 | $38.41 | $37.86 | $38.30 | 271,200 | — | — | — | — | — |
| 2024-02-20 | $37.91 | $38.59 | $37.86 | $37.93 | 275,500 | — | — | — | — | — |
| 2024-02-16 | $38.76 | $38.92 | $38.13 | $38.15 | 399,700 | — | — | — | — | — |
| 2024-02-15 | $39.06 | $39.17 | $38.73 | $38.87 | 339,000 | — | — | — | — | — |
| 2024-02-14 | $39.05 | $39.22 | $38.46 | $38.91 | 383,900 | — | — | — | — | — |
| 2024-02-13 | $39.04 | $39.33 | $38.50 | $38.78 | 505,600 | — | — | — | — | — |
| 2024-02-12 | $39.45 | $40.32 | $39.45 | $39.86 | 528,900 | — | — | — | — | — |
| 2024-02-09 | $39.33 | $39.57 | $38.87 | $39.45 | 524,000 | — | — | — | — | — |
| 2024-02-08 | $38.49 | $39.63 | $38.23 | $39.47 | 675,700 | — | — | — | — | — |
| 2024-02-07 | $38.32 | $39.62 | $37.65 | $38.00 | 645,200 | — | — | — | — | — |
| 2024-02-06 | $36.93 | $37.67 | $36.58 | $37.39 | 544,600 | — | — | — | — | — |
| 2024-02-05 | $37.29 | $37.60 | $36.99 | $37.04 | 771,300 | — | — | — | — | — |
| 2024-02-02 | $37.22 | $37.75 | $36.96 | $37.31 | 411,300 | — | — | — | — | — |
| 2024-02-01 | $37.10 | $37.72 | $36.69 | $37.64 | 414,200 | — | — | — | — | — |
| 2024-01-31 | $37.81 | $38.11 | $37.03 | $37.05 | 433,200 | — | — | — | — | — |
| 2024-01-30 | $38.09 | $38.21 | $37.57 | $37.69 | 369,600 | — | — | — | — | — |
| 2024-01-29 | $37.64 | $38.37 | $37.50 | $38.31 | 353,600 | — | — | — | — | — |
| 2024-01-26 | $37.94 | $38.30 | $37.54 | $37.73 | 299,800 | — | — | — | — | — |
| 2024-01-25 | $37.42 | $37.62 | $37.03 | $37.62 | 373,500 | — | — | — | — | — |
| 2024-01-24 | $38.22 | $38.40 | $36.92 | $36.94 | 479,300 | — | — | — | — | — |
| 2024-01-23 | $38.64 | $39.08 | $38.06 | $38.06 | 562,100 | — | — | — | — | — |
| 2024-01-22 | $37.64 | $38.19 | $37.47 | $37.94 | 485,200 | — | — | — | — | — |
| 2024-01-19 | $36.92 | $37.51 | $36.45 | $37.50 | 435,000 | — | — | — | — | — |
| 2024-01-18 | $37.05 | $37.20 | $36.74 | $36.78 | 371,000 | — | — | — | — | — |
| 2024-01-17 | $36.40 | $37.21 | $36.20 | $37.13 | 359,200 | — | — | — | — | — |
| 2024-01-16 | $37.50 | $37.59 | $36.63 | $36.78 | 375,300 | — | — | — | — | — |
| 2024-01-12 | $38.23 | $38.23 | $37.34 | $37.81 | 852,900 | — | — | — | — | — |
| 2024-01-11 | $37.38 | $37.63 | $36.79 | $37.63 | 342,800 | — | — | — | — | — |
| 2024-01-10 | $37.17 | $37.40 | $36.82 | $37.38 | 285,100 | — | — | — | — | — |
| 2024-01-09 | $36.08 | $37.05 | $36.04 | $37.03 | 377,000 | — | — | — | — | — |
| 2024-01-08 | $35.54 | $36.66 | $35.54 | $36.55 | 338,000 | — | — | — | — | — |
| 2024-01-05 | $35.52 | $35.95 | $35.40 | $35.59 | 329,300 | — | — | — | — | — |
| 2024-01-04 | $35.82 | $35.93 | $35.65 | $35.73 | 370,800 | — | — | — | — | — |
| 2024-01-03 | $36.39 | $36.43 | $35.68 | $35.75 | 384,700 | — | — | — | — | — |
| 2024-01-02 | $36.27 | $36.89 | $36.20 | $36.56 | 302,100 | — | — | — | — | — |
| 2023-12-29 | $36.33 | $36.70 | $36.32 | $36.63 | 324,800 | — | — | — | — | — |
| 2023-12-28 | $36.52 | $36.60 | $36.28 | $36.40 | 202,900 | — | — | — | — | — |
| 2023-12-27 | $36.66 | $36.76 | $36.35 | $36.57 | 207,200 | — | — | — | — | — |
| 2023-12-26 | $36.68 | $36.68 | $36.29 | $36.54 | 255,600 | — | — | — | — | — |
| 2023-12-22 | $36.52 | $37.01 | $36.52 | $36.62 | 209,600 | — | — | — | — | — |
| 2023-12-21 | $36.57 | $36.59 | $36.02 | $36.47 | 228,900 | — | — | — | — | — |
| 2023-12-20 | $36.84 | $36.99 | $36.18 | $36.29 | 322,900 | — | — | — | — | — |
| 2023-12-19 | $36.35 | $37.07 | $36.32 | $36.93 | 384,600 | — | — | — | — | — |
| 2023-12-18 | $35.90 | $36.40 | $35.53 | $36.32 | 338,000 | — | — | — | — | — |
| 2023-12-15 | $36.86 | $36.86 | $35.67 | $35.75 | 1,286,300 | — | — | — | — | — |
| 2023-12-14 | $36.73 | $37.27 | $36.49 | $36.92 | 462,400 | — | — | — | — | — |
| 2023-12-13 | $35.07 | $36.44 | $34.95 | $36.30 | 352,800 | — | — | — | — | — |
| 2023-12-12 | $35.09 | $35.27 | $34.77 | $35.14 | 361,500 | — | — | — | — | — |
| 2023-12-11 | $34.86 | $35.22 | $34.59 | $35.14 | 333,800 | — | — | — | — | — |
| 2023-12-08 | $35.15 | $35.18 | $34.58 | $34.86 | 378,600 | — | — | — | — | — |
| 2023-12-07 | $34.29 | $35.25 | $34.22 | $35.25 | 323,800 | — | — | — | — | — |
| 2023-12-06 | $34.20 | $34.66 | $34.05 | $34.26 | 300,700 | — | — | — | — | — |
| 2023-12-05 | $35.27 | $35.27 | $34.15 | $34.16 | 339,800 | — | — | — | $0.15 | — |
| 2023-12-04 | $34.82 | $35.57 | $34.55 | $35.49 | 325,000 | — | — | — | — | — |
| 2023-12-01 | $34.71 | $35.08 | $34.32 | $35.07 | 442,200 | — | — | — | — | — |
| 2023-11-30 | $34.49 | $34.94 | $34.04 | $34.81 | 370,700 | — | — | — | — | — |
| 2023-11-29 | $34.57 | $34.74 | $34.24 | $34.32 | 280,800 | — | — | — | — | — |
| 2023-11-28 | $34.79 | $34.98 | $34.49 | $34.51 | 310,400 | — | — | — | — | — |
| 2023-11-27 | $35.00 | $35.02 | $34.72 | $34.90 | 532,200 | — | — | — | — | — |
| 2023-11-24 | $34.81 | $35.24 | $34.75 | $35.21 | 134,600 | — | — | — | — | — |
| 2023-11-22 | $34.87 | $35.13 | $34.55 | $34.75 | 277,600 | — | — | — | — | — |
| 2023-11-21 | $34.81 | $34.86 | $34.26 | $34.56 | 268,900 | — | — | — | — | — |
| 2023-11-20 | $34.96 | $35.08 | $34.46 | $34.92 | 262,900 | — | — | — | — | — |
| 2023-11-17 | $35.60 | $35.64 | $35.01 | $35.10 | 401,700 | — | — | — | — | — |
| 2023-11-16 | $35.84 | $36.08 | $35.24 | $35.34 | 463,700 | — | — | — | — | — |
| 2023-11-15 | $35.47 | $36.11 | $35.47 | $36.10 | 399,400 | — | — | — | — | — |
| 2023-11-14 | $34.85 | $35.80 | $34.77 | $35.65 | 383,200 | — | — | — | — | — |
| 2023-11-13 | $33.91 | $34.59 | $33.80 | $34.13 | 305,700 | — | — | — | — | — |
| 2023-11-10 | $34.74 | $34.74 | $33.93 | $34.22 | 382,500 | — | — | — | — | — |
| 2023-11-09 | $36.85 | $36.85 | $33.78 | $34.48 | 560,600 | — | — | — | — | — |
| 2023-11-08 | $35.88 | $35.95 | $34.99 | $35.09 | 375,900 | — | — | — | — | — |
| 2023-11-07 | $36.07 | $36.07 | $35.59 | $35.84 | 277,400 | — | — | — | — | — |
| 2023-11-06 | $36.09 | $36.24 | $35.71 | $35.95 | 315,900 | — | — | — | — | — |
| 2023-11-03 | $36.32 | $36.77 | $36.00 | $36.18 | 489,500 | — | — | — | — | — |
| 2023-11-02 | $35.30 | $36.00 | $35.21 | $35.82 | 545,800 | — | — | — | — | — |
| 2023-11-01 | $34.74 | $34.97 | $34.33 | $34.95 | 490,300 | — | — | — | — | — |
| 2023-10-31 | $34.88 | $35.18 | $34.64 | $34.90 | 333,600 | — | — | — | — | — |
| 2023-10-30 | $34.60 | $34.88 | $34.13 | $34.74 | 486,300 | — | — | — | — | — |
| 2023-10-27 | $34.55 | $34.60 | $33.91 | $34.29 | 351,400 | — | — | — | — | — |
| 2023-10-26 | $34.96 | $34.96 | $34.40 | $34.67 | 220,900 | — | — | — | — | — |
| 2023-10-25 | $35.00 | $35.12 | $34.64 | $34.75 | 250,600 | — | — | — | — | — |
| 2023-10-24 | $34.72 | $35.29 | $34.72 | $35.23 | 268,800 | — | — | — | — | — |
| 2023-10-23 | $34.91 | $35.26 | $34.51 | $34.53 | 333,000 | — | — | — | — | — |
| 2023-10-20 | $35.68 | $35.68 | $34.95 | $35.01 | 366,000 | — | — | — | — | — |
| 2023-10-19 | $35.77 | $35.85 | $35.37 | $35.43 | 310,700 | — | — | — | — | — |
| 2023-10-18 | $35.86 | $36.06 | $35.54 | $35.74 | 315,000 | — | — | — | — | — |
| 2023-10-17 | $35.13 | $35.89 | $35.13 | $35.72 | 365,800 | — | — | — | — | — |
| 2023-10-16 | $35.09 | $35.35 | $34.78 | $35.22 | 283,800 | — | — | — | — | — |
| 2023-10-13 | $34.55 | $35.00 | $34.47 | $34.75 | 338,000 | — | — | — | — | — |
| 2023-10-12 | $34.61 | $34.99 | $33.71 | $34.56 | 368,300 | — | — | — | — | — |
| 2023-10-11 | $35.14 | $35.55 | $34.76 | $34.98 | 321,800 | — | — | — | — | — |
| 2023-10-10 | $35.23 | $35.66 | $35.22 | $35.31 | 229,700 | — | — | — | — | — |
| 2023-10-09 | $35.26 | $35.40 | $34.91 | $35.03 | 242,200 | — | — | — | — | — |
| 2023-10-06 | $35.43 | $35.80 | $34.69 | $35.53 | 328,000 | — | — | — | — | — |
| 2023-10-05 | $36.14 | $36.27 | $35.55 | $35.60 | 344,500 | — | — | — | — | — |
| 2023-10-04 | $36.51 | $36.54 | $35.88 | $36.34 | 312,700 | — | — | — | — | — |
| 2023-10-03 | $36.47 | $37.00 | $36.20 | $36.55 | 446,200 | — | — | — | — | — |
| 2023-10-02 | $36.91 | $36.91 | $36.26 | $36.40 | 329,700 | — | — | — | — | — |
| 2023-09-29 | $37.31 | $37.60 | $36.72 | $36.96 | 588,800 | — | — | — | — | — |
| 2023-09-28 | $37.05 | $37.33 | $36.99 | $37.15 | 532,600 | — | — | — | — | — |
| 2023-09-27 | $36.92 | $37.46 | $36.82 | $37.01 | 418,700 | — | — | — | — | — |
| 2023-09-26 | $37.55 | $37.85 | $36.76 | $36.84 | 446,200 | — | — | — | — | — |
| 2023-09-25 | $37.99 | $38.48 | $37.59 | $37.84 | 481,600 | — | — | — | — | — |
| 2023-09-22 | $38.79 | $39.00 | $38.07 | $38.07 | 340,200 | — | — | — | — | — |
| 2023-09-21 | $38.19 | $38.88 | $38.00 | $38.77 | 431,900 | — | — | — | — | — |
| 2023-09-20 | $38.88 | $39.03 | $38.23 | $38.27 | 349,300 | — | — | — | — | — |
| 2023-09-19 | $39.29 | $39.31 | $38.45 | $38.51 | 395,600 | — | — | — | — | — |
| 2023-09-18 | $38.98 | $39.51 | $38.76 | $39.31 | 603,800 | — | — | — | — | — |
| 2023-09-15 | $38.54 | $39.02 | $38.43 | $38.85 | 1,242,100 | — | — | — | — | — |
| 2023-09-14 | $38.39 | $38.65 | $38.37 | $38.50 | 328,600 | — | — | — | — | — |
| 2023-09-13 | $38.20 | $38.48 | $38.04 | $38.16 | 347,600 | — | — | — | — | — |
| 2023-09-12 | $38.29 | $38.52 | $37.91 | $38.09 | 393,300 | — | — | — | — | — |
| 2023-09-11 | $38.63 | $38.77 | $38.07 | $38.24 | 285,600 | — | — | — | — | — |
| 2023-09-08 | $38.25 | $38.97 | $37.97 | $38.37 | 382,800 | — | — | — | — | — |
| 2023-09-07 | $38.08 | $38.76 | $37.95 | $38.42 | 348,800 | — | — | — | — | — |
| 2023-09-06 | $38.08 | $38.15 | $37.56 | $37.90 | 214,500 | — | — | — | $0.15 | — |
| 2023-09-05 | $38.72 | $38.83 | $37.82 | $38.14 | 379,600 | — | — | — | — | — |
| 2023-09-01 | $38.88 | $39.30 | $38.54 | $39.12 | 463,600 | — | — | — | — | — |
| 2023-08-31 | $38.70 | $39.17 | $38.47 | $38.56 | 531,100 | — | — | — | — | — |
| 2023-08-30 | $38.38 | $38.99 | $38.38 | $38.93 | 223,300 | — | — | — | — | — |
| 2023-08-29 | $38.19 | $38.67 | $37.93 | $38.51 | 267,400 | — | — | — | — | — |
| 2023-08-28 | $37.67 | $38.19 | $37.34 | $38.08 | 319,700 | — | — | — | — | — |
| 2023-08-25 | $37.51 | $37.82 | $37.09 | $37.53 | 336,800 | — | — | — | — | — |
| 2023-08-24 | $37.43 | $37.81 | $37.31 | $37.64 | 397,400 | — | — | — | — | — |
| 2023-08-23 | $37.05 | $37.53 | $37.04 | $37.44 | 315,600 | — | — | — | — | — |
| 2023-08-22 | $36.50 | $36.97 | $36.50 | $36.76 | 290,200 | — | — | — | — | — |
| 2023-08-21 | $36.99 | $37.06 | $36.53 | $36.67 | 299,500 | — | — | — | — | — |
| 2023-08-18 | $36.99 | $37.61 | $36.95 | $37.12 | 318,200 | — | — | — | — | — |
| 2023-08-17 | $37.93 | $38.04 | $36.81 | $37.02 | 393,200 | — | — | — | — | — |
| 2023-08-16 | $38.36 | $38.77 | $37.65 | $37.76 | 265,300 | — | — | — | — | — |
| 2023-08-15 | $38.72 | $38.73 | $38.00 | $38.29 | 342,300 | — | — | — | — | — |
| 2023-08-14 | $39.24 | $39.24 | $38.53 | $38.74 | 308,200 | — | — | — | — | — |
| 2023-08-11 | $38.91 | $39.51 | $38.91 | $39.15 | 219,600 | — | — | — | — | — |
| 2023-08-10 | $39.26 | $40.16 | $39.07 | $39.17 | 283,600 | — | — | — | — | — |
| 2023-08-09 | $39.01 | $39.62 | $39.00 | $39.23 | 295,600 | — | — | — | — | — |
| 2023-08-08 | $39.18 | $39.34 | $38.71 | $39.12 | 578,300 | — | — | — | — | — |
| 2023-08-07 | $38.72 | $39.59 | $38.72 | $39.43 | 557,600 | — | — | — | — | — |
| 2023-08-04 | $41.00 | $41.08 | $38.39 | $38.82 | 706,600 | — | — | — | — | — |
| 2023-08-03 | $40.50 | $42.16 | $39.09 | $41.31 | 883,000 | — | — | — | — | — |
| 2023-08-02 | $39.35 | $39.99 | $39.31 | $39.95 | 405,800 | — | — | — | — | — |
| 2023-08-01 | $39.44 | $39.55 | $38.90 | $39.46 | 346,200 | — | — | — | — | — |
| 2023-07-31 | $39.43 | $39.65 | $39.10 | $39.41 | 419,500 | — | — | — | — | — |
| 2023-07-28 | $39.34 | $39.65 | $39.06 | $39.53 | 375,000 | — | — | — | — | — |
| 2023-07-27 | $39.95 | $40.09 | $38.90 | $38.93 | 582,100 | — | — | — | — | — |
| 2023-07-26 | $39.82 | $40.11 | $39.52 | $39.80 | 526,700 | — | — | — | — | — |
| 2023-07-25 | $39.17 | $40.09 | $38.89 | $40.06 | 722,300 | — | — | — | — | — |
| 2023-07-24 | $38.29 | $39.42 | $38.10 | $39.22 | 468,000 | — | — | — | — | — |
| 2023-07-21 | $38.22 | $38.65 | $38.06 | $38.49 | 500,500 | — | — | — | — | — |
| 2023-07-20 | $38.63 | $38.81 | $37.68 | $37.96 | 469,000 | — | — | — | — | — |
| 2023-07-19 | $38.50 | $39.45 | $38.48 | $39.41 | 522,100 | — | — | — | — | — |
| 2023-07-18 | $38.24 | $39.16 | $38.11 | $38.42 | 581,500 | — | — | — | — | — |
| 2023-07-17 | $38.50 | $39.06 | $38.09 | $38.09 | 384,900 | — | — | — | — | — |
| 2023-07-14 | $38.59 | $38.69 | $38.08 | $38.60 | 366,700 | — | — | — | — | — |
| 2023-07-13 | $38.77 | $38.81 | $38.34 | $38.68 | 383,500 | — | — | — | — | — |
| 2023-07-12 | $39.08 | $39.18 | $38.34 | $38.79 | 345,100 | — | — | — | — | — |
| 2023-07-11 | $39.36 | $39.76 | $38.53 | $38.74 | 744,000 | — | — | — | — | — |
| 2023-07-10 | $39.18 | $39.69 | $39.06 | $39.21 | 379,400 | — | — | — | — | — |
| 2023-07-07 | $40.10 | $40.27 | $39.17 | $39.20 | 383,900 | — | — | — | — | — |
| 2023-07-06 | $40.50 | $40.50 | $39.17 | $40.25 | 1,152,300 | — | — | — | — | — |
| 2023-07-05 | $41.41 | $41.50 | $40.63 | $40.79 | 520,900 | — | — | — | — | — |
| 2023-07-03 | $41.10 | $41.88 | $41.10 | $41.70 | 150,900 | — | — | — | — | — |
| 2023-06-30 | $41.55 | $41.74 | $41.20 | $41.31 | 367,900 | — | — | — | — | — |
| 2023-06-29 | $40.96 | $41.78 | $40.94 | $41.20 | 445,400 | — | — | — | — | — |
| 2023-06-28 | $41.88 | $42.18 | $40.69 | $40.88 | 423,300 | — | — | — | — | — |
| 2023-06-27 | $42.42 | $42.64 | $42.08 | $42.08 | 337,800 | — | — | — | — | — |
| 2023-06-26 | $42.22 | $42.67 | $41.94 | $42.52 | 280,900 | — | — | — | — | — |
| 2023-06-23 | $42.47 | $42.78 | $41.98 | $42.35 | 562,900 | — | — | — | — | — |
| 2023-06-22 | $43.47 | $43.47 | $42.57 | $42.77 | 529,900 | — | — | — | — | — |
| 2023-06-21 | $42.57 | $43.35 | $42.42 | $43.26 | 309,700 | — | — | — | — | — |
| 2023-06-20 | $43.04 | $43.16 | $42.60 | $42.61 | 271,700 | — | — | — | — | — |
| 2023-06-16 | $43.90 | $43.90 | $42.70 | $43.04 | 992,600 | — | — | — | — | — |
| 2023-06-15 | $43.22 | $43.61 | $43.00 | $43.52 | 329,800 | — | — | — | — | — |
| 2023-06-14 | $42.95 | $43.42 | $42.75 | $43.11 | 373,800 | — | — | — | — | — |
| 2023-06-13 | $42.16 | $43.34 | $42.13 | $42.74 | 406,000 | — | — | — | — | — |
| 2023-06-12 | $41.83 | $42.32 | $41.38 | $42.31 | 382,800 | — | — | — | — | — |
| 2023-06-09 | $42.09 | $42.17 | $41.51 | $41.64 | 352,200 | — | — | — | — | — |
| 2023-06-08 | $42.15 | $42.60 | $42.03 | $42.23 | 271,900 | — | — | — | — | — |
| 2023-06-07 | $41.70 | $42.62 | $41.68 | $42.29 | 395,000 | — | — | — | — | — |
| 2023-06-06 | $40.88 | $41.97 | $40.58 | $41.81 | 358,400 | — | — | — | $0.15 | — |
| 2023-06-05 | $41.14 | $41.39 | $40.76 | $40.85 | 339,700 | — | — | — | — | — |
| 2023-06-02 | $40.29 | $41.72 | $40.23 | $41.71 | 372,100 | — | — | — | — | — |
| 2023-06-01 | $39.09 | $40.14 | $38.89 | $40.08 | 673,400 | — | — | — | — | — |
| 2023-05-31 | $39.86 | $40.40 | $38.84 | $38.95 | 795,300 | — | — | — | — | — |
| 2023-05-30 | $40.89 | $40.93 | $39.93 | $39.94 | 523,500 | — | — | — | — | — |
| 2023-05-26 | $40.75 | $41.21 | $40.49 | $41.05 | 315,000 | — | — | — | — | — |
| 2023-05-25 | $41.30 | $41.43 | $40.44 | $40.94 | 503,400 | — | — | — | — | — |
| 2023-05-24 | $42.27 | $42.34 | $41.36 | $41.38 | 326,700 | — | — | — | — | — |
| 2023-05-23 | $42.87 | $43.44 | $42.37 | $42.38 | 382,200 | — | — | — | — | — |
| 2023-05-22 | $43.74 | $43.75 | $42.38 | $42.87 | 351,800 | — | — | — | — | — |
| 2023-05-19 | $43.57 | $43.78 | $43.02 | $43.76 | 543,500 | — | — | — | — | — |
| 2023-05-18 | $43.55 | $43.82 | $42.66 | $43.36 | 486,400 | — | — | — | — | — |
| 2023-05-17 | $44.12 | $44.52 | $43.82 | $43.88 | 365,900 | — | — | — | — | — |
| 2023-05-16 | $44.05 | $44.29 | $43.66 | $44.01 | 382,400 | — | — | — | — | — |
| 2023-05-15 | $44.47 | $44.47 | $43.64 | $43.95 | 358,500 | — | — | — | — | — |
| 2023-05-12 | $44.38 | $44.57 | $43.66 | $44.22 | 326,500 | — | — | — | — | — |
| 2023-05-11 | $43.93 | $44.92 | $43.93 | $44.30 | 405,100 | — | — | — | — | — |
| 2023-05-10 | $46.13 | $46.13 | $43.91 | $43.92 | 680,200 | — | — | — | — | — |
| 2023-05-09 | $43.10 | $45.51 | $43.06 | $45.47 | 1,406,600 | — | — | — | — | — |
| 2023-05-08 | $42.61 | $43.78 | $42.61 | $43.10 | 594,400 | — | — | — | — | — |
| 2023-05-05 | $43.46 | $43.56 | $42.61 | $42.80 | 495,800 | — | — | — | — | — |
| 2023-05-04 | $44.08 | $44.24 | $42.94 | $43.20 | 403,800 | — | — | — | — | — |
| 2023-05-03 | $44.11 | $45.08 | $44.06 | $44.42 | 571,100 | — | — | — | — | — |
| 2023-05-02 | $43.45 | $44.41 | $43.11 | $44.23 | 541,300 | — | — | — | — | — |
| 2023-05-01 | $43.68 | $44.11 | $43.24 | $43.57 | 366,500 | — | — | — | — | — |
| 2023-04-28 | $43.63 | $44.14 | $43.45 | $43.67 | 368,200 | — | — | — | — | — |
| 2023-04-27 | $43.50 | $43.77 | $42.96 | $43.76 | 339,900 | — | — | — | — | — |
| 2023-04-26 | $43.25 | $44.06 | $43.23 | $43.49 | 388,400 | — | — | — | — | — |
| 2023-04-25 | $44.01 | $44.29 | $43.46 | $43.60 | 338,500 | — | — | — | — | — |
| 2023-04-24 | $44.75 | $44.91 | $43.92 | $44.00 | 426,500 | — | — | — | — | — |
| 2023-04-21 | $44.95 | $45.43 | $44.66 | $44.99 | 551,900 | — | — | — | — | — |
| 2023-04-20 | $43.30 | $44.54 | $43.05 | $44.54 | 379,800 | — | — | — | — | — |
| 2023-04-19 | $42.92 | $43.16 | $42.41 | $43.15 | 250,400 | — | — | — | — | — |
| 2023-04-18 | $43.08 | $43.75 | $42.78 | $43.00 | 463,800 | — | — | — | — | — |
| 2023-04-17 | $42.51 | $43.18 | $42.39 | $43.10 | 229,900 | — | — | — | — | — |
| 2023-04-14 | $42.68 | $42.77 | $42.13 | $42.57 | 196,400 | — | — | — | — | — |
| 2023-04-13 | $42.24 | $42.75 | $41.92 | $42.72 | 182,000 | — | — | — | — | — |
| 2023-04-12 | $42.18 | $42.65 | $41.85 | $42.24 | 172,500 | — | — | — | — | — |
| 2023-04-11 | $42.02 | $42.46 | $41.94 | $42.17 | 207,200 | — | — | — | — | — |
| 2023-04-10 | $42.02 | $42.44 | $41.76 | $41.95 | 352,900 | — | — | — | — | — |
| 2023-04-06 | $42.19 | $42.50 | $41.87 | $42.24 | 256,300 | — | — | — | — | — |
| 2023-04-05 | $42.36 | $42.64 | $41.74 | $42.19 | 288,800 | — | — | — | — | — |
| 2023-04-04 | $43.74 | $44.00 | $41.98 | $42.40 | 409,800 | — | — | — | — | — |
| 2023-04-03 | $42.10 | $43.72 | $42.10 | $43.65 | 390,500 | — | — | — | — | — |
| 2023-03-31 | $42.38 | $42.59 | $42.11 | $42.42 | 461,500 | — | — | — | — | — |
| 2023-03-30 | $42.16 | $42.48 | $41.50 | $42.08 | 284,900 | — | — | — | — | — |
| 2023-03-29 | $42.53 | $42.60 | $41.70 | $42.01 | 275,400 | — | — | — | — | — |
| 2023-03-28 | $41.86 | $42.36 | $41.65 | $42.25 | 322,100 | — | — | — | — | — |
| 2023-03-27 | $42.00 | $42.02 | $41.33 | $41.75 | 376,300 | — | — | — | — | — |
| 2023-03-24 | $40.15 | $41.97 | $40.15 | $41.78 | 563,300 | — | — | — | — | — |
| 2023-03-23 | $40.35 | $41.04 | $39.95 | $40.29 | 359,400 | — | — | — | — | — |
| 2023-03-22 | $40.96 | $41.02 | $40.09 | $40.10 | 434,700 | — | — | — | — | — |
| 2023-03-21 | $41.43 | $41.86 | $40.50 | $40.86 | 429,000 | — | — | — | — | — |
| 2023-03-20 | $40.52 | $41.51 | $40.52 | $41.18 | 551,600 | — | — | — | — | — |
| 2023-03-17 | $41.30 | $41.30 | $39.92 | $40.10 | 1,219,500 | — | — | — | — | — |
| 2023-03-16 | $41.01 | $41.84 | $40.73 | $41.47 | 399,300 | — | — | — | — | — |
| 2023-03-15 | $39.94 | $41.36 | $39.90 | $41.34 | 562,300 | — | — | — | — | — |
| 2023-03-14 | $41.28 | $41.64 | $40.23 | $40.76 | 340,500 | — | — | — | — | — |
| 2023-03-13 | $39.90 | $41.30 | $39.80 | $40.44 | 400,200 | — | — | — | — | — |
| 2023-03-10 | $41.28 | $41.70 | $40.34 | $40.53 | 359,500 | — | — | — | — | — |
| 2023-03-09 | $42.14 | $42.23 | $41.42 | $41.50 | 254,700 | — | — | — | — | — |
| 2023-03-08 | $42.24 | $42.53 | $41.89 | $42.12 | 297,000 | — | — | — | — | — |
| 2023-03-07 | $42.61 | $42.88 | $41.67 | $42.00 | 290,700 | — | — | — | $0.15 | — |
| 2023-03-06 | $43.85 | $43.97 | $42.04 | $42.65 | 380,200 | — | — | — | — | — |
| 2023-03-03 | $43.61 | $44.22 | $43.08 | $44.02 | 214,100 | — | — | — | — | — |
| 2023-03-02 | $42.41 | $43.60 | $42.41 | $43.40 | 247,300 | — | — | — | — | — |
| 2023-03-01 | $42.68 | $42.75 | $42.11 | $42.62 | 206,000 | — | — | — | — | — |
| 2023-02-28 | $42.69 | $43.22 | $42.51 | $42.70 | 288,300 | — | — | — | — | — |
| 2023-02-27 | $43.11 | $43.52 | $42.71 | $42.79 | 194,300 | — | — | — | — | — |
| 2023-02-24 | $42.93 | $43.06 | $42.58 | $42.94 | 203,800 | — | — | — | — | — |
| 2023-02-23 | $43.59 | $44.02 | $42.96 | $43.42 | 281,600 | — | — | — | — | — |
| 2023-02-22 | $43.98 | $44.55 | $43.56 | $43.57 | 293,800 | — | — | — | — | — |
| 2023-02-21 | $44.07 | $44.59 | $43.94 | $43.96 | 244,400 | — | — | — | — | — |
| 2023-02-17 | $44.21 | $44.69 | $43.70 | $44.39 | 246,900 | — | — | — | — | — |
| 2023-02-16 | $44.00 | $44.00 | $43.35 | $43.95 | 283,200 | — | — | — | — | — |
| 2023-02-15 | $43.46 | $44.62 | $43.32 | $44.61 | 244,400 | — | — | — | — | — |
| 2023-02-14 | $44.52 | $44.64 | $43.69 | $43.81 | 256,200 | — | — | — | — | — |
| 2023-02-13 | $43.80 | $44.57 | $43.60 | $44.56 | 224,800 | — | — | — | — | — |
| 2023-02-10 | $43.90 | $43.90 | $42.80 | $43.72 | 295,900 | — | — | — | — | — |
| 2023-02-09 | $44.71 | $45.31 | $43.75 | $44.13 | 540,300 | — | — | — | — | — |
| 2023-02-08 | $42.49 | $44.03 | $41.92 | $43.59 | 586,500 | — | — | — | — | — |
| 2023-02-07 | $42.84 | $43.08 | $41.19 | $42.15 | 428,400 | — | — | — | — | — |
| 2023-02-06 | $43.22 | $43.61 | $42.53 | $42.97 | 401,600 | — | — | — | — | — |
| 2023-02-03 | $43.86 | $44.37 | $43.13 | $43.71 | 342,200 | — | — | — | — | — |
| 2023-02-02 | $43.16 | $43.86 | $42.85 | $43.84 | 440,800 | — | — | — | — | — |
| 2023-02-01 | $42.55 | $43.76 | $42.41 | $43.53 | 367,900 | — | — | — | — | — |
| 2023-01-31 | $41.56 | $42.89 | $41.53 | $42.86 | 365,800 | — | — | — | — | — |
| 2023-01-30 | $41.01 | $41.82 | $40.86 | $41.33 | 314,800 | — | — | — | — | — |
| 2023-01-27 | $41.06 | $41.24 | $40.45 | $41.14 | 266,300 | — | — | — | — | — |
| 2023-01-26 | $40.55 | $40.99 | $40.20 | $40.99 | 268,500 | — | — | — | — | — |
| 2023-01-25 | $39.90 | $40.53 | $39.72 | $40.43 | 338,100 | — | — | — | — | — |
| 2023-01-24 | $40.05 | $40.83 | $39.90 | $40.39 | 307,700 | — | — | — | — | — |
| 2023-01-23 | $41.19 | $41.39 | $40.25 | $40.50 | 309,400 | — | — | — | — | — |
| 2023-01-20 | $39.98 | $41.23 | $39.61 | $41.14 | 294,700 | — | — | — | — | — |
| 2023-01-19 | $40.90 | $41.05 | $39.76 | $39.84 | 329,600 | — | — | — | — | — |
| 2023-01-18 | $42.20 | $42.33 | $41.16 | $41.28 | 350,100 | — | — | — | — | — |
| 2023-01-17 | $41.32 | $42.16 | $41.32 | $42.13 | 328,900 | — | — | — | — | — |
| 2023-01-13 | $40.95 | $41.09 | $40.72 | $41.07 | 234,800 | — | — | — | — | — |
| 2023-01-12 | $41.00 | $41.00 | $40.25 | $40.95 | 351,000 | — | — | — | — | — |
| 2023-01-11 | $40.09 | $40.54 | $39.86 | $40.54 | 479,400 | — | — | — | — | — |
| 2023-01-10 | $39.81 | $40.18 | $39.70 | $40.12 | 269,100 | — | — | — | — | — |
| 2023-01-09 | $39.50 | $40.14 | $39.36 | $39.92 | 324,000 | — | — | — | — | — |
| 2023-01-06 | $39.92 | $40.39 | $39.76 | $39.87 | 253,500 | — | — | — | — | — |
| 2023-01-05 | $39.40 | $39.82 | $38.98 | $39.47 | 271,500 | — | — | — | — | — |
| 2023-01-04 | $38.92 | $39.97 | $38.83 | $39.74 | 371,100 | — | — | — | — | — |
| 2023-01-03 | $38.91 | $39.11 | $38.18 | $38.45 | 390,300 | — | — | — | — | — |
| 2022-12-30 | $39.06 | $39.16 | $38.28 | $38.54 | 495,400 | — | — | — | — | — |
| 2022-12-29 | $38.83 | $39.45 | $38.80 | $39.22 | 235,800 | — | — | — | — | — |
| 2022-12-28 | $39.41 | $39.47 | $38.55 | $38.55 | 147,000 | — | — | — | — | — |
| 2022-12-27 | $39.16 | $39.56 | $39.16 | $39.33 | 178,300 | — | — | — | — | — |
| 2022-12-23 | $39.67 | $39.76 | $38.74 | $39.14 | 249,900 | — | — | — | — | — |
| 2022-12-22 | $39.46 | $39.67 | $39.14 | $39.57 | 264,600 | — | — | — | — | — |
| 2022-12-21 | $38.81 | $39.78 | $38.81 | $39.60 | 292,500 | — | — | — | — | — |
| 2022-12-20 | $38.94 | $38.99 | $38.37 | $38.50 | 198,900 | — | — | — | — | — |
| 2022-12-19 | $38.09 | $39.18 | $38.09 | $38.93 | 317,900 | — | — | — | — | — |
| 2022-12-16 | $38.20 | $38.47 | $37.45 | $37.98 | 1,490,500 | — | — | — | — | — |
| 2022-12-15 | $39.54 | $39.66 | $38.48 | $38.73 | 303,900 | — | — | — | — | — |
| 2022-12-14 | $40.56 | $40.90 | $39.59 | $39.93 | 378,000 | — | — | — | — | — |
| 2022-12-13 | $41.46 | $41.65 | $40.46 | $40.51 | 322,400 | — | — | — | — | — |
| 2022-12-12 | $40.65 | $40.82 | $40.22 | $40.77 | 234,700 | — | — | — | — | — |
| 2022-12-09 | $41.17 | $41.42 | $40.76 | $40.77 | 168,600 | — | — | — | — | — |
| 2022-12-08 | $41.48 | $41.85 | $41.17 | $41.36 | 201,100 | — | — | — | — | — |
| 2022-12-07 | $41.23 | $41.66 | $41.16 | $41.34 | 239,500 | — | — | — | — | — |
| 2022-12-06 | $41.74 | $41.88 | $41.20 | $41.36 | 256,600 | — | — | — | — | — |
| 2022-12-05 | $42.17 | $42.17 | $41.47 | $41.69 | 227,600 | — | — | — | — | — |
| 2022-12-02 | $42.00 | $42.77 | $41.52 | $42.67 | 283,200 | — | — | — | — | — |
| 2022-12-01 | $42.91 | $43.22 | $42.28 | $42.35 | 292,300 | — | — | — | — | — |
| 2022-11-30 | $41.68 | $43.38 | $41.48 | $43.21 | 590,100 | — | — | — | — | — |
| 2022-11-29 | $41.61 | $42.04 | $41.33 | $41.74 | 234,700 | — | — | — | — | — |
| 2022-11-28 | $41.26 | $41.59 | $41.17 | $41.54 | 283,700 | — | — | — | $0.15 | — |
| 2022-11-25 | $41.00 | $41.63 | $41.00 | $41.63 | 136,500 | — | — | — | — | — |
| 2022-11-23 | $41.29 | $41.33 | $40.99 | $41.26 | 179,800 | — | — | — | — | — |
| 2022-11-22 | $41.39 | $41.40 | $40.79 | $41.14 | 231,400 | — | — | — | — | — |
| 2022-11-21 | $41.04 | $41.21 | $40.60 | $41.14 | 256,900 | — | — | — | — | — |
| 2022-11-18 | $41.44 | $41.73 | $40.47 | $41.02 | 360,400 | — | — | — | — | — |
| 2022-11-17 | $40.10 | $40.80 | $39.71 | $40.71 | 312,400 | — | — | — | — | — |
| 2022-11-16 | $40.62 | $40.62 | $39.79 | $39.93 | 242,600 | — | — | — | — | — |
| 2022-11-15 | $40.24 | $40.76 | $39.99 | $40.51 | 360,700 | — | — | — | — | — |
| 2022-11-14 | $39.61 | $40.70 | $39.45 | $39.80 | 416,600 | — | — | — | — | — |
| 2022-11-11 | $39.98 | $39.99 | $38.72 | $39.75 | 468,900 | — | — | — | — | — |
| 2022-11-10 | $40.97 | $42.09 | $39.78 | $39.96 | 705,500 | — | — | — | — | — |
| 2022-11-09 | $40.25 | $40.81 | $39.39 | $39.39 | 694,500 | — | — | — | — | — |
| 2022-11-08 | $40.36 | $41.83 | $40.10 | $40.53 | 595,300 | — | — | — | — | — |
| 2022-11-07 | $38.87 | $40.10 | $38.68 | $40.09 | 383,300 | — | — | — | — | — |
| 2022-11-04 | $38.10 | $39.19 | $38.00 | $38.96 | 358,500 | — | — | — | — | — |
| 2022-11-03 | $37.96 | $37.96 | $37.19 | $37.47 | 316,300 | — | — | — | — | — |
| 2022-11-02 | $39.09 | $39.70 | $38.16 | $38.22 | 277,600 | — | — | — | — | — |
| 2022-11-01 | $39.54 | $39.88 | $39.23 | $39.39 | 273,200 | — | — | — | — | — |
| 2022-10-31 | $40.21 | $40.21 | $39.17 | $39.19 | 310,200 | — | — | — | — | — |
| 2022-10-28 | $39.83 | $40.52 | $39.83 | $40.01 | 370,800 | — | — | — | — | — |
| 2022-10-27 | $39.22 | $40.55 | $39.22 | $39.61 | 379,100 | — | — | — | — | — |
| 2022-10-26 | $39.03 | $39.91 | $38.54 | $39.51 | 696,300 | — | — | — | — | — |
| 2022-10-25 | $39.43 | $40.35 | $39.03 | $40.20 | 381,200 | — | — | — | — | — |
| 2022-10-24 | $38.41 | $39.41 | $38.10 | $39.31 | 271,200 | — | — | — | — | — |
| 2022-10-21 | $37.47 | $38.83 | $37.14 | $38.52 | 362,900 | — | — | — | — | — |
| 2022-10-20 | $38.06 | $38.42 | $37.14 | $37.30 | 352,000 | — | — | — | — | — |
| 2022-10-19 | $37.87 | $38.43 | $37.21 | $37.97 | 542,100 | — | — | — | — | — |
| 2022-10-18 | $36.98 | $38.38 | $36.98 | $37.79 | 822,800 | — | — | — | — | — |
| 2022-10-17 | $37.07 | $38.13 | $36.54 | $36.54 | 796,600 | — | — | — | — | — |
| 2022-10-14 | $39.15 | $39.78 | $38.61 | $38.68 | 456,400 | — | — | — | — | — |
| 2022-10-13 | $38.16 | $39.08 | $37.90 | $38.76 | 721,300 | — | — | — | — | — |
| 2022-10-12 | $39.27 | $39.46 | $38.74 | $38.74 | 415,300 | — | — | — | — | — |
| 2022-10-11 | $38.53 | $39.54 | $38.37 | $39.00 | 571,000 | — | — | — | — | — |
| 2022-10-10 | $38.57 | $39.09 | $38.21 | $38.74 | 503,500 | — | — | — | — | — |
| 2022-10-07 | $39.18 | $39.26 | $38.50 | $38.70 | 481,500 | — | — | — | — | — |
| 2022-10-06 | $39.11 | $39.51 | $38.99 | $39.23 | 296,000 | — | — | — | — | — |
| 2022-10-05 | $38.74 | $39.48 | $38.53 | $39.25 | 512,900 | — | — | — | — | — |
| 2022-10-04 | $38.29 | $39.31 | $38.29 | $39.10 | 434,900 | — | — | — | — | — |
| 2022-10-03 | $37.63 | $37.98 | $37.35 | $37.97 | 286,000 | — | — | — | — | — |
| 2022-09-30 | $37.06 | $37.94 | $36.87 | $37.40 | 455,600 | — | — | — | — | — |
| 2022-09-29 | $37.03 | $37.23 | $36.34 | $36.79 | 377,600 | — | — | — | — | — |
| 2022-09-28 | $36.70 | $37.53 | $36.17 | $37.26 | 638,700 | — | — | — | — | — |
| 2022-09-27 | $38.06 | $38.22 | $36.46 | $36.65 | 883,000 | — | — | — | — | — |
| 2022-09-26 | $38.21 | $38.68 | $37.32 | $37.98 | 482,700 | — | — | — | — | — |
| 2022-09-23 | $37.89 | $38.30 | $37.80 | $38.26 | 686,400 | — | — | — | — | — |
| 2022-09-22 | $38.59 | $38.59 | $37.98 | $38.20 | 400,900 | — | — | — | — | — |
| 2022-09-21 | $38.79 | $39.37 | $38.50 | $38.71 | 401,500 | — | — | — | — | — |
| 2022-09-20 | $37.76 | $38.50 | $37.46 | $38.40 | 311,000 | — | — | — | — | — |
| 2022-09-19 | $37.25 | $38.41 | $37.25 | $38.05 | 326,700 | — | — | — | — | — |
| 2022-09-16 | $37.22 | $37.47 | $36.80 | $37.43 | 1,264,300 | — | — | — | — | — |
| 2022-09-15 | $37.25 | $37.47 | $36.75 | $37.39 | 597,700 | — | — | — | — | — |
| 2022-09-14 | $37.53 | $37.55 | $36.82 | $37.26 | 602,400 | — | — | — | — | — |
| 2022-09-13 | $38.84 | $39.36 | $37.31 | $37.55 | 470,500 | — | — | — | — | — |
| 2022-09-12 | $39.30 | $40.01 | $39.27 | $39.53 | 573,900 | — | — | — | — | — |
| 2022-09-09 | $38.84 | $39.82 | $38.84 | $39.32 | 291,300 | — | — | — | — | — |
| 2022-09-08 | $38.29 | $38.71 | $38.09 | $38.57 | 269,200 | — | — | — | — | — |
| 2022-09-07 | $38.06 | $38.69 | $37.80 | $38.61 | 314,600 | — | — | — | — | — |
| 2022-09-06 | $38.40 | $38.44 | $37.86 | $38.05 | 451,800 | — | — | — | — | — |
| 2022-09-02 | $39.10 | $39.51 | $38.22 | $38.45 | 321,200 | — | — | — | — | — |
| 2022-09-01 | $38.52 | $39.32 | $38.27 | $38.92 | 340,800 | — | — | — | $0.15 | — |
| 2022-08-31 | $40.36 | $40.49 | $38.88 | $38.96 | 499,200 | — | — | — | — | — |
| 2022-08-30 | $41.19 | $41.19 | $40.06 | $40.06 | 436,200 | — | — | — | — | — |
| 2022-08-29 | $41.05 | $41.55 | $41.00 | $41.18 | 290,200 | — | — | — | — | — |
| 2022-08-26 | $42.08 | $42.46 | $41.06 | $41.28 | 309,700 | — | — | — | — | — |
| 2022-08-25 | $41.56 | $42.50 | $41.47 | $42.13 | 223,000 | — | — | — | — | — |
| 2022-08-24 | $41.49 | $41.80 | $41.24 | $41.50 | 212,000 | — | — | — | — | — |
| 2022-08-23 | $41.85 | $42.28 | $41.42 | $41.52 | 372,700 | — | — | — | — | — |
| 2022-08-22 | $42.34 | $42.60 | $41.80 | $42.01 | 270,900 | — | — | — | — | — |
| 2022-08-19 | $42.75 | $42.94 | $42.37 | $42.77 | 278,600 | — | — | — | — | — |
| 2022-08-18 | $42.47 | $42.95 | $42.27 | $42.93 | 179,400 | — | — | — | — | — |
| 2022-08-17 | $42.56 | $42.93 | $42.45 | $42.61 | 285,900 | — | — | — | — | — |
| 2022-08-16 | $42.67 | $42.90 | $42.56 | $42.89 | 376,900 | — | — | — | — | — |
| 2022-08-15 | $42.24 | $42.82 | $42.24 | $42.81 | 184,100 | — | — | — | — | — |
| 2022-08-12 | $42.23 | $42.53 | $42.04 | $42.41 | 187,100 | — | — | — | — | — |
| 2022-08-11 | $42.15 | $42.70 | $41.93 | $42.02 | 229,600 | — | — | — | — | — |
| 2022-08-10 | $41.72 | $42.33 | $41.54 | $42.00 | 344,600 | — | — | — | — | — |
| 2022-08-09 | $41.51 | $41.87 | $41.25 | $41.60 | 432,700 | — | — | — | — | — |
| 2022-08-08 | $40.97 | $41.95 | $40.94 | $41.79 | 403,900 | — | — | — | — | — |
| 2022-08-05 | $40.35 | $41.22 | $40.33 | $41.02 | 432,200 | — | — | — | — | — |
| 2022-08-04 | $42.00 | $43.00 | $40.64 | $41.00 | 886,700 | — | — | — | — | — |
| 2022-08-03 | $40.00 | $40.45 | $39.50 | $40.00 | 483,400 | — | — | — | — | — |
| 2022-08-02 | $39.60 | $39.97 | $38.81 | $39.60 | 268,000 | — | — | — | — | — |
| 2022-08-01 | $39.49 | $40.26 | $39.42 | $39.48 | 376,600 | — | — | — | — | — |
| 2022-07-29 | $40.28 | $40.36 | $39.72 | $39.78 | 454,200 | — | — | — | — | — |
| 2022-07-28 | $39.77 | $40.72 | $39.34 | $40.53 | 314,700 | — | — | — | — | — |
| 2022-07-27 | $38.94 | $39.62 | $38.76 | $39.53 | 293,500 | — | — | — | — | — |
| 2022-07-26 | $38.69 | $39.00 | $38.46 | $38.97 | 238,500 | — | — | — | — | — |
| 2022-07-25 | $38.59 | $38.91 | $38.41 | $38.86 | 281,400 | — | — | — | — | — |
| 2022-07-22 | $38.16 | $38.58 | $37.73 | $38.56 | 331,400 | — | — | — | — | — |
| 2022-07-21 | $37.58 | $38.03 | $37.30 | $38.03 | 341,300 | — | — | — | — | — |
| 2022-07-20 | $37.60 | $38.05 | $37.42 | $37.82 | 353,500 | — | — | — | — | — |
| 2022-07-19 | $37.00 | $38.04 | $36.74 | $37.75 | 362,300 | — | — | — | — | — |
| 2022-07-18 | $35.77 | $36.82 | $35.77 | $36.61 | 364,600 | — | — | — | — | — |
| 2022-07-15 | $36.00 | $36.15 | $35.60 | $35.77 | 864,300 | — | — | — | — | — |
| 2022-07-14 | $35.37 | $36.10 | $35.37 | $35.75 | 193,200 | — | — | — | — | — |
| 2022-07-13 | $35.89 | $36.20 | $35.35 | $35.99 | 176,600 | — | — | — | — | — |
| 2022-07-12 | $35.86 | $36.74 | $35.81 | $36.02 | 246,000 | — | — | — | — | — |
| 2022-07-11 | $35.74 | $36.14 | $35.48 | $35.73 | 258,700 | — | — | — | — | — |
| 2022-07-08 | $35.97 | $36.15 | $35.60 | $35.79 | 281,900 | — | — | — | — | — |
| 2022-07-07 | $35.40 | $35.74 | $35.14 | $35.72 | 298,800 | — | — | — | — | — |
| 2022-07-06 | $36.06 | $36.37 | $35.26 | $35.46 | 230,700 | — | — | — | — | — |
| 2022-07-05 | $34.19 | $36.22 | $34.19 | $36.16 | 438,700 | — | — | — | — | — |
| 2022-07-01 | $34.43 | $34.98 | $34.11 | $34.84 | 318,700 | — | — | — | — | — |
| 2022-06-30 | $34.00 | $34.72 | $33.74 | $34.52 | 346,300 | — | — | — | — | — |
| 2022-06-29 | $33.95 | $34.27 | $33.65 | $34.22 | 205,600 | — | — | — | — | — |
| 2022-06-28 | $35.20 | $35.26 | $34.03 | $34.08 | 276,800 | — | — | — | — | — |
| 2022-06-27 | $35.14 | $35.26 | $34.79 | $34.93 | 309,000 | — | — | — | — | — |
| 2022-06-24 | $34.37 | $35.15 | $34.30 | $34.95 | 558,000 | — | — | — | — | — |
| 2022-06-23 | $33.30 | $34.26 | $33.30 | $34.16 | 329,000 | — | — | — | — | — |
| 2022-06-22 | $33.29 | $33.61 | $32.69 | $33.20 | 384,500 | — | — | — | — | — |
| 2022-06-21 | $32.80 | $33.35 | $32.34 | $33.23 | 440,800 | — | — | — | — | — |
| 2022-06-17 | $32.93 | $33.03 | $32.18 | $32.52 | 741,400 | — | — | — | — | — |
| 2022-06-16 | $32.79 | $33.13 | $32.43 | $32.63 | 506,500 | — | — | — | — | — |
| 2022-06-15 | $33.03 | $33.59 | $32.89 | $33.10 | 405,200 | — | — | — | — | — |
| 2022-06-14 | $33.34 | $33.71 | $32.81 | $33.03 | 414,100 | — | — | — | — | — |
| 2022-06-13 | $34.26 | $34.78 | $33.40 | $33.59 | 391,200 | — | — | — | — | — |
| 2022-06-10 | $35.51 | $35.96 | $34.90 | $34.90 | 274,600 | — | — | — | — | — |
| 2022-06-09 | $36.10 | $36.48 | $35.74 | $35.95 | 311,500 | — | — | — | — | — |
| 2022-06-08 | $35.45 | $36.28 | $35.17 | $35.93 | 314,700 | — | — | — | — | — |
| 2022-06-07 | $35.09 | $35.82 | $34.41 | $35.67 | 356,200 | — | — | — | — | — |
| 2022-06-06 | $35.94 | $35.94 | $35.14 | $35.64 | 582,900 | — | — | — | — | — |
| 2022-06-03 | $35.76 | $35.99 | $35.29 | $35.56 | 416,000 | — | — | — | — | — |
| 2022-06-02 | $35.53 | $36.16 | $34.61 | $35.97 | 440,800 | — | — | — | — | — |
| 2022-06-01 | $36.37 | $36.49 | $35.40 | $35.68 | 493,300 | — | — | — | $0.15 | — |
| 2022-05-31 | $36.63 | $36.98 | $36.06 | $36.40 | 486,100 | — | — | — | — | — |
| 2022-05-27 | $36.71 | $36.96 | $36.28 | $36.76 | 260,800 | — | — | — | — | — |
| 2022-05-26 | $35.81 | $36.92 | $35.60 | $36.42 | 490,700 | — | — | — | — | — |
| 2022-05-25 | $34.68 | $35.52 | $34.42 | $35.43 | 319,900 | — | — | — | — | — |
| 2022-05-24 | $34.66 | $34.83 | $33.76 | $34.67 | 318,400 | — | — | — | — | — |
| 2022-05-23 | $34.32 | $35.11 | $34.07 | $34.68 | 393,200 | — | — | — | — | — |
| 2022-05-20 | $35.30 | $35.49 | $33.53 | $34.01 | 450,600 | — | — | — | — | — |
| 2022-05-19 | $35.63 | $35.88 | $34.82 | $35.24 | 534,100 | — | — | — | — | — |
| 2022-05-18 | $37.49 | $37.49 | $35.85 | $36.06 | 559,100 | — | — | — | — | — |
| 2022-05-17 | $37.08 | $37.76 | $36.67 | $37.45 | 429,900 | — | — | — | — | — |
| 2022-05-16 | $35.20 | $37.18 | $34.85 | $36.88 | 481,400 | — | — | — | — | — |
| 2022-05-13 | $35.36 | $35.70 | $34.87 | $35.21 | 533,800 | — | — | — | — | — |
| 2022-05-12 | $34.25 | $35.12 | $33.96 | $34.94 | 760,600 | — | — | — | — | — |
| 2022-05-11 | $34.06 | $36.60 | $33.42 | $34.74 | 854,200 | — | — | — | — | — |
| 2022-05-10 | $36.00 | $36.23 | $32.00 | $34.02 | 1,829,100 | — | — | — | — | — |
| 2022-05-09 | $38.08 | $40.66 | $38.08 | $39.40 | 964,400 | — | — | — | — | — |
| 2022-05-06 | $38.05 | $38.30 | $37.16 | $38.30 | 509,400 | — | — | — | — | — |
| 2022-05-05 | $38.28 | $38.78 | $37.65 | $38.06 | 368,100 | — | — | — | — | — |
| 2022-05-04 | $37.53 | $38.87 | $37.31 | $38.80 | 398,700 | — | — | — | — | — |
| 2022-05-03 | $37.20 | $37.90 | $37.02 | $37.70 | 290,400 | — | — | — | — | — |
| 2022-05-02 | $38.17 | $38.44 | $36.64 | $37.29 | 379,300 | — | — | — | — | — |
| 2022-04-29 | $38.08 | $38.92 | $37.99 | $38.14 | 522,800 | — | — | — | — | — |
| 2022-04-28 | $38.17 | $39.15 | $37.93 | $38.51 | 348,800 | — | — | — | — | — |
| 2022-04-27 | $37.27 | $38.72 | $37.13 | $38.27 | 484,100 | — | — | — | — | — |
| 2022-04-26 | $37.73 | $38.03 | $37.18 | $37.37 | 313,200 | — | — | — | — | — |
| 2022-04-25 | $37.35 | $37.98 | $36.59 | $37.94 | 278,200 | — | — | — | — | — |
| 2022-04-22 | $38.06 | $38.29 | $37.37 | $37.45 | 227,700 | — | — | — | — | — |
| 2022-04-21 | $38.29 | $38.70 | $37.47 | $37.92 | 367,000 | — | — | — | — | — |
| 2022-04-20 | $37.51 | $38.14 | $37.08 | $38.02 | 302,500 | — | — | — | — | — |
| 2022-04-19 | $36.50 | $37.29 | $36.50 | $37.22 | 405,000 | — | — | — | — | — |
| 2022-04-18 | $36.20 | $36.83 | $36.20 | $36.62 | 267,900 | — | — | — | — | — |
| 2022-04-14 | $36.80 | $37.66 | $36.53 | $36.55 | 340,200 | — | — | — | — | — |
| 2022-04-13 | $36.65 | $37.17 | $36.50 | $36.71 | 412,300 | — | — | — | — | — |
| 2022-04-12 | $36.91 | $37.44 | $36.55 | $36.75 | 324,800 | — | — | — | — | — |
| 2022-04-11 | $37.08 | $38.00 | $36.71 | $36.82 | 296,800 | — | — | — | — | — |
| 2022-04-08 | $36.61 | $37.61 | $36.37 | $37.10 | 569,500 | — | — | — | — | — |
| 2022-04-07 | $36.33 | $36.64 | $35.61 | $36.49 | 461,000 | — | — | — | — | — |
| 2022-04-06 | $36.35 | $36.74 | $35.94 | $36.23 | 320,200 | — | — | — | — | — |
| 2022-04-05 | $37.02 | $37.50 | $36.31 | $36.38 | 319,700 | — | — | — | — | — |
| 2022-04-04 | $36.60 | $37.02 | $35.68 | $37.02 | 359,200 | — | — | — | — | — |
| 2022-04-01 | $37.21 | $37.37 | $36.00 | $36.77 | 400,300 | — | — | — | — | — |
| 2022-03-31 | $36.40 | $36.90 | $35.93 | $36.67 | 665,700 | — | — | — | — | — |
| 2022-03-30 | $36.08 | $36.77 | $35.81 | $36.47 | 624,800 | — | — | — | — | — |
| 2022-03-29 | $36.11 | $36.78 | $36.08 | $36.40 | 408,100 | — | — | — | — | — |
| 2022-03-28 | $35.80 | $35.84 | $35.05 | $35.77 | 397,500 | — | — | — | — | — |
| 2022-03-25 | $35.67 | $36.22 | $35.05 | $35.76 | 777,100 | — | — | — | — | — |
| 2022-03-24 | $35.56 | $35.99 | $35.32 | $35.62 | 598,100 | — | — | — | — | — |
| 2022-03-23 | $36.88 | $37.07 | $35.25 | $35.42 | 617,800 | — | — | — | — | — |
| 2022-03-22 | $38.18 | $38.19 | $36.49 | $36.96 | 713,900 | — | — | — | — | — |
| 2022-03-21 | $38.26 | $38.26 | $36.96 | $37.69 | 489,500 | — | — | — | — | — |
| 2022-03-18 | $37.91 | $38.38 | $37.10 | $38.37 | 1,082,100 | — | — | — | — | — |
| 2022-03-17 | $37.76 | $38.79 | $37.28 | $37.87 | 721,700 | — | — | — | — | — |
| 2022-03-16 | $37.79 | $37.97 | $37.10 | $37.85 | 550,500 | — | — | — | — | — |
| 2022-03-15 | $36.69 | $37.39 | $36.34 | $37.39 | 529,900 | — | — | — | — | — |
| 2022-03-14 | $35.93 | $36.55 | $35.18 | $36.51 | 434,200 | — | — | — | — | — |
| 2022-03-11 | $35.91 | $36.19 | $35.49 | $35.81 | 383,300 | — | — | — | — | — |
| 2022-03-10 | $35.86 | $36.01 | $34.87 | $35.57 | 332,300 | — | — | — | — | — |
| 2022-03-09 | $36.61 | $37.03 | $36.15 | $36.27 | 420,700 | — | — | — | — | — |
| 2022-03-08 | $34.95 | $36.89 | $34.91 | $36.01 | 583,400 | — | — | — | — | — |
| 2022-03-07 | $35.85 | $35.85 | $34.79 | $35.20 | 477,600 | — | — | — | $0.15 | — |
| 2022-03-04 | $36.37 | $36.37 | $35.13 | $35.71 | 305,500 | — | — | — | — | — |
| 2022-03-03 | $36.24 | $36.99 | $35.54 | $36.98 | 358,600 | — | — | — | — | — |
| 2022-03-02 | $35.29 | $35.99 | $34.76 | $35.93 | 388,300 | — | — | — | — | — |
| 2022-03-01 | $35.31 | $35.44 | $34.76 | $35.19 | 380,400 | — | — | — | — | — |
| 2022-02-28 | $35.71 | $36.15 | $35.27 | $35.68 | 446,100 | — | — | — | — | — |
| 2022-02-25 | $34.81 | $36.37 | $34.81 | $36.27 | 382,800 | — | — | — | — | — |
| 2022-02-24 | $34.87 | $35.04 | $34.45 | $34.91 | 301,200 | — | — | — | — | — |
| 2022-02-23 | $35.42 | $36.20 | $35.34 | $35.41 | 351,100 | — | — | — | — | — |
| 2022-02-22 | $35.79 | $35.85 | $35.12 | $35.24 | 477,700 | — | — | — | — | — |
| 2022-02-18 | $36.56 | $37.04 | $35.89 | $36.06 | 449,600 | — | — | — | — | — |
| 2022-02-17 | $36.88 | $37.26 | $36.44 | $36.74 | 576,800 | — | — | — | — | — |
| 2022-02-16 | $36.40 | $37.54 | $36.40 | $37.26 | 681,100 | — | — | — | — | — |
| 2022-02-15 | $35.62 | $37.04 | $35.60 | $36.67 | 598,600 | — | — | — | — | — |
| 2022-02-14 | $36.28 | $36.60 | $35.47 | $35.59 | 838,500 | — | — | — | — | — |
| 2022-02-11 | $37.04 | $37.42 | $36.27 | $36.37 | 765,700 | — | — | — | — | — |
| 2022-02-10 | $37.17 | $37.68 | $36.53 | $36.94 | 1,427,900 | — | — | — | — | — |
| 2022-02-09 | $37.22 | $38.88 | $36.28 | $38.14 | 1,896,900 | — | — | — | — | — |
| 2022-02-08 | $40.09 | $42.15 | $37.02 | $37.19 | 2,373,400 | — | — | — | — | — |
| 2022-02-07 | $43.07 | $43.67 | $42.55 | $42.85 | 631,800 | — | — | — | — | — |
| 2022-02-04 | $44.24 | $44.50 | $42.82 | $42.97 | 445,500 | — | — | — | — | — |
| 2022-02-03 | $44.60 | $45.25 | $44.25 | $44.52 | 339,300 | — | — | — | — | — |
| 2022-02-02 | $44.44 | $45.06 | $44.27 | $44.73 | 546,300 | — | — | — | — | — |
| 2022-02-01 | $45.59 | $45.74 | $43.77 | $44.50 | 782,300 | — | — | — | — | — |
| 2022-01-31 | $46.93 | $47.35 | $45.41 | $45.80 | 460,700 | — | — | — | — | — |
| 2022-01-28 | $46.49 | $47.41 | $45.91 | $47.40 | 753,100 | — | — | — | — | — |
| 2022-01-27 | $47.18 | $47.73 | $46.04 | $46.35 | 638,500 | — | — | — | — | — |
| 2022-01-26 | $46.94 | $48.15 | $46.93 | $47.33 | 310,300 | — | — | — | — | — |
| 2022-01-25 | $47.58 | $47.85 | $46.62 | $47.37 | 404,400 | — | — | — | — | — |
| 2022-01-24 | $47.50 | $48.15 | $47.06 | $47.89 | 601,400 | — | — | — | — | — |
| 2022-01-21 | $47.67 | $48.28 | $47.35 | $47.55 | 636,600 | — | — | — | — | — |
| 2022-01-20 | $49.44 | $49.55 | $47.45 | $47.58 | 678,300 | — | — | — | — | — |
| 2022-01-19 | $50.75 | $51.33 | $49.10 | $49.27 | 412,200 | — | — | — | — | — |
| 2022-01-18 | $51.55 | $51.55 | $50.20 | $50.66 | 387,200 | — | — | — | — | — |
| 2022-01-14 | $50.12 | $51.86 | $49.56 | $51.82 | 554,900 | — | — | — | — | — |
| 2022-01-13 | $48.90 | $50.71 | $48.90 | $50.26 | 659,000 | — | — | — | — | — |
| 2022-01-12 | $48.36 | $49.12 | $48.32 | $48.70 | 567,600 | — | — | — | — | — |
| 2022-01-11 | $48.96 | $48.96 | $47.30 | $48.54 | 416,900 | — | — | — | — | — |
| 2022-01-10 | $48.86 | $49.40 | $47.94 | $48.34 | 384,800 | — | — | — | — | — |
| 2022-01-07 | $49.25 | $49.32 | $48.70 | $48.86 | 470,400 | — | — | — | — | — |
| 2022-01-06 | $47.66 | $49.00 | $47.48 | $48.83 | 440,400 | — | — | — | — | — |
| 2022-01-05 | $47.12 | $48.04 | $46.99 | $47.69 | 431,500 | — | — | — | — | — |
| 2022-01-04 | $46.36 | $46.69 | $46.05 | $46.08 | 302,800 | — | — | — | — | — |
| 2022-01-03 | $45.46 | $46.19 | $45.46 | $46.15 | 236,300 | — | — | — | — | — |
| 2021-12-31 | $45.78 | $46.13 | $45.55 | $45.71 | 192,100 | — | — | — | — | — |
| 2021-12-30 | $45.71 | $46.24 | $45.64 | $45.69 | 182,700 | — | — | — | — | — |
| 2021-12-29 | $45.35 | $46.06 | $45.35 | $45.79 | 135,200 | — | — | — | — | — |
| 2021-12-28 | $45.74 | $46.24 | $45.32 | $45.34 | 186,300 | — | — | — | — | — |
| 2021-12-27 | $44.41 | $45.90 | $44.35 | $45.84 | 311,300 | — | — | — | — | — |
| 2021-12-23 | $45.24 | $45.62 | $44.57 | $44.58 | 295,000 | — | — | — | — | — |
| 2021-12-22 | $44.73 | $45.39 | $44.05 | $45.27 | 396,400 | — | — | — | — | — |
| 2021-12-21 | $44.21 | $44.94 | $43.68 | $44.73 | 403,700 | — | — | — | — | — |
| 2021-12-20 | $43.13 | $44.30 | $42.89 | $44.13 | 356,700 | — | — | — | — | — |
| 2021-12-17 | $44.42 | $45.05 | $43.17 | $43.46 | 899,600 | — | — | — | — | — |
| 2021-12-16 | $45.29 | $45.79 | $44.53 | $44.63 | 310,600 | — | — | — | — | — |
| 2021-12-15 | $43.99 | $45.53 | $43.89 | $45.45 | 403,300 | — | — | — | — | — |
| 2021-12-14 | $44.28 | $45.09 | $43.83 | $44.05 | 367,200 | — | — | — | — | — |
| 2021-12-13 | $44.06 | $44.75 | $43.55 | $44.39 | 239,300 | — | — | — | — | — |
| 2021-12-10 | $44.67 | $44.95 | $44.32 | $44.53 | 282,600 | — | — | — | — | — |
| 2021-12-09 | $43.75 | $44.92 | $43.56 | $44.28 | 192,400 | — | — | — | — | — |
| 2021-12-08 | $43.13 | $44.14 | $43.13 | $44.02 | 196,200 | — | — | — | — | — |
| 2021-12-07 | $43.57 | $44.10 | $43.11 | $43.27 | 214,900 | — | — | — | — | — |
| 2021-12-06 | $42.24 | $43.58 | $42.20 | $43.30 | 329,400 | — | — | — | — | — |
| 2021-12-03 | $41.67 | $42.43 | $41.25 | $41.82 | 516,800 | — | — | — | — | — |
| 2021-12-02 | $41.96 | $42.35 | $41.25 | $41.57 | 442,300 | — | — | — | $0.15 | — |
| 2021-12-01 | $42.82 | $43.10 | $41.61 | $41.61 | 439,100 | — | — | — | — | — |
| 2021-11-30 | $42.12 | $43.27 | $42.12 | $42.46 | 498,200 | — | — | — | — | — |
| 2021-11-29 | $43.02 | $43.02 | $42.09 | $42.35 | 301,900 | — | — | — | — | — |
| 2021-11-26 | $42.45 | $44.00 | $42.07 | $42.62 | 251,600 | — | — | — | — | — |
| 2021-11-24 | $45.03 | $45.09 | $44.11 | $44.62 | 280,200 | — | — | — | — | — |
| 2021-11-23 | $44.71 | $45.51 | $44.65 | $45.20 | 247,000 | — | — | — | — | — |
| 2021-11-22 | $44.15 | $45.00 | $43.97 | $44.76 | 300,600 | — | — | — | — | — |
| 2021-11-19 | $42.89 | $44.61 | $42.89 | $44.17 | 382,200 | — | — | — | — | — |
| 2021-11-18 | $43.33 | $43.74 | $42.41 | $43.22 | 372,000 | — | — | — | — | — |
| 2021-11-17 | $43.37 | $44.34 | $43.05 | $43.47 | 421,300 | — | — | — | — | — |
| 2021-11-16 | $42.82 | $44.14 | $42.64 | $43.57 | 445,700 | — | — | — | — | — |
| 2021-11-15 | $43.45 | $43.79 | $42.15 | $42.94 | 685,700 | — | — | — | — | — |
| 2021-11-12 | $43.69 | $44.14 | $42.55 | $43.29 | 502,800 | — | — | — | — | — |
| 2021-11-11 | $40.21 | $44.16 | $39.88 | $43.45 | 901,100 | — | — | — | — | — |
| 2021-11-10 | $37.82 | $38.33 | $37.75 | $38.01 | 298,100 | — | — | — | — | — |
| 2021-11-09 | $37.56 | $38.24 | $37.15 | $37.98 | 213,100 | — | — | — | — | — |
| 2021-11-08 | $38.30 | $38.84 | $37.26 | $37.56 | 275,000 | — | — | — | — | — |
| 2021-11-05 | $38.08 | $38.82 | $37.73 | $38.38 | 281,800 | — | — | — | — | — |
| 2021-11-04 | $37.63 | $37.90 | $37.33 | $37.65 | 351,600 | — | — | — | — | — |
| 2021-11-03 | $36.12 | $38.03 | $36.11 | $37.91 | 377,200 | — | — | — | — | — |
| 2021-11-02 | $35.64 | $36.48 | $35.10 | $36.28 | 402,200 | — | — | — | — | — |
| 2021-11-01 | $35.09 | $35.96 | $35.01 | $35.60 | 725,900 | — | — | — | — | — |
| 2021-10-29 | $35.60 | $36.09 | $34.90 | $34.99 | 329,300 | — | — | — | — | — |
| 2021-10-28 | $34.89 | $35.77 | $34.79 | $35.75 | 252,200 | — | — | — | — | — |
| 2021-10-27 | $35.01 | $35.10 | $34.60 | $34.99 | 471,800 | — | — | — | — | — |
| 2021-10-26 | $35.46 | $35.62 | $34.83 | $34.97 | 493,800 | — | — | — | — | — |
| 2021-10-25 | $34.74 | $35.33 | $34.40 | $35.30 | 224,000 | — | — | — | — | — |
| 2021-10-22 | $34.83 | $35.21 | $34.67 | $35.20 | 234,100 | — | — | — | — | — |
| 2021-10-21 | $35.11 | $35.25 | $34.54 | $35.01 | 211,900 | — | — | — | — | — |
| 2021-10-20 | $34.52 | $35.38 | $34.28 | $35.09 | 279,100 | — | — | — | — | — |
| 2021-10-19 | $34.71 | $34.73 | $33.80 | $34.24 | 442,700 | — | — | — | — | — |
| 2021-10-18 | $34.79 | $35.24 | $34.56 | $34.80 | 283,600 | — | — | — | — | — |
| 2021-10-15 | $35.52 | $35.75 | $35.10 | $35.10 | 353,600 | — | — | — | — | — |
| 2021-10-14 | $35.06 | $35.32 | $34.77 | $35.13 | 201,300 | — | — | — | — | — |
| 2021-10-13 | $35.05 | $35.06 | $34.35 | $34.82 | 226,000 | — | — | — | — | — |
| 2021-10-12 | $34.90 | $35.32 | $34.44 | $35.01 | 467,800 | — | — | — | — | — |
| 2021-10-11 | $35.62 | $35.81 | $35.03 | $35.03 | 213,600 | — | — | — | — | — |
| 2021-10-08 | $35.79 | $35.98 | $35.24 | $35.44 | 393,300 | — | — | — | — | — |
| 2021-10-07 | $36.63 | $36.75 | $35.76 | $35.89 | 359,700 | — | — | — | — | — |
| 2021-10-06 | $36.34 | $36.45 | $35.80 | $36.41 | 340,000 | — | — | — | — | — |
| 2021-10-05 | $36.53 | $37.08 | $36.31 | $36.70 | 434,700 | — | — | — | — | — |
| 2021-10-04 | $36.88 | $37.25 | $36.39 | $36.46 | 294,400 | — | — | — | — | — |
| 2021-10-01 | $36.64 | $37.25 | $36.39 | $36.94 | 507,100 | — | — | — | — | — |
| 2021-09-30 | $37.82 | $37.88 | $36.07 | $36.30 | 540,600 | — | — | — | — | — |
| 2021-09-29 | $37.45 | $37.93 | $37.07 | $37.68 | 224,800 | — | — | — | — | — |
| 2021-09-28 | $37.20 | $37.89 | $37.08 | $37.46 | 719,500 | — | — | — | — | — |
| 2021-09-27 | $35.92 | $37.84 | $35.92 | $37.41 | 547,300 | — | — | — | — | — |
| 2021-09-24 | $35.63 | $36.30 | $35.61 | $36.00 | 417,800 | — | — | — | — | — |
| 2021-09-23 | $35.64 | $36.38 | $35.64 | $36.09 | 458,900 | — | — | — | — | — |
| 2021-09-22 | $35.45 | $35.90 | $35.35 | $35.59 | 385,600 | — | — | — | — | — |
| 2021-09-21 | $36.09 | $36.27 | $35.01 | $35.30 | 297,900 | — | — | — | — | — |
| 2021-09-20 | $35.92 | $36.76 | $35.36 | $35.82 | 415,500 | — | — | — | — | — |
| 2021-09-17 | $36.82 | $37.03 | $36.05 | $36.40 | 884,600 | — | — | — | — | — |
| 2021-09-16 | $37.28 | $37.30 | $36.52 | $36.79 | 455,600 | — | — | — | — | — |
| 2021-09-15 | $37.00 | $37.27 | $36.58 | $37.05 | 723,300 | — | — | — | — | — |
| 2021-09-14 | $38.45 | $38.87 | $36.56 | $37.12 | 546,900 | — | — | — | — | — |
| 2021-09-13 | $38.27 | $38.55 | $38.13 | $38.45 | 450,200 | — | — | — | — | — |
| 2021-09-10 | $39.61 | $39.68 | $38.15 | $38.19 | 355,400 | — | — | — | — | — |
| 2021-09-09 | $40.42 | $40.65 | $39.45 | $39.47 | 391,000 | — | — | — | — | — |
| 2021-09-08 | $40.19 | $40.66 | $39.98 | $40.50 | 578,400 | — | — | — | $0.15 | — |
| 2021-09-07 | $41.32 | $41.47 | $40.62 | $40.66 | 297,700 | — | — | — | — | — |
| 2021-09-03 | $41.71 | $41.81 | $41.23 | $41.34 | 473,700 | — | — | — | — | — |
| 2021-09-02 | $42.74 | $42.82 | $41.93 | $41.95 | 279,600 | — | — | — | — | — |
| 2021-09-01 | $42.46 | $43.00 | $42.34 | $42.78 | 354,400 | — | — | — | — | — |
| 2021-08-31 | $42.38 | $42.59 | $41.77 | $42.30 | 766,900 | — | — | — | — | — |
| 2021-08-30 | $42.61 | $42.87 | $42.15 | $42.39 | 402,900 | — | — | — | — | — |
| 2021-08-27 | $42.77 | $43.29 | $42.42 | $42.50 | 677,800 | — | — | — | — | — |
| 2021-08-26 | $43.60 | $43.74 | $42.73 | $42.85 | 316,800 | — | — | — | — | — |
| 2021-08-25 | $43.18 | $43.70 | $42.94 | $43.33 | 291,600 | — | — | — | — | — |
| 2021-08-24 | $44.22 | $44.28 | $43.12 | $43.18 | 310,700 | — | — | — | — | — |
| 2021-08-23 | $44.70 | $44.93 | $44.10 | $44.35 | 274,900 | — | — | — | — | — |
| 2021-08-20 | $43.97 | $44.60 | $43.97 | $44.45 | 590,600 | — | — | — | — | — |
| 2021-08-19 | $43.88 | $44.42 | $43.73 | $44.00 | 256,000 | — | — | — | — | — |
| 2021-08-18 | $44.32 | $44.44 | $43.81 | $44.10 | 321,700 | — | — | — | — | — |
| 2021-08-17 | $44.22 | $44.69 | $43.99 | $44.51 | 269,100 | — | — | — | — | — |
| 2021-08-16 | $44.20 | $44.74 | $43.95 | $44.42 | 224,700 | — | — | — | — | — |
| 2021-08-13 | $44.65 | $44.65 | $44.27 | $44.49 | 183,700 | — | — | — | — | — |
| 2021-08-12 | $45.08 | $45.44 | $44.34 | $44.66 | 283,000 | — | — | — | — | — |
| 2021-08-11 | $44.92 | $45.01 | $44.20 | $44.96 | 400,700 | — | — | — | — | — |
| 2021-08-10 | $44.22 | $44.80 | $43.78 | $44.71 | 299,100 | — | — | — | — | — |
| 2021-08-09 | $44.21 | $44.77 | $43.82 | $44.06 | 506,500 | — | — | — | — | — |
| 2021-08-06 | $43.67 | $44.40 | $43.00 | $44.38 | 584,500 | — | — | — | — | — |
| 2021-08-05 | $43.59 | $45.57 | $42.73 | $43.00 | 552,300 | — | — | — | — | — |
| 2021-08-04 | $40.88 | $41.17 | $40.53 | $41.11 | 415,800 | — | — | — | — | — |
| 2021-08-03 | $40.55 | $41.21 | $39.96 | $41.12 | 509,900 | — | — | — | — | — |
| 2021-08-02 | $41.20 | $41.50 | $40.43 | $40.60 | 505,800 | — | — | — | — | — |
| 2021-07-30 | $41.42 | $41.81 | $40.97 | $41.08 | 464,300 | — | — | — | — | — |
| 2021-07-29 | $41.64 | $41.92 | $41.35 | $41.42 | 300,900 | — | — | — | — | — |
| 2021-07-28 | $41.55 | $41.97 | $41.16 | $41.36 | 206,500 | — | — | — | — | — |
| 2021-07-27 | $41.19 | $41.71 | $40.97 | $41.33 | 204,100 | — | — | — | — | — |
| 2021-07-26 | $41.20 | $41.67 | $41.14 | $41.46 | 329,800 | — | — | — | — | — |
| 2021-07-23 | $39.91 | $41.13 | $39.88 | $41.03 | 345,500 | — | — | — | — | — |
| 2021-07-22 | $40.50 | $40.72 | $39.71 | $40.19 | 316,400 | — | — | — | — | — |
| 2021-07-21 | $41.34 | $41.62 | $40.86 | $40.89 | 269,400 | — | — | — | — | — |
| 2021-07-20 | $40.40 | $41.24 | $40.38 | $40.92 | 422,400 | — | — | — | — | — |
| 2021-07-19 | $40.14 | $40.71 | $39.91 | $40.35 | 361,800 | — | — | — | — | — |
| 2021-07-16 | $41.81 | $42.10 | $40.61 | $40.65 | 654,600 | — | — | — | — | — |
| 2021-07-15 | $42.16 | $42.32 | $40.67 | $41.52 | 611,000 | — | — | — | — | — |
| 2021-07-14 | $42.34 | $42.59 | $41.97 | $42.17 | 174,800 | — | — | — | — | — |
| 2021-07-13 | $42.68 | $42.82 | $42.12 | $42.15 | 263,500 | — | — | — | — | — |
| 2021-07-12 | $42.24 | $42.91 | $42.13 | $42.85 | 198,600 | — | — | — | — | — |
| 2021-07-09 | $42.13 | $42.94 | $42.06 | $42.62 | 164,700 | — | — | — | — | — |
| 2021-07-08 | $41.98 | $42.29 | $41.62 | $41.97 | 352,500 | — | — | — | — | — |
| 2021-07-07 | $42.51 | $43.17 | $42.30 | $42.44 | 270,100 | — | — | — | — | — |
| 2021-07-06 | $43.30 | $43.34 | $42.41 | $42.74 | 281,800 | — | — | — | — | — |
| 2021-07-02 | $43.54 | $43.62 | $42.65 | $43.20 | 248,600 | — | — | — | — | — |
| 2021-07-01 | $44.23 | $44.25 | $43.42 | $43.56 | 327,000 | — | — | — | — | — |
| 2021-06-30 | $44.28 | $44.64 | $43.83 | $43.90 | 432,600 | — | — | — | — | — |
| 2021-06-29 | $44.05 | $44.60 | $44.05 | $44.49 | 465,800 | — | — | — | — | — |
| 2021-06-28 | $44.37 | $44.76 | $43.36 | $43.93 | 543,100 | — | — | — | — | — |
| 2021-06-25 | $44.09 | $44.66 | $44.00 | $44.35 | 953,500 | — | — | — | — | — |
| 2021-06-24 | $43.00 | $44.06 | $42.64 | $44.01 | 433,500 | — | — | — | — | — |
| 2021-06-23 | $42.26 | $43.06 | $42.06 | $42.86 | 359,900 | — | — | — | — | — |
| 2021-06-22 | $42.18 | $42.41 | $41.57 | $42.26 | 349,400 | — | — | — | — | — |
| 2021-06-21 | $42.96 | $43.12 | $41.82 | $42.24 | 433,000 | — | — | — | — | — |
| 2021-06-18 | $45.09 | $45.09 | $42.37 | $43.03 | 1,114,700 | — | — | — | — | — |
| 2021-06-17 | $45.85 | $46.09 | $45.21 | $45.36 | 324,200 | — | — | — | — | — |
| 2021-06-16 | $46.41 | $46.41 | $45.73 | $46.00 | 220,000 | — | — | — | — | — |
| 2021-06-15 | $46.05 | $46.44 | $45.89 | $46.36 | 338,900 | — | — | — | — | — |
| 2021-06-14 | $46.11 | $46.26 | $45.57 | $45.97 | 269,200 | — | — | — | — | — |
| 2021-06-11 | $45.57 | $46.06 | $45.53 | $46.03 | 240,200 | — | — | — | — | — |
| 2021-06-10 | $45.90 | $45.97 | $45.51 | $45.55 | 249,400 | — | — | — | — | — |
| 2021-06-09 | $46.37 | $46.37 | $45.67 | $45.76 | 310,600 | — | — | — | — | — |
| 2021-06-08 | $45.80 | $46.41 | $45.80 | $46.20 | 348,900 | — | — | — | — | — |
| 2021-06-07 | $45.22 | $45.84 | $45.06 | $45.76 | 368,700 | — | — | — | — | — |
| 2021-06-04 | $45.04 | $45.64 | $44.58 | $45.20 | 297,100 | — | — | — | — | — |
| 2021-06-03 | $44.06 | $44.99 | $43.94 | $44.99 | 376,100 | — | — | — | $0.15 | — |
| 2021-06-02 | $44.13 | $44.78 | $43.79 | $44.43 | 377,600 | — | — | — | — | — |
| 2021-06-01 | $45.53 | $45.53 | $44.06 | $44.09 | 572,100 | — | — | — | — | — |
| 2021-05-28 | $45.03 | $45.41 | $44.57 | $45.38 | 359,200 | — | — | — | — | — |
| 2021-05-27 | $45.29 | $45.59 | $44.84 | $44.98 | 359,400 | — | — | — | — | — |
| 2021-05-26 | $45.00 | $45.26 | $44.82 | $45.05 | 297,700 | — | — | — | — | — |
| 2021-05-25 | $45.78 | $46.06 | $44.95 | $44.99 | 643,400 | — | — | — | — | — |
| 2021-05-24 | $45.27 | $45.76 | $45.17 | $45.52 | 579,300 | — | — | — | — | — |
| 2021-05-21 | $45.00 | $46.10 | $45.00 | $45.50 | 925,300 | — | — | — | — | — |
| 2021-05-20 | $44.62 | $45.07 | $44.35 | $44.79 | 472,000 | — | — | — | — | — |
| 2021-05-19 | $43.27 | $44.73 | $42.82 | $44.62 | 554,200 | — | — | — | — | — |
| 2021-05-18 | $44.00 | $44.67 | $43.40 | $43.43 | 627,300 | — | — | — | — | — |
| 2021-05-17 | $43.42 | $44.39 | $43.12 | $43.96 | 709,500 | — | — | — | — | — |
| 2021-05-14 | $44.01 | $44.46 | $42.86 | $43.50 | 795,400 | — | — | — | — | — |
| 2021-05-13 | $42.50 | $44.76 | $42.50 | $43.70 | 957,400 | — | — | — | — | — |
| 2021-05-12 | $44.03 | $44.16 | $42.24 | $42.54 | 433,600 | — | — | — | — | — |
| 2021-05-11 | $44.31 | $44.62 | $43.79 | $44.11 | 332,300 | — | — | — | — | — |
| 2021-05-10 | $44.05 | $45.48 | $44.05 | $44.52 | 574,400 | — | — | — | — | — |
| 2021-05-07 | $43.73 | $44.00 | $42.74 | $43.59 | 640,600 | — | — | — | — | — |
| 2021-05-06 | $40.50 | $43.76 | $40.50 | $43.59 | 1,191,500 | — | — | — | — | — |
| 2021-05-05 | $39.76 | $40.24 | $39.13 | $39.94 | 613,900 | — | — | — | — | — |
| 2021-05-04 | $38.82 | $40.12 | $38.53 | $39.62 | 670,400 | — | — | — | — | — |
| 2021-05-03 | $38.32 | $39.33 | $38.01 | $38.94 | 575,700 | — | — | — | — | — |
| 2021-04-30 | $38.81 | $39.01 | $38.03 | $38.20 | 418,600 | — | — | — | — | — |
| 2021-04-29 | $38.33 | $38.91 | $38.33 | $38.81 | 373,200 | — | — | — | — | — |
| 2021-04-28 | $38.24 | $38.40 | $38.00 | $38.05 | 665,200 | — | — | — | — | — |
| 2021-04-27 | $38.48 | $38.48 | $37.92 | $38.09 | 656,300 | — | — | — | — | — |
| 2021-04-26 | $38.82 | $38.90 | $38.15 | $38.28 | 340,800 | — | — | — | — | — |
| 2021-04-23 | $38.68 | $38.87 | $38.37 | $38.63 | 364,400 | — | — | — | — | — |
| 2021-04-22 | $39.81 | $39.81 | $38.76 | $38.79 | 323,200 | — | — | — | — | — |
| 2021-04-21 | $38.99 | $39.74 | $38.93 | $39.60 | 285,300 | — | — | — | — | — |
| 2021-04-20 | $38.44 | $39.00 | $38.24 | $38.83 | 387,900 | — | — | — | — | — |
| 2021-04-19 | $38.72 | $38.91 | $38.34 | $38.75 | 234,400 | — | — | — | — | — |
| 2021-04-16 | $39.01 | $39.10 | $38.70 | $38.74 | 323,700 | — | — | — | — | — |
| 2021-04-15 | $38.59 | $38.74 | $38.08 | $38.71 | 341,100 | — | — | — | — | — |
| 2021-04-14 | $38.43 | $38.52 | $38.09 | $38.39 | 250,600 | — | — | — | — | — |
| 2021-04-13 | $38.55 | $39.14 | $37.84 | $38.24 | 363,100 | — | — | — | — | — |
| 2021-04-12 | $38.76 | $38.98 | $38.33 | $38.97 | 421,800 | — | — | — | — | — |
| 2021-04-09 | $39.42 | $39.45 | $38.43 | $38.59 | 714,800 | — | — | — | — | — |
| 2021-04-08 | $39.13 | $39.58 | $38.69 | $39.42 | 394,800 | — | — | — | — | — |
| 2021-04-07 | $39.65 | $39.65 | $38.99 | $39.01 | 333,100 | — | — | — | — | — |
| 2021-04-06 | $39.96 | $40.28 | $39.43 | $39.63 | 726,200 | — | — | — | — | — |
| 2021-04-05 | $38.84 | $40.07 | $38.80 | $39.88 | 484,500 | — | — | — | — | — |
| 2021-04-01 | $39.54 | $39.56 | $38.67 | $38.75 | 451,300 | — | — | — | — | — |
| 2021-03-31 | $40.41 | $40.49 | $39.57 | $39.60 | 696,000 | — | — | — | — | — |
| 2021-03-30 | $39.79 | $40.39 | $39.61 | $40.20 | 664,000 | — | — | — | — | — |
| 2021-03-29 | $38.31 | $40.07 | $38.31 | $39.90 | 628,200 | — | — | — | — | — |
| 2021-03-26 | $38.84 | $39.27 | $38.03 | $38.53 | 2,003,200 | — | — | — | — | — |
| 2021-03-25 | $36.79 | $38.76 | $36.76 | $38.50 | 576,200 | — | — | — | — | — |
| 2021-03-24 | $37.74 | $38.48 | $36.88 | $37.06 | 696,600 | — | — | — | — | — |
| 2021-03-23 | $37.42 | $38.33 | $37.18 | $37.91 | 909,200 | — | — | — | — | — |
| 2021-03-22 | $38.75 | $38.78 | $36.56 | $37.41 | 1,308,300 | — | — | — | — | — |
| 2021-03-19 | $39.06 | $39.40 | $38.09 | $38.75 | 10,708,900 | — | — | — | — | — |
| 2021-03-18 | $40.41 | $41.72 | $38.93 | $38.95 | 1,596,800 | — | — | — | — | — |
| 2021-03-17 | $39.25 | $40.50 | $38.67 | $40.43 | 1,266,200 | — | — | — | — | — |
| 2021-03-16 | $37.53 | $39.29 | $37.36 | $39.15 | 1,166,400 | — | — | — | — | — |
| 2021-03-15 | $37.78 | $38.83 | $37.58 | $38.27 | 1,797,500 | — | — | — | — | — |
| 2021-03-12 | $34.97 | $36.09 | $34.90 | $35.68 | 941,600 | — | — | — | — | — |
| 2021-03-11 | $34.05 | $35.03 | $33.61 | $34.77 | 781,600 | — | — | — | — | — |
| 2021-03-10 | $32.34 | $34.28 | $32.25 | $34.02 | 769,500 | — | — | — | — | — |
| 2021-03-09 | $33.23 | $33.50 | $32.23 | $32.30 | 505,900 | — | — | — | — | — |
| 2021-03-08 | $31.78 | $33.17 | $31.76 | $32.97 | 582,000 | — | — | — | — | — |
| 2021-03-05 | $30.22 | $31.65 | $30.09 | $31.60 | 984,900 | — | — | — | — | — |
| 2021-03-04 | $30.61 | $31.25 | $29.87 | $29.99 | 527,500 | — | — | — | $0.15 | — |
| 2021-03-03 | $30.31 | $31.02 | $30.07 | $30.61 | 620,600 | — | — | — | — | — |
| 2021-03-02 | $30.67 | $30.97 | $30.15 | $30.17 | 672,400 | — | — | — | — | — |
| 2021-03-01 | $31.03 | $31.51 | $30.83 | $30.91 | 409,800 | — | — | — | — | — |
| 2021-02-26 | $30.68 | $31.21 | $30.20 | $30.59 | 917,200 | — | — | — | — | — |
| 2021-02-25 | $31.56 | $31.80 | $30.55 | $30.79 | 589,300 | — | — | — | — | — |
| 2021-02-24 | $32.15 | $32.25 | $31.28 | $31.50 | 756,500 | — | — | — | — | — |
| 2021-02-23 | $32.75 | $32.97 | $32.16 | $32.27 | 874,500 | — | — | — | — | — |
| 2021-02-22 | $31.77 | $32.77 | $31.52 | $32.65 | 763,300 | — | — | — | — | — |
| 2021-02-19 | $32.72 | $33.20 | $31.97 | $32.03 | 538,400 | — | — | — | — | — |
| 2021-02-18 | $32.89 | $33.52 | $32.64 | $32.71 | 473,500 | — | — | — | — | — |
| 2021-02-17 | $33.49 | $33.76 | $32.88 | $33.15 | 432,300 | — | — | — | — | — |
| 2021-02-16 | $33.00 | $33.47 | $32.53 | $33.27 | 523,700 | — | — | — | — | — |
| 2021-02-12 | $33.58 | $33.59 | $33.22 | $33.32 | 398,000 | — | — | — | — | — |
| 2021-02-11 | $34.35 | $34.59 | $33.13 | $33.83 | 639,300 | — | — | — | — | — |
| 2021-02-10 | $34.54 | $35.28 | $34.05 | $34.44 | 783,500 | — | — | — | — | — |
| 2021-02-09 | $34.78 | $36.11 | $32.82 | $34.31 | 860,000 | — | — | — | — | — |
| 2021-02-08 | $34.00 | $34.81 | $33.86 | $34.25 | 678,000 | — | — | — | — | — |
| 2021-02-05 | $33.33 | $33.89 | $32.56 | $33.68 | 544,300 | — | — | — | — | — |
| 2021-02-04 | $33.00 | $33.02 | $32.11 | $32.91 | 546,800 | — | — | — | — | — |
| 2021-02-03 | $33.06 | $33.22 | $32.34 | $33.16 | 370,700 | — | — | — | — | — |
| 2021-02-02 | $34.08 | $34.10 | $33.10 | $33.21 | 597,700 | — | — | — | — | — |
| 2021-02-01 | $33.42 | $34.01 | $33.16 | $33.80 | 369,000 | — | — | — | — | — |
| 2021-01-29 | $35.00 | $35.23 | $33.37 | $33.40 | 469,600 | — | — | — | — | — |
| 2021-01-28 | $36.20 | $36.88 | $34.31 | $35.00 | 728,100 | — | — | — | — | — |
| 2021-01-27 | $35.22 | $37.36 | $35.14 | $36.36 | 457,300 | — | — | — | — | — |
| 2021-01-26 | $35.50 | $36.05 | $34.83 | $35.72 | 659,600 | — | — | — | — | — |
| 2021-01-25 | $33.44 | $36.58 | $33.34 | $35.50 | 788,900 | — | — | — | — | — |
| 2021-01-22 | $33.85 | $33.90 | $33.09 | $33.59 | 425,200 | — | — | — | — | — |
| 2021-01-21 | $34.10 | $34.34 | $33.07 | $34.02 | 463,500 | — | — | — | — | — |
| 2021-01-20 | $34.42 | $34.53 | $34.07 | $34.19 | 339,200 | — | — | — | — | — |
| 2021-01-19 | $34.58 | $34.75 | $34.12 | $34.42 | 378,500 | — | — | — | — | — |
| 2021-01-15 | $34.21 | $34.63 | $33.77 | $34.31 | 428,100 | — | — | — | — | — |
| 2021-01-14 | $34.27 | $34.99 | $33.92 | $34.46 | 490,400 | — | — | — | — | — |
| 2021-01-13 | $34.43 | $34.55 | $33.84 | $34.22 | 306,100 | — | — | — | — | — |
| 2021-01-12 | $34.94 | $35.36 | $34.31 | $34.46 | 582,400 | — | — | — | — | — |
| 2021-01-11 | $34.30 | $35.16 | $34.30 | $34.78 | 331,600 | — | — | — | — | — |
| 2021-01-08 | $35.20 | $35.20 | $34.18 | $34.67 | 354,700 | — | — | — | — | — |
| 2021-01-07 | $35.06 | $35.31 | $34.35 | $34.82 | 400,100 | — | — | — | — | — |
| 2021-01-06 | $34.48 | $35.50 | $34.45 | $34.98 | 548,800 | — | — | — | — | — |
| 2021-01-05 | $34.17 | $34.98 | $33.86 | $34.35 | 278,300 | — | — | — | — | — |
| 2021-01-04 | $34.56 | $34.80 | $34.13 | $34.37 | 298,500 | — | — | — | — | — |
| 2020-12-31 | $35.13 | $35.24 | $34.58 | $34.58 | 358,500 | — | — | — | — | — |
| 2020-12-30 | $35.50 | $35.70 | $34.85 | $34.99 | 252,500 | — | — | — | — | — |
| 2020-12-29 | $36.01 | $36.01 | $35.21 | $35.25 | 233,500 | — | — | — | — | — |
| 2020-12-28 | $35.93 | $36.00 | $35.47 | $35.80 | 171,600 | — | — | — | — | — |
| 2020-12-24 | $35.92 | $35.92 | $35.38 | $35.55 | 67,700 | — | — | — | — | — |
| 2020-12-23 | $35.26 | $35.82 | $35.26 | $35.65 | 190,400 | — | — | — | — | — |
| 2020-12-22 | $34.91 | $35.74 | $34.62 | $35.26 | 312,400 | — | — | — | — | — |
| 2020-12-21 | $35.18 | $35.53 | $34.48 | $34.99 | 348,900 | — | — | — | — | — |
| 2020-12-18 | $36.26 | $36.48 | $35.87 | $35.96 | 746,300 | — | — | — | — | — |
| 2020-12-17 | $36.75 | $36.75 | $35.94 | $36.09 | 246,200 | — | — | — | — | — |
| 2020-12-16 | $36.81 | $36.86 | $36.10 | $36.45 | 253,100 | — | — | — | — | — |
| 2020-12-15 | $36.40 | $36.63 | $36.06 | $36.38 | 250,400 | — | — | — | — | — |
| 2020-12-14 | $36.79 | $37.09 | $36.15 | $36.15 | 241,800 | — | — | — | — | — |
| 2020-12-11 | $36.33 | $37.09 | $36.07 | $36.31 | 422,300 | — | — | — | — | — |
| 2020-12-10 | $35.78 | $37.28 | $35.71 | $36.77 | 748,600 | — | — | — | — | — |
| 2020-12-09 | $35.23 | $36.15 | $35.08 | $36.02 | 465,400 | — | — | — | $0.15 | — |
| 2020-12-08 | $34.10 | $35.20 | $33.24 | $35.13 | 522,000 | — | — | — | — | — |
| 2020-12-07 | $35.24 | $35.28 | $34.48 | $34.79 | 316,400 | — | — | — | — | — |
| 2020-12-04 | $34.76 | $35.43 | $34.65 | $35.26 | 333,500 | — | — | — | — | — |
| 2020-12-03 | $34.94 | $35.81 | $34.31 | $34.50 | 453,400 | — | — | — | — | — |
| 2020-12-02 | $34.73 | $35.27 | $34.33 | $34.89 | 361,000 | — | — | — | — | — |
| 2020-12-01 | $35.20 | $35.36 | $33.96 | $34.78 | 433,100 | — | — | — | — | — |
| 2020-11-30 | $35.33 | $35.51 | $34.32 | $34.75 | 609,600 | — | — | — | — | — |
| 2020-11-27 | $36.15 | $36.19 | $35.27 | $35.68 | 172,800 | — | — | — | — | — |
| 2020-11-25 | $35.77 | $36.79 | $35.77 | $36.50 | 534,000 | — | — | — | — | — |
| 2020-11-24 | $36.41 | $36.57 | $35.49 | $36.05 | 497,900 | — | — | — | — | — |
| 2020-11-23 | $35.38 | $36.66 | $35.20 | $36.10 | 647,000 | — | — | — | — | — |
| 2020-11-20 | $35.20 | $35.66 | $34.68 | $35.02 | 497,600 | — | — | — | — | — |
| 2020-11-19 | $34.67 | $35.53 | $34.59 | $35.19 | 295,900 | — | — | — | — | — |
| 2020-11-18 | $36.71 | $36.78 | $34.51 | $34.58 | 457,900 | — | — | — | — | — |
| 2020-11-17 | $35.94 | $37.19 | $35.84 | $36.64 | 575,700 | — | — | — | — | — |
| 2020-11-16 | $36.00 | $36.90 | $35.46 | $36.41 | 725,300 | — | — | — | — | — |
| 2020-11-13 | $34.37 | $35.49 | $33.04 | $35.37 | 621,700 | — | — | — | — | — |
| 2020-11-12 | $32.86 | $35.71 | $31.96 | $33.86 | 2,027,600 | — | — | — | — | — |
| 2020-11-11 | $31.65 | $32.76 | $31.10 | $32.38 | 726,100 | — | — | — | — | — |
| 2020-11-10 | $30.94 | $31.99 | $30.73 | $31.54 | 879,600 | — | — | — | — | — |
| 2020-11-09 | $30.62 | $32.11 | $30.21 | $30.55 | 862,200 | — | — | — | — | — |
| 2020-11-06 | $28.53 | $28.94 | $28.33 | $28.82 | 208,900 | — | — | — | — | — |
| 2020-11-05 | $27.43 | $28.77 | $27.34 | $28.30 | 369,400 | — | — | — | — | — |
| 2020-11-04 | $27.13 | $27.75 | $26.44 | $27.24 | 212,900 | — | — | — | — | — |
| 2020-11-03 | $27.20 | $27.86 | $26.98 | $27.66 | 519,800 | — | — | — | — | — |
| 2020-11-02 | $26.76 | $27.14 | $26.36 | $26.69 | 290,600 | — | — | — | — | — |
| 2020-10-30 | $26.70 | $27.01 | $25.91 | $26.22 | 348,000 | — | — | — | — | — |
| 2020-10-29 | $26.92 | $26.97 | $25.50 | $26.75 | 731,400 | — | — | — | — | — |
| 2020-10-28 | $27.52 | $27.94 | $27.31 | $27.45 | 355,800 | — | — | — | — | — |
| 2020-10-27 | $28.45 | $28.72 | $28.09 | $28.14 | 273,000 | — | — | — | — | — |
| 2020-10-26 | $28.08 | $28.55 | $27.66 | $28.45 | 232,400 | — | — | — | — | — |
| 2020-10-23 | $28.44 | $28.51 | $27.87 | $28.39 | 205,200 | — | — | — | — | — |
| 2020-10-22 | $28.68 | $28.68 | $27.81 | $28.18 | 390,900 | — | — | — | — | — |
| 2020-10-21 | $28.63 | $29.09 | $28.47 | $28.53 | 234,500 | — | — | — | — | — |
| 2020-10-20 | $29.76 | $29.99 | $28.65 | $28.84 | 263,500 | — | — | — | — | — |
| 2020-10-19 | $30.50 | $30.83 | $29.24 | $29.31 | 275,700 | — | — | — | — | — |
| 2020-10-16 | $30.41 | $30.76 | $30.06 | $30.50 | 169,700 | — | — | — | — | — |
| 2020-10-15 | $29.70 | $30.59 | $29.51 | $30.53 | 248,100 | — | — | — | — | — |
| 2020-10-14 | $30.26 | $30.99 | $30.03 | $30.07 | 215,400 | — | — | — | — | — |
| 2020-10-13 | $29.78 | $30.28 | $29.05 | $30.14 | 432,100 | — | — | — | — | — |
| 2020-10-12 | $29.71 | $30.55 | $29.69 | $30.38 | 277,600 | — | — | — | — | — |
| 2020-10-09 | $29.59 | $30.20 | $29.48 | $29.76 | 286,000 | — | — | — | — | — |
| 2020-10-08 | $29.48 | $29.75 | $29.27 | $29.66 | 294,600 | — | — | — | — | — |
| 2020-10-07 | $29.55 | $30.40 | $29.14 | $29.18 | 547,000 | — | — | — | — | — |
| 2020-10-06 | $29.15 | $30.10 | $28.93 | $29.58 | 348,100 | — | — | — | — | — |
| 2020-10-05 | $29.20 | $29.20 | $28.36 | $28.91 | 349,000 | — | — | — | — | — |
| 2020-10-02 | $27.93 | $29.25 | $27.74 | $28.94 | 622,600 | — | — | — | — | — |
| 2020-10-01 | $27.95 | $28.33 | $27.45 | $28.22 | 359,400 | — | — | — | — | — |
| 2020-09-30 | $27.56 | $28.14 | $27.42 | $27.88 | 407,500 | — | — | — | — | — |
| 2020-09-29 | $27.83 | $27.93 | $27.22 | $27.42 | 385,100 | — | — | — | — | — |
| 2020-09-28 | $27.66 | $28.22 | $27.63 | $27.77 | 344,400 | — | — | — | — | — |
| 2020-09-25 | $26.89 | $27.62 | $26.89 | $27.32 | 234,200 | — | — | — | — | — |
| 2020-09-24 | $26.52 | $27.29 | $26.40 | $27.08 | 758,600 | — | — | — | — | — |
| 2020-09-23 | $27.49 | $27.86 | $26.50 | $26.51 | 410,400 | — | — | — | — | — |
| 2020-09-22 | $28.01 | $28.27 | $27.06 | $27.49 | 515,800 | — | — | — | — | — |
| 2020-09-21 | $28.61 | $28.72 | $27.08 | $27.84 | 730,500 | — | — | — | — | — |
| 2020-09-18 | $29.35 | $29.35 | $28.30 | $29.06 | 806,800 | — | — | — | — | — |
| 2020-09-17 | $29.78 | $29.78 | $29.00 | $29.16 | 303,100 | — | — | — | — | — |
| 2020-09-16 | $29.83 | $30.40 | $29.52 | $30.04 | 542,600 | — | — | — | — | — |
| 2020-09-15 | $29.48 | $30.53 | $29.40 | $29.76 | 465,100 | — | — | — | — | — |
| 2020-09-14 | $28.69 | $29.65 | $28.36 | $29.41 | 381,000 | — | — | — | — | — |
| 2020-09-11 | $28.50 | $28.95 | $28.26 | $28.46 | 440,200 | — | — | — | — | — |
| 2020-09-10 | $28.89 | $29.24 | $28.27 | $28.31 | 420,900 | — | — | — | — | — |
| 2020-09-09 | $29.03 | $29.43 | $28.62 | $28.78 | 569,400 | — | — | — | — | — |
| 2020-09-08 | $30.10 | $30.10 | $28.68 | $28.72 | 654,000 | — | — | — | — | — |
| 2020-09-04 | $30.99 | $31.33 | $30.07 | $30.24 | 466,700 | — | — | — | — | — |
| 2020-09-03 | $30.44 | $31.07 | $29.74 | $30.54 | 417,100 | — | — | — | — | — |
| 2020-09-02 | $30.47 | $31.04 | $30.04 | $30.38 | 350,100 | — | — | — | — | — |
| 2020-09-01 | $28.59 | $30.50 | $28.53 | $30.47 | 538,800 | — | — | — | — | — |
| 2020-08-31 | $29.13 | $29.13 | $28.53 | $28.71 | 484,300 | — | — | — | — | — |
| 2020-08-28 | $29.46 | $29.46 | $28.63 | $29.24 | 350,200 | — | — | — | — | — |
| 2020-08-27 | $29.37 | $29.74 | $29.04 | $29.23 | 324,200 | — | — | — | — | — |
| 2020-08-26 | $28.99 | $29.41 | $28.69 | $29.14 | 332,000 | — | — | — | — | — |
| 2020-08-25 | $29.51 | $29.51 | $28.46 | $29.15 | 525,000 | — | — | — | — | — |
| 2020-08-24 | $28.83 | $29.81 | $28.70 | $29.28 | 638,000 | — | — | — | — | — |
| 2020-08-21 | $30.24 | $30.40 | $28.45 | $28.61 | 784,700 | — | — | — | — | — |
| 2020-08-20 | $30.13 | $30.56 | $29.93 | $30.46 | 393,000 | — | — | — | — | — |
| 2020-08-19 | $30.43 | $31.50 | $30.43 | $30.53 | 564,800 | — | — | — | — | — |
| 2020-08-18 | $30.97 | $30.97 | $29.63 | $30.58 | 754,400 | — | — | — | — | — |
| 2020-08-17 | $30.29 | $31.15 | $30.27 | $31.04 | 432,000 | — | — | — | — | — |
| 2020-08-14 | $30.28 | $30.57 | $29.98 | $30.30 | 316,600 | — | — | — | — | — |
| 2020-08-13 | $30.51 | $30.72 | $30.15 | $30.57 | 349,100 | — | — | — | — | — |
| 2020-08-12 | $30.91 | $31.11 | $30.57 | $30.76 | 427,100 | — | — | — | — | — |
| 2020-08-11 | $30.95 | $31.35 | $30.54 | $30.64 | 476,800 | — | — | — | — | — |
| 2020-08-10 | $29.58 | $30.84 | $29.57 | $30.60 | 521,800 | — | — | — | — | — |
| 2020-08-07 | $28.39 | $29.51 | $28.38 | $29.29 | 455,400 | — | — | — | — | — |
| 2020-08-06 | $28.30 | $28.90 | $28.05 | $28.39 | 742,400 | — | — | — | — | — |
| 2020-08-05 | $29.76 | $29.97 | $28.09 | $28.43 | 901,200 | — | — | — | — | — |
| 2020-08-04 | $28.52 | $31.14 | $26.42 | $30.04 | 2,139,800 | — | — | — | — | — |
| 2020-08-03 | $30.01 | $31.02 | $29.61 | $30.84 | 654,200 | — | — | — | — | — |
| 2020-07-31 | $29.38 | $30.01 | $29.38 | $29.89 | 421,500 | — | — | — | — | — |
| 2020-07-30 | $29.71 | $30.00 | $29.04 | $29.54 | 418,100 | — | — | — | — | — |
| 2020-07-29 | $29.31 | $30.24 | $28.85 | $30.16 | 461,500 | — | — | — | — | — |
| 2020-07-28 | $29.00 | $29.77 | $28.93 | $29.39 | 275,500 | — | — | — | — | — |
| 2020-07-27 | $29.27 | $29.69 | $28.98 | $29.34 | 219,800 | — | — | — | — | — |
| 2020-07-24 | $30.21 | $30.46 | $29.40 | $29.41 | 247,900 | — | — | — | — | — |
| 2020-07-23 | $29.32 | $30.45 | $29.32 | $30.18 | 312,000 | — | — | — | — | — |
| 2020-07-22 | $30.03 | $30.25 | $29.04 | $29.31 | 492,900 | — | — | — | — | — |
| 2020-07-21 | $30.29 | $31.17 | $29.72 | $30.18 | 509,500 | — | — | — | — | — |
| 2020-07-20 | $30.67 | $30.93 | $29.92 | $29.93 | 429,100 | — | — | — | — | — |
| 2020-07-17 | $30.74 | $31.18 | $30.64 | $30.92 | 301,300 | — | — | — | — | — |
| 2020-07-16 | $30.72 | $30.96 | $30.22 | $30.63 | 440,700 | — | — | — | — | — |
| 2020-07-15 | $31.58 | $31.80 | $30.58 | $30.72 | 576,900 | — | — | — | — | — |
| 2020-07-14 | $30.91 | $31.12 | $30.18 | $30.75 | 715,600 | — | — | — | — | — |
| 2020-07-13 | $31.64 | $31.92 | $31.05 | $31.08 | 427,600 | — | — | — | — | — |
| 2020-07-10 | $30.87 | $31.58 | $30.87 | $31.43 | 522,400 | — | — | — | — | — |
| 2020-07-09 | $31.24 | $31.88 | $30.74 | $30.78 | 528,300 | — | — | — | — | — |
| 2020-07-08 | $31.70 | $32.37 | $30.82 | $31.28 | 543,500 | — | — | — | — | — |
| 2020-07-07 | $31.09 | $32.33 | $31.03 | $31.86 | 740,500 | — | — | — | — | — |
| 2020-07-06 | $31.44 | $31.94 | $31.21 | $31.48 | 544,500 | — | — | — | — | — |
| 2020-07-02 | $30.91 | $31.40 | $30.80 | $30.92 | 427,400 | — | — | — | — | — |
| 2020-07-01 | $31.17 | $31.52 | $30.19 | $30.21 | 546,800 | — | — | — | — | — |
| 2020-06-30 | $30.56 | $31.23 | $30.17 | $31.16 | 850,700 | — | — | — | — | — |
| 2020-06-29 | $29.65 | $30.78 | $29.37 | $30.71 | 580,100 | — | — | — | — | — |
| 2020-06-26 | $29.75 | $29.99 | $28.78 | $29.19 | 795,100 | — | — | — | — | — |
| 2020-06-25 | $28.96 | $29.87 | $28.82 | $29.82 | 419,800 | — | — | — | — | — |
| 2020-06-24 | $28.62 | $29.36 | $28.29 | $29.08 | 610,800 | — | — | — | — | — |
| 2020-06-23 | $28.68 | $29.25 | $28.56 | $29.11 | 656,900 | — | — | — | — | — |
| 2020-06-22 | $28.30 | $28.30 | $27.50 | $28.21 | 506,300 | — | — | — | — | — |
| 2020-06-19 | $28.73 | $29.50 | $28.22 | $28.43 | 897,600 | — | — | — | — | — |
| 2020-06-18 | $28.38 | $28.72 | $28.09 | $28.38 | 537,900 | — | — | — | — | — |
| 2020-06-17 | $28.34 | $28.91 | $27.86 | $28.66 | 544,400 | — | — | — | — | — |
| 2020-06-16 | $27.50 | $29.10 | $27.33 | $28.33 | 739,200 | — | — | — | — | — |
| 2020-06-15 | $26.39 | $26.76 | $25.69 | $26.53 | 1,112,200 | — | — | — | — | — |
| 2020-06-12 | $29.13 | $29.13 | $26.83 | $27.17 | 1,275,500 | — | — | — | — | — |
| 2020-06-11 | $29.11 | $29.41 | $28.19 | $28.27 | 695,700 | — | — | — | — | — |
| 2020-06-10 | $31.81 | $31.98 | $29.90 | $30.04 | 713,300 | — | — | — | — | — |
| 2020-06-09 | $32.25 | $32.76 | $31.75 | $31.81 | 749,300 | — | — | — | — | — |
| 2020-06-08 | $32.02 | $32.81 | $31.70 | $32.73 | 498,300 | — | — | — | — | — |
| 2020-06-05 | $30.91 | $31.91 | $30.55 | $31.71 | 739,100 | — | — | — | — | — |
| 2020-06-04 | $29.84 | $30.23 | $29.42 | $29.76 | 803,400 | — | — | — | — | — |
| 2020-06-03 | $30.46 | $30.99 | $29.89 | $30.13 | 513,000 | — | — | — | — | — |
| 2020-06-02 | $29.98 | $30.69 | $29.71 | $29.89 | 765,700 | — | — | — | — | — |
| 2020-06-01 | $30.64 | $30.73 | $29.73 | $30.02 | 918,700 | — | — | — | — | — |
| 2020-05-29 | $29.86 | $30.50 | $29.78 | $30.42 | 528,200 | — | — | — | — | — |
| 2020-05-28 | $30.69 | $31.47 | $30.10 | $30.31 | 773,800 | — | — | — | — | — |
| 2020-05-27 | $29.60 | $30.53 | $29.59 | $30.41 | 749,300 | — | — | — | — | — |
| 2020-05-26 | $29.63 | $30.26 | $28.88 | $29.13 | 694,300 | — | — | — | — | — |
| 2020-05-22 | $27.64 | $28.46 | $27.29 | $28.40 | 450,600 | — | — | — | — | — |
| 2020-05-21 | $27.15 | $27.61 | $26.85 | $27.45 | 669,700 | — | — | — | — | — |
| 2020-05-20 | $27.00 | $27.29 | $26.73 | $27.07 | 453,100 | — | — | — | — | — |
| 2020-05-19 | $27.26 | $27.33 | $26.49 | $26.51 | 539,000 | — | — | — | — | — |
| 2020-05-18 | $26.68 | $27.67 | $26.17 | $27.43 | 685,300 | — | — | — | — | — |
| 2020-05-15 | $25.35 | $25.86 | $25.05 | $25.64 | 617,800 | — | — | — | — | — |
| 2020-05-14 | $26.18 | $26.32 | $25.09 | $25.55 | 575,000 | — | — | — | — | — |
| 2020-05-13 | $26.48 | $26.68 | $25.88 | $26.59 | 476,600 | — | — | — | — | — |
| 2020-05-12 | $28.17 | $28.63 | $26.50 | $26.56 | 502,900 | — | — | — | — | — |
| 2020-05-11 | $28.48 | $28.86 | $27.92 | $28.02 | 636,400 | — | — | — | — | — |
| 2020-05-08 | $28.25 | $29.54 | $28.21 | $28.75 | 1,264,200 | — | — | — | — | — |
| 2020-05-07 | $27.00 | $28.60 | $26.68 | $26.97 | 932,900 | — | — | — | — | — |
| 2020-05-06 | $26.77 | $27.20 | $25.43 | $25.87 | 991,100 | — | — | — | — | — |
| 2020-05-05 | $26.81 | $27.80 | $26.80 | $26.88 | 529,200 | — | — | — | — | — |
| 2020-05-04 | $26.52 | $26.82 | $26.12 | $26.45 | 527,800 | — | — | — | — | — |
| 2020-05-01 | $27.13 | $27.27 | $26.46 | $26.87 | 561,500 | — | — | — | — | — |
| 2020-04-30 | $27.09 | $27.85 | $26.32 | $27.61 | 819,000 | — | — | — | — | — |
| 2020-04-29 | $28.41 | $28.41 | $26.72 | $27.61 | 790,300 | — | — | — | — | — |
| 2020-04-28 | $28.61 | $28.63 | $27.48 | $27.81 | 854,600 | — | — | — | — | — |
| 2020-04-27 | $27.35 | $28.39 | $27.18 | $27.88 | 474,100 | — | — | — | — | — |
| 2020-04-24 | $26.57 | $27.26 | $26.52 | $27.03 | 335,800 | — | — | — | — | — |
| 2020-04-23 | $27.16 | $27.88 | $26.60 | $26.77 | 372,700 | — | — | — | — | — |
| 2020-04-22 | $27.17 | $27.60 | $26.25 | $27.20 | 525,500 | — | — | — | — | — |
| 2020-04-21 | $25.12 | $26.70 | $24.80 | $26.48 | 733,700 | — | — | — | — | — |
| 2020-04-20 | $24.92 | $26.49 | $24.33 | $25.72 | 512,400 | — | — | — | — | — |
| 2020-04-17 | $25.81 | $26.73 | $24.53 | $25.52 | 949,200 | — | — | — | — | — |
| 2020-04-16 | $26.34 | $26.54 | $24.80 | $25.38 | 764,900 | — | — | — | — | — |
| 2020-04-15 | $26.32 | $27.31 | $25.87 | $26.41 | 736,000 | — | — | — | — | — |
| 2020-04-14 | $28.33 | $28.55 | $27.31 | $27.60 | 651,000 | — | — | — | — | — |
| 2020-04-13 | $27.40 | $27.93 | $26.56 | $27.49 | 526,100 | — | — | — | — | — |
| 2020-04-09 | $29.00 | $29.74 | $27.43 | $27.62 | 607,300 | — | — | — | — | — |
| 2020-04-08 | $27.72 | $28.92 | $27.38 | $28.39 | 859,700 | — | — | — | — | — |
| 2020-04-07 | $28.30 | $28.86 | $27.25 | $27.66 | 947,100 | — | — | — | — | — |
| 2020-04-06 | $27.80 | $28.14 | $26.18 | $27.32 | 660,300 | — | — | — | — | — |
| 2020-04-03 | $26.66 | $27.37 | $25.92 | $26.69 | 827,900 | — | — | — | — | — |
| 2020-04-02 | $23.25 | $26.84 | $23.12 | $26.53 | 916,500 | — | — | — | — | — |
| 2020-04-01 | $23.13 | $24.21 | $21.87 | $23.28 | 1,079,100 | — | — | — | — | — |
| 2020-03-31 | $24.27 | $24.64 | $23.05 | $24.08 | 1,012,300 | — | — | — | — | — |
| 2020-03-30 | $25.12 | $25.62 | $23.69 | $24.43 | 662,800 | — | — | — | — | — |
| 2020-03-27 | $24.77 | $25.78 | $23.79 | $25.05 | 468,000 | — | — | — | — | — |
| 2020-03-26 | $25.48 | $27.41 | $24.91 | $25.75 | 715,600 | — | — | — | — | — |
| 2020-03-25 | $23.91 | $26.24 | $22.82 | $25.28 | 908,500 | — | — | — | — | — |
| 2020-03-24 | $22.17 | $23.79 | $21.77 | $23.73 | 754,300 | — | — | — | — | — |
| 2020-03-23 | $24.55 | $26.59 | $20.51 | $21.17 | 1,283,800 | — | — | — | — | — |
| 2020-03-20 | $31.46 | $31.51 | $24.39 | $24.68 | 1,488,800 | — | — | — | — | — |
| 2020-03-19 | $29.28 | $32.29 | $25.90 | $31.26 | 1,256,800 | — | — | — | — | — |
| 2020-03-18 | $31.04 | $35.11 | $29.40 | $29.43 | 1,304,700 | — | — | — | — | — |
| 2020-03-17 | $28.58 | $33.13 | $27.75 | $32.99 | 1,712,000 | — | — | — | — | — |
| 2020-03-16 | $27.00 | $28.44 | $25.55 | $28.12 | 930,100 | — | — | — | — | — |
| 2020-03-13 | $26.16 | $29.31 | $24.41 | $29.30 | 1,294,000 | — | — | — | — | — |
| 2020-03-12 | $27.76 | $28.38 | $24.53 | $24.91 | 1,383,300 | — | — | — | — | — |
| 2020-03-11 | $32.33 | $32.77 | $29.74 | $29.85 | 987,500 | — | — | — | — | — |
| 2020-03-10 | $36.40 | $36.40 | $30.77 | $32.90 | 1,166,500 | — | — | — | — | — |
| 2020-03-09 | $32.45 | $36.27 | $31.46 | $35.69 | 1,132,200 | — | — | — | — | — |
| 2020-03-06 | $33.92 | $34.68 | $33.32 | $34.56 | 982,700 | — | — | — | — | — |
| 2020-03-05 | $33.15 | $35.17 | $32.96 | $34.92 | 868,300 | — | — | — | — | — |
| 2020-03-04 | $33.54 | $34.37 | $33.06 | $34.15 | 890,200 | — | — | — | — | — |
| 2020-03-03 | $32.42 | $33.71 | $31.64 | $32.97 | 1,176,800 | — | — | — | — | — |
| 2020-03-02 | $31.34 | $32.75 | $29.74 | $32.66 | 853,200 | — | — | — | — | — |
| 2020-02-28 | $30.61 | $32.03 | $30.07 | $30.36 | 1,235,400 | — | — | — | — | — |
| 2020-02-27 | $30.08 | $31.90 | $29.78 | $30.39 | 1,148,600 | — | — | — | — | — |
| 2020-02-26 | $32.45 | $32.45 | $30.80 | $30.81 | 671,000 | — | — | — | — | — |
| 2020-02-25 | $33.76 | $34.09 | $31.66 | $32.11 | 957,200 | — | — | — | — | — |
| 2020-02-24 | $33.03 | $33.89 | $32.73 | $33.70 | 537,700 | — | — | — | — | — |
| 2020-02-21 | $34.30 | $34.73 | $33.85 | $34.03 | 1,024,400 | — | — | — | — | — |
| 2020-02-20 | $33.44 | $34.38 | $33.24 | $34.36 | 653,300 | — | — | — | — | — |
| 2020-02-19 | $33.35 | $34.09 | $32.72 | $33.61 | 1,101,700 | — | — | — | — | — |
| 2020-02-18 | $33.67 | $33.79 | $32.06 | $33.34 | 1,525,600 | — | — | — | — | — |
| 2020-02-14 | $34.15 | $34.92 | $33.51 | $33.64 | 750,600 | — | — | — | — | — |
| 2020-02-13 | $34.44 | $34.62 | $33.29 | $34.22 | 1,194,800 | — | — | — | — | — |
| 2020-02-12 | $36.97 | $37.11 | $34.24 | $34.67 | 1,569,100 | — | — | — | — | — |
| 2020-02-11 | $38.37 | $38.67 | $36.04 | $36.61 | 2,089,200 | — | — | — | — | — |
| 2020-02-10 | $37.74 | $38.97 | $36.26 | $38.87 | 4,342,900 | — | — | — | — | — |
| 2020-02-07 | $31.46 | $31.84 | $30.29 | $30.48 | 902,700 | — | — | — | — | — |
| 2020-02-06 | $32.01 | $32.68 | $31.52 | $31.70 | 706,900 | — | — | — | — | — |
| 2020-02-05 | $31.14 | $32.40 | $30.88 | $31.71 | 861,200 | — | — | — | — | — |
| 2020-02-04 | $30.00 | $31.08 | $29.72 | $30.50 | 1,765,200 | — | — | — | — | — |
| 2020-02-03 | $25.92 | $29.37 | $25.43 | $29.27 | 3,012,200 | — | — | — | — | — |
| 2020-01-31 | $26.21 | $26.66 | $25.58 | $25.82 | 557,900 | — | — | — | — | — |
| 2020-01-30 | $25.75 | $26.46 | $25.67 | $26.39 | 456,300 | — | — | — | — | — |
| 2020-01-29 | $26.41 | $26.55 | $25.90 | $26.01 | 424,600 | — | — | — | — | — |
| 2020-01-28 | $26.56 | $26.79 | $26.33 | $26.50 | 480,400 | — | — | — | — | — |
| 2020-01-27 | $26.49 | $26.93 | $26.41 | $26.47 | 550,700 | — | — | — | — | — |
| 2020-01-24 | $27.37 | $27.37 | $26.79 | $27.12 | 477,200 | — | — | — | — | — |
| 2020-01-23 | $26.82 | $27.56 | $26.24 | $27.28 | 845,600 | — | — | — | — | — |
| 2020-01-22 | $28.28 | $28.68 | $27.16 | $27.17 | 737,800 | — | — | — | — | — |
| 2020-01-21 | $28.79 | $28.86 | $27.33 | $28.28 | 889,500 | — | — | — | — | — |
| 2020-01-17 | $29.91 | $29.93 | $28.99 | $29.07 | 368,700 | — | — | — | — | — |
| 2020-01-16 | $29.59 | $30.20 | $29.56 | $29.87 | 440,000 | — | — | — | — | — |
| 2020-01-15 | $28.56 | $29.35 | $28.56 | $29.34 | 559,200 | — | — | — | — | — |
| 2020-01-14 | $28.18 | $28.73 | $28.05 | $28.68 | 610,000 | — | — | — | — | — |
| 2020-01-13 | $28.01 | $28.30 | $27.89 | $28.03 | 648,800 | — | — | — | — | — |
| 2020-01-10 | $28.56 | $28.78 | $27.88 | $28.01 | 716,700 | — | — | — | — | — |
| 2020-01-09 | $29.07 | $29.07 | $28.38 | $28.59 | 459,900 | — | — | — | — | — |
| 2020-01-08 | $28.93 | $29.32 | $28.84 | $28.85 | 774,500 | — | — | — | — | — |
| 2020-01-07 | $29.17 | $29.67 | $28.79 | $28.87 | 692,200 | — | — | — | — | — |
| 2020-01-06 | $29.44 | $29.80 | $29.21 | $29.29 | 623,300 | — | — | — | — | — |
| 2020-01-03 | $30.08 | $30.29 | $29.75 | $29.79 | 513,100 | — | — | — | — | — |
| 2020-01-02 | $31.30 | $31.34 | $30.28 | $30.62 | 485,200 | — | — | — | — | — |
| 2019-12-31 | $30.55 | $31.30 | $30.09 | $30.96 | 1,068,000 | — | — | — | — | — |
| 2019-12-30 | $30.83 | $31.14 | $30.40 | $30.61 | 398,100 | — | — | — | — | — |
| 2019-12-27 | $31.07 | $31.23 | $30.67 | $30.86 | 377,000 | — | — | — | — | — |
| 2019-12-26 | $31.12 | $31.23 | $30.89 | $31.03 | 411,100 | — | — | — | — | — |
| 2019-12-24 | $30.99 | $31.12 | $30.84 | $30.98 | 160,500 | — | — | — | — | — |
| 2019-12-23 | $31.39 | $31.44 | $30.68 | $31.02 | 509,000 | — | — | — | — | — |
| 2019-12-20 | $31.28 | $31.44 | $30.88 | $31.17 | 1,437,300 | — | — | — | — | — |
| 2019-12-19 | $30.78 | $31.38 | $30.73 | $31.12 | 450,200 | — | — | — | — | — |
| 2019-12-18 | $31.63 | $31.63 | $30.40 | $30.62 | 580,300 | — | — | — | — | — |
| 2019-12-17 | $31.92 | $31.97 | $31.42 | $31.47 | 491,700 | — | — | — | — | — |
| 2019-12-16 | $31.60 | $32.69 | $31.45 | $31.99 | 393,800 | — | — | — | — | — |
| 2019-12-13 | $31.60 | $31.79 | $31.11 | $31.52 | 498,400 | — | — | — | — | — |
| 2019-12-12 | $30.91 | $31.74 | $30.68 | $31.55 | 426,900 | — | — | — | — | — |
| 2019-12-11 | $31.04 | $31.04 | $30.36 | $30.83 | 375,700 | — | — | — | — | — |
| 2019-12-10 | $31.06 | $31.53 | $30.88 | $31.08 | 453,500 | — | — | — | — | — |
| 2019-12-09 | $31.68 | $31.83 | $31.08 | $31.26 | 385,800 | — | — | — | — | — |
| 2019-12-06 | $31.62 | $32.16 | $31.49 | $31.68 | 474,500 | — | — | — | — | — |
| 2019-12-05 | $31.08 | $31.28 | $30.77 | $31.14 | 391,500 | — | — | — | — | — |
| 2019-12-04 | $30.46 | $31.47 | $30.46 | $31.02 | 649,500 | — | — | — | — | — |
| 2019-12-03 | $30.17 | $30.46 | $29.69 | $30.21 | 939,200 | — | — | — | — | — |
| 2019-12-02 | $30.99 | $30.99 | $30.37 | $30.48 | 428,600 | — | — | — | — | — |
| 2019-11-29 | $31.70 | $32.39 | $31.08 | $31.16 | 251,200 | — | — | — | — | — |
| 2019-11-27 | $31.32 | $31.73 | $31.02 | $31.56 | 596,800 | — | — | — | — | — |
| 2019-11-26 | $31.00 | $31.78 | $30.67 | $31.17 | 830,900 | — | — | — | — | — |
| 2019-11-25 | $30.55 | $31.23 | $30.47 | $30.91 | 991,500 | — | — | — | — | — |
| 2019-11-22 | $30.50 | $30.57 | $29.96 | $30.30 | 568,400 | — | — | — | — | — |
| 2019-11-21 | $30.24 | $30.64 | $29.98 | $30.39 | 669,600 | — | — | — | — | — |
| 2019-11-20 | $30.50 | $30.82 | $29.66 | $30.21 | 627,800 | — | — | — | — | — |
| 2019-11-19 | $30.67 | $30.93 | $30.38 | $30.54 | 857,300 | — | — | — | — | — |
| 2019-11-18 | $30.80 | $30.90 | $30.34 | $30.45 | 747,900 | — | — | — | — | — |
| 2019-11-15 | $31.46 | $31.64 | $30.65 | $30.70 | 708,000 | — | — | — | — | — |
| 2019-11-14 | $32.06 | $32.55 | $31.28 | $31.44 | 432,100 | — | — | — | — | — |
| 2019-11-13 | $32.61 | $33.41 | $31.21 | $32.21 | 772,300 | — | — | — | — | — |
| 2019-11-12 | $36.01 | $36.14 | $32.55 | $33.07 | 1,165,900 | — | — | — | — | — |
| 2019-11-11 | $37.05 | $37.44 | $36.33 | $36.34 | 530,900 | — | — | — | — | — |
| 2019-11-08 | $37.30 | $37.60 | $36.69 | $37.26 | 328,900 | — | — | — | — | — |
| 2019-11-07 | $37.04 | $37.75 | $36.88 | $37.50 | 595,900 | — | — | — | — | — |
| 2019-11-06 | $36.96 | $37.46 | $36.33 | $36.86 | 512,800 | — | — | — | — | — |
| 2019-11-05 | $36.56 | $37.33 | $36.53 | $36.78 | 390,400 | — | — | — | — | — |
| 2019-11-04 | $36.13 | $36.53 | $35.89 | $36.46 | 355,300 | — | — | — | — | — |
| 2019-11-01 | $35.32 | $36.12 | $34.95 | $35.68 | 318,300 | — | — | — | — | — |
| 2019-10-31 | $35.54 | $35.63 | $34.49 | $35.00 | 485,800 | — | — | — | — | — |
| 2019-10-30 | $35.40 | $35.85 | $34.97 | $35.82 | 324,300 | — | — | — | — | — |
| 2019-10-29 | $35.10 | $35.41 | $34.68 | $35.20 | 355,400 | — | — | — | — | — |
| 2019-10-28 | $35.26 | $35.83 | $35.25 | $35.35 | 215,000 | — | — | — | — | — |
| 2019-10-25 | $34.98 | $35.36 | $34.59 | $35.10 | 294,500 | — | — | — | — | — |
| 2019-10-24 | $35.23 | $35.79 | $34.91 | $35.21 | 575,700 | — | — | — | — | — |
| 2019-10-23 | $34.31 | $35.45 | $34.18 | $35.02 | 836,200 | — | — | — | — | — |
| 2019-10-22 | $33.07 | $34.32 | $32.81 | $34.18 | 460,700 | — | — | — | — | — |
| 2019-10-21 | $32.79 | $33.54 | $32.55 | $32.89 | 266,200 | — | — | — | — | — |
| 2019-10-18 | $32.13 | $32.69 | $31.94 | $32.53 | 312,800 | — | — | — | — | — |
| 2019-10-17 | $31.60 | $32.74 | $31.51 | $32.36 | 372,000 | — | — | — | — | — |
| 2019-10-16 | $30.83 | $31.50 | $30.83 | $31.41 | 285,500 | — | — | — | — | — |
| 2019-10-15 | $31.08 | $31.18 | $30.69 | $30.89 | 416,200 | — | — | — | — | — |
| 2019-10-14 | $31.60 | $31.60 | $30.60 | $31.08 | 268,500 | — | — | — | — | — |
| 2019-10-11 | $31.37 | $32.04 | $31.35 | $31.68 | 376,100 | — | — | — | — | — |
| 2019-10-10 | $30.62 | $31.45 | $30.54 | $31.10 | 295,300 | — | — | — | — | — |
| 2019-10-09 | $31.10 | $31.24 | $30.25 | $30.65 | 328,100 | — | — | — | — | — |
| 2019-10-08 | $31.29 | $31.37 | $30.33 | $30.79 | 346,600 | — | — | — | — | — |
| 2019-10-07 | $31.24 | $32.09 | $31.24 | $31.62 | 325,600 | — | — | — | — | — |
| 2019-10-04 | $31.38 | $31.81 | $30.98 | $31.51 | 273,200 | — | — | — | — | — |
| 2019-10-03 | $30.00 | $31.31 | $29.86 | $31.17 | 448,100 | — | — | — | — | — |
| 2019-10-02 | $31.03 | $31.26 | $29.53 | $29.85 | 708,500 | — | — | — | — | — |
| 2019-10-01 | $32.46 | $33.14 | $31.00 | $31.35 | 663,100 | — | — | — | — | — |
| 2019-09-30 | $32.35 | $32.88 | $32.30 | $32.49 | 354,100 | — | — | — | — | — |
| 2019-09-27 | $32.78 | $33.00 | $31.92 | $32.32 | 297,500 | — | — | — | — | — |
| 2019-09-26 | $32.21 | $32.75 | $31.95 | $32.57 | 307,400 | — | — | — | — | — |
| 2019-09-25 | $31.78 | $32.92 | $31.74 | $32.24 | 392,600 | — | — | — | — | — |
| 2019-09-24 | $31.99 | $32.29 | $31.68 | $31.76 | 421,700 | — | — | — | — | — |
| 2019-09-23 | $31.69 | $32.13 | $31.34 | $31.80 | 504,700 | — | — | — | — | — |
| 2019-09-20 | $30.98 | $31.86 | $29.97 | $31.78 | 1,143,800 | — | — | — | — | — |
| 2019-09-19 | $31.88 | $31.97 | $30.38 | $31.04 | 731,200 | — | — | — | — | — |
| 2019-09-18 | $32.64 | $32.86 | $31.49 | $31.78 | 555,000 | — | — | — | — | — |
| 2019-09-17 | $34.30 | $34.33 | $32.59 | $32.71 | 608,800 | — | — | — | — | — |
| 2019-09-16 | $33.86 | $35.17 | $33.48 | $34.56 | 556,000 | — | — | — | — | — |
| 2019-09-13 | $34.20 | $34.80 | $33.73 | $34.13 | 588,400 | — | — | — | — | — |
| 2019-09-12 | $33.87 | $34.36 | $32.89 | $34.14 | 690,800 | — | — | — | — | — |
| 2019-09-11 | $32.60 | $33.72 | $32.06 | $33.71 | 725,600 | — | — | — | — | — |
| 2019-09-10 | $31.26 | $32.58 | $31.04 | $32.57 | 693,200 | — | — | — | — | — |
| 2019-09-09 | $30.65 | $31.52 | $30.61 | $31.45 | 584,200 | — | — | — | — | — |
| 2019-09-06 | $30.00 | $30.67 | $29.76 | $30.65 | 640,700 | — | — | — | — | — |
| 2019-09-05 | $28.59 | $29.87 | $28.59 | $29.76 | 581,200 | — | — | — | — | — |
| 2019-09-04 | $27.92 | $28.35 | $27.85 | $28.23 | 370,700 | — | — | — | — | — |
| 2019-09-03 | $27.40 | $27.90 | $26.88 | $27.69 | 515,600 | — | — | — | — | — |
| 2019-08-30 | $28.17 | $28.33 | $27.68 | $27.84 | 321,100 | — | — | — | — | — |
| 2019-08-29 | $28.18 | $28.76 | $28.10 | $28.22 | 370,300 | — | — | — | — | — |
| 2019-08-28 | $27.48 | $28.31 | $27.47 | $28.00 | 405,000 | — | — | — | — | — |
| 2019-08-27 | $29.59 | $29.68 | $27.69 | $27.76 | 567,200 | — | — | — | — | — |
| 2019-08-26 | $29.81 | $29.92 | $29.32 | $29.46 | 341,800 | — | — | — | — | — |
| 2019-08-23 | $30.01 | $30.72 | $29.35 | $29.46 | 422,400 | — | — | — | — | — |
| 2019-08-22 | $29.76 | $30.42 | $29.76 | $30.21 | 439,500 | — | — | — | — | — |
| 2019-08-21 | $29.56 | $29.80 | $29.27 | $29.67 | 511,900 | — | — | — | — | — |
| 2019-08-20 | $29.74 | $29.77 | $29.15 | $29.36 | 466,700 | — | — | — | — | — |
| 2019-08-19 | $28.68 | $29.79 | $27.15 | $29.68 | 600,200 | — | — | — | — | — |
| 2019-08-16 | $27.39 | $28.37 | $27.30 | $28.24 | 828,600 | — | — | — | — | — |
| 2019-08-15 | $27.62 | $27.81 | $27.15 | $27.28 | 1,137,500 | — | — | — | — | — |
| 2019-08-14 | $28.39 | $28.41 | $27.42 | $27.43 | 756,700 | — | — | — | — | — |
| 2019-08-13 | $28.31 | $29.52 | $28.16 | $29.04 | 1,034,700 | — | — | — | — | — |
| 2019-08-12 | $29.35 | $29.45 | $27.90 | $28.29 | 1,379,300 | — | — | — | — | — |
| 2019-08-09 | $31.27 | $31.28 | $29.59 | $29.60 | 1,284,300 | — | — | — | — | — |
| 2019-08-08 | $31.42 | $32.30 | $31.25 | $31.33 | 1,113,200 | — | — | — | — | — |
| 2019-08-07 | $30.81 | $31.55 | $30.50 | $31.13 | 1,436,000 | — | — | — | — | — |
| 2019-08-06 | $29.33 | $31.40 | $29.18 | $31.14 | 2,298,700 | — | — | — | — | — |
| 2019-08-05 | $29.90 | $29.90 | $28.70 | $28.96 | 2,107,500 | — | — | — | — | — |
| 2019-08-02 | $30.43 | $30.44 | $29.74 | $30.39 | 1,329,100 | — | — | — | — | — |
| 2019-08-01 | $30.42 | $31.08 | $29.91 | $30.54 | 2,101,600 | — | — | — | — | — |
| 2019-07-31 | $31.03 | $31.15 | $30.05 | $30.43 | 1,965,300 | — | — | — | — | — |
| 2019-07-30 | $29.50 | $31.08 | $29.49 | $31.07 | 1,434,500 | — | — | — | — | — |
| 2019-07-29 | $29.50 | $29.83 | $29.25 | $29.60 | 434,800 | — | — | — | — | — |
| 2019-07-26 | $28.96 | $29.66 | $28.84 | $29.53 | 1,355,500 | — | — | — | — | — |
| 2019-07-25 | $29.27 | $29.49 | $28.50 | $28.75 | 1,787,800 | — | — | — | — | — |
| 2019-07-24 | $28.37 | $29.33 | $28.33 | $29.32 | 806,900 | — | — | — | — | — |
| 2019-07-23 | $28.38 | $28.72 | $28.14 | $28.44 | 1,977,800 | — | — | — | — | — |
| 2019-07-22 | $28.67 | $28.88 | $28.09 | $28.26 | 745,200 | — | — | — | — | — |
| 2019-07-19 | $28.00 | $28.59 | $27.66 | $28.58 | 589,900 | — | — | — | — | — |
| 2019-07-18 | $28.19 | $28.36 | $27.75 | $28.03 | 664,600 | — | — | — | — | — |
| 2019-07-17 | $27.71 | $28.20 | $27.37 | $28.13 | 876,600 | — | — | — | — | — |
| 2019-07-16 | $27.90 | $28.25 | $27.86 | $27.96 | 531,500 | — | — | — | — | — |
| 2019-07-15 | $28.27 | $28.44 | $27.76 | $28.11 | 672,900 | — | — | — | — | — |
| 2019-07-12 | $28.25 | $28.77 | $27.95 | $28.22 | 517,300 | — | — | — | — | — |
| 2019-07-11 | $28.05 | $28.39 | $27.45 | $28.14 | 723,100 | — | — | — | — | — |
| 2019-07-10 | $28.91 | $29.14 | $28.11 | $28.12 | 815,400 | — | — | — | — | — |
| 2019-07-09 | $28.99 | $29.29 | $27.84 | $28.91 | 779,400 | — | — | — | — | — |
| 2019-07-08 | $29.44 | $29.72 | $28.91 | $29.25 | 940,700 | — | — | — | — | — |
| 2019-07-05 | $27.79 | $28.13 | $27.37 | $28.05 | 400,800 | — | — | — | — | — |
| 2019-07-03 | $27.50 | $28.34 | $27.46 | $28.03 | 246,600 | — | — | — | — | — |
| 2019-07-02 | $27.43 | $28.04 | $27.31 | $27.55 | 505,300 | — | — | — | — | — |
| 2019-07-01 | $27.26 | $27.96 | $27.17 | $27.43 | 497,000 | — | — | — | — | — |
| 2019-06-28 | $26.65 | $27.06 | $26.36 | $26.95 | 1,331,800 | — | — | — | — | — |
| 2019-06-27 | $26.53 | $26.95 | $26.47 | $26.66 | 540,300 | — | — | — | — | — |
| 2019-06-26 | $26.88 | $27.08 | $26.58 | $26.61 | 603,300 | — | — | — | — | — |
| 2019-06-25 | $27.21 | $27.39 | $26.56 | $26.93 | 959,300 | — | — | — | — | — |
| 2019-06-24 | $27.81 | $27.99 | $27.21 | $27.25 | 725,500 | — | — | — | — | — |
| 2019-06-21 | $28.35 | $28.65 | $27.78 | $27.87 | 831,300 | — | — | — | — | — |
| 2019-06-20 | $29.38 | $29.65 | $28.43 | $28.57 | 883,700 | — | — | — | — | — |
| 2019-06-19 | $30.30 | $30.44 | $28.80 | $29.08 | 1,612,300 | — | — | — | — | — |
| 2019-06-18 | $30.43 | $30.78 | $30.22 | $30.42 | 391,200 | — | — | — | — | — |
| 2019-06-17 | $30.61 | $30.61 | $30.19 | $30.31 | 407,800 | — | — | — | — | — |
| 2019-06-14 | $30.89 | $31.19 | $30.46 | $30.61 | 370,700 | — | — | — | — | — |
| 2019-06-13 | $30.51 | $31.20 | $30.46 | $30.98 | 584,500 | — | — | — | — | — |
| 2019-06-12 | $30.42 | $31.14 | $30.17 | $30.31 | 554,200 | — | — | — | — | — |
| 2019-06-11 | $30.69 | $30.90 | $30.31 | $30.42 | 495,400 | — | — | — | — | — |
| 2019-06-10 | $30.80 | $31.36 | $30.22 | $30.39 | 498,100 | — | — | — | — | — |
| 2019-06-07 | $30.26 | $30.83 | $29.95 | $30.75 | 793,900 | — | — | — | — | — |
| 2019-06-06 | $29.40 | $30.19 | $29.40 | $30.17 | 797,300 | — | — | — | — | — |
| 2019-06-05 | $30.14 | $30.18 | $29.27 | $29.57 | 785,000 | — | — | — | — | — |
| 2019-06-04 | $29.17 | $29.94 | $28.96 | $29.90 | 983,900 | — | — | — | — | — |
| 2019-06-03 | $28.55 | $29.02 | $28.31 | $28.82 | 700,000 | — | — | — | — | — |
| 2019-05-31 | $29.05 | $29.07 | $28.18 | $28.54 | 1,288,400 | — | — | — | — | — |
| 2019-05-30 | $29.10 | $29.76 | $28.86 | $29.35 | 991,600 | — | — | — | — | — |
| 2019-05-29 | $29.94 | $29.94 | $28.60 | $28.96 | 1,200,600 | — | — | — | — | — |
| 2019-05-28 | $31.05 | $31.25 | $30.15 | $30.18 | 977,300 | — | — | — | — | — |
| 2019-05-24 | $32.06 | $32.12 | $30.84 | $30.89 | 657,000 | — | — | — | — | — |
| 2019-05-23 | $32.07 | $32.09 | $30.36 | $31.69 | 1,699,800 | — | — | — | — | — |
| 2019-05-22 | $32.23 | $32.50 | $31.87 | $32.23 | 966,400 | — | — | — | — | — |
| 2019-05-21 | $32.00 | $32.50 | $31.77 | $32.23 | 2,138,700 | — | — | — | — | — |
| 2019-05-20 | $31.78 | $32.34 | $31.74 | $31.81 | 1,867,300 | — | — | — | — | — |
| 2019-05-17 | $32.78 | $32.96 | $31.93 | $32.00 | 636,100 | — | — | — | — | — |
| 2019-05-16 | $34.02 | $34.36 | $32.94 | $33.01 | 1,145,000 | — | — | — | — | — |
| 2019-05-15 | $33.70 | $34.21 | $32.73 | $34.00 | 1,114,700 | — | — | — | — | — |
| 2019-05-14 | $33.36 | $34.22 | $33.23 | $33.81 | 1,128,700 | — | — | — | — | — |
| 2019-05-13 | $32.58 | $33.21 | $32.02 | $33.16 | 1,216,200 | — | — | — | — | — |
| 2019-05-10 | $33.51 | $34.62 | $32.37 | $33.06 | 1,633,800 | — | — | — | — | — |
| 2019-05-09 | $39.57 | $39.89 | $32.81 | $33.55 | 4,621,100 | — | — | — | — | — |
| 2019-05-08 | $40.74 | $41.08 | $39.79 | $39.82 | 486,600 | — | — | — | — | — |
| 2019-05-07 | $41.83 | $41.88 | $40.30 | $40.63 | 492,600 | — | — | — | — | — |
| 2019-05-06 | $41.03 | $42.21 | $40.91 | $42.19 | 492,100 | — | — | — | — | — |
| 2019-05-03 | $41.38 | $41.85 | $41.32 | $41.71 | 362,700 | — | — | — | — | — |
| 2019-05-02 | $40.04 | $41.16 | $39.91 | $41.07 | 671,500 | — | — | — | — | — |
| 2019-05-01 | $41.43 | $41.54 | $40.09 | $40.11 | 307,300 | — | — | — | — | — |
| 2019-04-30 | $41.26 | $41.46 | $41.04 | $41.23 | 418,900 | — | — | — | — | — |
| 2019-04-29 | $41.43 | $41.51 | $40.98 | $41.16 | 952,700 | — | — | — | — | — |
| 2019-04-26 | $41.32 | $41.65 | $41.15 | $41.42 | 380,400 | — | — | — | — | — |
| 2019-04-25 | $42.01 | $42.01 | $41.05 | $41.13 | 525,600 | — | — | — | — | — |
| 2019-04-24 | $42.48 | $43.00 | $42.19 | $42.24 | 305,800 | — | — | — | — | — |
| 2019-04-23 | $42.39 | $42.81 | $42.08 | $42.57 | 946,800 | — | — | — | — | — |
| 2019-04-22 | $43.27 | $43.57 | $41.74 | $42.45 | 505,400 | — | — | — | — | — |
| 2019-04-18 | $43.24 | $43.64 | $43.05 | $43.40 | 362,600 | — | — | — | — | — |
| 2019-04-17 | $44.11 | $44.17 | $43.31 | $43.32 | 292,400 | — | — | — | — | — |
| 2019-04-16 | $44.28 | $44.28 | $43.50 | $44.08 | 283,400 | — | — | — | — | — |
| 2019-04-15 | $44.46 | $44.86 | $43.99 | $44.11 | 243,400 | — | — | — | — | — |
| 2019-04-12 | $44.36 | $44.93 | $44.36 | $44.51 | 159,900 | — | — | — | — | — |
| 2019-04-11 | $44.34 | $44.58 | $43.75 | $44.48 | 416,200 | — | — | — | — | — |
| 2019-04-10 | $44.05 | $44.37 | $43.82 | $44.27 | 251,300 | — | — | — | — | — |
| 2019-04-09 | $44.73 | $44.81 | $43.76 | $43.85 | 249,100 | — | — | — | — | — |
| 2019-04-08 | $44.68 | $45.00 | $44.11 | $44.89 | 495,700 | — | — | — | — | — |
| 2019-04-05 | $44.30 | $45.12 | $44.00 | $44.74 | 433,800 | — | — | — | — | — |
| 2019-04-04 | $43.74 | $44.40 | $43.74 | $44.26 | 570,000 | — | — | — | — | — |
| 2019-04-03 | $43.83 | $43.99 | $43.19 | $43.63 | 335,100 | — | — | — | — | — |
| 2019-04-02 | $44.31 | $44.31 | $43.54 | $43.65 | 327,200 | — | — | — | — | — |
| 2019-04-01 | $44.00 | $44.36 | $43.55 | $44.34 | 275,700 | — | — | — | — | — |
| 2019-03-29 | $43.87 | $44.45 | $43.50 | $43.89 | 845,700 | — | — | — | — | — |
| 2019-03-28 | $43.25 | $43.89 | $43.25 | $43.61 | 351,900 | — | — | — | — | — |
| 2019-03-27 | $43.10 | $43.57 | $42.77 | $43.26 | 447,100 | — | — | — | — | — |
| 2019-03-26 | $42.57 | $43.56 | $42.54 | $43.21 | 471,400 | — | — | — | — | — |
| 2019-03-25 | $42.00 | $42.55 | $41.52 | $42.36 | 339,700 | — | — | — | — | — |
| 2019-03-22 | $42.90 | $43.17 | $42.00 | $42.02 | 297,300 | — | — | — | — | — |
| 2019-03-21 | $42.65 | $43.76 | $42.38 | $43.18 | 298,900 | — | — | — | — | — |
| 2019-03-20 | $43.15 | $43.45 | $42.38 | $42.68 | 303,800 | — | — | — | — | — |
| 2019-03-19 | $43.75 | $43.86 | $43.05 | $43.15 | 199,700 | — | — | — | — | — |
| 2019-03-18 | $43.80 | $44.29 | $43.35 | $43.74 | 348,500 | — | — | — | — | — |
| 2019-03-15 | $43.23 | $43.74 | $43.03 | $43.74 | 852,100 | — | — | — | — | — |
| 2019-03-14 | $43.11 | $43.47 | $43.01 | $43.09 | 273,000 | — | — | — | — | — |
| 2019-03-13 | $43.52 | $43.63 | $43.18 | $43.21 | 335,300 | — | — | — | — | — |
| 2019-03-12 | $43.35 | $43.90 | $43.32 | $43.52 | 370,700 | — | — | — | — | — |
| 2019-03-11 | $43.36 | $43.55 | $42.50 | $43.44 | 418,700 | — | — | — | — | — |
| 2019-03-08 | $42.34 | $43.46 | $42.02 | $43.34 | 549,300 | — | — | — | — | — |
| 2019-03-07 | $42.94 | $43.00 | $42.34 | $42.38 | 725,200 | — | — | — | — | — |
| 2019-03-06 | $43.72 | $43.78 | $42.85 | $42.91 | 414,900 | — | — | — | — | — |
| 2019-03-05 | $44.08 | $44.41 | $43.75 | $43.75 | 439,700 | — | — | — | — | — |
| 2019-03-04 | $44.95 | $44.98 | $43.76 | $44.15 | 778,700 | — | — | — | — | — |
| 2019-03-01 | $44.51 | $44.95 | $44.23 | $44.74 | 473,700 | — | — | — | — | — |
| 2019-02-28 | $44.53 | $45.00 | $44.22 | $44.36 | 489,600 | — | — | — | — | — |
| 2019-02-27 | $44.76 | $45.10 | $44.42 | $44.52 | 312,900 | — | — | — | — | — |
| 2019-02-26 | $45.63 | $45.91 | $45.15 | $45.20 | 283,300 | — | — | — | — | — |
| 2019-02-25 | $46.49 | $46.55 | $45.47 | $45.73 | 436,100 | — | — | — | — | — |
| 2019-02-22 | $45.62 | $46.36 | $45.15 | $46.31 | 494,500 | — | — | — | — | — |
| 2019-02-21 | $45.68 | $46.04 | $45.28 | $45.63 | 453,100 | — | — | — | — | — |
| 2019-02-20 | $44.65 | $45.98 | $44.60 | $45.63 | 519,800 | — | — | — | — | — |
| 2019-02-19 | $44.80 | $45.11 | $44.48 | $44.73 | 578,100 | — | — | — | — | — |
| 2019-02-15 | $45.23 | $45.63 | $44.92 | $45.02 | 600,600 | — | — | — | — | — |
| 2019-02-14 | $44.46 | $45.19 | $44.46 | $44.95 | 737,900 | — | — | — | — | — |
| 2019-02-13 | $43.76 | $44.77 | $43.64 | $44.64 | 545,800 | — | — | — | — | — |
| 2019-02-12 | $43.15 | $43.75 | $42.80 | $43.72 | 654,000 | — | — | — | — | — |
| 2019-02-11 | $42.25 | $42.99 | $42.15 | $42.78 | 864,400 | — | — | — | — | — |
| 2019-02-08 | $42.16 | $42.67 | $40.73 | $42.34 | 1,110,100 | — | — | — | — | — |
| 2019-02-07 | $41.95 | $44.87 | $41.27 | $41.70 | 1,988,300 | — | — | — | — | — |
| 2019-02-06 | $39.69 | $39.99 | $39.35 | $39.73 | 570,500 | — | — | — | — | — |
| 2019-02-05 | $40.09 | $40.21 | $39.45 | $39.78 | 697,400 | — | — | — | — | — |
| 2019-02-04 | $39.77 | $40.01 | $39.36 | $39.82 | 476,100 | — | — | — | — | — |
| 2019-02-01 | $39.67 | $39.80 | $38.98 | $39.61 | 525,900 | — | — | — | — | — |
| 2019-01-31 | $39.15 | $39.92 | $38.97 | $39.45 | 1,001,700 | — | — | — | — | — |
| 2019-01-30 | $39.43 | $39.43 | $38.72 | $39.15 | 616,300 | — | — | — | — | — |
| 2019-01-29 | $39.60 | $40.00 | $38.85 | $39.27 | 483,700 | — | — | — | — | — |
| 2019-01-28 | $39.11 | $39.59 | $38.62 | $39.46 | 610,100 | — | — | — | — | — |
| 2019-01-25 | $38.59 | $39.48 | $38.55 | $39.25 | 457,600 | — | — | — | — | — |
| 2019-01-24 | $38.39 | $39.21 | $38.37 | $38.45 | 353,400 | — | — | — | — | — |
| 2019-01-23 | $38.67 | $39.05 | $37.93 | $38.43 | 284,900 | — | — | — | — | — |
| 2019-01-22 | $38.96 | $39.26 | $37.87 | $38.38 | 265,300 | — | — | — | — | — |
| 2019-01-18 | $38.83 | $39.60 | $38.45 | $39.07 | 528,600 | — | — | — | — | — |
| 2019-01-17 | $38.75 | $39.26 | $38.21 | $38.58 | 469,900 | — | — | — | — | — |
| 2019-01-16 | $38.99 | $39.90 | $38.60 | $38.98 | 637,100 | — | — | — | — | — |
| 2019-01-15 | $38.49 | $39.18 | $38.22 | $38.94 | 413,500 | — | — | — | — | — |
| 2019-01-14 | $38.69 | $39.04 | $38.19 | $38.40 | 448,000 | — | — | — | — | — |
| 2019-01-11 | $37.81 | $38.78 | $37.81 | $38.76 | 696,200 | — | — | — | — | — |
| 2019-01-10 | $37.32 | $37.82 | $36.85 | $37.74 | 365,200 | — | — | — | — | — |
| 2019-01-09 | $37.72 | $38.14 | $37.37 | $37.60 | 228,200 | — | — | — | — | — |
| 2019-01-08 | $37.22 | $37.96 | $36.88 | $37.87 | 376,700 | — | — | — | — | — |
| 2019-01-07 | $37.34 | $38.05 | $37.02 | $37.14 | 520,800 | — | — | — | — | — |
| 2019-01-04 | $36.78 | $37.61 | $36.49 | $37.46 | 740,400 | — | — | — | — | — |
| 2019-01-03 | $37.06 | $37.41 | $36.53 | $36.60 | 402,700 | — | — | — | — | — |
| 2019-01-02 | $36.95 | $37.50 | $36.19 | $37.22 | 528,000 | — | — | — | — | — |
| 2018-12-31 | $37.76 | $38.28 | $36.71 | $37.35 | 328,400 | — | — | — | — | — |
| 2018-12-28 | $37.95 | $38.40 | $37.28 | $37.53 | 342,400 | — | — | — | — | — |
| 2018-12-27 | $37.28 | $37.83 | $36.67 | $37.82 | 332,000 | — | — | — | — | — |
| 2018-12-26 | $36.83 | $37.62 | $35.85 | $37.60 | 472,600 | — | — | — | — | — |
| 2018-12-24 | $37.06 | $37.31 | $36.12 | $36.70 | 287,700 | — | — | — | — | — |
| 2018-12-21 | $37.75 | $38.47 | $37.03 | $37.17 | 1,378,800 | — | — | — | — | — |
| 2018-12-20 | $38.51 | $38.87 | $37.50 | $37.96 | 724,800 | — | — | — | — | — |
| 2018-12-19 | $39.79 | $40.15 | $38.13 | $38.51 | 564,000 | — | — | — | — | — |
| 2018-12-18 | $39.92 | $40.72 | $39.28 | $39.49 | 453,700 | — | — | — | — | — |
| 2018-12-17 | $40.47 | $41.13 | $39.44 | $39.77 | 686,200 | — | — | — | — | — |
| 2018-12-14 | $40.60 | $41.13 | $40.29 | $40.65 | 536,600 | — | — | — | — | — |
| 2018-12-13 | $41.44 | $41.68 | $40.79 | $40.88 | 613,000 | — | — | — | — | — |
| 2018-12-12 | $42.41 | $42.84 | $41.43 | $41.47 | 503,300 | — | — | — | — | — |
| 2018-12-11 | $43.23 | $43.88 | $41.77 | $42.00 | 799,100 | — | — | — | — | — |
| 2018-12-10 | $41.86 | $43.02 | $41.09 | $42.80 | 610,500 | — | — | — | — | — |
| 2018-12-07 | $42.44 | $43.33 | $41.20 | $41.73 | 742,100 | — | — | — | — | — |
| 2018-12-06 | $42.10 | $42.42 | $41.07 | $42.40 | 726,100 | — | — | — | — | — |
| 2018-12-04 | $42.06 | $43.34 | $42.06 | $42.51 | 972,700 | — | — | — | — | — |
| 2018-12-03 | $41.76 | $42.14 | $40.96 | $42.00 | 754,500 | — | — | — | — | — |
| 2018-11-30 | $41.84 | $42.16 | $41.53 | $41.80 | 532,200 | — | — | — | — | — |
| 2018-11-29 | $42.64 | $42.98 | $41.93 | $42.00 | 427,300 | — | — | — | — | — |
| 2018-11-28 | $42.43 | $43.00 | $42.43 | $42.79 | 519,600 | — | — | — | — | — |
| 2018-11-27 | $42.91 | $43.32 | $42.44 | $42.67 | 427,600 | — | — | — | — | — |
| 2018-11-26 | $43.80 | $44.19 | $42.47 | $42.87 | 724,000 | — | — | — | — | — |
| 2018-11-23 | $43.68 | $44.45 | $43.45 | $43.72 | 260,300 | — | — | — | — | — |
| 2018-11-21 | $42.98 | $43.79 | $42.94 | $43.78 | 449,200 | — | — | — | — | — |
| 2018-11-20 | $42.89 | $43.32 | $42.62 | $42.71 | 779,900 | — | — | — | — | — |
| 2018-11-19 | $43.33 | $43.73 | $42.99 | $43.41 | 612,800 | — | — | — | — | — |
| 2018-11-16 | $42.52 | $43.89 | $42.52 | $43.43 | 572,000 | — | — | — | — | — |
| 2018-11-15 | $41.65 | $42.75 | $41.39 | $42.71 | 492,700 | — | — | — | — | — |
| 2018-11-14 | $41.75 | $42.84 | $41.22 | $41.81 | 800,100 | — | — | — | — | — |
| 2018-11-13 | $45.20 | $46.43 | $42.00 | $42.09 | 1,820,000 | — | — | — | — | — |
| 2018-11-12 | $46.89 | $47.39 | $46.11 | $46.24 | 551,700 | — | — | — | — | — |
| 2018-11-09 | $47.09 | $47.61 | $46.86 | $46.88 | 455,300 | — | — | — | — | — |
| 2018-11-08 | $47.26 | $47.75 | $46.87 | $47.26 | 315,900 | — | — | — | — | — |
| 2018-11-07 | $47.80 | $48.24 | $47.03 | $47.44 | 466,500 | — | — | — | — | — |
| 2018-11-06 | $47.89 | $48.15 | $47.55 | $47.80 | 467,900 | — | — | — | — | — |
| 2018-11-05 | $48.06 | $48.74 | $47.62 | $47.94 | 464,300 | — | — | — | — | — |
| 2018-11-02 | $48.16 | $48.49 | $47.20 | $47.94 | 455,000 | — | — | — | — | — |
| 2018-11-01 | $48.12 | $48.54 | $47.73 | $48.03 | 424,100 | — | — | — | — | — |
| 2018-10-31 | $47.54 | $48.42 | $46.72 | $47.98 | 624,500 | — | — | — | — | — |
| 2018-10-30 | $45.92 | $47.23 | $45.91 | $47.14 | 455,800 | — | — | — | — | — |
| 2018-10-29 | $46.14 | $46.80 | $45.37 | $45.76 | 552,300 | — | — | — | — | — |
| 2018-10-26 | $46.16 | $46.76 | $44.89 | $45.66 | 914,000 | — | — | — | — | — |
| 2018-10-25 | $45.67 | $46.84 | $45.31 | $46.81 | 781,400 | — | — | — | — | — |
| 2018-10-24 | $44.50 | $46.13 | $44.50 | $45.23 | 976,200 | — | — | — | — | — |
| 2018-10-23 | $45.77 | $46.02 | $44.49 | $44.55 | 517,200 | — | — | — | — | — |
| 2018-10-22 | $45.69 | $46.28 | $45.27 | $46.19 | 304,900 | — | — | — | — | — |
| 2018-10-19 | $44.90 | $45.91 | $44.69 | $45.47 | 618,500 | — | — | — | — | — |
| 2018-10-18 | $45.56 | $45.58 | $44.11 | $44.30 | 677,000 | — | — | — | — | — |
| 2018-10-17 | $46.78 | $47.29 | $45.60 | $45.77 | 605,400 | — | — | — | — | — |
| 2018-10-16 | $46.86 | $47.76 | $46.07 | $47.45 | 367,200 | — | — | — | — | — |
| 2018-10-15 | $45.29 | $46.83 | $45.29 | $46.54 | 460,500 | — | — | — | — | — |
| 2018-10-12 | $44.99 | $45.71 | $44.40 | $45.59 | 634,600 | — | — | — | — | — |
| 2018-10-11 | $45.84 | $45.93 | $44.60 | $44.60 | 524,400 | — | — | — | — | — |
| 2018-10-10 | $46.23 | $46.80 | $45.94 | $46.00 | 524,500 | — | — | — | — | — |
| 2018-10-09 | $46.45 | $46.74 | $46.12 | $46.59 | 362,400 | — | — | — | — | — |
| 2018-10-08 | $45.39 | $46.67 | $45.39 | $46.47 | 345,700 | — | — | — | — | — |
| 2018-10-05 | $45.29 | $45.59 | $44.98 | $45.30 | 465,800 | — | — | — | — | — |
| 2018-10-04 | $46.09 | $46.30 | $45.13 | $45.58 | 510,800 | — | — | — | — | — |
| 2018-10-03 | $45.84 | $46.77 | $45.58 | $46.29 | 496,200 | — | — | — | — | — |
| 2018-10-02 | $45.83 | $46.69 | $45.50 | $45.67 | 415,700 | — | — | — | — | — |
| 2018-10-01 | $46.43 | $46.72 | $45.70 | $45.99 | 508,900 | — | — | — | — | — |
| 2018-09-28 | $46.23 | $46.92 | $46.13 | $46.23 | 345,900 | — | — | — | — | — |
| 2018-09-27 | $46.64 | $46.97 | $46.13 | $46.37 | 337,900 | — | — | — | — | — |
| 2018-09-26 | $46.71 | $47.32 | $46.05 | $46.63 | 445,400 | — | — | — | — | — |
| 2018-09-25 | $47.66 | $47.69 | $46.51 | $46.56 | 405,300 | — | — | — | — | — |
| 2018-09-24 | $48.68 | $48.72 | $47.02 | $47.67 | 370,600 | — | — | — | — | — |
| 2018-09-21 | $48.20 | $48.90 | $48.20 | $48.70 | 863,900 | — | — | — | — | — |
| 2018-09-20 | $47.97 | $48.38 | $47.42 | $48.29 | 699,900 | — | — | — | — | — |
| 2018-09-19 | $47.16 | $48.87 | $47.07 | $47.75 | 778,200 | — | — | — | — | — |
| 2018-09-18 | $47.70 | $47.70 | $46.36 | $47.15 | 1,163,700 | — | — | — | — | — |
| 2018-09-17 | $48.59 | $48.71 | $47.35 | $47.63 | 943,800 | — | — | — | — | — |
| 2018-09-14 | $49.57 | $49.76 | $48.48 | $48.77 | 645,200 | — | — | — | — | — |
| 2018-09-13 | $50.31 | $50.34 | $49.35 | $49.54 | 332,900 | — | — | — | — | — |
| 2018-09-12 | $49.90 | $50.72 | $49.57 | $50.22 | 400,100 | — | — | — | — | — |
| 2018-09-11 | $50.90 | $50.90 | $49.94 | $50.00 | 465,000 | — | — | — | — | — |
| 2018-09-10 | $53.39 | $53.51 | $50.71 | $50.87 | 960,200 | — | — | — | — | — |
| 2018-09-07 | $54.58 | $54.58 | $53.03 | $53.28 | 945,400 | — | — | — | — | — |
| 2018-09-06 | $55.72 | $56.10 | $54.48 | $54.50 | 749,500 | — | — | — | — | — |
| 2018-09-05 | $55.59 | $56.97 | $55.54 | $55.80 | 464,500 | — | — | — | — | — |
| 2018-09-04 | $56.43 | $56.77 | $55.51 | $55.69 | 248,800 | — | — | — | — | — |
| 2018-08-31 | $56.21 | $56.52 | $55.54 | $56.47 | 441,600 | — | — | — | — | — |
| 2018-08-30 | $56.71 | $57.00 | $56.19 | $56.39 | 343,100 | — | — | — | — | — |
| 2018-08-29 | $56.91 | $57.02 | $56.40 | $56.70 | 265,100 | — | — | — | — | — |
| 2018-08-28 | $56.91 | $57.60 | $56.68 | $56.75 | 350,500 | — | — | — | — | — |
| 2018-08-27 | $56.83 | $57.11 | $56.56 | $56.63 | 397,400 | — | — | — | — | — |
| 2018-08-24 | $56.62 | $56.85 | $56.11 | $56.65 | 497,300 | — | — | — | — | — |
| 2018-08-23 | $57.77 | $58.06 | $56.28 | $56.51 | 567,000 | — | — | — | — | — |
| 2018-08-22 | $58.27 | $58.58 | $57.51 | $57.93 | 316,500 | — | — | — | — | — |
| 2018-08-21 | $58.41 | $59.16 | $57.62 | $58.17 | 427,800 | — | — | — | — | — |
| 2018-08-20 | $57.59 | $58.85 | $54.86 | $58.49 | 714,100 | — | — | — | — | — |
| 2018-08-17 | $57.22 | $58.27 | $57.00 | $58.08 | 397,400 | — | — | — | — | — |
| 2018-08-16 | $56.24 | $57.30 | $55.89 | $57.25 | 563,900 | — | — | — | — | — |
| 2018-08-15 | $56.51 | $57.03 | $55.79 | $55.92 | 896,400 | — | — | — | — | — |
| 2018-08-14 | $57.12 | $57.68 | $56.48 | $56.55 | 527,100 | — | — | — | — | — |
| 2018-08-13 | $56.59 | $57.08 | $56.15 | $57.00 | 507,500 | — | — | — | — | — |
| 2018-08-10 | $56.12 | $57.29 | $55.84 | $56.57 | 749,700 | — | — | — | — | — |
| 2018-08-09 | $55.62 | $57.49 | $55.57 | $56.62 | 1,332,200 | — | — | — | — | — |
| 2018-08-08 | $54.06 | $57.04 | $53.78 | $56.77 | 994,900 | — | — | — | — | — |
| 2018-08-07 | $56.02 | $56.02 | $52.68 | $54.12 | 1,458,700 | — | — | — | — | — |
| 2018-08-06 | $55.46 | $56.28 | $55.11 | $55.23 | 1,186,100 | — | — | — | — | — |
| 2018-08-03 | $54.45 | $56.38 | $54.24 | $55.23 | 670,500 | — | — | — | — | — |
| 2018-08-02 | $53.32 | $54.67 | $53.06 | $54.30 | 523,200 | — | — | — | — | — |
| 2018-08-01 | $53.58 | $53.74 | $52.54 | $53.30 | 715,700 | — | — | — | — | — |
| 2018-07-31 | $53.30 | $54.23 | $52.69 | $53.86 | 953,700 | — | — | — | — | — |
| 2018-07-30 | $53.26 | $53.75 | $53.10 | $53.23 | 441,100 | — | — | — | — | — |
| 2018-07-27 | $53.47 | $53.74 | $53.07 | $53.31 | 334,300 | — | — | — | — | — |
| 2018-07-26 | $52.89 | $53.99 | $52.81 | $53.78 | 934,800 | — | — | — | — | — |
| 2018-07-25 | $52.96 | $53.25 | $52.17 | $52.80 | 525,500 | — | — | — | — | — |
| 2018-07-24 | $53.39 | $53.70 | $52.59 | $52.83 | 871,400 | — | — | — | — | — |
| 2018-07-23 | $52.81 | $53.75 | $52.60 | $53.46 | 820,000 | — | — | — | — | — |
| 2018-07-20 | $52.09 | $52.88 | $51.74 | $52.82 | 481,000 | — | — | — | — | — |
| 2018-07-19 | $51.17 | $52.19 | $50.49 | $52.04 | 475,300 | — | — | — | — | — |
| 2018-07-18 | $52.33 | $52.33 | $50.64 | $51.57 | 574,600 | — | — | — | — | — |
| 2018-07-17 | $51.79 | $52.61 | $51.38 | $52.24 | 519,300 | — | — | — | — | — |
| 2018-07-16 | $51.56 | $51.88 | $50.75 | $51.84 | 841,800 | — | — | — | — | — |
| 2018-07-13 | $51.50 | $52.77 | $51.50 | $51.64 | 1,161,700 | — | — | — | — | — |
| 2018-07-12 | $50.85 | $52.44 | $50.08 | $51.70 | 993,400 | — | — | — | — | — |
| 2018-07-11 | $50.28 | $50.89 | $49.76 | $50.69 | 577,000 | — | — | — | — | — |
| 2018-07-10 | $51.25 | $51.34 | $49.90 | $50.46 | 790,300 | — | — | — | — | — |
| 2018-07-09 | $51.84 | $52.11 | $51.03 | $51.21 | 469,500 | — | — | — | — | — |
| 2018-07-06 | $51.50 | $52.06 | $51.31 | $51.88 | 479,700 | — | — | — | — | — |
| 2018-07-05 | $50.44 | $51.71 | $50.33 | $51.57 | 479,300 | — | — | — | — | — |
| 2018-07-03 | $50.38 | $50.85 | $50.01 | $50.22 | 212,200 | — | — | — | — | — |
| 2018-07-02 | $50.02 | $50.75 | $50.02 | $50.18 | 516,400 | — | — | — | — | — |
| 2018-06-29 | $49.53 | $50.99 | $49.52 | $50.46 | 807,900 | — | — | — | — | — |
| 2018-06-28 | $49.15 | $49.35 | $48.10 | $49.21 | 828,800 | — | — | — | — | — |
| 2018-06-27 | $49.80 | $50.02 | $49.19 | $49.20 | 447,900 | — | — | — | — | — |
| 2018-06-26 | $49.35 | $50.26 | $48.11 | $49.68 | 776,900 | — | — | — | — | — |
| 2018-06-25 | $48.67 | $49.49 | $48.67 | $49.26 | 875,300 | — | — | — | — | — |
| 2018-06-22 | $48.78 | $49.18 | $48.45 | $48.99 | 4,537,100 | — | — | — | — | — |
| 2018-06-21 | $48.92 | $49.37 | $48.25 | $48.41 | 707,400 | — | — | — | — | — |
| 2018-06-20 | $49.10 | $49.10 | $48.17 | $48.90 | 636,000 | — | — | — | — | — |
| 2018-06-19 | $48.15 | $49.11 | $48.15 | $48.88 | 610,400 | — | — | — | — | — |
| 2018-06-18 | $48.60 | $49.19 | $48.12 | $48.37 | 473,400 | — | — | — | — | — |
| 2018-06-15 | $48.25 | $49.16 | $47.99 | $48.73 | 899,600 | — | — | — | — | — |
| 2018-06-14 | $48.49 | $48.54 | $47.77 | $48.22 | 710,600 | — | — | — | — | — |
| 2018-06-13 | $50.02 | $50.36 | $48.00 | $48.38 | 768,600 | — | — | — | — | — |
| 2018-06-12 | $47.90 | $50.25 | $47.88 | $49.93 | 2,040,200 | — | — | — | — | — |
| 2018-06-11 | $47.37 | $48.17 | $47.31 | $47.87 | 576,300 | — | — | — | — | — |
| 2018-06-08 | $46.33 | $47.69 | $46.33 | $47.38 | 813,500 | — | — | — | — | — |
| 2018-06-07 | $45.11 | $46.63 | $44.69 | $46.48 | 908,000 | — | — | — | — | — |
| 2018-06-06 | $44.52 | $44.99 | $44.25 | $44.95 | 510,300 | — | — | — | — | — |
| 2018-06-05 | $44.07 | $44.61 | $43.88 | $44.45 | 470,900 | — | — | — | — | — |
| 2018-06-04 | $44.43 | $44.84 | $44.00 | $44.28 | 974,200 | — | — | — | — | — |
| 2018-06-01 | $43.89 | $44.25 | $43.29 | $44.15 | 625,000 | — | — | — | — | — |
| 2018-05-31 | $45.66 | $45.66 | $43.48 | $43.72 | 1,058,400 | — | — | — | — | — |
| 2018-05-30 | $45.52 | $45.87 | $44.79 | $45.55 | 1,097,400 | — | — | — | — | — |
| 2018-05-29 | $44.16 | $46.10 | $44.03 | $45.29 | 1,319,000 | — | — | — | — | — |
| 2018-05-25 | $44.27 | $45.09 | $44.24 | $44.38 | 645,800 | — | — | — | — | — |
| 2018-05-24 | $44.92 | $45.02 | $43.95 | $44.26 | 652,000 | — | — | — | — | — |
| 2018-05-23 | $44.59 | $45.42 | $44.54 | $45.02 | 743,400 | — | — | — | — | — |
| 2018-05-22 | $44.41 | $45.34 | $44.29 | $44.68 | 486,100 | — | — | — | — | — |
| 2018-05-21 | $44.06 | $44.62 | $43.57 | $44.34 | 440,200 | — | — | — | — | — |
| 2018-05-18 | $44.73 | $44.73 | $43.51 | $43.90 | 903,100 | — | — | — | — | — |
| 2018-05-17 | $44.68 | $44.83 | $44.18 | $44.74 | 563,100 | — | — | — | — | — |
| 2018-05-16 | $44.37 | $44.98 | $44.02 | $44.72 | 618,400 | — | — | — | — | — |
| 2018-05-15 | $43.37 | $44.56 | $43.10 | $44.49 | 1,077,700 | — | — | — | — | — |
| 2018-05-14 | $43.10 | $44.40 | $42.85 | $43.54 | 1,381,500 | — | — | — | — | — |
| 2018-05-11 | $43.21 | $43.74 | $42.57 | $42.99 | 409,700 | — | — | — | — | — |
| 2018-05-10 | $43.15 | $43.69 | $43.06 | $43.17 | 314,400 | — | — | — | — | — |
| 2018-05-09 | $43.19 | $43.66 | $42.95 | $43.12 | 575,000 | — | — | — | — | — |
| 2018-05-08 | $42.79 | $43.17 | $42.23 | $42.94 | 700,300 | — | — | — | — | — |
| 2018-05-07 | $41.49 | $43.70 | $41.36 | $42.78 | 860,300 | — | — | — | — | — |
| 2018-05-04 | $42.01 | $42.34 | $40.73 | $41.40 | 1,650,300 | — | — | — | — | — |
| 2018-05-03 | $41.06 | $43.74 | $39.50 | $42.40 | 3,016,600 | — | — | — | — | — |
| 2018-05-02 | $42.66 | $42.78 | $41.60 | $42.00 | 1,197,400 | — | — | — | — | — |
| 2018-05-01 | $43.75 | $43.96 | $42.53 | $42.66 | 1,002,200 | — | — | — | — | — |
| 2018-04-30 | $44.75 | $45.01 | $44.01 | $44.05 | 636,700 | — | — | — | — | — |
| 2018-04-27 | $43.29 | $45.09 | $43.29 | $44.49 | 735,900 | — | — | — | — | — |
| 2018-04-26 | $44.40 | $44.73 | $42.49 | $43.34 | 1,024,000 | — | — | — | — | — |
| 2018-04-25 | $43.61 | $44.97 | $43.61 | $44.42 | 762,300 | — | — | — | — | — |
| 2018-04-24 | $42.84 | $43.73 | $42.70 | $43.66 | 775,500 | — | — | — | — | — |
| 2018-04-23 | $42.88 | $43.09 | $42.32 | $42.56 | 912,000 | — | — | — | — | — |
| 2018-04-20 | $44.01 | $44.11 | $42.00 | $42.66 | 1,377,500 | — | — | — | — | — |
| 2018-04-19 | $46.12 | $46.17 | $44.16 | $44.31 | 1,145,900 | — | — | — | — | — |
| 2018-04-18 | $47.64 | $47.78 | $46.45 | $46.52 | 737,900 | — | — | — | — | — |
| 2018-04-17 | $47.86 | $48.03 | $47.36 | $47.44 | 391,300 | — | — | — | — | — |
| 2018-04-16 | $47.90 | $49.00 | $47.50 | $47.83 | 566,700 | — | — | — | — | — |
| 2018-04-13 | $47.47 | $47.82 | $47.33 | $47.54 | 1,034,200 | — | — | — | — | — |
| 2018-04-12 | $48.24 | $48.45 | $47.50 | $47.68 | 399,700 | — | — | — | — | — |
| 2018-04-11 | $48.03 | $48.43 | $47.82 | $48.05 | 394,100 | — | — | — | — | — |
| 2018-04-10 | $48.02 | $48.38 | $47.74 | $48.22 | 687,900 | — | — | — | — | — |
| 2018-04-09 | $48.05 | $48.29 | $47.23 | $47.68 | 274,700 | — | — | — | — | — |
| 2018-04-06 | $48.56 | $49.29 | $47.58 | $47.83 | 454,600 | — | — | — | — | — |
| 2018-04-05 | $49.08 | $49.26 | $48.42 | $48.78 | 461,300 | — | — | — | — | — |
| 2018-04-04 | $47.56 | $49.33 | $47.56 | $48.97 | 919,200 | — | — | — | — | — |
| 2018-04-03 | $47.49 | $48.54 | $46.72 | $48.19 | 785,400 | — | — | — | — | — |
| 2018-04-02 | $48.81 | $49.01 | $46.96 | $47.17 | 523,600 | — | — | — | — | — |
| 2018-03-29 | $48.49 | $49.33 | $48.43 | $48.82 | 950,700 | — | — | — | — | — |
| 2018-03-28 | $47.49 | $48.58 | $47.46 | $48.38 | 612,600 | — | — | — | — | — |
| 2018-03-27 | $46.68 | $47.86 | $46.35 | $47.49 | 551,500 | — | — | — | — | — |
| 2018-03-26 | $46.73 | $47.03 | $46.33 | $46.65 | 454,800 | — | — | — | — | — |
| 2018-03-23 | $46.46 | $46.92 | $46.04 | $46.10 | 472,600 | — | — | — | — | — |
| 2018-03-22 | $46.67 | $47.33 | $46.37 | $46.39 | 574,700 | — | — | — | — | — |
| 2018-03-21 | $47.97 | $47.97 | $46.85 | $46.96 | 1,205,900 | — | — | — | — | — |
| 2018-03-20 | $50.22 | $50.67 | $47.56 | $47.91 | 928,900 | — | — | — | — | — |
| 2018-03-19 | $49.70 | $50.36 | $49.53 | $50.26 | 705,500 | — | — | — | — | — |
| 2018-03-16 | $49.20 | $49.98 | $48.69 | $49.66 | 2,100,200 | — | — | — | — | — |
| 2018-03-15 | $50.33 | $50.48 | $48.99 | $49.21 | 865,600 | — | — | — | — | — |
| 2018-03-14 | $51.54 | $51.58 | $50.27 | $50.28 | 454,100 | — | — | — | — | — |
| 2018-03-13 | $52.24 | $52.24 | $50.95 | $51.29 | 614,800 | — | — | — | — | — |
| 2018-03-12 | $53.07 | $53.51 | $52.09 | $52.09 | 773,900 | — | — | — | — | — |
| 2018-03-09 | $54.24 | $54.56 | $52.79 | $52.88 | 459,500 | — | — | — | — | — |
| 2018-03-08 | $53.52 | $54.06 | $53.26 | $53.77 | 556,800 | — | — | — | — | — |
| 2018-03-07 | $52.93 | $53.35 | $52.84 | $53.28 | 857,000 | — | — | — | — | — |
| 2018-03-06 | $53.06 | $53.52 | $52.60 | $53.25 | 538,900 | — | — | — | — | — |
| 2018-03-05 | $51.79 | $53.17 | $51.79 | $52.92 | 707,300 | — | — | — | — | — |
| 2018-03-02 | $50.12 | $52.15 | $49.06 | $51.97 | 656,400 | — | — | — | — | — |
| 2018-03-01 | $50.24 | $51.01 | $49.75 | $50.39 | 765,700 | — | — | — | — | — |
| 2018-02-28 | $50.32 | $50.59 | $49.77 | $50.15 | 654,200 | — | — | — | — | — |
| 2018-02-27 | $51.55 | $52.11 | $50.37 | $50.38 | 246,900 | — | — | — | — | — |
| 2018-02-26 | $51.83 | $52.12 | $50.96 | $51.65 | 364,000 | — | — | — | — | — |
| 2018-02-23 | $52.02 | $52.02 | $51.25 | $51.75 | 257,800 | — | — | — | — | — |
| 2018-02-22 | $52.18 | $52.43 | $51.51 | $51.73 | 405,000 | — | — | — | — | — |
| 2018-02-21 | $52.57 | $53.50 | $51.96 | $51.98 | 430,100 | — | — | — | — | — |
| 2018-02-20 | $53.04 | $53.33 | $52.41 | $52.58 | 568,600 | — | — | — | — | — |
| 2018-02-16 | $54.50 | $54.50 | $53.38 | $53.46 | 696,200 | — | — | — | — | — |
| 2018-02-15 | $55.03 | $55.03 | $53.95 | $54.29 | 1,364,600 | — | — | — | — | — |
| 2018-02-14 | $50.24 | $54.82 | $49.75 | $54.48 | 1,980,000 | — | — | — | — | — |
| 2018-02-13 | $50.76 | $50.87 | $49.89 | $50.16 | 1,333,100 | — | — | — | — | — |
| 2018-02-12 | $50.59 | $51.37 | $49.92 | $50.98 | 1,155,200 | — | — | — | — | — |
| 2018-02-09 | $49.66 | $50.56 | $48.80 | $50.12 | 1,456,900 | — | — | — | — | — |
| 2018-02-08 | $47.81 | $51.34 | $46.83 | $49.45 | 2,948,500 | — | — | — | — | — |
| 2018-02-07 | $52.50 | $53.56 | $52.02 | $52.46 | 1,185,900 | — | — | — | — | — |
| 2018-02-06 | $51.16 | $53.67 | $50.50 | $52.76 | 1,147,800 | — | — | — | — | — |
| 2018-02-05 | $53.03 | $54.01 | $51.87 | $51.88 | 1,273,200 | — | — | — | — | — |
| 2018-02-02 | $54.82 | $55.02 | $53.43 | $53.46 | 681,300 | — | — | — | — | — |
| 2018-02-01 | $56.20 | $56.20 | $54.60 | $55.25 | 1,038,500 | — | — | — | — | — |
| 2018-01-31 | $56.88 | $57.04 | $56.33 | $56.46 | 409,700 | — | — | — | — | — |
| 2018-01-30 | $57.22 | $57.92 | $56.67 | $56.68 | 456,700 | — | — | — | — | — |
| 2018-01-29 | $58.81 | $59.13 | $57.25 | $57.43 | 660,600 | — | — | — | — | — |
| 2018-01-26 | $58.86 | $58.98 | $58.19 | $58.93 | 386,800 | — | — | — | — | — |
| 2018-01-25 | $59.62 | $59.62 | $58.25 | $59.02 | 446,300 | — | — | — | — | — |
| 2018-01-24 | $58.22 | $60.67 | $57.85 | $59.51 | 1,032,400 | — | — | — | — | — |
| 2018-01-23 | $58.51 | $58.51 | $57.56 | $58.01 | 642,100 | — | — | — | — | — |
| 2018-01-22 | $58.07 | $58.82 | $57.26 | $58.82 | 741,400 | — | — | — | — | — |
| 2018-01-19 | $59.92 | $60.15 | $57.00 | $58.25 | 1,401,500 | — | — | — | — | — |
| 2018-01-18 | $61.00 | $61.47 | $59.88 | $59.98 | 522,900 | — | — | — | — | — |
| 2018-01-17 | $62.17 | $62.51 | $60.81 | $60.96 | 499,200 | — | — | — | — | — |
| 2018-01-16 | $60.19 | $62.67 | $60.19 | $62.02 | 854,100 | — | — | — | — | — |
| 2018-01-12 | $60.23 | $60.35 | $59.36 | $59.71 | 477,700 | — | — | — | — | — |
| 2018-01-11 | $59.75 | $60.39 | $59.60 | $60.30 | 387,000 | — | — | — | — | — |
| 2018-01-10 | $60.15 | $60.15 | $59.27 | $59.57 | 616,800 | — | — | — | — | — |
| 2018-01-09 | $60.88 | $60.92 | $59.96 | $60.48 | 553,000 | — | — | — | — | — |
| 2018-01-08 | $60.46 | $61.00 | $60.14 | $60.85 | 586,400 | — | — | — | — | — |
| 2018-01-05 | $59.96 | $60.64 | $59.46 | $60.51 | 402,900 | — | — | — | — | — |
| 2018-01-04 | $59.00 | $59.90 | $58.69 | $59.74 | 970,200 | — | — | — | — | — |
| 2018-01-03 | $60.44 | $60.63 | $59.49 | $59.94 | 430,600 | — | — | — | — | — |
| 2018-01-02 | $59.68 | $60.91 | $58.67 | $60.33 | 804,800 | — | — | — | — | — |
| 2017-12-29 | $59.64 | $60.21 | $59.20 | $59.39 | 591,200 | — | — | — | — | — |
| 2017-12-28 | $61.14 | $61.14 | $59.66 | $59.76 | 577,300 | — | — | — | — | — |
| 2017-12-27 | $61.43 | $61.63 | $60.98 | $61.14 | 379,600 | — | — | — | — | — |
| 2017-12-26 | $61.09 | $61.79 | $60.85 | $61.47 | 410,800 | — | — | — | — | — |
| 2017-12-22 | $61.00 | $61.15 | $60.63 | $61.08 | 348,700 | — | — | — | — | — |
| 2017-12-21 | $60.65 | $61.36 | $60.37 | $60.93 | 425,800 | — | — | — | — | — |
| 2017-12-20 | $61.00 | $61.29 | $60.27 | $60.77 | 658,200 | — | — | — | — | — |
| 2017-12-19 | $60.90 | $61.30 | $60.52 | $60.64 | 577,500 | — | — | — | — | — |
| 2017-12-18 | $61.07 | $61.92 | $60.62 | $60.94 | 667,100 | — | — | — | — | — |
| 2017-12-15 | $59.80 | $61.19 | $59.80 | $60.99 | 885,900 | — | — | — | — | — |
| 2017-12-14 | $59.70 | $60.05 | $59.63 | $59.68 | 487,900 | — | — | — | — | — |
| 2017-12-13 | $59.77 | $60.24 | $59.56 | $59.77 | 498,800 | — | — | — | — | — |
| 2017-12-12 | $59.91 | $60.09 | $58.78 | $59.65 | 1,045,600 | — | — | — | — | — |
| 2017-12-11 | $59.53 | $60.61 | $58.98 | $59.69 | 980,100 | — | — | — | — | — |
| 2017-12-08 | $59.18 | $59.95 | $58.54 | $59.60 | 864,700 | — | — | — | — | — |
| 2017-12-07 | $58.91 | $59.64 | $58.91 | $59.23 | 606,200 | — | — | — | — | — |
| 2017-12-06 | $59.08 | $59.58 | $58.99 | $59.23 | 346,400 | — | — | — | — | — |
| 2017-12-05 | $59.57 | $59.68 | $58.83 | $59.13 | 625,400 | — | — | — | — | — |
| 2017-12-04 | $58.56 | $60.23 | $58.56 | $59.88 | 570,500 | — | — | — | — | — |
| 2017-12-01 | $57.85 | $58.62 | $57.38 | $58.13 | 674,200 | — | — | — | — | — |
| 2017-11-30 | $58.27 | $58.82 | $57.14 | $57.99 | 701,500 | — | — | — | — | — |
| 2017-11-29 | $56.37 | $58.21 | $56.37 | $58.09 | 815,100 | — | — | — | — | — |
| 2017-11-28 | $57.12 | $57.24 | $56.56 | $56.76 | 459,800 | — | — | — | — | — |
| 2017-11-27 | $56.61 | $57.01 | $56.41 | $56.91 | 726,100 | — | — | — | — | — |
| 2017-11-24 | $57.20 | $57.44 | $56.63 | $56.64 | 187,500 | — | — | — | — | — |
| 2017-11-22 | $58.08 | $58.08 | $56.71 | $57.00 | 1,016,000 | — | — | — | — | — |
| 2017-11-21 | $58.98 | $59.30 | $57.63 | $57.79 | 890,600 | — | — | — | — | — |
| 2017-11-20 | $59.60 | $60.15 | $58.73 | $58.92 | 1,015,800 | — | — | — | — | — |
| 2017-11-17 | $58.79 | $60.00 | $58.79 | $59.76 | 748,300 | — | — | — | — | — |
| 2017-11-16 | $57.98 | $59.75 | $57.94 | $59.11 | 977,400 | — | — | — | — | — |
| 2017-11-15 | $57.64 | $58.46 | $57.38 | $57.79 | 1,045,400 | — | — | — | — | — |
| 2017-11-14 | $58.97 | $59.20 | $57.82 | $58.15 | 895,100 | — | — | — | — | — |
| 2017-11-13 | $57.08 | $59.85 | $57.00 | $58.90 | 1,438,400 | — | — | — | — | — |
| 2017-11-10 | $57.91 | $58.64 | $56.64 | $57.31 | 1,924,500 | — | — | — | — | — |
| 2017-11-09 | $57.40 | $62.72 | $55.94 | $59.40 | 2,631,300 | — | — | — | — | — |
| 2017-11-08 | $60.86 | $61.57 | $60.52 | $61.29 | 1,427,400 | — | — | — | — | — |
| 2017-11-07 | $60.50 | $60.87 | $60.00 | $60.63 | 770,500 | — | — | — | — | — |
| 2017-11-06 | $60.59 | $60.88 | $59.89 | $60.54 | 1,073,200 | — | — | — | — | — |
| 2017-11-03 | $62.50 | $62.96 | $60.27 | $60.82 | 1,396,900 | — | — | — | — | — |
| 2017-11-02 | $64.69 | $64.89 | $61.91 | $62.45 | 931,600 | — | — | — | — | — |
| 2017-11-01 | $65.14 | $65.58 | $64.40 | $65.01 | 558,700 | — | — | — | — | — |
| 2017-10-31 | $64.78 | $65.69 | $64.72 | $64.93 | 389,900 | — | — | — | — | — |
| 2017-10-30 | $65.08 | $65.19 | $64.29 | $64.61 | 474,000 | — | — | — | — | — |
| 2017-10-27 | $65.58 | $65.79 | $64.25 | $65.01 | 792,700 | — | — | — | — | — |
| 2017-10-26 | $65.69 | $66.84 | $65.46 | $65.58 | 468,600 | — | — | — | — | — |
| 2017-10-25 | $65.59 | $65.97 | $64.88 | $65.60 | 554,700 | — | — | — | — | — |
| 2017-10-24 | $65.60 | $66.13 | $65.43 | $65.86 | 438,800 | — | — | — | — | — |
| 2017-10-23 | $66.81 | $67.29 | $65.31 | $65.58 | 871,200 | — | — | — | — | — |
| 2017-10-20 | $67.75 | $68.11 | $65.60 | $66.66 | 1,157,900 | — | — | — | — | — |
| 2017-10-19 | $68.63 | $68.63 | $66.54 | $67.66 | 851,800 | — | — | — | — | — |
| 2017-10-18 | $70.84 | $70.84 | $68.28 | $68.57 | 1,014,600 | — | — | — | — | — |
| 2017-10-17 | $71.33 | $71.71 | $70.70 | $70.85 | 393,800 | — | — | — | — | — |
| 2017-10-16 | $71.93 | $72.50 | $71.54 | $71.73 | 631,500 | — | — | — | — | — |
| 2017-10-13 | $71.53 | $72.34 | $71.27 | $71.70 | 425,200 | — | — | — | — | — |
| 2017-10-12 | $72.37 | $72.58 | $71.92 | $72.00 | 279,100 | — | — | — | — | — |
| 2017-10-11 | $72.24 | $72.99 | $72.24 | $72.50 | 284,500 | — | — | — | — | — |
| 2017-10-10 | $71.57 | $72.39 | $71.53 | $72.21 | 283,200 | — | — | — | — | — |
| 2017-10-09 | $71.83 | $71.83 | $71.13 | $71.28 | 219,200 | — | — | — | — | — |
| 2017-10-06 | $72.38 | $72.45 | $71.55 | $71.84 | 215,600 | — | — | — | — | — |
| 2017-10-05 | $71.21 | $72.58 | $71.21 | $72.56 | 422,900 | — | — | — | — | — |
| 2017-10-04 | $71.25 | $71.94 | $70.88 | $71.12 | 417,600 | — | — | — | — | — |
| 2017-10-03 | $72.34 | $72.34 | $71.44 | $71.55 | 456,500 | — | — | — | — | — |
| 2017-10-02 | $72.84 | $73.00 | $71.70 | $72.00 | 336,500 | — | — | — | — | — |
| 2017-09-29 | $72.52 | $73.51 | $72.51 | $72.77 | 693,700 | — | — | — | — | — |
| 2017-09-28 | $71.62 | $72.72 | $71.51 | $72.51 | 519,000 | — | — | — | — | — |
| 2017-09-27 | $73.38 | $73.49 | $71.64 | $71.66 | 426,600 | — | — | — | — | — |
| 2017-09-26 | $73.86 | $74.12 | $73.33 | $73.33 | 469,700 | — | — | — | — | — |
| 2017-09-25 | $73.54 | $74.23 | $73.23 | $73.77 | 548,900 | — | — | — | — | — |
| 2017-09-22 | $73.30 | $73.88 | $73.30 | $73.62 | 354,800 | — | — | — | — | — |
| 2017-09-21 | $74.13 | $74.13 | $72.64 | $73.17 | 369,500 | — | — | — | — | — |
| 2017-09-20 | $73.99 | $74.41 | $73.92 | $74.04 | 175,100 | — | — | — | — | — |
| 2017-09-19 | $73.97 | $74.37 | $73.97 | $74.08 | 300,000 | — | — | — | — | — |
| 2017-09-18 | $74.11 | $74.23 | $73.84 | $73.97 | 258,000 | — | — | — | — | — |
| 2017-09-15 | $73.79 | $74.15 | $73.58 | $73.99 | 500,400 | — | — | — | — | — |
| 2017-09-14 | $73.93 | $74.27 | $73.42 | $74.01 | 276,700 | — | — | — | — | — |
| 2017-09-13 | $74.75 | $74.75 | $73.98 | $74.08 | 301,300 | — | — | — | — | — |
| 2017-09-12 | $74.22 | $75.16 | $73.97 | $74.84 | 248,200 | — | — | — | — | — |
| 2017-09-11 | $73.51 | $74.49 | $73.51 | $74.17 | 390,600 | — | — | — | — | — |
| 2017-09-08 | $73.40 | $73.85 | $72.41 | $73.34 | 489,700 | — | — | — | — | — |
| 2017-09-07 | $75.57 | $75.71 | $73.33 | $73.47 | 473,800 | — | — | — | — | — |
| 2017-09-06 | $75.59 | $75.98 | $74.64 | $75.52 | 448,200 | — | — | — | — | — |
| 2017-09-05 | $76.15 | $76.58 | $75.01 | $75.41 | 228,500 | — | — | — | — | — |
| 2017-09-01 | $76.17 | $76.76 | $76.03 | $76.33 | 179,100 | — | — | — | — | — |
| 2017-08-31 | $75.06 | $76.22 | $75.06 | $75.94 | 320,600 | — | — | — | — | — |
| 2017-08-30 | $74.90 | $75.13 | $74.53 | $75.03 | 257,300 | — | — | — | — | — |
| 2017-08-29 | $74.65 | $75.54 | $74.65 | $75.11 | 286,600 | — | — | — | — | — |
| 2017-08-28 | $74.93 | $75.12 | $74.28 | $74.88 | 346,900 | — | — | — | — | — |
| 2017-08-25 | $74.96 | $75.21 | $74.59 | $74.90 | 357,700 | — | — | — | — | — |
| 2017-08-24 | $75.10 | $75.23 | $74.38 | $74.80 | 213,000 | — | — | — | — | — |
| 2017-08-23 | $74.75 | $75.09 | $74.25 | $74.90 | 544,600 | — | — | — | — | — |
| 2017-08-22 | $74.99 | $75.58 | $74.86 | $75.22 | 486,000 | — | — | — | — | — |
| 2017-08-21 | $74.99 | $75.09 | $74.39 | $75.00 | 335,200 | — | — | — | — | — |
| 2017-08-18 | $74.78 | $75.40 | $74.44 | $74.99 | 376,600 | — | — | — | — | — |
| 2017-08-17 | $74.90 | $75.70 | $74.48 | $74.56 | 365,400 | — | — | — | — | — |
| 2017-08-16 | $74.88 | $75.11 | $74.30 | $74.95 | 473,500 | — | — | — | — | — |
| 2017-08-15 | $74.99 | $75.04 | $74.32 | $74.79 | 316,100 | — | — | — | — | — |
| 2017-08-14 | $74.50 | $75.10 | $74.15 | $75.01 | 359,400 | — | — | — | — | — |
| 2017-08-11 | $73.58 | $75.22 | $73.58 | $74.26 | 585,200 | — | — | — | — | — |
| 2017-08-10 | $73.35 | $74.76 | $73.35 | $73.59 | 630,900 | — | — | — | — | — |
| 2017-08-09 | $73.41 | $74.17 | $72.50 | $73.71 | 648,400 | — | — | — | — | — |
| 2017-08-08 | $73.80 | $75.09 | $71.18 | $73.29 | 924,400 | — | — | — | — | — |
| 2017-08-07 | $70.86 | $72.24 | $69.72 | $71.91 | 965,500 | — | — | — | — | — |
| 2017-08-04 | $72.47 | $72.48 | $71.21 | $71.25 | 312,100 | — | — | — | — | — |
| 2017-08-03 | $72.88 | $73.19 | $71.83 | $72.23 | 526,400 | — | — | — | — | — |
| 2017-08-02 | $72.41 | $72.89 | $72.12 | $72.88 | 475,600 | — | — | — | — | — |
| 2017-08-01 | $72.25 | $73.57 | $71.66 | $72.41 | 355,100 | — | — | — | — | — |
| 2017-07-31 | $72.10 | $72.73 | $71.69 | $72.20 | 308,000 | — | — | — | — | — |
| 2017-07-28 | $72.57 | $73.23 | $71.61 | $71.88 | 383,800 | — | — | — | — | — |
| 2017-07-27 | $72.43 | $72.77 | $71.71 | $72.77 | 540,900 | — | — | — | — | — |
| 2017-07-26 | $73.32 | $73.32 | $72.28 | $72.30 | 452,900 | — | — | — | — | — |
| 2017-07-25 | $73.46 | $74.24 | $73.29 | $73.33 | 727,700 | — | — | — | — | — |
| 2017-07-24 | $73.30 | $73.54 | $72.39 | $73.11 | 549,400 | — | — | — | — | — |
| 2017-07-21 | $72.15 | $73.44 | $71.82 | $73.42 | 545,900 | — | — | — | — | — |
| 2017-07-20 | $72.10 | $72.70 | $71.57 | $72.41 | 477,300 | — | — | — | — | — |
| 2017-07-19 | $71.65 | $72.00 | $70.92 | $71.86 | 573,000 | — | — | — | — | — |
| 2017-07-18 | $72.01 | $72.30 | $71.29 | $71.58 | 322,700 | — | — | — | — | — |
| 2017-07-17 | $72.39 | $72.73 | $71.90 | $72.04 | 269,500 | — | — | — | — | — |
| 2017-07-14 | $72.56 | $72.71 | $71.96 | $72.38 | 424,200 | — | — | — | — | — |
| 2017-07-13 | $72.29 | $73.03 | $72.03 | $72.53 | 411,200 | — | — | — | — | — |
| 2017-07-12 | $73.13 | $73.58 | $72.06 | $72.28 | 346,900 | — | — | — | — | — |
| 2017-07-11 | $73.03 | $73.09 | $71.89 | $72.70 | 461,500 | — | — | — | — | — |
| 2017-07-10 | $74.70 | $74.77 | $73.00 | $73.04 | 437,000 | — | — | — | — | — |
| 2017-07-07 | $74.57 | $74.64 | $74.10 | $74.41 | 372,100 | — | — | — | — | — |
| 2017-07-06 | $75.25 | $75.46 | $74.32 | $74.57 | 689,000 | — | — | — | — | — |
| 2017-07-05 | $76.12 | $76.64 | $74.99 | $75.33 | 358,400 | — | — | — | — | — |
| 2017-07-03 | $76.16 | $76.52 | $76.13 | $76.16 | 186,900 | — | — | — | — | — |
| 2017-06-30 | $76.26 | $76.69 | $75.47 | $76.02 | 482,800 | — | — | — | — | — |
| 2017-06-29 | $77.22 | $77.62 | $74.80 | $75.73 | 523,600 | — | — | — | — | — |
| 2017-06-28 | $77.16 | $78.04 | $76.60 | $77.31 | 705,600 | — | — | — | — | — |
| 2017-06-27 | $76.91 | $77.76 | $76.32 | $76.36 | 409,700 | — | — | — | — | — |
| 2017-06-26 | $77.61 | $77.69 | $77.02 | $77.04 | 360,200 | — | — | — | — | — |
| 2017-06-23 | $77.54 | $77.88 | $77.15 | $77.25 | 716,600 | — | — | — | — | — |
| 2017-06-22 | $76.69 | $77.88 | $75.91 | $77.28 | 713,000 | — | — | — | — | — |
| 2017-06-21 | $75.78 | $75.78 | $74.40 | $75.05 | 510,500 | — | — | — | — | — |
| 2017-06-20 | $76.61 | $76.88 | $75.70 | $75.72 | 347,100 | — | — | — | — | — |
| 2017-06-19 | $75.78 | $77.05 | $75.38 | $76.94 | 443,500 | — | — | — | — | — |
| 2017-06-16 | $75.99 | $76.33 | $75.38 | $75.56 | 1,283,600 | — | — | — | — | — |
| 2017-06-15 | $76.20 | $76.76 | $75.83 | $76.50 | 329,600 | — | — | — | — | — |
| 2017-06-14 | $76.00 | $76.87 | $75.39 | $76.72 | 471,000 | — | — | — | — | — |
| 2017-06-13 | $75.49 | $75.86 | $75.04 | $75.81 | 374,700 | — | — | — | — | — |
| 2017-06-12 | $74.83 | $75.88 | $74.38 | $75.35 | 342,600 | — | — | — | — | — |
| 2017-06-09 | $75.54 | $75.63 | $74.70 | $75.01 | 405,000 | — | — | — | — | — |
| 2017-06-08 | $75.24 | $75.83 | $74.91 | $75.54 | 489,400 | — | — | — | — | — |
| 2017-06-07 | $74.87 | $75.31 | $74.21 | $75.24 | 540,000 | — | — | — | — | — |
| 2017-06-06 | $74.67 | $75.11 | $74.29 | $74.84 | 452,200 | — | — | — | — | — |
| 2017-06-05 | $74.42 | $75.07 | $74.26 | $75.02 | 439,300 | — | — | — | — | — |
| 2017-06-02 | $74.69 | $74.95 | $74.30 | $74.76 | 605,400 | — | — | — | — | — |
| 2017-06-01 | $73.56 | $74.82 | $73.12 | $74.69 | 604,400 | — | — | — | — | — |
| 2017-05-31 | $72.69 | $73.48 | $71.74 | $73.14 | 2,701,000 | — | — | — | — | — |
| 2017-05-30 | $73.07 | $73.83 | $72.73 | $72.88 | 581,100 | — | — | — | — | — |
| 2017-05-26 | $73.55 | $73.97 | $73.10 | $73.36 | 414,400 | — | — | — | — | — |
| 2017-05-25 | $72.62 | $74.00 | $72.47 | $73.67 | 401,400 | — | — | — | — | — |
| 2017-05-24 | $72.09 | $72.59 | $71.90 | $72.45 | 321,600 | — | — | — | — | — |
| 2017-05-23 | $72.87 | $73.82 | $72.05 | $72.09 | 1,535,000 | — | — | — | — | — |
| 2017-05-22 | $70.93 | $73.15 | $70.90 | $72.61 | 765,000 | — | — | — | — | — |
| 2017-05-19 | $70.56 | $71.41 | $70.04 | $70.72 | 808,900 | — | — | — | — | — |
| 2017-05-18 | $71.19 | $71.21 | $69.69 | $70.62 | 715,200 | — | — | — | — | — |
| 2017-05-17 | $71.79 | $71.81 | $70.13 | $71.42 | 848,900 | — | — | — | — | — |
| 2017-05-16 | $72.89 | $72.89 | $71.75 | $71.79 | 753,700 | — | — | — | — | — |
| 2017-05-15 | $72.68 | $72.99 | $72.27 | $72.54 | 245,600 | — | — | — | — | — |
| 2017-05-12 | $72.88 | $72.88 | $71.95 | $72.50 | 307,400 | — | — | — | — | — |
| 2017-05-11 | $73.87 | $73.87 | $72.65 | $73.06 | 439,400 | — | — | — | — | — |
| 2017-05-10 | $73.74 | $74.57 | $73.69 | $73.89 | 333,400 | — | — | — | — | — |
| 2017-05-09 | $74.49 | $74.52 | $73.50 | $73.89 | 387,000 | — | — | — | — | — |
| 2017-05-08 | $74.58 | $75.46 | $73.92 | $74.37 | 288,200 | — | — | — | — | — |
| 2017-05-05 | $75.13 | $75.54 | $74.29 | $74.78 | 367,100 | — | — | — | — | — |
| 2017-05-04 | $76.39 | $76.81 | $74.81 | $74.94 | 620,100 | — | — | — | — | — |
| 2017-05-03 | $74.93 | $76.35 | $74.93 | $76.09 | 773,200 | — | — | — | — | — |
| 2017-05-02 | $73.28 | $76.30 | $72.86 | $74.68 | 1,830,800 | — | — | — | — | — |
| 2017-05-01 | $72.36 | $72.97 | $72.00 | $72.17 | 445,500 | — | — | — | — | — |
| 2017-04-28 | $71.39 | $71.60 | $70.23 | $71.49 | 554,900 | — | — | — | — | — |
| 2017-04-27 | $73.06 | $73.12 | $71.58 | $71.63 | 349,500 | — | — | — | — | — |
| 2017-04-26 | $73.00 | $73.59 | $72.40 | $72.92 | 449,100 | — | — | — | — | — |
| 2017-04-25 | $72.50 | $73.37 | $72.33 | $73.01 | 422,300 | — | — | — | — | — |
| 2017-04-24 | $71.63 | $72.71 | $71.38 | $72.35 | 621,600 | — | — | — | — | — |
| 2017-04-21 | $71.30 | $71.40 | $70.39 | $71.18 | 602,100 | — | — | — | — | — |
| 2017-04-20 | $71.21 | $71.55 | $70.14 | $71.28 | 345,200 | — | — | — | — | — |
| 2017-04-19 | $71.22 | $71.51 | $70.80 | $70.95 | 300,400 | — | — | — | — | — |
| 2017-04-18 | $70.72 | $71.33 | $70.05 | $71.06 | 513,900 | — | — | — | — | — |
| 2017-04-17 | $70.60 | $71.23 | $70.19 | $71.12 | 382,100 | — | — | — | — | — |
| 2017-04-13 | $70.26 | $70.62 | $69.87 | $70.41 | 595,100 | — | — | — | — | — |
| 2017-04-12 | $70.73 | $70.73 | $69.72 | $70.40 | 585,000 | — | — | — | — | — |
| 2017-04-11 | $71.93 | $72.00 | $70.50 | $70.85 | 490,800 | — | — | — | — | — |
| 2017-04-10 | $71.41 | $72.48 | $71.05 | $72.07 | 549,100 | — | — | — | — | — |
| 2017-04-07 | $70.36 | $72.11 | $69.70 | $71.71 | 571,700 | — | — | — | — | — |
| 2017-04-06 | $69.93 | $70.67 | $69.69 | $70.22 | 685,300 | — | — | — | — | — |
| 2017-04-05 | $71.07 | $71.41 | $69.63 | $69.72 | 684,000 | — | — | — | — | — |
| 2017-04-04 | $72.88 | $73.33 | $71.03 | $71.33 | 872,700 | — | — | — | — | — |
| 2017-04-03 | $73.28 | $73.63 | $72.52 | $72.70 | 483,400 | — | — | — | — | — |
| 2017-03-31 | $73.33 | $73.79 | $73.12 | $73.14 | 488,100 | — | — | — | — | — |
| 2017-03-30 | $74.53 | $74.94 | $73.31 | $73.49 | 444,700 | — | — | — | — | — |
| 2017-03-29 | $74.22 | $74.72 | $73.96 | $74.58 | 178,600 | — | — | — | — | — |
| 2017-03-28 | $73.25 | $74.38 | $73.00 | $74.14 | 350,900 | — | — | — | — | — |
| 2017-03-27 | $72.96 | $73.64 | $72.89 | $73.44 | 223,500 | — | — | — | — | — |
| 2017-03-24 | $73.87 | $74.61 | $73.16 | $73.42 | 220,400 | — | — | — | — | — |
| 2017-03-23 | $73.88 | $74.63 | $73.58 | $73.72 | 381,000 | — | — | — | — | — |
| 2017-03-22 | $73.85 | $74.01 | $72.75 | $73.90 | 204,200 | — | — | — | — | — |
| 2017-03-21 | $74.83 | $75.00 | $73.52 | $73.65 | 292,700 | — | — | — | — | — |
| 2017-03-20 | $75.14 | $75.14 | $74.24 | $74.56 | 240,900 | — | — | — | — | — |
| 2017-03-17 | $75.76 | $75.76 | $74.72 | $74.84 | 756,400 | — | — | — | — | — |
| 2017-03-16 | $74.37 | $75.88 | $74.06 | $75.54 | 496,000 | — | — | — | — | — |
| 2017-03-15 | $74.18 | $74.52 | $73.16 | $74.29 | 668,800 | — | — | — | — | — |
| 2017-03-14 | $74.33 | $74.52 | $73.55 | $73.69 | 652,400 | — | — | — | — | — |
| 2017-03-13 | $74.80 | $74.92 | $74.18 | $74.41 | 398,600 | — | — | — | — | — |
| 2017-03-10 | $74.92 | $75.81 | $74.75 | $74.83 | 325,300 | — | — | — | — | — |
| 2017-03-09 | $75.09 | $75.26 | $74.65 | $74.92 | 197,700 | — | — | — | — | — |
| 2017-03-08 | $75.53 | $75.68 | $74.77 | $74.80 | 329,900 | — | — | — | — | — |
| 2017-03-07 | $76.98 | $77.24 | $75.34 | $75.51 | 269,500 | — | — | — | — | — |
| 2017-03-06 | $75.85 | $76.83 | $75.51 | $76.64 | 511,400 | — | — | — | — | — |
| 2017-03-03 | $75.40 | $76.12 | $75.25 | $75.84 | 416,500 | — | — | — | — | — |
| 2017-03-02 | $75.62 | $76.09 | $75.26 | $75.74 | 346,300 | — | — | — | — | — |
| 2017-03-01 | $74.44 | $75.96 | $74.01 | $75.65 | 581,400 | — | — | — | — | — |
| 2017-02-28 | $74.63 | $74.64 | $73.73 | $73.84 | 560,100 | — | — | — | — | — |
| 2017-02-27 | $74.71 | $75.40 | $73.87 | $74.68 | 547,800 | — | — | — | — | — |
| 2017-02-24 | $75.17 | $75.93 | $73.05 | $74.69 | 1,617,900 | — | — | — | — | — |
| 2017-02-23 | $81.74 | $82.00 | $76.01 | $76.27 | 3,086,300 | — | — | — | — | — |
| 2017-02-22 | $80.86 | $82.06 | $80.73 | $81.71 | 633,500 | — | — | — | — | — |
| 2017-02-21 | $79.97 | $80.85 | $79.65 | $80.57 | 612,100 | — | — | — | — | — |
| 2017-02-17 | $77.73 | $80.06 | $77.53 | $80.02 | 474,700 | — | — | — | — | — |
| 2017-02-16 | $78.10 | $78.40 | $77.58 | $77.80 | 205,500 | — | — | — | — | — |
| 2017-02-15 | $77.79 | $78.34 | $77.78 | $78.10 | 201,700 | — | — | — | — | — |
| 2017-02-14 | $77.37 | $78.14 | $77.07 | $77.79 | 207,800 | — | — | — | — | — |
| 2017-02-13 | $77.67 | $77.95 | $77.25 | $77.55 | 198,800 | — | — | — | — | — |
| 2017-02-10 | $76.25 | $77.99 | $76.15 | $77.75 | 406,600 | — | — | — | — | — |
| 2017-02-09 | $76.62 | $77.01 | $76.03 | $76.37 | 561,000 | — | — | — | — | — |
| 2017-02-08 | $76.21 | $77.00 | $75.87 | $76.49 | 538,700 | — | — | — | — | — |
| 2017-02-07 | $76.17 | $76.43 | $75.77 | $76.39 | 515,700 | — | — | — | — | — |
| 2017-02-06 | $76.72 | $76.78 | $75.67 | $76.02 | 784,300 | — | — | — | — | — |
| 2017-02-03 | $76.04 | $77.57 | $75.65 | $76.58 | 631,600 | — | — | — | — | — |
| 2017-02-02 | $76.91 | $78.03 | $74.39 | $76.11 | 1,055,200 | — | — | — | — | — |
| 2017-02-01 | $78.58 | $79.25 | $77.00 | $77.69 | 589,700 | — | — | — | — | — |
| 2017-01-31 | $77.79 | $78.92 | $77.49 | $78.84 | 408,800 | — | — | — | — | — |
| 2017-01-30 | $77.96 | $78.10 | $77.57 | $78.03 | 362,100 | — | — | — | — | — |
| 2017-01-27 | $79.39 | $79.88 | $78.20 | $78.56 | 407,900 | — | — | — | — | — |
| 2017-01-26 | $79.33 | $79.80 | $79.02 | $79.70 | 515,900 | — | — | — | — | — |
| 2017-01-25 | $78.35 | $79.62 | $78.25 | $79.60 | 486,000 | — | — | — | — | — |
| 2017-01-24 | $76.71 | $78.68 | $76.71 | $78.62 | 397,500 | — | — | — | — | — |
| 2017-01-23 | $76.91 | $76.94 | $76.20 | $76.63 | 181,400 | — | — | — | — | — |
| 2017-01-20 | $76.33 | $77.41 | $76.19 | $76.78 | 177,000 | — | — | — | — | — |
| 2017-01-19 | $76.76 | $77.03 | $75.87 | $76.11 | 322,000 | — | — | — | — | — |
| 2017-01-18 | $76.94 | $77.49 | $76.81 | $76.86 | 488,600 | — | — | — | — | — |
| 2017-01-17 | $75.59 | $77.04 | $75.16 | $76.73 | 262,600 | — | — | — | — | — |
| 2017-01-13 | $75.57 | $76.25 | $75.35 | $75.55 | 223,200 | — | — | — | — | — |
| 2017-01-12 | $75.51 | $75.88 | $74.82 | $75.60 | 335,400 | — | — | — | — | — |
| 2017-01-11 | $75.12 | $75.60 | $75.05 | $75.44 | 712,600 | — | — | — | — | — |
| 2017-01-10 | $75.83 | $75.83 | $74.91 | $75.33 | 357,200 | — | — | — | — | — |
| 2017-01-09 | $76.53 | $76.55 | $75.63 | $75.84 | 338,400 | — | — | — | — | — |
| 2017-01-06 | $76.13 | $77.17 | $75.99 | $76.95 | 306,100 | — | — | — | — | — |
| 2017-01-05 | $77.04 | $77.36 | $75.73 | $75.97 | 914,400 | — | — | — | — | — |
| 2017-01-04 | $75.42 | $77.48 | $75.42 | $76.95 | 487,100 | — | — | — | — | — |
| 2017-01-03 | $73.21 | $75.56 | $73.11 | $75.00 | 615,900 | — | — | — | — | — |
| 2016-12-30 | $73.87 | $73.87 | $72.79 | $72.99 | 413,800 | — | — | — | — | — |
| 2016-12-29 | $73.06 | $73.94 | $73.02 | $73.63 | 385,000 | — | — | — | — | — |
| 2016-12-28 | $74.07 | $74.14 | $73.20 | $73.28 | 364,700 | — | — | — | — | — |
| 2016-12-27 | $73.98 | $74.65 | $73.86 | $74.27 | 249,700 | — | — | — | — | — |
| 2016-12-23 | $73.96 | $74.43 | $73.72 | $73.96 | 246,400 | — | — | — | — | — |
| 2016-12-22 | $74.73 | $74.88 | $73.68 | $73.96 | 410,700 | — | — | — | — | — |
| 2016-12-21 | $74.52 | $75.09 | $74.36 | $74.74 | 393,800 | — | — | — | — | — |
| 2016-12-20 | $75.68 | $75.78 | $74.89 | $74.98 | 317,300 | — | — | — | — | — |
| 2016-12-19 | $75.14 | $75.62 | $74.71 | $75.43 | 369,900 | — | — | — | — | — |
| 2016-12-16 | $75.48 | $76.19 | $74.57 | $74.99 | 1,092,900 | — | — | — | — | — |
| 2016-12-15 | $76.02 | $76.27 | $74.56 | $75.64 | 485,500 | — | — | — | — | — |
| 2016-12-14 | $77.13 | $77.49 | $76.02 | $76.08 | 514,700 | — | — | — | — | — |
| 2016-12-13 | $77.03 | $77.60 | $76.65 | $77.37 | 301,700 | — | — | — | — | — |
| 2016-12-12 | $76.38 | $77.69 | $76.25 | $77.07 | 468,600 | — | — | — | — | — |
| 2016-12-09 | $76.10 | $76.64 | $75.78 | $76.40 | 519,600 | — | — | — | — | — |
| 2016-12-08 | $76.65 | $76.94 | $75.40 | $75.78 | 924,200 | — | — | — | — | — |
| 2016-12-07 | $78.45 | $78.45 | $76.68 | $76.70 | 690,400 | — | — | — | — | — |
| 2016-12-06 | $78.39 | $79.05 | $78.08 | $78.76 | 376,100 | — | — | — | — | — |
| 2016-12-05 | $78.10 | $78.79 | $78.10 | $78.44 | 375,700 | — | — | — | — | — |
| 2016-12-02 | $77.44 | $78.30 | $77.31 | $77.97 | 400,600 | — | — | — | — | — |
| 2016-12-01 | $79.67 | $79.67 | $77.20 | $77.47 | 742,600 | — | — | — | — | — |
| 2016-11-30 | $80.67 | $81.18 | $79.11 | $79.14 | 411,300 | — | — | — | — | — |
| 2016-11-29 | $80.76 | $81.36 | $80.29 | $80.29 | 384,400 | — | — | — | — | — |
| 2016-11-28 | $81.11 | $81.34 | $80.14 | $80.75 | 310,300 | — | — | — | — | — |
| 2016-11-25 | $80.92 | $81.59 | $80.92 | $81.21 | 173,200 | — | — | — | — | — |
| 2016-11-23 | $81.25 | $81.59 | $80.63 | $80.93 | 222,300 | — | — | — | — | — |
| 2016-11-22 | $81.14 | $81.76 | $80.96 | $81.15 | 355,600 | — | — | — | — | — |
| 2016-11-21 | $80.89 | $81.62 | $80.59 | $81.18 | 382,900 | — | — | — | — | — |
| 2016-11-18 | $80.44 | $81.33 | $79.83 | $80.81 | 401,200 | — | — | — | — | — |
| 2016-11-17 | $81.52 | $81.95 | $80.33 | $80.60 | 494,500 | — | — | — | — | — |
| 2016-11-16 | $81.28 | $81.80 | $81.06 | $81.49 | 533,400 | — | — | — | — | — |
| 2016-11-15 | $81.80 | $81.96 | $81.22 | $81.65 | 536,900 | — | — | — | — | — |
| 2016-11-14 | $81.64 | $82.69 | $81.10 | $81.75 | 910,600 | — | — | — | — | — |
| 2016-11-11 | $79.86 | $82.02 | $79.35 | $81.31 | 1,791,500 | — | — | — | — | — |
| 2016-11-10 | $84.45 | $84.45 | $79.17 | $79.53 | 1,849,900 | — | — | — | — | — |
| 2016-11-09 | $74.12 | $75.97 | $73.76 | $75.14 | 935,000 | — | — | — | — | — |
| 2016-11-08 | $75.08 | $76.16 | $74.56 | $75.30 | 549,600 | — | — | — | — | — |
| 2016-11-07 | $74.67 | $75.28 | $74.39 | $75.07 | 656,900 | — | — | — | — | — |
| 2016-11-04 | $74.60 | $75.19 | $73.86 | $73.87 | 903,100 | — | — | — | — | — |
| 2016-11-03 | $74.83 | $75.19 | $74.62 | $74.70 | 496,800 | — | — | — | — | — |
| 2016-11-02 | $74.66 | $75.58 | $74.60 | $74.87 | 442,000 | — | — | — | — | — |
| 2016-11-01 | $75.39 | $75.56 | $74.35 | $74.75 | 749,800 | — | — | — | — | — |
| 2016-10-31 | $75.92 | $75.97 | $75.26 | $75.40 | 334,100 | — | — | — | — | — |
| 2016-10-28 | $75.51 | $76.56 | $75.31 | $76.00 | 206,600 | — | — | — | — | — |
| 2016-10-27 | $76.73 | $76.73 | $75.39 | $75.74 | 283,900 | — | — | — | — | — |
| 2016-10-26 | $76.55 | $76.83 | $76.01 | $76.32 | 194,500 | — | — | — | — | — |
| 2016-10-25 | $76.81 | $77.22 | $76.42 | $76.74 | 227,400 | — | — | — | — | — |
| 2016-10-24 | $76.87 | $77.11 | $75.85 | $76.51 | 474,500 | — | — | — | — | — |
| 2016-10-21 | $75.25 | $76.22 | $74.75 | $76.12 | 429,200 | — | — | — | — | — |
| 2016-10-20 | $76.55 | $76.94 | $75.75 | $75.77 | 373,400 | — | — | — | — | — |
| 2016-10-19 | $76.90 | $76.90 | $76.11 | $76.62 | 324,000 | — | — | — | — | — |
| 2016-10-18 | $77.32 | $77.32 | $76.62 | $76.99 | 341,300 | — | — | — | — | — |
| 2016-10-17 | $77.06 | $77.06 | $76.52 | $76.70 | 333,300 | — | — | — | — | — |
| 2016-10-14 | $77.43 | $77.43 | $76.78 | $76.94 | 403,600 | — | — | — | — | — |
| 2016-10-13 | $77.03 | $77.22 | $76.06 | $76.86 | 300,200 | — | — | — | — | — |
| 2016-10-12 | $77.95 | $78.29 | $77.50 | $77.74 | 480,800 | — | — | — | — | — |
| 2016-10-11 | $78.97 | $79.21 | $77.44 | $77.70 | 958,000 | — | — | — | — | — |
| 2016-10-10 | $80.08 | $81.14 | $79.41 | $79.53 | 378,300 | — | — | — | — | — |
| 2016-10-07 | $79.91 | $80.51 | $79.48 | $80.08 | 778,400 | — | — | — | — | — |
| 2016-10-06 | $79.99 | $80.23 | $79.49 | $80.01 | 333,500 | — | — | — | — | — |
| 2016-10-05 | $79.54 | $80.00 | $79.33 | $79.77 | 496,200 | — | — | — | — | — |
| 2016-10-04 | $79.47 | $79.61 | $78.81 | $79.09 | 496,600 | — | — | — | — | — |
| 2016-10-03 | $79.29 | $79.79 | $79.08 | $79.25 | 656,700 | — | — | — | — | — |
| 2016-09-30 | $78.39 | $79.97 | $78.39 | $79.52 | 736,200 | — | — | — | — | — |
| 2016-09-29 | $77.13 | $78.76 | $76.72 | $78.05 | 1,031,900 | — | — | — | — | — |
| 2016-09-28 | $77.19 | $77.47 | $76.03 | $76.86 | 517,400 | — | — | — | — | — |
| 2016-09-27 | $77.52 | $77.66 | $76.91 | $77.09 | 293,300 | — | — | — | — | — |
| 2016-09-26 | $76.89 | $77.43 | $76.60 | $77.22 | 365,800 | — | — | — | — | — |
| 2016-09-23 | $76.89 | $78.42 | $76.89 | $77.33 | 450,400 | — | — | — | — | — |
| 2016-09-22 | $76.65 | $77.46 | $76.14 | $77.33 | 368,300 | — | — | — | — | — |
| 2016-09-21 | $75.45 | $76.35 | $75.16 | $75.82 | 306,500 | — | — | — | — | — |
| 2016-09-20 | $76.42 | $76.78 | $75.30 | $75.30 | 290,700 | — | — | — | — | — |
| 2016-09-19 | $76.16 | $76.52 | $75.78 | $76.09 | 469,300 | — | — | — | — | — |
| 2016-09-16 | $75.89 | $75.96 | $74.96 | $75.64 | 647,300 | — | — | — | — | — |
| 2016-09-15 | $76.46 | $76.98 | $75.88 | $76.08 | 373,000 | — | — | — | — | — |
| 2016-09-14 | $76.20 | $76.89 | $76.05 | $76.29 | 623,000 | — | — | — | — | — |
| 2016-09-13 | $75.31 | $76.34 | $75.10 | $76.06 | 714,100 | — | — | — | — | — |
| 2016-09-12 | $76.54 | $76.66 | $75.22 | $76.29 | 970,900 | — | — | — | — | — |
| 2016-09-09 | $77.62 | $77.62 | $76.48 | $77.01 | 732,800 | — | — | — | — | — |
| 2016-09-08 | $78.94 | $79.11 | $78.44 | $78.45 | 459,700 | — | — | — | — | — |
| 2016-09-07 | $79.62 | $79.97 | $79.10 | $79.30 | 712,700 | — | — | — | — | — |
| 2016-09-06 | $80.45 | $80.45 | $78.97 | $79.58 | 566,000 | — | — | — | — | — |
| 2016-09-02 | $79.74 | $80.38 | $79.48 | $80.20 | 530,700 | — | — | — | — | — |
| 2016-09-01 | $79.75 | $80.00 | $78.95 | $79.25 | 475,700 | — | — | — | — | — |
| 2016-08-31 | $79.33 | $80.13 | $79.05 | $80.01 | 564,600 | — | — | — | — | — |
| 2016-08-30 | $79.62 | $80.10 | $78.94 | $79.47 | 582,100 | — | — | — | — | — |
| 2016-08-29 | $78.17 | $79.96 | $78.13 | $79.62 | 692,500 | — | — | — | — | — |
| 2016-08-26 | $77.93 | $79.61 | $77.28 | $78.01 | 547,100 | — | — | — | — | — |
| 2016-08-25 | $76.09 | $79.27 | $76.09 | $78.23 | 1,104,700 | — | — | — | — | — |
| 2016-08-24 | $77.32 | $77.38 | $75.98 | $76.24 | 344,800 | — | — | — | — | — |
| 2016-08-23 | $78.52 | $78.52 | $76.91 | $77.17 | 656,100 | — | — | — | — | — |
| 2016-08-22 | $78.18 | $78.18 | $76.99 | $78.05 | 350,800 | — | — | — | — | — |
| 2016-08-19 | $78.46 | $78.53 | $77.91 | $78.41 | 318,500 | — | — | — | — | — |
| 2016-08-18 | $78.87 | $79.21 | $78.54 | $78.96 | 524,600 | — | — | — | — | — |
| 2016-08-17 | $79.35 | $79.47 | $78.39 | $78.73 | 490,200 | — | — | — | — | — |
| 2016-08-16 | $80.33 | $80.56 | $79.32 | $79.49 | 366,600 | — | — | — | — | — |
| 2016-08-15 | $80.11 | $80.96 | $79.87 | $80.58 | 304,900 | — | — | — | — | — |
| 2016-08-12 | $80.04 | $80.53 | $79.96 | $80.04 | 359,200 | — | — | — | — | — |
| 2016-08-11 | $81.04 | $81.17 | $80.26 | $80.32 | 322,800 | — | — | — | — | — |
| 2016-08-10 | $81.08 | $81.36 | $80.42 | $80.63 | 203,600 | — | — | — | — | — |
| 2016-08-09 | $82.72 | $82.93 | $80.94 | $80.94 | 336,400 | — | — | — | — | — |
| 2016-08-08 | $81.77 | $82.55 | $81.40 | $82.45 | 505,900 | — | — | — | — | — |
| 2016-08-05 | $81.16 | $81.90 | $80.90 | $81.75 | 500,300 | — | — | — | — | — |
| 2016-08-04 | $79.94 | $81.03 | $79.94 | $80.86 | 416,700 | — | — | — | — | — |
| 2016-08-03 | $78.93 | $79.70 | $77.98 | $79.63 | 935,200 | — | — | — | — | — |
| 2016-08-02 | $81.55 | $82.30 | $78.93 | $79.52 | 1,702,400 | — | — | — | — | — |
| 2016-08-01 | $84.48 | $84.61 | $83.31 | $84.21 | 493,400 | — | — | — | — | — |
| 2016-07-29 | $84.00 | $84.82 | $83.33 | $84.61 | 410,800 | — | — | — | — | — |
| 2016-07-28 | $83.41 | $84.00 | $83.00 | $83.63 | 245,800 | — | — | — | — | — |
| 2016-07-27 | $83.45 | $83.94 | $82.42 | $83.43 | 498,900 | — | — | — | — | — |
| 2016-07-26 | $83.35 | $84.05 | $83.23 | $83.33 | 376,300 | — | — | — | — | — |
| 2016-07-25 | $82.83 | $83.48 | $82.30 | $83.13 | 315,800 | — | — | — | — | — |
| 2016-07-22 | $82.92 | $83.54 | $82.86 | $83.14 | 384,500 | — | — | — | — | — |
| 2016-07-21 | $83.95 | $84.28 | $82.83 | $82.88 | 389,300 | — | — | — | — | — |
| 2016-07-20 | $85.17 | $85.17 | $82.37 | $83.88 | 1,470,500 | — | — | — | — | — |
| 2016-07-19 | $85.97 | $86.01 | $84.88 | $85.48 | 487,900 | — | — | — | — | — |
| 2016-07-18 | $86.39 | $86.85 | $86.04 | $86.60 | 566,800 | — | — | — | — | — |
| 2016-07-15 | $87.51 | $87.51 | $86.23 | $86.28 | 345,300 | — | — | — | — | — |
| 2016-07-14 | $87.29 | $87.77 | $86.59 | $87.46 | 358,200 | — | — | — | — | — |
| 2016-07-13 | $87.43 | $87.93 | $86.60 | $86.72 | 319,900 | — | — | — | — | — |
| 2016-07-12 | $87.90 | $88.00 | $86.80 | $87.44 | 514,900 | — | — | — | — | — |
| 2016-07-11 | $87.50 | $87.56 | $86.16 | $87.04 | 442,100 | — | — | — | — | — |
| 2016-07-08 | $85.45 | $87.50 | $85.45 | $87.48 | 415,700 | — | — | — | — | — |
| 2016-07-07 | $84.05 | $85.99 | $84.05 | $84.77 | 434,300 | — | — | — | — | — |
| 2016-07-06 | $83.64 | $84.65 | $82.08 | $84.29 | 533,300 | — | — | — | — | — |
| 2016-07-05 | $86.34 | $86.53 | $83.73 | $84.18 | 588,800 | — | — | — | — | — |
| 2016-07-01 | $84.65 | $86.91 | $84.46 | $86.74 | 853,100 | — | — | — | — | — |
| 2016-06-30 | $81.55 | $84.44 | $81.33 | $84.41 | 608,100 | — | — | — | — | — |
| 2016-06-29 | $81.37 | $82.41 | $81.21 | $81.45 | 337,400 | — | — | — | — | — |
| 2016-06-28 | $79.33 | $81.21 | $78.62 | $80.85 | 849,200 | — | — | — | — | — |
| 2016-06-27 | $79.41 | $80.00 | $77.93 | $78.32 | 506,300 | — | — | — | — | — |
| 2016-06-24 | $82.05 | $82.80 | $79.80 | $80.00 | 835,200 | — | — | — | — | — |
| 2016-06-23 | $84.00 | $84.97 | $83.69 | $84.43 | 356,300 | — | — | — | — | — |
| 2016-06-22 | $83.80 | $83.94 | $83.36 | $83.64 | 552,600 | — | — | — | — | — |
| 2016-06-21 | $82.68 | $83.96 | $82.13 | $83.47 | 593,700 | — | — | — | — | — |
| 2016-06-20 | $82.17 | $82.85 | $82.08 | $82.49 | 645,300 | — | — | — | — | — |
| 2016-06-17 | $80.70 | $81.82 | $80.43 | $81.09 | 428,700 | — | — | — | — | — |
| 2016-06-16 | $80.16 | $81.26 | $80.11 | $80.93 | 253,100 | — | — | — | — | — |
| 2016-06-15 | $80.92 | $81.25 | $80.14 | $80.58 | 327,900 | — | — | — | — | — |
| 2016-06-14 | $80.62 | $81.60 | $80.35 | $80.64 | 453,000 | — | — | — | — | — |
| 2016-06-13 | $82.05 | $82.33 | $81.07 | $81.09 | 381,500 | — | — | — | — | — |
| 2016-06-10 | $81.94 | $82.48 | $81.40 | $82.37 | 552,800 | — | — | — | — | — |
| 2016-06-09 | $82.22 | $83.14 | $82.05 | $82.95 | 407,300 | — | — | — | — | — |
| 2016-06-08 | $82.52 | $83.32 | $82.22 | $82.60 | 392,400 | — | — | — | — | — |
| 2016-06-07 | $81.84 | $82.53 | $81.15 | $82.49 | 382,600 | — | — | — | — | — |
| 2016-06-06 | $82.00 | $82.11 | $81.53 | $81.76 | 228,200 | — | — | — | — | — |
| 2016-06-03 | $81.65 | $82.01 | $80.85 | $81.85 | 450,800 | — | — | — | — | — |
| 2016-06-02 | $80.69 | $81.53 | $80.24 | $81.53 | 555,100 | — | — | — | — | — |
| 2016-06-01 | $79.13 | $81.23 | $78.92 | $80.96 | 612,400 | — | — | — | — | — |
| 2016-05-31 | $80.57 | $80.95 | $79.09 | $79.43 | 455,900 | — | — | — | — | — |
| 2016-05-27 | $79.47 | $80.07 | $79.04 | $79.98 | 393,700 | — | — | — | — | — |
| 2016-05-26 | $79.56 | $79.89 | $78.73 | $79.26 | 261,200 | — | — | — | — | — |
| 2016-05-25 | $79.75 | $80.96 | $79.45 | $79.47 | 424,300 | — | — | — | — | — |
| 2016-05-24 | $78.92 | $79.73 | $78.53 | $79.22 | 467,600 | — | — | — | — | — |
| 2016-05-23 | $77.80 | $78.69 | $77.46 | $78.40 | 481,800 | — | — | — | — | — |
| 2016-05-20 | $77.69 | $78.55 | $76.90 | $78.02 | 617,100 | — | — | — | — | — |
| 2016-05-19 | $76.14 | $77.56 | $76.14 | $77.15 | 687,000 | — | — | — | — | — |
| 2016-05-18 | $76.75 | $77.05 | $76.07 | $76.61 | 472,700 | — | — | — | — | — |
| 2016-05-17 | $77.56 | $77.72 | $76.22 | $76.84 | 392,700 | — | — | — | — | — |
| 2016-05-16 | $77.17 | $77.75 | $76.77 | $77.45 | 374,000 | — | — | — | — | — |
| 2016-05-13 | $77.90 | $78.14 | $76.82 | $77.09 | 241,600 | — | — | — | — | — |
| 2016-05-12 | $78.49 | $78.89 | $77.69 | $78.10 | 212,700 | — | — | — | — | — |
| 2016-05-11 | $79.04 | $79.31 | $77.34 | $78.15 | 480,400 | — | — | — | — | — |
| 2016-05-10 | $78.68 | $79.46 | $78.21 | $79.20 | 402,500 | — | — | — | — | — |
| 2016-05-09 | $78.10 | $79.00 | $77.47 | $78.40 | 508,800 | — | — | — | — | — |
| 2016-05-06 | $78.22 | $78.47 | $77.33 | $77.64 | 476,400 | — | — | — | — | — |
| 2016-05-05 | $79.41 | $79.96 | $78.12 | $78.40 | 634,200 | — | — | — | — | — |
| 2016-05-04 | $78.43 | $80.12 | $77.47 | $79.29 | 779,700 | — | — | — | — | — |
| 2016-05-03 | $80.95 | $81.32 | $78.70 | $79.30 | 748,700 | — | — | — | — | — |
| 2016-05-02 | $82.64 | $84.21 | $82.01 | $82.32 | 550,700 | — | — | — | — | — |
| 2016-04-29 | $80.85 | $84.23 | $80.15 | $82.07 | 906,600 | — | — | — | — | — |
| 2016-04-28 | $81.40 | $82.50 | $80.57 | $80.86 | 614,200 | — | — | — | — | — |
| 2016-04-27 | $82.31 | $82.47 | $81.10 | $81.63 | 373,100 | — | — | — | — | — |
| 2016-04-26 | $82.20 | $82.38 | $81.74 | $82.18 | 291,000 | — | — | — | — | — |
| 2016-04-25 | $81.21 | $82.45 | $80.95 | $82.09 | 419,800 | — | — | — | — | — |
| 2016-04-22 | $81.08 | $81.62 | $80.28 | $81.61 | 386,700 | — | — | — | — | — |
| 2016-04-21 | $82.68 | $82.93 | $80.99 | $81.63 | 366,800 | — | — | — | — | — |
| 2016-04-20 | $84.76 | $84.84 | $82.40 | $82.50 | 431,000 | — | — | — | — | — |
| 2016-04-19 | $83.48 | $85.44 | $83.01 | $85.04 | 378,100 | — | — | — | — | — |
| 2016-04-18 | $83.09 | $83.52 | $82.35 | $83.00 | 239,800 | — | — | — | — | — |
| 2016-04-15 | $82.75 | $83.65 | $82.50 | $83.41 | 272,800 | — | — | — | — | — |
| 2016-04-14 | $82.60 | $83.52 | $81.62 | $83.00 | 380,000 | — | — | — | — | — |
| 2016-04-13 | $81.62 | $82.71 | $81.13 | $82.61 | 253,900 | — | — | — | — | — |
| 2016-04-12 | $80.49 | $81.48 | $80.12 | $81.26 | 265,100 | — | — | — | — | — |
| 2016-04-11 | $81.66 | $82.22 | $80.28 | $80.28 | 161,300 | — | — | — | — | — |
| 2016-04-08 | $81.52 | $82.17 | $80.93 | $81.50 | 159,400 | — | — | — | — | — |
| 2016-04-07 | $81.66 | $81.89 | $80.23 | $81.03 | 202,500 | — | — | — | — | — |
| 2016-04-06 | $81.06 | $82.45 | $80.98 | $82.35 | 400,400 | — | — | — | — | — |
| 2016-04-05 | $80.55 | $81.57 | $80.23 | $80.84 | 241,000 | — | — | — | — | — |
| 2016-04-04 | $81.74 | $81.86 | $80.65 | $80.79 | 223,200 | — | — | — | — | — |
| 2016-04-01 | $79.98 | $81.63 | $79.69 | $81.58 | 306,200 | — | — | — | — | — |
| 2016-03-31 | $80.79 | $80.89 | $80.21 | $80.53 | 261,600 | — | — | — | — | — |
| 2016-03-30 | $81.64 | $81.64 | $80.76 | $80.88 | 296,200 | — | — | — | — | — |
| 2016-03-29 | $80.11 | $81.83 | $79.56 | $80.97 | 558,200 | — | — | — | — | — |
| 2016-03-28 | $79.91 | $80.52 | $79.18 | $80.13 | 142,500 | — | — | — | — | — |
| 2016-03-24 | $80.39 | $80.59 | $78.70 | $79.63 | 277,900 | — | — | — | — | — |
| 2016-03-23 | $81.40 | $82.20 | $80.50 | $80.98 | 430,600 | — | — | — | — | — |
| 2016-03-22 | $81.69 | $82.52 | $81.60 | $82.23 | 366,300 | — | — | — | — | — |
| 2016-03-21 | $81.64 | $83.24 | $81.50 | $82.17 | 262,800 | — | — | — | — | — |
| 2016-03-18 | $81.09 | $82.46 | $81.09 | $81.98 | 710,200 | — | — | — | — | — |
| 2016-03-17 | $80.66 | $81.97 | $79.77 | $81.30 | 367,700 | — | — | — | — | — |
| 2016-03-16 | $79.60 | $80.88 | $79.07 | $80.81 | 193,100 | — | — | — | — | — |
| 2016-03-15 | $79.00 | $79.69 | $78.75 | $79.36 | 245,400 | — | — | — | — | — |
| 2016-03-14 | $79.90 | $80.01 | $79.51 | $79.55 | 330,000 | — | — | — | — | — |
| 2016-03-11 | $80.45 | $81.03 | $79.79 | $80.19 | 285,500 | — | — | — | — | — |
| 2016-03-10 | $78.98 | $79.67 | $78.13 | $79.61 | 253,100 | — | — | — | — | — |
| 2016-03-09 | $79.58 | $79.95 | $78.24 | $78.64 | 258,000 | — | — | — | — | — |
| 2016-03-08 | $80.07 | $80.35 | $79.07 | $79.14 | 252,700 | — | — | — | — | — |
| 2016-03-07 | $80.26 | $81.34 | $80.03 | $80.72 | 325,800 | — | — | — | — | — |
| 2016-03-04 | $79.23 | $81.25 | $79.23 | $80.68 | 372,100 | — | — | — | — | — |
| 2016-03-03 | $78.09 | $79.37 | $77.69 | $79.23 | 285,100 | — | — | — | — | — |
| 2016-03-02 | $77.08 | $78.55 | $76.38 | $78.11 | 386,400 | — | — | — | — | — |
| 2016-03-01 | $77.09 | $78.13 | $76.58 | $77.47 | 475,200 | — | — | — | — | — |
| 2016-02-29 | $76.94 | $77.30 | $76.31 | $76.45 | 560,200 | — | — | — | — | — |
| 2016-02-26 | $77.65 | $78.35 | $76.75 | $76.96 | 447,500 | — | — | — | — | — |
| 2016-02-25 | $76.59 | $77.43 | $76.13 | $77.40 | 254,700 | — | — | — | — | — |
| 2016-02-24 | $75.53 | $76.74 | $74.60 | $76.60 | 447,900 | — | — | — | — | — |
| 2016-02-23 | $76.46 | $76.93 | $75.81 | $76.43 | 297,400 | — | — | — | — | — |
| 2016-02-22 | $76.08 | $77.61 | $76.08 | $76.88 | 382,800 | — | — | — | — | — |
| 2016-02-19 | $75.53 | $75.53 | $73.77 | $75.12 | 824,900 | — | — | — | — | — |
| 2016-02-18 | $77.13 | $77.16 | $74.97 | $75.77 | 579,300 | — | — | — | — | — |
| 2016-02-17 | $76.86 | $78.17 | $75.50 | $77.24 | 538,800 | — | — | — | — | — |
| 2016-02-16 | $76.23 | $76.84 | $74.86 | $76.36 | 440,500 | — | — | — | — | — |
| 2016-02-12 | $72.56 | $75.60 | $71.24 | $75.36 | 497,100 | — | — | — | — | — |
| 2016-02-11 | $73.17 | $73.17 | $71.61 | $72.25 | 407,500 | — | — | — | — | — |
| 2016-02-10 | $74.43 | $75.04 | $73.58 | $74.36 | 491,900 | — | — | — | — | — |
| 2016-02-09 | $73.00 | $74.23 | $72.45 | $73.90 | 475,900 | — | — | — | — | — |
| 2016-02-08 | $73.96 | $74.17 | $70.94 | $73.92 | 963,000 | — | — | — | — | — |
| 2016-02-05 | $76.25 | $77.46 | $74.51 | $74.65 | 861,400 | — | — | — | — | — |
| 2016-02-04 | $81.33 | $81.50 | $75.60 | $76.19 | 1,618,600 | — | — | — | — | — |
| 2016-02-03 | $75.00 | $81.54 | $74.11 | $81.42 | 2,804,000 | — | — | — | — | — |
| 2016-02-02 | $72.99 | $73.04 | $71.26 | $71.34 | 949,500 | — | — | — | — | — |
| 2016-02-01 | $73.69 | $73.90 | $72.10 | $73.49 | 1,025,200 | — | — | — | — | — |
| 2016-01-29 | $72.24 | $74.03 | $71.79 | $74.01 | 1,161,800 | — | — | — | — | — |
| 2016-01-28 | $71.74 | $72.17 | $70.85 | $72.02 | 1,053,700 | — | — | — | — | — |
| 2016-01-27 | $71.82 | $72.00 | $70.37 | $71.13 | 901,500 | — | — | — | — | — |
| 2016-01-26 | $72.00 | $72.92 | $71.03 | $72.15 | 355,200 | — | — | — | — | — |
| 2016-01-25 | $71.35 | $72.46 | $70.39 | $71.88 | 711,200 | — | — | — | — | — |
| 2016-01-22 | $71.78 | $72.38 | $70.90 | $71.69 | 435,600 | — | — | — | — | — |
| 2016-01-21 | $70.16 | $71.15 | $69.60 | $70.55 | 851,500 | — | — | — | — | — |
| 2016-01-20 | $71.46 | $71.53 | $67.94 | $69.84 | 1,372,100 | — | — | — | — | — |
| 2016-01-19 | $73.22 | $73.22 | $71.90 | $72.27 | 649,000 | — | — | — | — | — |
| 2016-01-15 | $73.04 | $73.08 | $71.08 | $72.42 | 832,100 | — | — | — | — | — |
| 2016-01-14 | $73.77 | $74.86 | $73.21 | $74.56 | 747,100 | — | — | — | — | — |
| 2016-01-13 | $74.12 | $75.00 | $73.10 | $73.64 | 804,800 | — | — | — | — | — |
| 2016-01-12 | $73.84 | $74.35 | $72.54 | $73.97 | 699,700 | — | — | — | — | — |
| 2016-01-11 | $74.67 | $75.01 | $71.93 | $73.36 | 1,015,700 | — | — | — | — | — |
| 2016-01-08 | $76.31 | $76.80 | $74.43 | $74.49 | 669,200 | — | — | — | — | — |
| 2016-01-07 | $76.44 | $77.53 | $75.22 | $75.91 | 768,100 | — | — | — | — | — |
| 2016-01-06 | $77.65 | $78.74 | $77.50 | $78.28 | 844,900 | — | — | — | — | — |
| 2016-01-05 | $78.90 | $79.36 | $76.94 | $78.47 | 585,800 | — | — | — | — | — |
| 2016-01-04 | $77.17 | $78.90 | $76.92 | $78.90 | 590,600 | — | — | — | — | — |
| 2015-12-31 | $78.79 | $79.25 | $78.37 | $78.37 | 469,600 | — | — | — | — | — |
| 2015-12-30 | $78.95 | $79.54 | $78.65 | $79.03 | 249,100 | — | — | — | — | — |
| 2015-12-29 | $78.19 | $79.18 | $78.16 | $79.10 | 468,000 | — | — | — | — | — |
| 2015-12-28 | $78.12 | $78.51 | $77.16 | $77.87 | 327,300 | — | — | — | — | — |
| 2015-12-24 | $78.78 | $78.99 | $78.12 | $78.49 | 124,100 | — | — | — | — | — |
| 2015-12-23 | $78.86 | $79.35 | $77.75 | $78.65 | 387,800 | — | — | — | — | — |
| 2015-12-22 | $76.78 | $78.69 | $76.53 | $78.39 | 328,900 | — | — | — | — | — |
| 2015-12-21 | $75.95 | $77.16 | $75.54 | $77.11 | 367,900 | — | — | — | — | — |
| 2015-12-18 | $75.35 | $76.44 | $74.74 | $75.55 | 828,900 | — | — | — | — | — |
| 2015-12-17 | $78.02 | $78.47 | $75.81 | $75.85 | 495,400 | — | — | — | — | — |
| 2015-12-16 | $76.87 | $78.15 | $76.20 | $77.97 | 486,800 | — | — | — | — | — |
| 2015-12-15 | $76.69 | $77.12 | $75.87 | $76.17 | 574,000 | — | — | — | — | — |
| 2015-12-14 | $77.17 | $77.70 | $75.18 | $75.94 | 552,900 | — | — | — | — | — |
| 2015-12-11 | $77.56 | $78.02 | $76.86 | $77.17 | 378,400 | — | — | — | — | — |
| 2015-12-10 | $77.56 | $79.19 | $77.32 | $78.46 | 594,600 | — | — | — | — | — |
| 2015-12-09 | $77.65 | $79.06 | $76.94 | $77.33 | 416,800 | — | — | — | — | — |
| 2015-12-08 | $78.16 | $79.18 | $77.85 | $78.40 | 754,000 | — | — | — | — | — |
| 2015-12-07 | $79.21 | $79.55 | $78.42 | $79.29 | 199,300 | — | — | — | — | — |
| 2015-12-04 | $78.50 | $79.98 | $78.38 | $79.06 | 330,000 | — | — | — | — | — |
| 2015-12-03 | $78.83 | $79.50 | $77.77 | $78.51 | 444,600 | — | — | — | — | — |
| 2015-12-02 | $80.06 | $80.44 | $78.13 | $78.50 | 448,800 | — | — | — | — | — |
| 2015-12-01 | $80.85 | $81.12 | $79.69 | $79.87 | 536,600 | — | — | — | — | — |
| 2015-11-30 | $82.16 | $82.97 | $80.31 | $80.50 | 650,100 | — | — | — | — | — |
| 2015-11-27 | $83.50 | $83.80 | $81.84 | $82.38 | 169,900 | — | — | — | — | — |
| 2015-11-25 | $81.62 | $82.88 | $81.62 | $82.47 | 445,500 | — | — | — | — | — |
| 2015-11-24 | $81.43 | $82.42 | $80.85 | $81.70 | 497,200 | — | — | — | — | — |
| 2015-11-23 | $80.86 | $82.13 | $80.35 | $81.71 | 564,600 | — | — | — | — | — |
| 2015-11-20 | $80.43 | $81.91 | $80.07 | $81.22 | 777,200 | — | — | — | — | — |
| 2015-11-19 | $79.27 | $79.91 | $78.57 | $79.78 | 1,172,500 | — | — | — | — | — |
| 2015-11-18 | $75.38 | $78.81 | $75.38 | $78.27 | 1,546,800 | — | — | — | — | — |
| 2015-11-17 | $75.32 | $76.11 | $74.06 | $75.80 | 1,162,300 | — | — | — | — | — |
| 2015-11-16 | $73.04 | $75.37 | $72.92 | $74.99 | 1,719,700 | — | — | — | — | — |
| 2015-11-13 | $72.52 | $76.41 | $72.44 | $73.07 | 2,530,300 | — | — | — | — | — |
| 2015-11-12 | $81.82 | $82.30 | $78.26 | $78.47 | 1,527,100 | — | — | — | — | — |
| 2015-11-11 | $82.52 | $83.68 | $82.29 | $82.50 | 496,700 | — | — | — | — | — |
| 2015-11-10 | $81.28 | $82.61 | $81.27 | $82.52 | 472,800 | — | — | — | — | — |
| 2015-11-09 | $81.86 | $82.08 | $81.35 | $81.60 | 547,600 | — | — | — | — | — |
| 2015-11-06 | $83.60 | $83.99 | $81.47 | $82.31 | 407,700 | — | — | — | — | — |
| 2015-11-05 | $85.16 | $85.30 | $83.36 | $83.89 | 350,600 | — | — | — | — | — |
| 2015-11-04 | $86.27 | $86.88 | $84.26 | $85.02 | 274,100 | — | — | — | — | — |
| 2015-11-03 | $85.21 | $86.67 | $84.65 | $86.23 | 408,400 | — | — | — | — | — |
| 2015-11-02 | $84.43 | $85.57 | $82.69 | $85.45 | 256,800 | — | — | — | — | — |
| 2015-10-30 | $86.65 | $86.74 | $84.68 | $84.71 | 378,000 | — | — | — | — | — |
| 2015-10-29 | $85.44 | $87.00 | $85.11 | $86.64 | 419,000 | — | — | — | — | — |
| 2015-10-28 | $84.80 | $85.58 | $83.95 | $85.52 | 254,500 | — | — | — | — | — |
| 2015-10-27 | $84.59 | $84.71 | $83.84 | $84.63 | 320,600 | — | — | — | — | — |
| 2015-10-26 | $84.98 | $85.26 | $84.57 | $84.74 | 352,000 | — | — | — | — | — |
| 2015-10-23 | $85.23 | $85.87 | $84.47 | $84.95 | 313,600 | — | — | — | — | — |
| 2015-10-22 | $84.08 | $85.40 | $83.83 | $85.06 | 304,000 | — | — | — | — | — |
| 2015-10-21 | $84.40 | $84.40 | $83.43 | $83.47 | 259,600 | — | — | — | — | — |
| 2015-10-20 | $83.84 | $84.33 | $83.47 | $84.14 | 298,000 | — | — | — | — | — |
| 2015-10-19 | $83.93 | $84.20 | $83.08 | $84.18 | 427,100 | — | — | — | — | — |
| 2015-10-16 | $83.47 | $84.19 | $82.45 | $84.08 | 444,500 | — | — | — | — | — |
| 2015-10-15 | $83.58 | $85.32 | $81.89 | $83.39 | 344,200 | — | — | — | — | — |
| 2015-10-14 | $83.80 | $85.92 | $83.24 | $83.41 | 318,700 | — | — | — | — | — |
| 2015-10-13 | $84.49 | $85.48 | $83.80 | $83.87 | 348,200 | — | — | — | — | — |
| 2015-10-12 | $85.60 | $86.00 | $84.25 | $84.66 | 304,800 | — | — | — | — | — |
| 2015-10-09 | $85.72 | $86.04 | $85.06 | $85.52 | 296,900 | — | — | — | — | — |
| 2015-10-08 | $85.14 | $85.94 | $84.51 | $85.39 | 632,200 | — | — | — | — | — |
| 2015-10-07 | $84.15 | $85.96 | $83.42 | $83.60 | 512,400 | — | — | — | — | — |
| 2015-10-06 | $84.98 | $85.22 | $83.62 | $84.03 | 510,900 | — | — | — | — | — |
| 2015-10-05 | $82.33 | $85.30 | $82.33 | $84.63 | 3,272,100 | — | — | — | — | — |
| 2015-10-02 | $79.40 | $81.63 | $79.40 | $81.51 | 629,700 | — | — | — | — | — |
| 2015-10-01 | $82.07 | $83.22 | $80.20 | $80.76 | 481,400 | — | — | — | — | — |
| 2015-09-30 | $82.08 | $82.52 | $80.37 | $81.60 | 623,700 | — | — | — | — | — |
| 2015-09-29 | $78.40 | $81.29 | $78.34 | $81.11 | 682,800 | — | — | — | — | — |
| 2015-09-28 | $81.49 | $82.29 | $78.29 | $78.40 | 1,164,400 | — | — | — | — | — |
| 2015-09-25 | $81.86 | $82.09 | $81.13 | $81.55 | 463,100 | — | — | — | — | — |
| 2015-09-24 | $80.15 | $81.43 | $79.54 | $81.04 | 583,800 | — | — | — | — | — |
| 2015-09-23 | $81.17 | $82.82 | $79.91 | $80.51 | 532,200 | — | — | — | — | — |
| 2015-09-22 | $82.48 | $82.79 | $80.89 | $81.14 | 524,300 | — | — | — | — | — |
| 2015-09-21 | $84.00 | $84.65 | $82.95 | $83.20 | 395,000 | — | — | — | — | — |
| 2015-09-18 | $84.14 | $85.11 | $83.40 | $83.55 | 1,118,200 | — | — | — | — | — |
| 2015-09-17 | $85.48 | $86.52 | $83.91 | $85.20 | 555,400 | — | — | — | — | — |
| 2015-09-16 | $84.87 | $85.81 | $84.55 | $85.30 | 342,100 | — | — | — | — | — |
| 2015-09-15 | $84.76 | $85.04 | $84.37 | $84.52 | 409,300 | — | — | — | — | — |
| 2015-09-14 | $84.71 | $85.29 | $83.91 | $84.34 | 486,900 | — | — | — | — | — |
| 2015-09-11 | $83.75 | $84.58 | $83.23 | $84.44 | 408,800 | — | — | — | — | — |
| 2015-09-10 | $83.35 | $84.76 | $83.17 | $83.27 | 412,400 | — | — | — | — | — |
| 2015-09-09 | $86.58 | $86.58 | $83.96 | $84.05 | 584,300 | — | — | — | — | — |
| 2015-09-08 | $85.32 | $85.85 | $84.53 | $85.32 | 366,400 | — | — | — | — | — |
| 2015-09-04 | $84.66 | $85.39 | $84.11 | $84.38 | 389,400 | — | — | — | — | — |
| 2015-09-03 | $85.83 | $86.94 | $85.31 | $85.49 | 450,600 | — | — | — | — | — |
| 2015-09-02 | $85.99 | $86.06 | $85.21 | $85.85 | 399,200 | — | — | — | — | — |
| 2015-09-01 | $86.73 | $87.90 | $84.57 | $84.88 | 492,500 | — | — | — | — | — |
| 2015-08-31 | $88.29 | $88.68 | $87.39 | $88.06 | 455,100 | — | — | — | — | — |
| 2015-08-28 | $87.86 | $88.81 | $87.75 | $88.44 | 641,500 | — | — | — | — | — |
| 2015-08-27 | $86.62 | $88.81 | $86.40 | $87.95 | 474,800 | — | — | — | — | — |
| 2015-08-26 | $83.89 | $86.49 | $83.65 | $86.03 | 764,800 | — | — | — | — | — |
| 2015-08-25 | $85.74 | $86.66 | $83.55 | $83.61 | 637,800 | — | — | — | — | — |
| 2015-08-24 | $80.15 | $85.69 | $75.53 | $84.54 | 1,361,100 | — | — | — | — | — |
| 2015-08-21 | $89.80 | $90.03 | $88.05 | $88.28 | 1,051,200 | — | — | — | — | — |
| 2015-08-20 | $90.53 | $91.39 | $90.06 | $90.42 | 470,500 | — | — | — | — | — |
| 2015-08-19 | $92.11 | $92.89 | $91.35 | $91.44 | 561,300 | — | — | — | — | — |
| 2015-08-18 | $93.14 | $93.22 | $92.15 | $92.98 | 511,900 | — | — | — | — | — |
| 2015-08-17 | $93.30 | $93.80 | $92.78 | $93.55 | 431,600 | — | — | — | $0.25 | — |
| 2015-08-14 | $93.38 | $94.48 | $93.15 | $94.25 | 367,300 | — | — | — | — | — |
| 2015-08-13 | $92.50 | $94.38 | $92.50 | $93.74 | 438,400 | — | — | — | — | — |
| 2015-08-12 | $92.02 | $93.26 | $91.01 | $92.97 | 708,800 | — | — | — | — | — |
| 2015-08-11 | $92.58 | $93.60 | $92.00 | $93.02 | 813,300 | — | — | — | — | — |
| 2015-08-10 | $93.30 | $94.28 | $92.75 | $93.78 | 601,800 | — | — | — | — | — |
| 2015-08-07 | $92.89 | $94.11 | $92.04 | $92.65 | 499,800 | — | — | — | — | — |
| 2015-08-06 | $94.94 | $94.94 | $91.90 | $92.72 | 897,600 | — | — | — | — | — |
| 2015-08-05 | $82.50 | $97.00 | $82.36 | $94.61 | 1,634,500 | — | — | — | — | — |
| 2015-08-04 | $95.47 | $96.47 | $95.08 | $95.44 | 857,200 | — | — | — | — | — |
| 2015-08-03 | $95.66 | $96.12 | $94.70 | $95.16 | 673,100 | — | — | — | — | — |
| 2015-07-31 | $96.00 | $96.41 | $95.18 | $95.71 | 650,600 | — | — | — | — | — |
| 2015-07-30 | $94.24 | $96.75 | $94.04 | $95.36 | 386,100 | — | — | — | — | — |
| 2015-07-29 | $94.00 | $95.03 | $93.76 | $94.81 | 746,200 | — | — | — | — | — |
| 2015-07-28 | $93.92 | $94.66 | $93.07 | $94.48 | 602,900 | — | — | — | — | — |
| 2015-07-27 | $93.90 | $94.37 | $92.84 | $92.99 | 801,200 | — | — | — | — | — |
| 2015-07-24 | $94.91 | $95.26 | $93.91 | $94.38 | 349,200 | — | — | — | — | — |
| 2015-07-23 | $95.40 | $95.40 | $94.31 | $94.66 | 265,000 | — | — | — | — | — |
| 2015-07-22 | $93.72 | $97.36 | $93.72 | $94.91 | 463,600 | — | — | — | — | — |
| 2015-07-21 | $95.65 | $96.50 | $94.17 | $94.68 | 782,900 | — | — | — | — | — |
| 2015-07-20 | $97.49 | $97.49 | $95.55 | $96.00 | 694,200 | — | — | — | — | — |
| 2015-07-17 | $96.98 | $97.40 | $95.85 | $96.00 | 803,900 | — | — | — | — | — |
| 2015-07-16 | $97.76 | $98.43 | $97.17 | $97.20 | 494,900 | — | — | — | — | — |
| 2015-07-15 | $98.10 | $98.10 | $96.70 | $97.65 | 589,200 | — | — | — | — | — |
| 2015-07-14 | $97.50 | $99.25 | $97.50 | $98.41 | 505,700 | — | — | — | — | — |
| 2015-07-13 | $98.44 | $99.22 | $98.07 | $98.96 | 600,900 | — | — | — | — | — |
| 2015-07-10 | $97.00 | $98.80 | $97.00 | $98.71 | 810,800 | — | — | — | — | — |
| 2015-07-09 | $97.37 | $98.10 | $96.53 | $96.71 | 766,600 | — | — | — | — | — |
| 2015-07-08 | $96.62 | $98.65 | $96.62 | $97.12 | 654,500 | — | — | — | — | — |
| 2015-07-07 | $100.06 | $101.00 | $97.79 | $98.58 | 972,100 | — | — | — | — | — |
| 2015-07-06 | $100.00 | $102.20 | $99.13 | $100.68 | 3,164,800 | — | — | — | — | — |
| 2015-07-02 | $100.08 | $102.50 | $98.70 | $99.90 | 1,467,100 | — | — | — | — | — |
| 2015-07-01 | $97.50 | $102.50 | $96.90 | $101.10 | 1,310,700 | — | — | — | — | 1.35-for-1 |
| 2015-06-30 | $98.21 | $99.13 | $97.05 | $97.52 | 1,627,838 | — | — | — | — | — |
| 2015-06-29 | $99.74 | $99.97 | $97.58 | $97.70 | 1,131,541 | — | — | — | — | — |
| 2015-06-26 | $100.62 | $100.94 | $100.30 | $100.33 | 728,190 | — | — | — | — | — |
| 2015-06-25 | $101.32 | $101.32 | $100.50 | $100.69 | 820,057 | — | — | — | — | — |
| 2015-06-24 | $102.31 | $102.94 | $100.84 | $100.87 | 1,119,400 | — | — | — | — | — |
| 2015-06-23 | $102.59 | $102.94 | $101.89 | $102.61 | 701,075 | — | — | — | — | — |
| 2015-06-22 | $101.71 | $102.54 | $101.21 | $102.44 | 645,497 | — | — | — | — | — |
| 2015-06-19 | $101.00 | $102.00 | $101.00 | $101.46 | 796,180 | — | — | — | — | — |
| 2015-06-18 | $101.28 | $101.88 | $100.93 | $101.26 | 983,826 | — | — | — | — | — |
| 2015-06-17 | $100.02 | $101.32 | $99.99 | $100.80 | 796,719 | — | — | — | — | — |
| 2015-06-16 | $99.16 | $99.70 | $98.52 | $99.25 | 1,385,693 | — | — | — | — | — |
| 2015-06-15 | $100.10 | $100.51 | $98.91 | $99.42 | 1,024,835 | — | — | — | — | — |
| 2015-06-12 | $101.05 | $101.49 | $100.50 | $100.96 | 605,296 | — | — | — | — | — |
| 2015-06-11 | $100.11 | $101.58 | $100.10 | $101.57 | 1,268,330 | — | — | — | — | — |
| 2015-06-10 | $100.87 | $101.65 | $99.53 | $100.11 | 1,482,821 | — | — | — | — | — |
| 2015-06-09 | $101.27 | $101.85 | $100.38 | $100.81 | 980,588 | — | — | — | — | — |
| 2015-06-08 | $100.87 | $101.59 | $99.60 | $101.13 | 1,490,510 | — | — | — | — | — |
| 2015-06-05 | $100.83 | $101.22 | $100.04 | $100.91 | 576,563 | — | — | — | — | — |
| 2015-06-04 | $101.28 | $102.78 | $100.64 | $100.83 | 1,294,905 | — | — | — | — | — |
| 2015-06-03 | $103.97 | $104.21 | $102.05 | $102.98 | 1,387,581 | — | — | — | — | — |
| 2015-06-02 | $105.49 | $106.00 | $103.77 | $104.01 | 977,351 | — | — | — | — | — |
| 2015-06-01 | $105.12 | $105.85 | $103.93 | $105.65 | 799,417 | — | — | — | — | — |
| 2015-05-29 | $106.27 | $106.35 | $104.60 | $105.03 | 867,002 | — | — | — | — | — |
| 2015-05-28 | $105.95 | $107.05 | $105.74 | $106.93 | 500,479 | — | — | — | — | — |
| 2015-05-27 | $106.35 | $106.72 | $105.89 | $106.00 | 644,417 | — | — | — | — | — |
| 2015-05-26 | $106.78 | $107.02 | $106.11 | $106.46 | 580,475 | — | — | — | — | — |
| 2015-05-22 | $104.04 | $107.29 | $104.04 | $107.24 | 1,750,597 | — | — | — | — | — |
| 2015-05-21 | $102.99 | $103.84 | $102.47 | $103.62 | 385,005 | — | — | — | — | — |
| 2015-05-20 | $103.14 | $103.75 | $102.79 | $103.34 | 414,143 | — | — | — | — | — |
| 2015-05-19 | $103.34 | $103.59 | $102.56 | $103.25 | 419,674 | — | — | — | — | — |
| 2015-05-18 | $103.55 | $103.67 | $103.08 | $103.47 | 491,306 | — | — | — | $0.37 | — |
| 2015-05-15 | $104.32 | $104.74 | $103.48 | $103.89 | 415,627 | — | — | — | — | — |
| 2015-05-14 | $103.49 | $104.31 | $102.77 | $103.97 | 622,833 | — | — | — | — | — |
| 2015-05-13 | $103.74 | $104.26 | $102.62 | $102.74 | 398,225 | — | — | — | — | — |
| 2015-05-12 | $103.71 | $104.02 | $102.89 | $103.34 | 396,201 | — | — | — | — | — |
| 2015-05-11 | $104.89 | $105.39 | $103.66 | $103.71 | 518,421 | — | — | — | — | — |
| 2015-05-08 | $105.15 | $105.80 | $104.70 | $105.15 | 444,630 | — | — | — | — | — |
| 2015-05-07 | $104.43 | $105.11 | $103.70 | $104.20 | 570,492 | — | — | — | — | — |
| 2015-05-06 | $104.80 | $104.80 | $101.94 | $104.13 | 1,032,390 | — | — | — | — | — |
| 2015-05-05 | $104.23 | $107.45 | $103.99 | $104.20 | 2,356,433 | — | — | — | — | — |
| 2015-05-04 | $104.36 | $104.51 | $102.98 | $103.19 | 683,538 | — | — | — | — | — |
| 2015-05-01 | $101.39 | $104.59 | $101.23 | $104.37 | 807,916 | — | — | — | — | — |
| 2015-04-30 | $102.36 | $103.13 | $100.99 | $101.28 | 608,129 | — | — | — | — | — |
| 2015-04-29 | $103.30 | $103.40 | $102.28 | $102.79 | 613,255 | — | — | — | — | — |
| 2015-04-28 | $103.59 | $104.20 | $102.98 | $103.45 | 316,341 | — | — | — | — | — |
| 2015-04-27 | $104.18 | $104.49 | $102.71 | $103.83 | 649,544 | — | — | — | — | — |
| 2015-04-24 | $104.23 | $104.73 | $103.60 | $103.99 | 581,284 | — | — | — | — | — |
| 2015-04-23 | $103.22 | $104.86 | $103.10 | $104.23 | 349,526 | — | — | — | — | — |
| 2015-04-22 | $102.88 | $103.73 | $102.13 | $103.68 | 381,767 | — | — | — | — | — |
| 2015-04-21 | $103.59 | $103.92 | $102.16 | $102.71 | 604,352 | — | — | — | — | — |
| 2015-04-20 | $104.55 | $104.91 | $102.29 | $102.71 | 784,174 | — | — | — | — | — |
| 2015-04-17 | $104.80 | $105.09 | $103.05 | $103.56 | 519,770 | — | — | — | — | — |
| 2015-04-16 | $104.77 | $105.93 | $104.45 | $105.31 | 539,735 | — | — | — | — | — |
| 2015-04-15 | $104.79 | $105.83 | $104.34 | $104.95 | 621,619 | — | — | — | — | — |
| 2015-04-14 | $104.89 | $105.17 | $104.08 | $104.32 | 513,834 | — | — | — | — | — |
| 2015-04-13 | $104.15 | $104.63 | $103.91 | $104.36 | 585,601 | — | — | — | — | — |
| 2015-04-10 | $103.04 | $105.49 | $103.01 | $104.26 | 544,456 | — | — | — | — | — |
| 2015-04-09 | $103.11 | $103.69 | $102.26 | $102.85 | 361,532 | — | — | — | — | — |
| 2015-04-08 | $102.25 | $103.48 | $102.25 | $103.23 | 514,239 | — | — | — | — | — |
| 2015-04-07 | $102.42 | $103.61 | $102.08 | $102.23 | 431,950 | — | — | — | — | — |
| 2015-04-06 | $102.42 | $103.71 | $102.25 | $102.55 | 722,255 | — | — | — | — | — |
| 2015-04-02 | $103.51 | $104.09 | $101.96 | $102.80 | 567,524 | — | — | — | — | — |
| 2015-04-01 | $102.88 | $103.80 | $102.38 | $103.70 | 837,459 | — | — | — | — | — |
| 2015-03-31 | $100.72 | $102.61 | $100.72 | $102.34 | 814,661 | — | — | — | — | — |
| 2015-03-30 | $101.40 | $102.36 | $100.97 | $101.53 | 400,923 | — | — | — | — | — |
| 2015-03-27 | $101.48 | $101.56 | $100.47 | $101.02 | 523,412 | — | — | — | — | — |
| 2015-03-26 | $101.19 | $101.25 | $100.02 | $100.77 | 550,122 | — | — | — | — | — |
| 2015-03-25 | $103.35 | $103.51 | $101.22 | $101.42 | 529,887 | — | — | — | — | — |
| 2015-03-24 | $102.86 | $103.94 | $102.39 | $103.02 | 664,248 | — | — | — | — | — |
| 2015-03-23 | $103.48 | $104.90 | $103.38 | $103.94 | 578,586 | — | — | — | — | — |
| 2015-03-20 | $102.95 | $103.89 | $102.22 | $103.65 | 1,284,113 | — | — | — | — | — |
| 2015-03-19 | $101.73 | $102.91 | $101.73 | $102.75 | 864,439 | — | — | — | — | — |
| 2015-03-18 | $101.28 | $102.33 | $100.64 | $101.75 | 692,981 | — | — | — | — | — |
| 2015-03-17 | $100.47 | $101.74 | $100.09 | $101.20 | 1,256,459 | — | — | — | — | — |
| 2015-03-16 | $98.30 | $100.73 | $97.83 | $100.64 | 731,698 | — | — | — | — | — |
| 2015-03-13 | $98.63 | $99.40 | $97.11 | $98.03 | 444,630 | — | — | — | — | — |
| 2015-03-12 | $98.07 | $99.41 | $97.92 | $98.52 | 507,764 | — | — | — | — | — |
| 2015-03-11 | $98.87 | $98.87 | $97.01 | $98.35 | 750,449 | — | — | — | — | — |
| 2015-03-10 | $101.62 | $101.68 | $98.77 | $98.90 | 623,913 | — | — | — | — | — |
| 2015-03-09 | $100.96 | $102.38 | $100.96 | $101.99 | 467,563 | — | — | — | — | — |
| 2015-03-06 | $102.17 | $102.17 | $100.60 | $100.93 | 740,736 | — | — | — | — | — |
| 2015-03-05 | $102.59 | $102.71 | $101.92 | $102.49 | 690,688 | — | — | — | — | — |
| 2015-03-04 | $102.37 | $102.84 | $101.63 | $102.51 | 780,666 | — | — | — | — | — |
| 2015-03-03 | $101.49 | $102.98 | $100.75 | $102.83 | 597,337 | — | — | — | — | — |
| 2015-03-02 | $99.21 | $101.52 | $99.07 | $101.49 | 455,422 | — | — | — | — | — |
| 2015-02-27 | $99.84 | $100.36 | $99.14 | $99.21 | 594,369 | — | — | — | — | — |
| 2015-02-26 | $100.48 | $100.60 | $99.38 | $100.09 | 510,731 | — | — | — | — | — |
| 2015-02-25 | $100.22 | $100.59 | $99.82 | $100.39 | 435,862 | — | — | — | — | — |
| 2015-02-24 | $99.95 | $100.61 | $99.85 | $100.41 | 471,476 | — | — | — | — | — |
| 2015-02-23 | $99.73 | $100.20 | $98.98 | $100.15 | 762,860 | — | — | — | — | — |
| 2015-02-20 | $99.33 | $99.81 | $98.34 | $99.56 | 684,348 | — | — | — | — | — |
| 2015-02-19 | $101.01 | $101.22 | $99.57 | $99.70 | 456,232 | — | — | — | — | — |
| 2015-02-18 | $100.92 | $101.33 | $100.16 | $101.24 | 584,926 | — | — | — | — | — |
| 2015-02-17 | $101.89 | $101.95 | $101.02 | $101.24 | 858,369 | — | — | — | $0.37 | — |
| 2015-02-13 | $100.10 | $102.72 | $99.90 | $102.66 | 754,631 | — | — | — | — | — |
| 2015-02-12 | $99.84 | $100.17 | $99.24 | $100.13 | 399,034 | — | — | — | — | — |
| 2015-02-11 | $98.94 | $99.58 | $98.67 | $99.15 | 646,576 | — | — | — | — | — |
| 2015-02-10 | $98.21 | $98.78 | $97.55 | $98.78 | 1,004,735 | — | — | — | — | — |
| 2015-02-09 | $98.18 | $98.72 | $97.64 | $98.09 | 433,838 | — | — | — | — | — |
| 2015-02-06 | $99.79 | $99.79 | $98.36 | $98.92 | 599,900 | — | — | — | — | — |
| 2015-02-05 | $98.59 | $99.91 | $98.44 | $99.70 | 514,778 | — | — | — | — | — |
| 2015-02-04 | $97.44 | $98.89 | $97.41 | $98.47 | 734,800 | — | — | — | — | — |
| 2015-02-03 | $96.00 | $97.53 | $95.51 | $97.50 | 658,177 | — | — | — | — | — |
| 2015-02-02 | $94.91 | $95.95 | $94.05 | $95.83 | 909,361 | — | — | — | — | — |
| 2015-01-30 | $94.14 | $95.60 | $93.98 | $94.89 | 924,200 | — | — | — | — | — |
| 2015-01-29 | $94.92 | $95.22 | $93.65 | $94.51 | 1,235,819 | — | — | — | — | — |
| 2015-01-28 | $95.03 | $96.84 | $94.40 | $94.74 | 1,838,957 | — | — | — | — | — |
| 2015-01-27 | $96.37 | $96.55 | $94.49 | $95.93 | 2,263,352 | — | — | — | — | — |
| 2015-01-26 | $96.49 | $97.48 | $96.29 | $97.35 | 976,406 | — | — | — | — | — |
| 2015-01-23 | $97.41 | $97.83 | $96.20 | $96.62 | 645,362 | — | — | — | — | — |
| 2015-01-22 | $96.58 | $97.77 | $95.89 | $97.71 | 539,330 | — | — | — | — | — |
| 2015-01-21 | $96.09 | $96.40 | $95.11 | $95.91 | 575,483 | — | — | — | — | — |
| 2015-01-20 | $97.28 | $98.03 | $95.70 | $96.09 | 474,983 | — | — | — | — | — |
| 2015-01-16 | $96.13 | $97.29 | $95.93 | $97.18 | 474,443 | — | — | — | — | — |
| 2015-01-15 | $97.25 | $97.25 | $95.55 | $96.18 | 908,012 | — | — | — | — | — |
| 2015-01-14 | $96.35 | $97.32 | $96.16 | $96.80 | 621,080 | — | — | — | — | — |
| 2015-01-13 | $98.22 | $99.39 | $96.64 | $97.22 | 821,001 | — | — | — | — | — |
| 2015-01-12 | $98.21 | $98.22 | $97.10 | $97.67 | 508,033 | — | — | — | — | — |
| 2015-01-09 | $97.93 | $99.61 | $97.64 | $98.07 | 1,249,174 | — | — | — | — | — |
| 2015-01-08 | $95.75 | $97.74 | $95.75 | $97.40 | 631,467 | — | — | — | — | — |
| 2015-01-07 | $94.82 | $95.49 | $94.08 | $95.26 | 373,133 | — | — | — | — | — |
| 2015-01-06 | $95.16 | $95.31 | $93.69 | $94.06 | 1,093,230 | — | — | — | — | — |
| 2015-01-05 | $94.66 | $95.17 | $93.71 | $94.71 | 699,996 | — | — | — | — | — |
| 2015-01-02 | $95.95 | $96.27 | $94.66 | $95.34 | 449,487 | — | — | — | — | — |
| 2014-12-31 | $97.38 | $97.44 | $95.28 | $95.30 | 437,076 | — | — | — | — | — |
| 2014-12-30 | $97.12 | $98.01 | $96.75 | $96.92 | 304,874 | — | — | — | — | — |
| 2014-12-29 | $97.92 | $98.52 | $97.33 | $97.38 | 290,305 | — | — | — | — | — |
| 2014-12-26 | $98.36 | $98.79 | $98.01 | $98.08 | 191,693 | — | — | — | — | — |
| 2014-12-24 | $98.04 | $98.90 | $97.88 | $98.00 | 135,979 | — | — | — | — | — |
| 2014-12-23 | $97.85 | $98.55 | $97.31 | $98.03 | 688,665 | — | — | — | — | — |
| 2014-12-22 | $97.29 | $97.82 | $97.11 | $97.32 | 307,302 | — | — | — | — | — |
| 2014-12-19 | $97.81 | $98.80 | $97.29 | $97.53 | 893,578 | — | — | — | — | — |
| 2014-12-18 | $96.30 | $97.72 | $95.63 | $97.68 | 544,996 | — | — | — | — | — |
| 2014-12-17 | $94.42 | $95.60 | $93.80 | $95.44 | 413,603 | — | — | — | — | — |
| 2014-12-16 | $93.14 | $95.00 | $92.43 | $94.14 | 867,137 | — | — | — | — | — |
| 2014-12-15 | $93.68 | $94.11 | $92.43 | $93.23 | 774,461 | — | — | — | — | — |
| 2014-12-12 | $94.32 | $94.96 | $92.98 | $93.07 | 414,952 | — | — | — | — | — |
| 2014-12-11 | $95.17 | $95.92 | $94.41 | $94.60 | 465,270 | — | — | — | — | — |
| 2014-12-10 | $95.12 | $96.07 | $94.51 | $94.52 | 487,664 | — | — | — | — | — |
| 2014-12-09 | $95.03 | $95.53 | $94.53 | $95.02 | 458,660 | — | — | — | — | — |
| 2014-12-08 | $95.50 | $96.35 | $95.13 | $95.21 | 650,083 | — | — | — | — | — |
| 2014-12-05 | $95.56 | $95.85 | $95.14 | $95.51 | 985,714 | — | — | — | — | — |
| 2014-12-04 | $96.86 | $97.18 | $95.41 | $95.55 | 1,176,868 | — | — | — | — | — |
| 2014-12-03 | $96.79 | $97.28 | $95.78 | $97.07 | 478,490 | — | — | — | — | — |
| 2014-12-02 | $97.33 | $97.92 | $96.42 | $96.63 | 819,518 | — | — | — | — | — |
| 2014-12-01 | $96.40 | $97.55 | $96.17 | $97.13 | 615,549 | — | — | — | — | — |
| 2014-11-28 | $95.72 | $96.55 | $95.26 | $96.38 | 301,367 | — | — | — | — | — |
| 2014-11-26 | $95.28 | $96.18 | $95.23 | $95.92 | 587,894 | — | — | — | — | — |
| 2014-11-25 | $94.51 | $95.37 | $94.51 | $95.21 | 896,006 | — | — | — | — | — |
| 2014-11-24 | $93.21 | $94.52 | $92.91 | $94.40 | 703,234 | — | — | — | — | — |
| 2014-11-21 | $92.66 | $93.36 | $92.32 | $93.22 | 537,577 | — | — | — | — | — |
| 2014-11-20 | $91.95 | $92.29 | $91.43 | $91.96 | 618,382 | — | — | — | — | — |
| 2014-11-19 | $92.46 | $92.64 | $91.69 | $92.24 | 955,632 | — | — | — | — | — |
| 2014-11-18 | $92.11 | $92.56 | $91.51 | $92.31 | 1,159,870 | — | — | — | — | — |
| 2014-11-17 | $92.32 | $93.14 | $91.99 | $92.26 | 637,537 | — | — | — | $0.37 | — |
| 2014-11-14 | $94.54 | $94.78 | $93.28 | $93.36 | 1,152,855 | — | — | — | — | — |
| 2014-11-13 | $94.76 | $97.12 | $94.41 | $95.23 | 1,337,399 | — | — | — | — | — |
| 2014-11-12 | $91.92 | $94.60 | $91.15 | $92.76 | 1,166,750 | — | — | — | — | — |
| 2014-11-11 | $92.72 | $93.05 | $92.04 | $92.51 | 837,189 | — | — | — | — | — |
| 2014-11-10 | $91.50 | $93.07 | $91.35 | $92.72 | 882,651 | — | — | — | — | — |
| 2014-11-07 | $91.22 | $91.70 | $91.04 | $91.55 | 459,469 | — | — | — | — | — |
| 2014-11-06 | $90.49 | $91.40 | $90.11 | $91.39 | 651,432 | — | — | — | — | — |
| 2014-11-05 | $91.17 | $91.51 | $90.16 | $90.49 | 707,416 | — | — | — | — | — |
| 2014-11-04 | $90.49 | $91.69 | $90.49 | $91.09 | 436,941 | — | — | — | — | — |
| 2014-11-03 | $90.79 | $91.40 | $90.35 | $90.83 | 615,684 | — | — | — | — | — |
| 2014-10-31 | $90.59 | $91.35 | $90.07 | $90.92 | 663,034 | — | — | — | — | — |
| 2014-10-30 | $89.08 | $89.72 | $88.84 | $89.64 | 408,207 | — | — | — | — | — |
| 2014-10-29 | $89.61 | $89.86 | $88.61 | $89.34 | 615,953 | — | — | — | — | — |
| 2014-10-28 | $90.15 | $90.40 | $89.21 | $89.74 | 453,669 | — | — | — | — | — |
| 2014-10-27 | $89.70 | $89.76 | $88.90 | $89.70 | 253,207 | — | — | — | — | — |
| 2014-10-24 | $89.10 | $89.96 | $88.89 | $89.40 | 312,698 | — | — | — | — | — |
| 2014-10-23 | $88.97 | $88.97 | $87.99 | $88.70 | 358,834 | — | — | — | — | — |
| 2014-10-22 | $88.18 | $89.43 | $87.95 | $88.04 | 276,950 | — | — | — | — | — |
| 2014-10-21 | $87.66 | $88.87 | $87.48 | $88.21 | 464,191 | — | — | — | — | — |
| 2014-10-20 | $85.23 | $87.35 | $85.14 | $87.26 | 397,281 | — | — | — | — | — |
| 2014-10-17 | $85.77 | $85.86 | $84.61 | $85.43 | 392,964 | — | — | — | — | — |
| 2014-10-16 | $83.21 | $85.23 | $83.08 | $84.84 | 768,256 | — | — | — | — | — |
| 2014-10-15 | $83.51 | $85.03 | $82.40 | $84.46 | 866,193 | — | — | — | — | — |
| 2014-10-14 | $83.14 | $84.89 | $83.00 | $84.23 | 922,176 | — | — | — | — | — |
| 2014-10-13 | $84.30 | $84.56 | $82.57 | $82.68 | 612,446 | — | — | — | — | — |
| 2014-10-10 | $84.72 | $85.49 | $83.98 | $84.01 | 781,611 | — | — | — | — | — |
| 2014-10-09 | $86.27 | $86.60 | $84.43 | $84.48 | 767,176 | — | — | — | — | — |
| 2014-10-08 | $86.01 | $86.76 | $85.63 | $86.53 | 1,356,285 | — | — | — | — | — |
| 2014-10-07 | $86.09 | $86.80 | $85.86 | $85.89 | 683,673 | — | — | — | — | — |
| 2014-10-06 | $87.56 | $87.76 | $86.14 | $86.32 | 1,288,970 | — | — | — | — | — |
| 2014-10-03 | $89.01 | $89.08 | $86.93 | $87.58 | 1,155,688 | — | — | — | — | — |
| 2014-10-02 | $90.64 | $90.96 | $88.68 | $88.74 | 774,866 | — | — | — | — | — |
| 2014-10-01 | $91.18 | $91.39 | $90.36 | $90.53 | 571,167 | — | — | — | — | — |
| 2014-09-30 | $91.93 | $92.50 | $91.28 | $91.33 | 726,976 | — | — | — | — | — |
| 2014-09-29 | $90.88 | $92.16 | $90.73 | $92.10 | 457,851 | — | — | — | — | — |
| 2014-09-26 | $91.10 | $91.75 | $90.92 | $91.58 | 600,170 | — | — | — | — | — |
| 2014-09-25 | $92.05 | $92.05 | $90.47 | $91.21 | 567,255 | — | — | — | — | — |
| 2014-09-24 | $91.37 | $93.26 | $91.21 | $92.41 | 646,846 | — | — | — | — | — |
| 2014-09-23 | $92.50 | $92.77 | $91.33 | $91.33 | 937,150 | — | — | — | — | — |
| 2014-09-22 | $92.45 | $93.17 | $92.17 | $92.60 | 590,862 | — | — | — | — | — |
| 2014-09-19 | $92.94 | $93.26 | $92.39 | $92.42 | 960,758 | — | — | — | — | — |
| 2014-09-18 | $92.39 | $93.03 | $91.78 | $92.70 | 433,838 | — | — | — | — | — |
| 2014-09-17 | $92.26 | $92.65 | $91.28 | $91.92 | 479,165 | — | — | — | — | — |
| 2014-09-16 | $91.10 | $92.41 | $90.71 | $92.34 | 533,664 | — | — | — | — | — |
| 2014-09-15 | $91.39 | $91.48 | $90.81 | $91.07 | 219,617 | — | — | — | — | — |
| 2014-09-12 | $91.36 | $91.43 | $90.63 | $90.99 | 226,227 | — | — | — | — | — |
| 2014-09-11 | $91.07 | $91.93 | $90.58 | $91.61 | 218,943 | — | — | — | — | — |
| 2014-09-10 | $91.25 | $91.33 | $90.53 | $91.26 | 244,034 | — | — | — | — | — |
| 2014-09-09 | $91.19 | $91.59 | $91.02 | $91.02 | 369,221 | — | — | — | — | — |
| 2014-09-08 | $91.71 | $92.36 | $91.11 | $91.43 | 422,642 | — | — | — | — | — |
| 2014-09-05 | $91.14 | $92.07 | $90.84 | $91.90 | 305,818 | — | — | — | — | — |
| 2014-09-04 | $90.56 | $91.71 | $90.56 | $91.38 | 585,196 | — | — | — | — | — |
| 2014-09-03 | $89.98 | $90.87 | $89.84 | $90.70 | 441,798 | — | — | — | — | — |
| 2014-09-02 | $90.12 | $90.85 | $89.73 | $90.22 | 720,501 | — | — | — | — | — |
| 2014-08-29 | $90.35 | $90.73 | $88.93 | $90.08 | 656,423 | — | — | — | — | — |
| 2014-08-28 | $90.39 | $90.80 | $89.87 | $90.03 | 596,258 | — | — | — | — | — |
| 2014-08-27 | $90.13 | $91.23 | $89.48 | $90.95 | 603,543 | — | — | — | — | — |
| 2014-08-26 | $90.92 | $91.41 | $89.69 | $89.81 | 704,448 | — | — | — | — | — |
| 2014-08-25 | $90.19 | $91.52 | $89.64 | $91.05 | 1,017,686 | — | — | — | — | — |
| 2014-08-22 | $88.95 | $89.92 | $88.87 | $89.71 | 609,343 | — | — | — | — | — |
| 2014-08-21 | $88.95 | $89.64 | $88.74 | $89.28 | 595,314 | — | — | — | — | — |
| 2014-08-20 | $88.27 | $88.93 | $87.92 | $88.84 | 641,045 | — | — | — | — | — |
| 2014-08-19 | $89.13 | $89.65 | $88.21 | $88.35 | 455,153 | — | — | — | — | — |
| 2014-08-18 | $88.74 | $90.02 | $88.51 | $89.13 | 535,823 | — | — | — | $0.37 | — |
| 2014-08-15 | $88.64 | $89.24 | $88.33 | $88.81 | 1,534,757 | — | — | — | — | — |
| 2014-08-14 | $87.23 | $88.52 | $86.55 | $88.50 | 426,419 | — | — | — | — | — |
| 2014-08-13 | $86.46 | $87.33 | $86.23 | $87.27 | 529,483 | — | — | — | — | — |
| 2014-08-12 | $86.41 | $86.93 | $85.54 | $85.96 | 466,754 | — | — | — | — | — |
| 2014-08-11 | $86.43 | $87.00 | $85.98 | $86.59 | 540,140 | — | — | — | — | — |
| 2014-08-08 | $85.58 | $86.27 | $85.11 | $85.97 | 597,067 | — | — | — | — | — |
| 2014-08-07 | $86.66 | $87.08 | $85.50 | $85.72 | 496,972 | — | — | — | — | — |
| 2014-08-06 | $86.03 | $86.77 | $85.89 | $86.48 | 388,107 | — | — | — | — | — |
| 2014-08-05 | $86.36 | $87.08 | $85.91 | $86.29 | 450,566 | — | — | — | — | — |
| 2014-08-04 | $87.94 | $88.25 | $85.94 | $86.61 | 808,186 | — | — | — | — | — |
| 2014-08-01 | $85.13 | $88.26 | $84.63 | $87.92 | 1,228,130 | — | — | — | — | — |
| 2014-07-31 | $87.19 | $87.54 | $84.82 | $85.07 | 1,048,578 | — | — | — | — | — |
| 2014-07-30 | $85.15 | $89.87 | $84.97 | $87.44 | 1,244,048 | — | — | — | — | — |
| 2014-07-29 | $85.25 | $86.40 | $85.06 | $85.30 | 974,518 | — | — | — | — | — |
| 2014-07-28 | $86.76 | $87.03 | $86.10 | $86.25 | 345,209 | — | — | — | — | — |
| 2014-07-25 | $88.19 | $88.59 | $86.80 | $86.95 | 626,745 | — | — | — | — | — |
| 2014-07-24 | $87.74 | $88.44 | $87.66 | $88.41 | 1,042,103 | — | — | — | — | — |
| 2014-07-23 | $86.35 | $87.58 | $85.57 | $87.52 | 611,502 | — | — | — | — | — |
| 2014-07-22 | $87.09 | $87.38 | $85.92 | $86.28 | 874,422 | — | — | — | — | — |
| 2014-07-21 | $87.98 | $88.06 | $87.10 | $87.12 | 532,585 | — | — | — | — | — |
| 2014-07-18 | $88.32 | $88.71 | $87.67 | $88.34 | 1,071,376 | — | — | — | — | — |
| 2014-07-17 | $88.87 | $89.62 | $88.12 | $88.17 | 660,201 | — | — | — | — | — |
| 2014-07-16 | $90.71 | $90.97 | $88.90 | $88.96 | 1,079,470 | — | — | — | — | — |
| 2014-07-15 | $91.31 | $91.62 | $90.30 | $90.51 | 1,082,842 | — | — | — | — | — |
| 2014-07-14 | $91.42 | $91.46 | $90.63 | $91.18 | 457,311 | — | — | — | — | — |
| 2014-07-11 | $90.57 | $91.20 | $90.57 | $90.79 | 433,434 | — | — | — | — | — |
| 2014-07-10 | $89.43 | $91.06 | $89.30 | $90.81 | 380,688 | — | — | — | — | — |
| 2014-07-09 | $90.07 | $91.02 | $89.70 | $90.63 | 373,268 | — | — | — | — | — |
| 2014-07-08 | $89.48 | $90.23 | $89.41 | $89.99 | 649,544 | — | — | — | — | — |
| 2014-07-07 | $90.01 | $90.59 | $89.58 | $89.81 | 286,797 | — | — | — | — | — |
| 2014-07-03 | $90.34 | $90.47 | $89.97 | $90.21 | 363,960 | — | — | — | — | — |
| 2014-07-02 | $90.47 | $90.76 | $89.30 | $89.99 | 443,147 | — | — | — | — | — |
| 2014-07-01 | $90.55 | $91.80 | $90.41 | $90.84 | 839,753 | — | — | — | — | — |
| 2014-06-30 | $90.08 | $90.55 | $89.37 | $90.46 | 599,631 | — | — | — | — | — |
| 2014-06-27 | $88.99 | $90.33 | $88.87 | $90.30 | 722,255 | — | — | — | — | — |
| 2014-06-26 | $89.24 | $89.55 | $87.77 | $89.34 | 479,570 | — | — | — | — | — |
| 2014-06-25 | $88.87 | $89.29 | $88.18 | $89.07 | 648,869 | — | — | — | — | — |
| 2014-06-24 | $89.70 | $90.34 | $89.09 | $89.23 | 1,073,130 | — | — | — | — | — |
| 2014-06-23 | $90.55 | $90.90 | $89.70 | $90.00 | 535,418 | — | — | — | — | — |
| 2014-06-20 | $89.87 | $90.80 | $89.87 | $90.59 | 1,022,812 | — | — | — | — | — |
| 2014-06-19 | $89.63 | $90.26 | $89.41 | $90.18 | 369,491 | — | — | — | — | — |
| 2014-06-18 | $88.95 | $89.44 | $87.96 | $89.38 | 724,548 | — | — | — | — | — |
| 2014-06-17 | $88.37 | $89.18 | $87.89 | $89.07 | 603,408 | — | — | — | — | — |
| 2014-06-16 | $88.08 | $88.30 | $87.42 | $87.95 | 492,250 | — | — | — | — | — |
| 2014-06-13 | $87.87 | $88.30 | $86.98 | $88.29 | 630,658 | — | — | — | — | — |
| 2014-06-12 | $87.55 | $87.87 | $87.29 | $87.81 | 489,552 | — | — | — | — | — |
| 2014-06-11 | $87.03 | $87.72 | $86.74 | $87.72 | 484,021 | — | — | — | — | — |
| 2014-06-10 | $87.80 | $87.95 | $87.17 | $87.58 | 380,688 | — | — | — | — | — |
| 2014-06-09 | $87.18 | $87.98 | $86.74 | $87.92 | 689,204 | — | — | — | — | — |
| 2014-06-06 | $86.55 | $87.38 | $86.28 | $87.36 | 425,610 | — | — | — | — | — |
| 2014-06-05 | $85.92 | $86.64 | $85.69 | $86.26 | 670,318 | — | — | — | — | — |
| 2014-06-04 | $85.21 | $86.43 | $84.94 | $86.05 | 411,580 | — | — | — | — | — |
| 2014-06-03 | $85.16 | $85.70 | $84.87 | $85.17 | 378,529 | — | — | — | — | — |
| 2014-06-02 | $86.11 | $86.24 | $85.44 | $85.46 | 300,962 | — | — | — | — | — |
| 2014-05-30 | $85.46 | $86.15 | $85.06 | $85.99 | 613,660 | — | — | — | — | — |
| 2014-05-29 | $84.67 | $85.78 | $84.40 | $85.53 | 546,075 | — | — | — | — | — |
| 2014-05-28 | $84.96 | $85.25 | $84.42 | $84.64 | 409,152 | — | — | — | — | — |
| 2014-05-27 | $84.75 | $85.25 | $84.51 | $85.02 | 523,412 | — | — | — | — | — |
| 2014-05-23 | $84.17 | $85.09 | $83.95 | $84.67 | 311,889 | — | — | — | — | — |
| 2014-05-22 | $84.26 | $84.51 | $83.69 | $84.24 | 429,117 | — | — | — | — | — |
| 2014-05-21 | $84.26 | $85.07 | $83.91 | $84.42 | 532,855 | — | — | — | — | — |
| 2014-05-20 | $84.17 | $84.79 | $83.65 | $83.93 | 721,985 | — | — | — | — | — |
| 2014-05-19 | $83.94 | $84.85 | $83.77 | $84.32 | 605,027 | — | — | — | $0.37 | — |
| 2014-05-16 | $84.29 | $84.56 | $83.45 | $84.18 | 581,419 | — | — | — | — | — |
| 2014-05-15 | $84.48 | $84.66 | $83.74 | $84.26 | 739,522 | — | — | — | — | — |
| 2014-05-14 | $85.69 | $85.99 | $84.40 | $84.43 | 730,349 | — | — | — | — | — |
| 2014-05-13 | $85.95 | $86.07 | $85.43 | $85.56 | 739,117 | — | — | — | — | — |
| 2014-05-12 | $85.86 | $86.58 | $85.71 | $85.91 | 636,998 | — | — | — | — | — |
| 2014-05-09 | $85.45 | $85.71 | $84.72 | $85.71 | 801,846 | — | — | — | — | — |
| 2014-05-08 | $85.93 | $86.29 | $85.03 | $85.63 | 938,095 | — | — | — | — | — |
| 2014-05-07 | $85.80 | $86.34 | $85.16 | $86.03 | 733,451 | — | — | — | — | — |
| 2014-05-06 | $85.55 | $86.49 | $84.73 | $84.95 | 1,326,876 | — | — | — | — | — |
| 2014-05-05 | $85.67 | $86.00 | $84.91 | $85.74 | 729,404 | — | — | — | — | — |
| 2014-05-02 | $84.14 | $85.97 | $84.14 | $85.81 | 1,390,010 | — | — | — | — | — |
| 2014-05-01 | $82.57 | $84.78 | $82.39 | $84.48 | 2,332,691 | — | — | — | — | — |
| 2014-04-30 | $85.09 | $85.83 | $81.91 | $82.79 | 6,943,843 | — | — | — | — | — |
| 2014-04-29 | $73.09 | $73.55 | $72.34 | $72.43 | 1,046,419 | — | — | — | — | — |
| 2014-04-28 | $73.22 | $73.40 | $72.45 | $72.54 | 944,840 | — | — | — | — | — |
| 2014-04-25 | $72.89 | $73.42 | $72.65 | $73.17 | 511,271 | — | — | — | — | — |
| 2014-04-24 | $73.02 | $73.37 | $72.83 | $73.12 | 388,377 | — | — | — | — | — |
| 2014-04-23 | $73.42 | $73.66 | $72.87 | $72.90 | 434,108 | — | — | — | — | — |
| 2014-04-22 | $73.02 | $73.68 | $72.55 | $73.42 | 700,401 | — | — | — | — | — |
| 2014-04-21 | $72.84 | $73.39 | $72.53 | $72.88 | 415,222 | — | — | — | — | — |
| 2014-04-17 | $72.97 | $73.14 | $72.62 | $72.94 | 383,116 | — | — | — | — | — |
| 2014-04-16 | $72.44 | $73.18 | $71.99 | $73.16 | 238,099 | — | — | — | — | — |
| 2014-04-15 | $71.69 | $72.31 | $71.63 | $72.12 | 459,874 | — | — | — | — | — |
| 2014-04-14 | $71.92 | $72.21 | $71.57 | $71.85 | 533,530 | — | — | — | — | — |
| 2014-04-11 | $72.19 | $72.75 | $71.42 | $71.58 | 716,724 | — | — | — | — | — |
| 2014-04-10 | $72.88 | $73.50 | $72.60 | $72.76 | 630,792 | — | — | — | — | — |
| 2014-04-09 | $73.09 | $73.34 | $72.63 | $72.79 | 543,107 | — | — | — | — | — |
| 2014-04-08 | $72.68 | $74.05 | $72.49 | $72.82 | 745,053 | — | — | — | — | — |
| 2014-04-07 | $72.89 | $73.07 | $72.65 | $72.87 | 542,028 | — | — | — | — | — |
| 2014-04-04 | $73.57 | $73.80 | $72.65 | $72.98 | 697,298 | — | — | — | — | — |
| 2014-04-03 | $73.45 | $73.89 | $72.99 | $73.07 | 633,625 | — | — | — | — | — |
| 2014-04-02 | $73.94 | $74.08 | $73.01 | $73.42 | 929,731 | — | — | — | — | — |
| 2014-04-01 | $74.83 | $75.10 | $73.85 | $74.06 | 1,011,210 | — | — | — | — | — |
| 2014-03-31 | $74.10 | $74.87 | $73.40 | $74.68 | 693,926 | — | — | — | — | — |
| 2014-03-28 | $73.82 | $74.11 | $73.55 | $73.59 | 679,491 | — | — | — | — | — |
| 2014-03-27 | $74.74 | $75.22 | $73.37 | $73.68 | 1,114,409 | — | — | — | — | — |
| 2014-03-26 | $72.89 | $74.98 | $72.69 | $74.69 | 1,531,655 | — | — | — | — | — |
| 2014-03-25 | $73.21 | $73.31 | $72.39 | $72.76 | 1,182,938 | — | — | — | — | — |
| 2014-03-24 | $72.38 | $73.06 | $72.14 | $72.96 | 811,828 | — | — | — | — | — |
| 2014-03-21 | $71.99 | $72.46 | $71.88 | $72.03 | 1,022,272 | — | — | — | — | — |
| 2014-03-20 | $70.42 | $71.50 | $69.75 | $71.46 | 855,266 | — | — | — | — | — |
| 2014-03-19 | $70.79 | $70.92 | $70.15 | $70.48 | 579,261 | — | — | — | — | — |
| 2014-03-18 | $70.33 | $70.84 | $70.12 | $70.70 | 356,001 | — | — | — | — | — |
| 2014-03-17 | $70.14 | $70.60 | $69.86 | $70.22 | 486,719 | — | — | — | — | — |
| 2014-03-14 | $69.27 | $70.14 | $69.27 | $69.76 | 492,115 | — | — | — | — | — |
| 2014-03-13 | $69.92 | $70.22 | $68.78 | $69.25 | 863,225 | — | — | — | — | — |
| 2014-03-12 | $70.36 | $70.54 | $69.47 | $69.77 | 894,927 | — | — | — | — | — |
| 2014-03-11 | $70.67 | $71.11 | $70.19 | $70.56 | 569,683 | — | — | — | — | — |
| 2014-03-10 | $70.53 | $71.10 | $70.37 | $70.66 | 391,075 | — | — | — | — | — |
| 2014-03-07 | $70.73 | $70.77 | $69.96 | $70.53 | 745,997 | — | — | — | — | — |
| 2014-03-06 | $69.62 | $70.82 | $69.61 | $70.42 | 713,486 | — | — | — | — | — |
| 2014-03-05 | $69.83 | $69.96 | $69.01 | $69.59 | 914,892 | — | — | — | — | — |
| 2014-03-04 | $70.72 | $71.34 | $69.27 | $69.80 | 1,030,636 | — | — | — | — | — |
| 2014-03-03 | $71.41 | $71.79 | $70.72 | $70.82 | 615,279 | — | — | — | — | — |
| 2014-02-28 | $71.69 | $72.75 | $71.69 | $72.16 | 709,439 | — | — | — | — | — |
| 2014-02-27 | $70.53 | $71.68 | $70.27 | $71.68 | 703,369 | — | — | — | — | — |
| 2014-02-26 | $71.22 | $71.73 | $70.58 | $70.78 | 797,529 | — | — | — | — | — |
| 2014-02-25 | $70.80 | $71.14 | $70.48 | $71.13 | 964,670 | — | — | — | — | — |
| 2014-02-24 | $70.62 | $71.38 | $70.32 | $70.80 | 651,162 | — | — | — | — | — |
| 2014-02-21 | $71.54 | $71.54 | $70.61 | $70.66 | 585,196 | — | — | — | — | — |
| 2014-02-20 | $71.38 | $71.82 | $71.16 | $71.48 | 693,656 | — | — | — | — | — |
| 2014-02-19 | $71.19 | $71.45 | $70.67 | $71.26 | 1,381,781 | — | — | — | — | — |
| 2014-02-18 | $71.42 | $72.05 | $71.02 | $71.52 | 680,436 | — | — | — | $0.37 | — |
| 2014-02-14 | $71.16 | $72.39 | $70.90 | $72.08 | 983,961 | — | — | — | — | — |
| 2014-02-13 | $69.81 | $71.43 | $69.67 | $71.38 | 979,509 | — | — | — | — | — |
| 2014-02-12 | $70.33 | $71.16 | $69.66 | $69.73 | 1,307,856 | — | — | — | — | — |
| 2014-02-11 | $71.35 | $71.62 | $70.41 | $70.42 | 1,153,125 | — | — | — | — | — |
| 2014-02-10 | $70.04 | $71.96 | $69.91 | $71.39 | 927,842 | — | — | — | — | — |
| 2014-02-07 | $70.79 | $71.24 | $69.76 | $70.30 | 940,793 | — | — | — | — | — |
| 2014-02-06 | $70.06 | $70.63 | $69.50 | $70.58 | 588,434 | — | — | — | — | — |
| 2014-02-05 | $69.81 | $70.26 | $69.19 | $69.76 | 1,210,458 | — | — | — | — | — |
| 2014-02-04 | $68.83 | $70.24 | $68.74 | $69.99 | 1,574,013 | — | — | — | — | — |
| 2014-02-03 | $69.82 | $70.09 | $68.52 | $68.61 | 2,321,629 | — | — | — | — | — |
| 2014-01-31 | $69.31 | $70.50 | $69.15 | $70.05 | 1,630,941 | — | — | — | — | — |
| 2014-01-30 | $70.67 | $71.13 | $69.34 | $70.43 | 1,832,886 | — | — | — | — | — |
| 2014-01-29 | $70.03 | $72.29 | $68.21 | $70.93 | 2,974,005 | — | — | — | — | — |
| 2014-01-28 | $74.49 | $76.09 | $74.43 | $75.76 | 970,471 | — | — | — | — | — |
| 2014-01-27 | $75.96 | $76.06 | $73.89 | $74.63 | 957,250 | — | — | — | — | — |
| 2014-01-24 | $77.72 | $78.01 | $75.59 | $75.66 | 926,089 | — | — | — | — | — |
| 2014-01-23 | $79.06 | $79.07 | $77.93 | $78.03 | 812,233 | — | — | — | — | — |
| 2014-01-22 | $78.86 | $79.13 | $78.29 | $79.08 | 556,867 | — | — | — | — | — |
| 2014-01-21 | $78.80 | $79.09 | $77.71 | $78.81 | 736,284 | — | — | — | — | — |
| 2014-01-17 | $79.12 | $79.28 | $78.00 | $78.52 | 540,544 | — | — | — | — | — |
| 2014-01-16 | $79.01 | $79.45 | $78.61 | $79.04 | 495,083 | — | — | — | — | — |
| 2014-01-15 | $78.58 | $80.01 | $78.27 | $79.33 | 917,185 | — | — | — | — | — |
| 2014-01-14 | $77.86 | $78.59 | $77.43 | $78.55 | 685,967 | — | — | — | — | — |
| 2014-01-13 | $78.59 | $79.13 | $77.67 | $77.83 | 349,121 | — | — | — | — | — |
| 2014-01-10 | $78.90 | $79.23 | $78.27 | $78.95 | 555,114 | — | — | — | — | — |
| 2014-01-09 | $78.61 | $79.36 | $77.87 | $78.42 | 654,805 | — | — | — | — | — |
| 2014-01-08 | $78.24 | $78.27 | $77.44 | $78.02 | 522,198 | — | — | — | — | — |
| 2014-01-07 | $77.06 | $78.93 | $74.52 | $78.25 | 765,962 | — | — | — | — | — |
| 2014-01-06 | $78.90 | $79.27 | $78.32 | $78.38 | 537,442 | — | — | — | — | — |
| 2014-01-03 | $79.31 | $80.06 | $78.10 | $78.55 | 636,998 | — | — | — | — | — |
| 2014-01-02 | $80.17 | $81.11 | $79.11 | $79.45 | 675,309 | — | — | — | — | — |
| 2013-12-31 | $80.12 | $80.27 | $79.47 | $80.24 | 344,130 | — | — | — | — | — |
| 2013-12-30 | $79.69 | $80.22 | $79.67 | $79.96 | 301,636 | — | — | — | — | — |
| 2013-12-27 | $79.54 | $80.16 | $78.94 | $79.84 | 244,709 | — | — | — | — | — |
| 2013-12-26 | $79.41 | $79.79 | $79.06 | $79.20 | 206,937 | — | — | — | — | — |
| 2013-12-24 | $78.69 | $79.99 | $78.69 | $79.41 | 186,971 | — | — | — | — | — |
| 2013-12-23 | $80.04 | $80.04 | $78.82 | $79.15 | 675,040 | — | — | — | — | — |
| 2013-12-20 | $79.22 | $79.90 | $79.22 | $79.52 | 632,141 | — | — | — | — | — |
| 2013-12-19 | $80.01 | $80.03 | $78.78 | $79.00 | 358,834 | — | — | — | — | — |
| 2013-12-18 | $78.95 | $80.09 | $78.19 | $80.09 | 599,765 | — | — | — | — | — |
| 2013-12-17 | $79.84 | $80.59 | $78.77 | $78.95 | 802,115 | — | — | — | — | — |
| 2013-12-16 | $81.05 | $81.77 | $80.08 | $80.52 | 602,059 | — | — | — | — | — |
| 2013-12-13 | $80.90 | $81.25 | $80.27 | $80.62 | 392,019 | — | — | — | — | — |
| 2013-12-12 | $81.62 | $81.76 | $80.10 | $80.64 | 460,279 | — | — | — | — | — |
| 2013-12-11 | $82.46 | $82.86 | $81.23 | $81.33 | 583,308 | — | — | — | — | — |
| 2013-12-10 | $83.15 | $83.38 | $82.00 | $82.18 | 1,078,121 | — | — | — | — | — |
| 2013-12-09 | $83.04 | $83.88 | $82.61 | $83.40 | 868,756 | — | — | — | — | — |
| 2013-12-06 | $81.80 | $83.16 | $81.19 | $82.66 | 788,221 | — | — | — | — | — |
| 2013-12-05 | $81.70 | $82.05 | $80.70 | $80.96 | 702,289 | — | — | — | — | — |
| 2013-12-04 | $81.13 | $82.11 | $80.96 | $82.02 | 578,181 | — | — | — | — | — |
| 2013-12-03 | $81.28 | $81.91 | $81.07 | $81.52 | 348,312 | — | — | — | — | — |
| 2013-12-02 | $81.91 | $82.51 | $81.31 | $81.62 | 431,006 | — | — | — | — | — |
| 2013-11-29 | $82.22 | $82.53 | $81.80 | $81.80 | 194,391 | — | — | — | — | — |
| 2013-11-27 | $82.18 | $82.27 | $81.24 | $81.99 | 399,034 | — | — | — | — | — |
| 2013-11-26 | $81.54 | $82.28 | $81.10 | $81.85 | 940,658 | — | — | — | — | — |
| 2013-11-25 | $80.61 | $81.14 | $80.46 | $80.53 | 564,017 | — | — | — | — | — |
| 2013-11-22 | $81.50 | $82.22 | $80.76 | $81.19 | 754,900 | — | — | — | — | — |
| 2013-11-21 | $80.09 | $81.76 | $79.90 | $81.50 | 986,928 | — | — | — | — | — |
| 2013-11-20 | $78.43 | $80.32 | $78.43 | $80.09 | 1,059,640 | — | — | — | — | — |
| 2013-11-19 | $77.60 | $78.71 | $77.44 | $78.47 | 799,552 | — | — | — | — | — |
| 2013-11-18 | $78.18 | $78.57 | $77.49 | $77.85 | 622,294 | — | — | — | $0.37 | — |
| 2013-11-15 | $79.47 | $79.61 | $78.43 | $78.63 | 656,423 | — | — | — | — | — |
| 2013-11-14 | $79.29 | $79.64 | $78.66 | $79.58 | 660,605 | — | — | — | — | — |
| 2013-11-13 | $77.92 | $79.50 | $77.67 | $79.46 | 1,094,039 | — | — | — | — | — |
| 2013-11-12 | $77.49 | $78.32 | $77.34 | $78.28 | 775,135 | — | — | — | — | — |
| 2013-11-11 | $76.12 | $78.32 | $76.12 | $77.75 | 1,233,121 | — | — | — | — | — |
| 2013-11-08 | $73.41 | $75.33 | $73.41 | $75.30 | 731,428 | — | — | — | — | — |
| 2013-11-07 | $75.29 | $75.58 | $73.45 | $73.49 | 766,907 | — | — | — | — | — |
| 2013-11-06 | $74.86 | $75.93 | $74.35 | $75.29 | 809,805 | — | — | — | — | — |
| 2013-11-05 | $74.20 | $75.63 | $73.94 | $74.78 | 1,065,036 | — | — | — | — | — |
| 2013-11-04 | $71.97 | $73.57 | $71.69 | $73.51 | 1,190,493 | — | — | — | — | — |
| 2013-11-01 | $72.65 | $72.91 | $71.49 | $71.69 | 867,947 | — | — | — | — | — |
| 2013-10-31 | $72.22 | $73.20 | $72.16 | $72.73 | 1,118,726 | — | — | — | — | — |
| 2013-10-30 | $74.01 | $74.03 | $71.93 | $71.99 | 1,469,061 | — | — | — | — | — |
| 2013-10-29 | $73.48 | $74.88 | $73.33 | $74.07 | 951,450 | — | — | — | — | — |
| 2013-10-28 | $72.76 | $75.25 | $72.67 | $73.51 | 964,265 | — | — | — | — | — |
| 2013-10-25 | $72.07 | $73.38 | $71.63 | $73.05 | 775,675 | — | — | — | — | — |
| 2013-10-24 | $72.52 | $72.99 | $71.76 | $72.14 | 852,028 | — | — | — | — | — |
| 2013-10-23 | $70.29 | $72.83 | $70.16 | $72.72 | 1,171,472 | — | — | — | — | — |
| 2013-10-22 | $69.07 | $70.46 | $68.94 | $70.45 | 925,279 | — | — | — | — | — |
| 2013-10-21 | $69.49 | $69.56 | $68.29 | $69.01 | 615,549 | — | — | — | — | — |
| 2013-10-18 | $69.45 | $69.85 | $68.60 | $69.27 | 825,318 | — | — | — | — | — |
| 2013-10-17 | $69.20 | $69.65 | $68.93 | $69.40 | 932,834 | — | — | — | — | — |
| 2013-10-16 | $68.90 | $69.90 | $68.87 | $69.36 | 523,817 | — | — | — | — | — |
| 2013-10-15 | $69.57 | $70.03 | $68.71 | $68.98 | 474,308 | — | — | — | — | — |
| 2013-10-14 | $69.30 | $69.56 | $68.73 | $69.44 | 342,511 | — | — | — | — | — |
| 2013-10-11 | $69.08 | $69.67 | $68.92 | $69.56 | 347,233 | — | — | — | — | — |
| 2013-10-10 | $68.93 | $69.25 | $68.59 | $69.24 | 366,793 | — | — | — | — | — |
| 2013-10-09 | $68.43 | $68.81 | $67.78 | $68.14 | 719,961 | — | — | — | — | — |
| 2013-10-08 | $69.58 | $69.59 | $68.38 | $68.41 | 733,316 | — | — | — | — | — |
| 2013-10-07 | $68.26 | $68.86 | $68.05 | $68.23 | 413,334 | — | — | — | — | — |
| 2013-10-04 | $68.51 | $69.36 | $68.51 | $68.83 | 489,417 | — | — | — | — | — |
| 2013-10-03 | $68.45 | $68.88 | $67.88 | $68.49 | 632,546 | — | — | — | — | — |
| 2013-10-02 | $68.63 | $68.75 | $67.64 | $68.45 | 614,604 | — | — | — | — | — |
| 2013-10-01 | $67.55 | $68.50 | $67.54 | $68.47 | 1,043,856 | — | — | — | — | — |
| 2013-09-30 | $68.07 | $68.35 | $67.15 | $67.57 | 878,874 | — | — | — | — | — |
| 2013-09-27 | $68.64 | $69.04 | $68.04 | $68.34 | 577,912 | — | — | — | — | — |
| 2013-09-26 | $68.47 | $69.14 | $68.15 | $69.13 | 540,679 | — | — | — | — | — |
| 2013-09-25 | $69.41 | $69.78 | $68.20 | $68.29 | 512,080 | — | — | — | — | — |
| 2013-09-24 | $69.86 | $70.12 | $69.09 | $69.53 | 484,021 | — | — | — | — | — |
| 2013-09-23 | $70.04 | $70.45 | $69.64 | $70.05 | 408,477 | — | — | — | — | — |
| 2013-09-20 | $70.89 | $70.97 | $70.27 | $70.30 | 984,635 | — | — | — | — | — |
| 2013-09-19 | $71.10 | $71.31 | $70.85 | $70.99 | 363,556 | — | — | — | — | — |
| 2013-09-18 | $70.73 | $71.30 | $69.89 | $71.00 | 658,582 | — | — | — | — | — |
| 2013-09-17 | $70.20 | $71.03 | $70.20 | $70.82 | 608,804 | — | — | — | — | — |
| 2013-09-16 | $70.59 | $70.79 | $70.08 | $70.29 | 282,616 | — | — | — | — | — |
| 2013-09-13 | $69.96 | $70.14 | $69.55 | $69.67 | 499,805 | — | — | — | — | — |
| 2013-09-12 | $70.18 | $70.33 | $69.32 | $69.71 | 763,129 | — | — | — | — | — |
| 2013-09-11 | $70.63 | $70.91 | $69.75 | $70.14 | 778,373 | — | — | — | — | — |
| 2013-09-10 | $70.77 | $71.36 | $70.13 | $70.58 | 557,272 | — | — | — | — | — |
| 2013-09-09 | $69.65 | $70.53 | $69.63 | $70.01 | 328,347 | — | — | — | — | — |
| 2013-09-06 | $70.30 | $70.42 | $69.19 | $69.61 | 636,998 | — | — | — | — | — |
| 2013-09-05 | $70.89 | $71.04 | $70.20 | $70.29 | 481,458 | — | — | — | — | — |
| 2013-09-04 | $70.70 | $71.39 | $70.43 | $71.06 | 512,485 | — | — | — | — | — |
| 2013-09-03 | $73.83 | $74.71 | $70.19 | $70.67 | 1,246,071 | — | — | — | — | — |
| 2013-08-30 | $73.77 | $73.85 | $73.06 | $73.26 | 544,591 | — | — | — | — | — |
| 2013-08-29 | $72.80 | $73.93 | $72.51 | $73.77 | 368,277 | — | — | — | — | — |
| 2013-08-28 | $72.53 | $73.17 | $72.22 | $72.88 | 365,579 | — | — | — | — | — |
| 2013-08-27 | $72.15 | $73.11 | $71.77 | $72.68 | 642,394 | — | — | — | — | — |
| 2013-08-26 | $73.34 | $73.37 | $72.82 | $72.87 | 349,661 | — | — | — | — | — |
| 2013-08-23 | $73.42 | $73.42 | $72.77 | $73.21 | 372,729 | — | — | — | — | — |
| 2013-08-22 | $73.01 | $73.39 | $72.68 | $73.27 | 336,441 | — | — | — | — | — |
| 2013-08-21 | $73.90 | $73.92 | $72.74 | $73.05 | 504,931 | — | — | — | — | — |
| 2013-08-20 | $72.95 | $74.08 | $72.90 | $73.93 | 453,804 | — | — | — | — | — |
| 2013-08-19 | $73.06 | $73.16 | $72.40 | $72.86 | 448,138 | — | — | — | — | — |
| 2013-08-16 | $72.81 | $73.60 | $72.74 | $73.33 | 679,087 | — | — | — | $0.37 | — |
| 2013-08-15 | $73.61 | $73.80 | $72.82 | $73.11 | 650,623 | — | — | — | — | — |
| 2013-08-14 | $74.06 | $74.47 | $73.71 | $73.91 | 312,428 | — | — | — | — | — |
| 2013-08-13 | $74.04 | $74.11 | $73.34 | $73.77 | 347,098 | — | — | — | — | — |
| 2013-08-12 | $74.02 | $74.28 | $73.49 | $74.08 | 658,177 | — | — | — | — | — |
| 2013-08-09 | $74.20 | $74.31 | $73.43 | $74.14 | 519,500 | — | — | — | — | — |
| 2013-08-08 | $74.47 | $74.47 | $73.37 | $74.11 | 387,298 | — | — | — | — | — |
| 2013-08-07 | $74.60 | $74.60 | $73.78 | $73.94 | 591,402 | — | — | — | — | — |
| 2013-08-06 | $75.41 | $75.78 | $74.76 | $74.94 | 597,742 | — | — | — | — | — |
| 2013-08-05 | $75.06 | $76.24 | $75.06 | $75.49 | 758,408 | — | — | — | — | — |
| 2013-08-02 | $72.42 | $75.84 | $71.93 | $75.77 | 765,288 | — | — | — | — | — |
| 2013-08-01 | $76.31 | $78.23 | $75.23 | $75.84 | 1,447,882 | — | — | — | — | — |
| 2013-07-31 | $76.64 | $76.64 | $73.19 | $75.46 | 1,716,468 | — | — | — | — | — |
| 2013-07-30 | $79.26 | $79.87 | $77.64 | $77.79 | 741,006 | — | — | — | — | — |
| 2013-07-29 | $78.79 | $79.23 | $78.30 | $78.84 | 283,155 | — | — | — | — | — |
| 2013-07-26 | $79.19 | $79.38 | $78.22 | $79.09 | 238,368 | — | — | — | — | — |
| 2013-07-25 | $78.41 | $80.00 | $77.85 | $79.90 | 633,625 | — | — | — | — | — |
| 2013-07-24 | $78.54 | $79.10 | $78.09 | $78.43 | 305,818 | — | — | — | — | — |
| 2013-07-23 | $78.21 | $78.75 | $77.66 | $78.32 | 532,046 | — | — | — | — | — |
| 2013-07-22 | $78.49 | $78.75 | $77.64 | $78.41 | 372,864 | — | — | — | — | — |
| 2013-07-19 | $78.56 | $78.93 | $77.90 | $78.52 | 459,739 | — | — | — | — | — |
| 2013-07-18 | $77.89 | $78.94 | $77.55 | $78.53 | 349,256 | — | — | — | — | — |
| 2013-07-17 | $77.96 | $78.64 | $77.71 | $77.89 | 428,173 | — | — | — | — | — |
| 2013-07-16 | $78.97 | $79.04 | $77.81 | $77.86 | 515,318 | — | — | — | — | — |
| 2013-07-15 | $79.89 | $80.43 | $78.75 | $79.16 | 583,712 | — | — | — | — | — |
| 2013-07-12 | $77.40 | $80.20 | $77.12 | $80.17 | 999,069 | — | — | — | — | — |
| 2013-07-11 | $76.92 | $77.45 | $76.44 | $77.36 | 403,621 | — | — | — | — | — |
| 2013-07-10 | $77.52 | $77.78 | $75.50 | $76.35 | 616,628 | — | — | — | — | — |
| 2013-07-09 | $76.54 | $78.32 | $75.97 | $77.81 | 732,102 | — | — | — | — | — |
| 2013-07-08 | $75.95 | $76.52 | $75.60 | $76.17 | 359,509 | — | — | — | — | — |
| 2013-07-05 | $75.17 | $75.58 | $74.46 | $75.57 | 202,620 | — | — | — | — | — |
| 2013-07-03 | $74.80 | $75.16 | $73.89 | $74.83 | 350,740 | — | — | — | — | — |
| 2013-07-02 | $75.79 | $76.03 | $74.71 | $74.81 | 669,913 | — | — | — | — | — |
| 2013-07-01 | $75.03 | $76.17 | $74.85 | $75.87 | 426,419 | — | — | — | — | — |
| 2013-06-28 | $74.23 | $75.52 | $73.74 | $74.51 | 706,876 | — | — | — | — | — |
| 2013-06-27 | $73.72 | $74.61 | $73.18 | $74.51 | 410,636 | — | — | — | — | — |
| 2013-06-26 | $73.31 | $73.67 | $72.96 | $73.14 | 491,036 | — | — | — | — | — |
| 2013-06-25 | $72.55 | $72.97 | $72.44 | $72.69 | 798,068 | — | — | — | — | — |
| 2013-06-24 | $72.16 | $72.96 | $71.62 | $72.19 | 688,395 | — | — | — | — | — |
| 2013-06-21 | $74.08 | $74.23 | $72.45 | $72.85 | 811,289 | — | — | — | — | — |
| 2013-06-20 | $73.83 | $74.01 | $73.10 | $73.39 | 860,257 | — | — | — | — | — |
| 2013-06-19 | $75.68 | $76.09 | $74.63 | $74.63 | 582,363 | — | — | — | — | — |
| 2013-06-18 | $75.97 | $76.20 | $75.57 | $76.00 | 645,227 | — | — | — | — | — |
| 2013-06-17 | $74.76 | $76.34 | $74.76 | $75.66 | 613,930 | — | — | — | — | — |
| 2013-06-14 | $74.74 | $75.17 | $74.41 | $74.66 | 522,333 | — | — | — | — | — |
| 2013-06-13 | $73.96 | $75.27 | $73.55 | $75.09 | 456,906 | — | — | — | — | — |
| 2013-06-12 | $74.21 | $74.44 | $73.79 | $73.96 | 691,497 | — | — | — | — | — |
| 2013-06-11 | $72.54 | $74.32 | $72.21 | $73.94 | 559,026 | — | — | — | — | — |
| 2013-06-10 | $73.72 | $73.72 | $73.08 | $73.41 | 377,720 | — | — | — | — | — |
| 2013-06-07 | $72.10 | $73.77 | $68.52 | $73.37 | 701,615 | — | — | — | — | — |
| 2013-06-06 | $70.70 | $72.42 | $70.69 | $72.42 | 1,037,921 | — | — | — | — | — |
| 2013-06-05 | $69.74 | $70.88 | $69.45 | $70.54 | 817,359 | — | — | — | — | — |
| 2013-06-04 | $69.30 | $70.12 | $69.07 | $69.99 | 830,310 | — | — | — | — | — |
| 2013-06-03 | $70.62 | $70.64 | $68.80 | $69.47 | 814,796 | — | — | — | — | — |
| 2013-05-31 | $72.11 | $72.21 | $70.95 | $70.95 | 528,808 | — | — | — | — | — |
| 2013-05-30 | $72.08 | $72.56 | $71.85 | $72.33 | 263,325 | — | — | — | — | — |
| 2013-05-29 | $73.37 | $73.52 | $71.52 | $71.82 | 598,416 | — | — | — | — | — |
| 2013-05-28 | $72.57 | $73.56 | $72.39 | $73.54 | 781,880 | — | — | — | — | — |
| 2013-05-24 | $71.24 | $71.80 | $71.00 | $71.80 | 739,792 | — | — | — | — | — |
| 2013-05-23 | $71.53 | $71.53 | $70.87 | $71.39 | 955,362 | — | — | — | — | — |
| 2013-05-22 | $73.91 | $73.92 | $71.76 | $71.93 | 941,332 | — | — | — | — | — |
| 2013-05-21 | $74.54 | $74.76 | $73.85 | $74.01 | 670,993 | — | — | — | — | — |
| 2013-05-20 | $75.92 | $76.22 | $74.66 | $74.86 | 432,355 | — | — | — | — | — |
| 2013-05-17 | $74.09 | $76.00 | $74.09 | $75.90 | 368,277 | — | — | — | $0.30 | — |
| 2013-05-16 | $75.74 | $76.19 | $75.50 | $75.75 | 690,148 | — | — | — | — | — |
| 2013-05-15 | $75.14 | $76.31 | $74.83 | $75.93 | 519,770 | — | — | — | — | — |
| 2013-05-14 | $73.74 | $75.35 | $73.71 | $75.28 | 424,126 | — | — | — | — | — |
| 2013-05-13 | $73.98 | $74.29 | $73.63 | $73.83 | 348,042 | — | — | — | — | — |
| 2013-05-10 | $74.26 | $74.31 | $73.48 | $73.88 | 422,237 | — | — | — | — | — |
| 2013-05-09 | $74.98 | $75.15 | $74.03 | $74.16 | 391,210 | — | — | — | — | — |
| 2013-05-08 | $74.41 | $75.27 | $73.98 | $75.01 | 1,075,962 | — | — | — | — | — |
| 2013-05-07 | $73.51 | $74.66 | $73.51 | $74.33 | 508,573 | — | — | — | — | — |
| 2013-05-06 | $73.40 | $73.62 | $73.09 | $73.54 | 393,234 | — | — | — | — | — |
| 2013-05-03 | $74.57 | $74.86 | $73.51 | $73.55 | 548,369 | — | — | — | — | — |
| 2013-05-02 | $71.16 | $74.63 | $71.16 | $74.34 | 815,875 | — | — | — | — | — |
| 2013-05-01 | $70.07 | $73.91 | $70.07 | $70.62 | 1,143,008 | — | — | — | — | — |
| 2013-04-30 | $71.01 | $71.77 | $70.53 | $71.60 | 1,016,606 | — | — | — | — | — |
| 2013-04-29 | $71.16 | $71.44 | $70.75 | $70.87 | 586,545 | — | — | — | — | — |
| 2013-04-26 | $71.90 | $71.91 | $70.58 | $70.89 | 382,846 | — | — | — | — | — |
| 2013-04-25 | $71.85 | $72.32 | $71.33 | $71.85 | 702,424 | — | — | — | — | — |
| 2013-04-24 | $70.96 | $72.61 | $70.53 | $71.58 | 1,346,707 | — | — | — | — | — |
| 2013-04-23 | $70.42 | $70.86 | $69.99 | $70.57 | 755,710 | — | — | — | — | — |
| 2013-04-22 | $70.33 | $70.70 | $69.66 | $70.13 | 434,243 | — | — | — | — | — |
| 2013-04-19 | $69.37 | $70.80 | $69.19 | $70.14 | 721,985 | — | — | — | — | — |
| 2013-04-18 | $69.47 | $69.64 | $68.64 | $69.19 | 827,746 | — | — | — | — | — |
| 2013-04-17 | $70.88 | $71.02 | $68.89 | $69.17 | 942,142 | — | — | — | — | — |
| 2013-04-16 | $71.17 | $71.54 | $70.88 | $71.20 | 820,597 | — | — | — | — | — |
| 2013-04-15 | $72.04 | $72.43 | $70.73 | $70.90 | 501,423 | — | — | — | — | — |
| 2013-04-12 | $73.12 | $73.34 | $72.42 | $72.49 | 312,698 | — | — | — | — | — |
| 2013-04-11 | $72.56 | $73.45 | $72.51 | $73.08 | 513,295 | — | — | — | — | — |
| 2013-04-10 | $72.42 | $72.88 | $72.19 | $72.48 | 524,087 | — | — | — | — | — |
| 2013-04-09 | $71.85 | $72.75 | $71.65 | $72.11 | 491,306 | — | — | — | — | — |
| 2013-04-08 | $70.99 | $71.61 | $70.96 | $71.56 | 546,615 | — | — | — | — | — |
| 2013-04-05 | $71.07 | $71.36 | $70.36 | $71.09 | 639,426 | — | — | — | — | — |
| 2013-04-04 | $71.73 | $72.18 | $71.45 | $71.62 | 406,454 | — | — | — | — | — |
| 2013-04-03 | $73.26 | $73.38 | $71.48 | $71.74 | 674,905 | — | — | — | — | — |
| 2013-04-02 | $73.89 | $74.52 | $72.75 | $73.05 | 603,138 | — | — | — | — | — |
| 2013-04-01 | $74.09 | $74.11 | $73.06 | $73.69 | 362,207 | — | — | — | — | — |
| 2013-03-28 | $72.74 | $74.31 | $72.61 | $73.93 | 660,875 | — | — | — | — | — |
| 2013-03-27 | $72.48 | $73.18 | $72.12 | $72.75 | 437,481 | — | — | — | — | — |
| 2013-03-26 | $72.13 | $72.82 | $71.91 | $72.62 | 472,285 | — | — | — | — | — |
| 2013-03-25 | $71.91 | $72.36 | $70.95 | $71.82 | 420,079 | — | — | — | — | — |
| 2013-03-22 | $71.43 | $71.93 | $71.26 | $71.73 | 414,008 | — | — | — | — | — |
| 2013-03-21 | $71.18 | $71.53 | $70.82 | $71.20 | 482,402 | — | — | — | — | — |
| 2013-03-20 | $70.30 | $71.76 | $70.13 | $71.40 | 629,174 | — | — | — | — | — |
| 2013-03-19 | $69.37 | $70.27 | $69.18 | $69.93 | 310,405 | — | — | — | — | — |
| 2013-03-18 | $69.33 | $69.82 | $68.68 | $69.37 | 428,712 | — | — | — | — | — |
| 2013-03-15 | $70.31 | $70.31 | $69.57 | $69.61 | 642,394 | — | — | — | — | — |
| 2013-03-14 | $70.09 | $70.85 | $70.09 | $70.51 | 549,448 | — | — | — | — | — |
| 2013-03-13 | $70.16 | $70.42 | $69.80 | $69.98 | 452,859 | — | — | — | — | — |
| 2013-03-12 | $70.34 | $70.49 | $69.71 | $70.13 | 626,341 | — | — | — | — | — |
| 2013-03-11 | $70.34 | $71.00 | $69.76 | $70.70 | 661,550 | — | — | — | — | — |
| 2013-03-08 | $69.81 | $70.65 | $69.58 | $70.42 | 802,385 | — | — | — | — | — |
| 2013-03-07 | $69.07 | $70.01 | $68.94 | $69.74 | 855,536 | — | — | — | — | — |
| 2013-03-06 | $69.31 | $69.40 | $68.57 | $69.04 | 309,056 | — | — | — | — | — |
| 2013-03-05 | $68.55 | $70.01 | $68.15 | $69.10 | 722,929 | — | — | — | — | — |
| 2013-03-04 | $67.42 | $68.03 | $67.19 | $68.01 | 369,221 | — | — | — | — | — |
| 2013-03-01 | $67.87 | $67.92 | $66.63 | $67.64 | 684,887 | — | — | — | — | — |
| 2013-02-28 | $67.71 | $68.62 | $67.43 | $68.15 | 661,415 | — | — | — | — | — |
| 2013-02-27 | $67.03 | $68.04 | $66.92 | $67.75 | 425,610 | — | — | — | — | — |
| 2013-02-26 | $67.29 | $67.38 | $66.36 | $67.01 | 597,607 | — | — | — | — | — |
| 2013-02-25 | $68.01 | $68.22 | $66.88 | $66.88 | 538,116 | — | — | — | — | — |
| 2013-02-22 | $67.72 | $68.28 | $67.64 | $67.84 | 732,777 | — | — | — | — | — |
| 2013-02-21 | $67.83 | $68.34 | $67.34 | $67.60 | 537,442 | — | — | — | — | — |
| 2013-02-20 | $68.28 | $68.56 | $67.79 | $67.94 | 491,036 | — | — | — | — | — |
| 2013-02-19 | $67.21 | $68.67 | $67.02 | $68.34 | 1,117,512 | — | — | — | — | — |
| 2013-02-15 | $67.08 | $67.78 | $66.92 | $67.12 | 901,402 | — | — | — | $0.30 | — |
| 2013-02-14 | $65.85 | $67.78 | $65.85 | $67.49 | 1,099,705 | — | — | — | — | — |
| 2013-02-13 | $65.82 | $66.09 | $65.06 | $66.09 | 591,941 | — | — | — | — | — |
| 2013-02-12 | $65.60 | $66.09 | $65.40 | $65.83 | 557,002 | — | — | — | — | — |
| 2013-02-11 | $65.24 | $65.67 | $64.70 | $65.40 | 705,662 | — | — | — | — | — |
| 2013-02-08 | $65.77 | $65.85 | $65.22 | $65.40 | 966,154 | — | — | — | — | — |
| 2013-02-07 | $66.06 | $66.38 | $65.31 | $65.56 | 420,348 | — | — | — | — | — |
| 2013-02-06 | $65.36 | $66.04 | $65.23 | $66.04 | 422,777 | — | — | — | — | — |
| 2013-02-05 | $65.37 | $66.20 | $65.35 | $65.66 | 424,261 | — | — | — | — | — |
| 2013-02-04 | $65.08 | $65.55 | $64.90 | $65.25 | 823,430 | — | — | — | — | — |
| 2013-02-01 | $64.94 | $65.89 | $64.61 | $65.26 | 690,553 | — | — | — | — | — |
| 2013-01-31 | $63.51 | $64.75 | $62.45 | $64.50 | 1,714,579 | — | — | — | — | — |
| 2013-01-30 | $65.40 | $65.86 | $65.14 | $65.42 | 728,055 | — | — | — | — | — |
| 2013-01-29 | $64.54 | $65.43 | $64.47 | $65.31 | 576,563 | — | — | — | — | — |
| 2013-01-28 | $64.31 | $64.72 | $63.21 | $64.68 | 745,862 | — | — | — | — | — |
| 2013-01-25 | $64.91 | $65.03 | $64.36 | $64.88 | 830,444 | — | — | — | — | — |
| 2013-01-24 | $64.19 | $65.06 | $64.12 | $64.87 | 750,314 | — | — | — | — | — |
| 2013-01-23 | $64.75 | $65.27 | $64.62 | $65.03 | 570,492 | — | — | — | — | — |
| 2013-01-22 | $65.09 | $65.61 | $64.77 | $65.11 | 891,015 | — | — | — | — | — |
| 2013-01-18 | $64.05 | $64.87 | $63.72 | $64.84 | 587,085 | — | — | — | — | — |
| 2013-01-17 | $63.03 | $63.99 | $62.81 | $63.89 | 680,840 | — | — | — | — | — |
| 2013-01-16 | $62.91 | $63.43 | $62.45 | $62.91 | 724,008 | — | — | — | — | — |
| 2013-01-15 | $61.68 | $63.25 | $61.68 | $63.21 | 678,142 | — | — | — | — | — |
| 2013-01-14 | $61.51 | $62.15 | $61.19 | $62.12 | 435,592 | — | — | — | — | — |
| 2013-01-11 | $61.69 | $61.84 | $61.05 | $61.48 | 510,462 | — | — | — | — | — |
| 2013-01-10 | $61.71 | $61.99 | $61.21 | $61.86 | 783,095 | — | — | — | — | — |
| 2013-01-09 | $61.45 | $61.99 | $61.24 | $61.39 | 511,541 | — | — | — | — | — |
| 2013-01-08 | $60.22 | $61.34 | $60.20 | $61.22 | 952,934 | — | — | — | — | — |
| 2013-01-07 | $60.56 | $60.99 | $60.15 | $60.35 | 632,276 | — | — | — | — | — |
| 2013-01-04 | $60.32 | $61.07 | $60.04 | $60.91 | 448,812 | — | — | — | — | — |
| 2013-01-03 | $60.45 | $60.67 | $59.97 | $60.12 | 781,206 | — | — | — | — | — |
| 2013-01-02 | $60.40 | $60.47 | $59.88 | $60.39 | 1,146,785 | — | — | — | — | — |
| 2012-12-31 | $58.60 | $59.58 | $58.36 | $59.29 | 680,705 | — | — | — | — | — |
| 2012-12-28 | $58.67 | $59.19 | $58.22 | $58.75 | 396,066 | — | — | — | — | — |
| 2012-12-27 | $58.98 | $59.24 | $58.48 | $59.01 | 402,811 | — | — | — | — | — |
| 2012-12-26 | $59.45 | $59.56 | $58.98 | $58.99 | 567,255 | — | — | — | — | — |
| 2012-12-24 | $60.13 | $60.13 | $58.94 | $59.30 | 309,596 | — | — | — | — | — |
| 2012-12-21 | $59.49 | $60.04 | $59.05 | $59.83 | 1,775,419 | — | — | — | — | — |
| 2012-12-20 | $59.56 | $60.42 | $59.56 | $60.13 | 1,269,949 | — | — | — | — | — |
| 2012-12-19 | $59.81 | $59.95 | $59.38 | $59.61 | 907,068 | — | — | — | — | — |
| 2012-12-18 | $59.70 | $60.21 | $59.04 | $60.00 | 791,189 | — | — | — | — | — |
| 2012-12-17 | $59.30 | $59.75 | $58.97 | $59.37 | 1,005,275 | — | — | — | — | — |
| 2012-12-14 | $59.85 | $60.20 | $59.33 | $59.45 | 1,080,144 | — | — | — | — | — |
| 2012-12-13 | $60.70 | $60.79 | $59.92 | $60.04 | 1,228,804 | — | — | — | — | — |
| 2012-12-12 | $61.42 | $61.77 | $60.56 | $60.59 | 1,435,336 | — | — | — | — | — |
| 2012-12-11 | $60.76 | $61.37 | $60.29 | $61.33 | 1,350,619 | — | — | — | — | — |
| 2012-12-10 | $60.35 | $60.67 | $59.87 | $60.38 | 858,369 | — | — | — | — | — |
| 2012-12-07 | $59.87 | $60.53 | $59.21 | $60.35 | 800,766 | — | — | — | — | — |
| 2012-12-06 | $58.64 | $59.62 | $58.25 | $59.60 | 857,020 | — | — | — | — | — |
| 2012-12-05 | $58.70 | $59.23 | $58.38 | $58.57 | 980,049 | — | — | — | — | — |
| 2012-12-04 | $59.01 | $59.17 | $58.49 | $58.63 | 595,449 | — | — | — | — | — |
| 2012-12-03 | $58.98 | $59.34 | $58.52 | $58.98 | 609,478 | — | — | — | — | — |
| 2012-11-30 | $58.70 | $59.25 | $58.56 | $59.13 | 766,097 | — | — | — | — | — |
| 2012-11-29 | $58.47 | $59.07 | $57.85 | $58.84 | 657,772 | — | — | — | — | — |
| 2012-11-28 | $57.43 | $58.20 | $57.39 | $58.08 | 808,591 | — | — | — | — | — |
| 2012-11-27 | $57.50 | $58.67 | $57.35 | $57.66 | 949,966 | — | — | — | — | — |
| 2012-11-26 | $57.21 | $57.64 | $56.72 | $57.63 | 401,193 | — | — | — | — | — |
| 2012-11-23 | $57.48 | $57.69 | $57.21 | $57.41 | 236,075 | — | — | — | — | — |
| 2012-11-21 | $57.16 | $57.32 | $56.55 | $57.25 | 768,795 | — | — | — | — | — |
| 2012-11-20 | $56.84 | $57.45 | $56.20 | $57.05 | 783,634 | — | — | — | — | — |
| 2012-11-19 | $56.43 | $57.29 | $55.91 | $57.23 | 1,329,709 | — | — | — | — | — |
| 2012-11-16 | $54.57 | $55.53 | $54.33 | $55.47 | 944,705 | — | — | — | $0.30 | — |
| 2012-11-15 | $55.40 | $55.43 | $54.25 | $54.87 | 1,397,294 | — | — | — | — | — |
| 2012-11-14 | $55.79 | $56.39 | $55.00 | $55.19 | 1,093,499 | — | — | — | — | — |
| 2012-11-13 | $56.18 | $56.40 | $55.30 | $55.54 | 1,007,838 | — | — | — | — | — |
| 2012-11-12 | $56.50 | $56.89 | $55.97 | $56.18 | 1,097,277 | — | — | — | — | — |
| 2012-11-09 | $56.63 | $58.40 | $55.84 | $56.50 | 4,157,483 | — | — | — | — | — |
| 2012-11-08 | $52.56 | $53.20 | $51.68 | $52.50 | 1,500,358 | — | — | — | — | — |
| 2012-11-07 | $53.45 | $53.83 | $51.89 | $52.66 | 861,337 | — | — | — | — | — |
| 2012-11-06 | $53.92 | $54.82 | $53.25 | $54.08 | 832,603 | — | — | — | — | — |
| 2012-11-05 | $54.46 | $54.46 | $53.66 | $54.19 | 474,039 | — | — | — | — | — |
| 2012-11-02 | $55.41 | $56.31 | $54.29 | $54.43 | 822,216 | — | — | — | — | — |
| 2012-11-01 | $54.28 | $55.41 | $54.09 | $55.41 | 1,016,202 | — | — | — | — | — |
| 2012-10-31 | $53.90 | $54.84 | $53.38 | $54.09 | 649,004 | — | — | — | — | — |
| 2012-10-26 | $53.51 | $53.91 | $53.02 | $53.57 | 651,297 | — | — | — | — | — |
| 2012-10-25 | $52.63 | $53.57 | $52.49 | $53.51 | 773,652 | — | — | — | — | — |
| 2012-10-24 | $52.48 | $52.59 | $51.60 | $52.39 | 446,924 | — | — | — | — | — |
| 2012-10-23 | $52.34 | $52.50 | $51.49 | $52.27 | 530,292 | — | — | — | — | — |
| 2012-10-22 | $52.91 | $53.97 | $51.99 | $52.63 | 953,203 | — | — | — | — | — |
| 2012-10-19 | $55.07 | $55.11 | $53.89 | $54.13 | 311,214 | — | — | — | — | — |
| 2012-10-18 | $54.77 | $55.29 | $54.59 | $55.11 | 342,106 | — | — | — | — | — |
| 2012-10-17 | $54.25 | $55.04 | $54.20 | $54.89 | 318,499 | — | — | — | — | — |
| 2012-10-16 | $54.23 | $54.51 | $54.23 | $54.44 | 324,435 | — | — | — | — | — |
| 2012-10-15 | $54.14 | $54.43 | $53.66 | $53.93 | 332,394 | — | — | — | — | — |
| 2012-10-12 | $54.11 | $54.51 | $53.51 | $53.93 | 341,027 | — | — | — | — | — |
| 2012-10-11 | $55.08 | $55.12 | $54.48 | $54.51 | 369,626 | — | — | — | — | — |
| 2012-10-10 | $54.42 | $54.87 | $54.30 | $54.70 | 479,300 | — | — | — | — | — |
| 2012-10-09 | $55.04 | $55.33 | $54.39 | $54.51 | 269,530 | — | — | — | — | — |
| 2012-10-08 | $55.12 | $55.49 | $54.74 | $55.16 | 351,684 | — | — | — | — | — |
| 2012-10-05 | $55.38 | $55.86 | $54.97 | $55.16 | 455,422 | — | — | — | — | — |
| 2012-10-04 | $55.44 | $55.53 | $54.94 | $55.30 | 406,184 | — | — | — | — | — |
| 2012-10-03 | $55.03 | $55.49 | $54.81 | $55.41 | 655,209 | — | — | — | — | — |
| 2012-10-02 | $54.99 | $55.51 | $54.57 | $55.05 | 714,161 | — | — | — | — | — |
| 2012-10-01 | $55.38 | $56.15 | $54.45 | $54.79 | 828,826 | — | — | — | — | — |
| 2012-09-28 | $55.34 | $55.89 | $55.09 | $55.31 | 645,092 | — | — | — | — | — |
| 2012-09-27 | $55.93 | $56.20 | $55.38 | $55.59 | 470,261 | — | — | — | — | — |
| 2012-09-26 | $55.85 | $56.23 | $55.52 | $55.80 | 408,342 | — | — | — | — | — |
| 2012-09-25 | $56.58 | $56.98 | $55.80 | $55.88 | 703,908 | — | — | — | — | — |
| 2012-09-24 | $55.66 | $56.69 | $55.39 | $56.46 | 784,309 | — | — | — | — | — |
| 2012-09-21 | $57.07 | $57.08 | $55.91 | $55.92 | 1,283,169 | — | — | — | — | — |
| 2012-09-20 | $56.58 | $57.06 | $56.40 | $56.81 | 920,693 | — | — | — | — | — |
| 2012-09-19 | $55.91 | $57.15 | $55.69 | $56.66 | 1,632,560 | — | — | — | — | — |
| 2012-09-18 | $50.78 | $56.55 | $50.78 | $55.76 | 5,353,372 | — | — | — | — | — |
| 2012-09-17 | $50.62 | $50.82 | $50.17 | $50.35 | 644,957 | — | — | — | — | — |
| 2012-09-14 | $51.48 | $52.17 | $50.55 | $50.62 | 1,638,765 | — | — | — | — | — |
| 2012-09-13 | $52.36 | $52.44 | $50.69 | $51.62 | 1,660,754 | — | — | — | — | — |
| 2012-09-12 | $52.35 | $52.64 | $52.17 | $52.42 | 796,719 | — | — | — | — | — |
| 2012-09-11 | $52.18 | $52.85 | $51.94 | $52.08 | 793,887 | — | — | — | — | — |
| 2012-09-10 | $52.38 | $52.94 | $52.08 | $52.40 | 474,848 | — | — | — | — | — |
| 2012-09-07 | $52.32 | $52.76 | $52.30 | $52.48 | 644,687 | — | — | — | — | — |
| 2012-09-06 | $51.83 | $52.68 | $51.70 | $52.31 | 681,650 | — | — | — | — | — |
| 2012-09-05 | $50.79 | $51.52 | $50.79 | $51.52 | 767,716 | — | — | — | — | — |
| 2012-09-04 | $50.93 | $51.16 | $50.70 | $50.96 | 762,590 | — | — | — | — | — |
| 2012-08-31 | $50.86 | $51.33 | $50.77 | $51.07 | 832,198 | — | — | — | — | — |
| 2012-08-30 | $50.23 | $50.68 | $50.23 | $50.59 | 805,488 | — | — | — | — | — |
| 2012-08-29 | $50.42 | $50.62 | $50.25 | $50.53 | 731,293 | — | — | — | — | — |
| 2012-08-28 | $50.53 | $50.64 | $49.98 | $50.21 | 586,950 | — | — | — | — | — |
| 2012-08-27 | $50.85 | $50.99 | $50.55 | $50.59 | 504,121 | — | — | — | — | — |
| 2012-08-24 | $50.38 | $50.87 | $50.21 | $50.73 | 443,416 | — | — | — | — | — |
| 2012-08-23 | $50.70 | $50.84 | $50.56 | $50.63 | 647,790 | — | — | — | — | — |
| 2012-08-22 | $50.47 | $50.83 | $50.33 | $50.76 | 665,597 | — | — | — | — | — |
| 2012-08-21 | $50.46 | $50.94 | $50.35 | $50.67 | 933,913 | — | — | — | — | — |
| 2012-08-20 | $50.15 | $50.51 | $49.84 | $50.44 | 979,374 | — | — | — | $0.30 | — |
| 2012-08-17 | $50.03 | $50.67 | $49.87 | $50.57 | 1,308,530 | — | — | — | — | — |
| 2012-08-16 | $49.15 | $50.08 | $49.02 | $49.74 | 1,672,490 | — | — | — | — | — |
| 2012-08-15 | $48.36 | $49.38 | $48.35 | $49.20 | 1,371,259 | — | — | — | — | — |
| 2012-08-14 | $48.51 | $49.03 | $48.09 | $48.27 | 1,893,456 | — | — | — | — | — |
| 2012-08-13 | $48.67 | $48.84 | $47.71 | $48.31 | 1,098,626 | — | — | — | — | — |
| 2012-08-10 | $48.72 | $49.13 | $48.49 | $48.60 | 828,151 | — | — | — | — | — |
| 2012-08-09 | $48.89 | $49.91 | $48.64 | $48.92 | 2,033,618 | — | — | — | — | — |
| 2012-08-08 | $48.58 | $49.21 | $48.55 | $48.92 | 1,270,488 | — | — | — | — | — |
| 2012-08-07 | $49.03 | $49.47 | $48.38 | $48.81 | 1,820,341 | — | — | — | — | — |
| 2012-08-06 | $49.68 | $50.04 | $48.86 | $48.90 | 2,706,094 | — | — | — | — | — |
| 2012-08-03 | $50.64 | $50.93 | $49.14 | $49.47 | 1,971,429 | — | — | — | — | — |
| 2012-08-02 | $50.70 | $50.70 | $49.19 | $49.89 | 2,980,481 | — | — | — | — | — |
| 2012-08-01 | $53.24 | $53.96 | $50.12 | $50.70 | 4,669,024 | — | — | — | — | — |
| 2012-07-31 | $58.04 | $58.19 | $57.29 | $57.65 | 955,362 | — | — | — | — | — |
| 2012-07-30 | $59.01 | $59.11 | $57.76 | $57.98 | 652,781 | — | — | — | — | — |
| 2012-07-27 | $58.60 | $59.57 | $58.43 | $59.11 | 1,030,636 | — | — | — | — | — |
| 2012-07-26 | $57.66 | $58.76 | $57.40 | $58.35 | 1,058,695 | — | — | — | — | — |
| 2012-07-25 | $56.52 | $56.88 | $56.09 | $56.84 | 462,707 | — | — | — | — | — |
| 2012-07-24 | $57.74 | $57.74 | $56.11 | $56.39 | 661,280 | — | — | — | — | — |
| 2012-07-23 | $56.15 | $58.35 | $55.97 | $57.60 | 1,118,996 | — | — | — | — | — |
| 2012-07-20 | $57.67 | $58.05 | $57.06 | $57.07 | 701,075 | — | — | — | — | — |
| 2012-07-19 | $57.87 | $58.66 | $57.44 | $57.94 | 731,158 | — | — | — | — | — |
| 2012-07-18 | $56.95 | $58.00 | $56.88 | $57.78 | 1,001,498 | — | — | — | — | — |
| 2012-07-17 | $56.70 | $57.32 | $56.52 | $57.25 | 696,893 | — | — | — | — | — |
| 2012-07-16 | $55.85 | $56.68 | $55.75 | $56.53 | 553,899 | — | — | — | — | — |
| 2012-07-13 | $55.12 | $56.49 | $55.07 | $55.83 | 824,239 | — | — | — | — | — |
| 2012-07-12 | $55.17 | $55.17 | $54.43 | $54.91 | 452,859 | — | — | — | — | — |
| 2012-07-11 | $55.97 | $56.17 | $55.35 | $55.46 | 683,943 | — | — | — | — | — |
| 2012-07-10 | $55.92 | $56.29 | $55.86 | $56.09 | 443,956 | — | — | — | — | — |
| 2012-07-09 | $55.99 | $56.05 | $55.35 | $55.55 | 359,239 | — | — | — | — | — |
| 2012-07-06 | $55.78 | $56.21 | $55.66 | $56.10 | 387,972 | — | — | — | — | — |
| 2012-07-05 | $55.53 | $56.49 | $55.53 | $56.29 | 759,757 | — | — | — | — | — |
| 2012-07-03 | $55.63 | $56.13 | $55.34 | $55.86 | 304,065 | — | — | — | — | — |
| 2012-07-02 | $55.78 | $56.09 | $55.05 | $55.63 | 417,111 | — | — | — | — | — |
| 2012-06-29 | $54.89 | $55.83 | $54.76 | $55.78 | 567,794 | — | — | — | — | — |
| 2012-06-28 | $52.87 | $54.28 | $52.65 | $54.27 | 488,203 | — | — | — | — | — |
| 2012-06-27 | $53.14 | $53.37 | $52.83 | $53.05 | 596,528 | — | — | — | — | — |
| 2012-06-26 | $52.21 | $53.25 | $51.85 | $53.14 | 692,712 | — | — | — | — | — |
| 2012-06-25 | $52.80 | $52.80 | $51.81 | $52.21 | 822,081 | — | — | — | — | — |
| 2012-06-22 | $53.03 | $53.40 | $52.71 | $53.19 | 495,353 | — | — | — | — | — |
| 2012-06-21 | $53.85 | $54.28 | $52.66 | $52.78 | 511,271 | — | — | — | — | — |
| 2012-06-20 | $54.34 | $54.46 | $53.55 | $53.87 | 812,907 | — | — | — | — | — |
| 2012-06-19 | $54.67 | $55.29 | $54.35 | $54.58 | 580,205 | — | — | — | — | — |
| 2012-06-18 | $54.94 | $55.06 | $54.26 | $54.78 | 638,347 | — | — | — | — | — |
| 2012-06-15 | $55.26 | $55.74 | $55.25 | $55.29 | 1,258,752 | — | — | — | — | — |
| 2012-06-14 | $54.73 | $55.52 | $54.55 | $55.26 | 535,283 | — | — | — | — | — |
| 2012-06-13 | $55.06 | $55.29 | $54.49 | $54.62 | 549,987 | — | — | — | — | — |
| 2012-06-12 | $54.37 | $55.22 | $54.37 | $55.09 | 508,438 | — | — | — | — | — |
| 2012-06-11 | $54.67 | $55.33 | $54.11 | $54.31 | 752,607 | — | — | — | — | — |
| 2012-06-08 | $53.93 | $54.91 | $53.65 | $54.40 | 1,211,402 | — | — | — | — | — |
| 2012-06-07 | $54.34 | $54.61 | $53.65 | $54.00 | 692,442 | — | — | — | — | — |
| 2012-06-06 | $52.88 | $53.92 | $52.79 | $53.91 | 676,389 | — | — | — | — | — |
| 2012-06-05 | $51.74 | $52.75 | $51.53 | $52.56 | 597,337 | — | — | — | — | — |
| 2012-06-04 | $52.06 | $52.13 | $51.48 | $51.94 | 632,681 | — | — | — | — | — |
| 2012-06-01 | $53.14 | $53.88 | $51.85 | $52.06 | 1,004,331 | — | — | — | — | — |
| 2012-05-31 | $54.43 | $54.43 | $53.39 | $54.05 | 925,009 | — | — | — | — | — |
| 2012-05-30 | $54.56 | $54.60 | $53.78 | $54.28 | 931,485 | — | — | — | — | — |
| 2012-05-29 | $54.25 | $55.04 | $54.17 | $54.90 | 780,936 | — | — | — | — | — |
| 2012-05-25 | $53.50 | $54.59 | $53.22 | $54.02 | 689,879 | — | — | — | — | — |
| 2012-05-24 | $53.89 | $54.14 | $53.16 | $53.27 | 738,308 | — | — | — | — | — |
| 2012-05-23 | $54.04 | $54.25 | $52.73 | $53.68 | 758,138 | — | — | — | — | — |
| 2012-05-22 | $54.81 | $54.97 | $54.25 | $54.31 | 788,491 | — | — | — | — | — |
| 2012-05-21 | $54.34 | $54.76 | $53.81 | $54.66 | 414,143 | — | — | — | — | — |
| 2012-05-18 | $55.19 | $55.83 | $54.15 | $54.31 | 950,101 | — | — | — | — | — |
| 2012-05-17 | $55.23 | $55.38 | $54.56 | $55.14 | 935,397 | — | — | — | — | — |
| 2012-05-16 | $55.41 | $55.97 | $55.19 | $55.28 | 620,270 | — | — | — | — | — |
| 2012-05-15 | $55.26 | $55.56 | $54.72 | $55.14 | 868,621 | — | — | — | — | — |
| 2012-05-14 | $54.77 | $55.43 | $54.77 | $55.17 | 735,475 | — | — | — | — | — |
| 2012-05-11 | $54.90 | $55.24 | $54.78 | $55.06 | 560,914 | — | — | — | — | — |
| 2012-05-10 | $55.37 | $55.79 | $54.97 | $55.12 | 434,648 | — | — | — | — | — |
| 2012-05-09 | $54.78 | $55.25 | $54.35 | $54.96 | 801,441 | — | — | — | — | — |
| 2012-05-08 | $55.74 | $55.78 | $54.98 | $55.37 | 1,005,545 | — | — | — | — | — |
| 2012-05-07 | $56.14 | $56.72 | $55.74 | $55.94 | 1,223,543 | — | — | — | — | — |
| 2012-05-04 | $56.84 | $57.36 | $55.96 | $56.22 | 1,103,887 | — | — | — | — | — |
| 2012-05-03 | $57.17 | $58.04 | $56.66 | $57.16 | 1,452,064 | — | — | — | — | — |
| 2012-05-02 | $55.60 | $57.81 | $54.44 | $57.51 | 3,281,443 | — | — | — | — | — |
| 2012-05-01 | $52.64 | $52.96 | $52.13 | $52.48 | 1,405,388 | — | — | — | — | — |
| 2012-04-30 | $53.04 | $53.18 | $52.58 | $52.88 | 670,048 | — | — | — | — | — |
| 2012-04-27 | $52.93 | $53.29 | $52.81 | $53.16 | 919,883 | — | — | — | — | — |
| 2012-04-26 | $52.56 | $53.43 | $52.35 | $53.14 | 1,123,582 | — | — | — | — | — |
| 2012-04-25 | $52.94 | $53.22 | $52.45 | $52.54 | 703,369 | — | — | — | — | — |
| 2012-04-24 | $52.34 | $53.05 | $52.06 | $52.57 | 695,140 | — | — | — | — | — |
| 2012-04-23 | $52.51 | $52.61 | $51.82 | $52.17 | 856,210 | — | — | — | — | — |
| 2012-04-20 | $52.93 | $53.58 | $52.85 | $52.97 | 406,184 | — | — | — | — | — |
| 2012-04-19 | $53.69 | $53.82 | $52.59 | $52.85 | 704,718 | — | — | — | — | — |
| 2012-04-18 | $53.60 | $54.11 | $53.40 | $53.71 | 716,994 | — | — | — | — | — |
| 2012-04-17 | $53.31 | $54.04 | $53.00 | $53.84 | 541,489 | — | — | — | — | — |
| 2012-04-16 | $53.10 | $53.46 | $52.75 | $52.97 | 435,457 | — | — | — | — | — |
| 2012-04-13 | $53.43 | $53.60 | $52.68 | $52.85 | 656,019 | — | — | — | — | — |
| 2012-04-12 | $52.88 | $53.65 | $52.85 | $53.55 | 406,589 | — | — | — | — | — |
| 2012-04-11 | $53.24 | $53.36 | $52.77 | $52.98 | 543,512 | — | — | — | — | — |
| 2012-04-10 | $53.12 | $53.28 | $52.38 | $52.90 | 822,755 | — | — | — | — | — |
| 2012-04-09 | $53.27 | $53.88 | $52.83 | $53.21 | 591,267 | — | — | — | — | — |
| 2012-04-05 | $53.65 | $54.38 | $53.40 | $53.68 | 1,082,977 | — | — | — | — | — |
| 2012-04-04 | $55.32 | $55.47 | $53.81 | $53.81 | 1,601,533 | — | — | — | — | — |
| 2012-04-03 | $55.77 | $56.13 | $55.54 | $55.92 | 937,825 | — | — | — | — | — |
| 2012-04-02 | $55.11 | $55.96 | $54.97 | $55.74 | 861,067 | — | — | — | — | — |
| 2012-03-30 | $55.23 | $55.73 | $54.99 | $54.99 | 581,824 | — | — | — | — | — |
| 2012-03-29 | $54.37 | $55.14 | $54.17 | $55.07 | 691,363 | — | — | — | — | — |
| 2012-03-28 | $54.25 | $54.77 | $53.68 | $54.68 | 648,734 | — | — | — | — | — |
| 2012-03-27 | $54.65 | $54.65 | $53.88 | $54.13 | 809,265 | — | — | — | — | — |
| 2012-03-26 | $55.50 | $55.74 | $54.15 | $54.52 | 927,572 | — | — | — | — | — |
| 2012-03-23 | $55.00 | $55.44 | $54.67 | $55.32 | 604,082 | — | — | — | — | — |
| 2012-03-22 | $55.70 | $56.01 | $54.38 | $54.84 | 1,379,757 | — | — | — | — | — |
| 2012-03-21 | $56.26 | $56.26 | $55.90 | $56.08 | 434,648 | — | — | — | — | — |
| 2012-03-20 | $56.31 | $56.38 | $55.97 | $56.16 | 679,356 | — | — | — | — | — |
| 2012-03-19 | $56.31 | $57.12 | $56.26 | $56.60 | 409,691 | — | — | — | — | — |
| 2012-03-16 | $57.12 | $57.47 | $56.26 | $56.42 | 934,722 | — | — | — | — | — |
| 2012-03-15 | $57.26 | $57.34 | $57.00 | $57.18 | 259,952 | — | — | — | — | — |
| 2012-03-14 | $57.32 | $57.49 | $56.73 | $57.26 | 569,278 | — | — | — | — | — |
| 2012-03-13 | $56.89 | $57.53 | $56.69 | $57.52 | 502,233 | — | — | — | — | — |
| 2012-03-12 | $56.40 | $56.81 | $56.23 | $56.70 | 305,818 | — | — | — | — | — |
| 2012-03-09 | $56.43 | $56.57 | $56.08 | $56.41 | 413,064 | — | — | — | — | — |
| 2012-03-08 | $56.44 | $56.89 | $56.08 | $56.30 | 472,690 | — | — | — | — | — |
| 2012-03-07 | $55.50 | $56.35 | $55.26 | $56.29 | 575,349 | — | — | — | — | — |
| 2012-03-06 | $55.72 | $55.85 | $55.15 | $55.46 | 758,408 | — | — | — | — | — |
| 2012-03-05 | $55.55 | $56.08 | $55.41 | $56.05 | 681,380 | — | — | — | — | — |
| 2012-03-02 | $56.20 | $56.40 | $55.57 | $55.81 | 611,097 | — | — | — | — | — |
| 2012-03-01 | $56.69 | $56.86 | $56.06 | $56.24 | 620,945 | — | — | — | — | — |
| 2012-02-29 | $57.06 | $57.33 | $56.31 | $56.67 | 1,560,928 | — | — | — | — | — |
| 2012-02-28 | $57.10 | $57.30 | $56.85 | $57.10 | 526,245 | — | — | — | — | — |
| 2012-02-27 | $57.00 | $57.32 | $56.68 | $57.03 | 854,592 | — | — | — | — | — |
| 2012-02-24 | $57.85 | $57.85 | $57.29 | $57.32 | 447,194 | — | — | — | — | — |
| 2012-02-23 | $57.40 | $57.99 | $57.09 | $57.76 | 587,759 | — | — | — | — | — |
| 2012-02-22 | $57.86 | $57.92 | $56.90 | $57.55 | 592,076 | — | — | — | — | — |
| 2012-02-21 | $58.06 | $58.30 | $57.57 | $57.94 | 439,774 | — | — | — | — | — |
| 2012-02-17 | $58.50 | $58.78 | $57.77 | $57.93 | 357,890 | — | — | — | — | — |
| 2012-02-16 | $57.68 | $58.61 | $57.40 | $58.32 | 828,151 | — | — | — | — | — |
| 2012-02-15 | $57.03 | $57.86 | $56.85 | $57.57 | 908,552 | — | — | — | — | — |
| 2012-02-14 | $56.60 | $56.90 | $56.38 | $56.90 | 551,067 | — | — | — | — | — |
| 2012-02-13 | $56.63 | $56.90 | $56.25 | $56.63 | 567,389 | — | — | — | — | — |
| 2012-02-10 | $56.38 | $56.74 | $56.23 | $56.43 | 571,841 | — | — | — | — | — |
| 2012-02-09 | $56.78 | $57.08 | $56.35 | $56.94 | 631,602 | — | — | — | — | — |
| 2012-02-08 | $56.60 | $56.83 | $56.11 | $56.52 | 763,264 | — | — | — | — | — |
| 2012-02-07 | $55.88 | $57.02 | $55.77 | $56.48 | 875,501 | — | — | — | — | — |
| 2012-02-06 | $56.26 | $56.32 | $55.77 | $55.92 | 796,585 | — | — | — | — | — |
| 2012-02-03 | $56.78 | $57.03 | $56.40 | $56.46 | 654,805 | — | — | — | — | — |
| 2012-02-02 | $56.93 | $57.36 | $56.26 | $56.40 | 959,948 | — | — | — | — | — |
| 2012-02-01 | $56.34 | $58.47 | $54.63 | $56.87 | 2,898,461 | — | — | — | — | — |
| 2012-01-31 | $58.14 | $58.14 | $56.96 | $57.17 | 1,087,024 | — | — | — | — | — |
| 2012-01-30 | $57.68 | $58.12 | $56.92 | $57.78 | 1,024,970 | — | — | — | — | — |
| 2012-01-27 | $58.66 | $59.00 | $57.72 | $58.00 | 1,225,567 | — | — | — | — | — |
| 2012-01-26 | $58.87 | $59.38 | $58.64 | $58.98 | 808,186 | — | — | — | — | — |
| 2012-01-25 | $58.35 | $59.21 | $58.22 | $58.66 | 653,321 | — | — | — | — | — |
| 2012-01-24 | $57.67 | $58.81 | $57.67 | $58.35 | 630,792 | — | — | — | — | — |
| 2012-01-23 | $58.29 | $58.62 | $58.02 | $58.09 | 611,367 | — | — | — | — | — |
| 2012-01-20 | $58.01 | $58.56 | $57.91 | $58.26 | 708,765 | — | — | — | — | — |
| 2012-01-19 | $57.90 | $58.37 | $57.60 | $58.15 | 804,948 | — | — | — | — | — |
| 2012-01-18 | $57.41 | $58.24 | $57.18 | $57.93 | 1,055,997 | — | — | — | — | — |
| 2012-01-17 | $57.18 | $57.66 | $57.09 | $57.45 | 593,155 | — | — | — | — | — |
| 2012-01-13 | $57.28 | $57.28 | $56.39 | $56.75 | 395,797 | — | — | — | — | — |
| 2012-01-12 | $57.98 | $57.98 | $57.38 | $57.76 | 279,648 | — | — | — | — | — |
| 2012-01-11 | $57.66 | $58.33 | $57.64 | $57.75 | 534,744 | — | — | — | — | — |
| 2012-01-10 | $58.24 | $58.68 | $57.86 | $57.97 | 619,326 | — | — | — | — | — |
| 2012-01-09 | $57.21 | $57.89 | $57.12 | $57.87 | 379,069 | — | — | — | — | — |
| 2012-01-06 | $58.11 | $58.21 | $57.17 | $57.25 | 503,717 | — | — | — | — | — |
| 2012-01-05 | $57.76 | $58.22 | $57.27 | $58.04 | 547,289 | — | — | — | — | — |
| 2012-01-04 | $57.70 | $58.65 | $57.63 | $58.08 | 660,605 | — | — | — | — | — |
| 2012-01-03 | $58.32 | $59.29 | $58.32 | $58.78 | 1,215,989 | — | — | — | — | — |
| 2011-12-30 | $57.61 | $57.82 | $57.15 | $57.44 | 295,296 | — | — | — | — | — |
| 2011-12-29 | $57.18 | $57.77 | $56.82 | $57.66 | 351,145 | — | — | — | — | — |
| 2011-12-28 | $57.61 | $57.75 | $56.67 | $56.89 | 483,617 | — | — | — | — | — |
| 2011-12-27 | $56.90 | $57.64 | $56.50 | $57.52 | 620,270 | — | — | — | — | — |
| 2011-12-23 | $56.29 | $56.89 | $56.15 | $56.87 | 323,625 | — | — | — | — | — |
| 2011-12-22 | $55.57 | $56.32 | $55.54 | $56.29 | 464,056 | — | — | — | — | — |
| 2011-12-21 | $55.54 | $55.54 | $54.35 | $55.52 | 607,725 | — | — | — | — | — |
| 2011-12-20 | $54.94 | $55.73 | $54.78 | $55.69 | 647,925 | — | — | — | — | — |
| 2011-12-19 | $55.08 | $55.23 | $53.91 | $54.00 | 350,335 | — | — | — | — | — |
| 2011-12-16 | $55.16 | $55.72 | $54.63 | $55.03 | 844,069 | — | — | — | — | — |
| 2011-12-15 | $53.81 | $55.12 | $53.51 | $54.90 | 635,109 | — | — | — | — | — |
| 2011-12-14 | $53.59 | $54.40 | $53.12 | $53.47 | 630,792 | — | — | — | — | — |
| 2011-12-13 | $54.83 | $55.09 | $53.44 | $53.70 | 769,605 | — | — | — | — | — |
| 2011-12-12 | $54.32 | $54.77 | $54.11 | $54.71 | 593,830 | — | — | — | — | — |
| 2011-12-09 | $54.23 | $55.03 | $54.03 | $54.83 | 293,812 | — | — | — | — | — |
| 2011-12-08 | $54.43 | $54.83 | $53.76 | $53.92 | 477,141 | — | — | — | — | — |
| 2011-12-07 | $53.92 | $55.32 | $53.87 | $55.11 | 463,786 | — | — | — | — | — |
| 2011-12-06 | $54.23 | $54.65 | $53.56 | $54.24 | 494,409 | — | — | — | — | — |
| 2011-12-05 | $54.05 | $54.75 | $53.45 | $54.28 | 449,352 | — | — | — | — | — |
| 2011-12-02 | $53.77 | $54.32 | $53.20 | $53.50 | 517,342 | — | — | — | — | — |
| 2011-12-01 | $53.41 | $54.24 | $53.02 | $53.11 | 653,725 | — | — | — | — | — |
| 2011-11-30 | $53.36 | $53.86 | $53.25 | $53.58 | 1,091,206 | — | — | — | — | — |
| 2011-11-29 | $52.41 | $52.71 | $52.05 | $52.22 | 812,638 | — | — | — | — | — |
| 2011-11-28 | $51.74 | $52.63 | $51.68 | $52.31 | 606,645 | — | — | — | — | — |
| 2011-11-25 | $49.89 | $51.28 | $49.89 | $50.46 | 425,879 | — | — | — | — | — |
| 2011-11-23 | $50.51 | $50.72 | $49.87 | $50.07 | 574,944 | — | — | — | — | — |
| 2011-11-22 | $50.76 | $51.39 | $50.65 | $50.99 | 606,780 | — | — | — | — | — |
| 2011-11-21 | $51.03 | $51.62 | $50.27 | $50.93 | 993,539 | — | — | — | — | — |
| 2011-11-18 | $51.70 | $52.08 | $51.38 | $51.83 | 538,656 | — | — | — | — | — |
| 2011-11-17 | $51.63 | $52.41 | $51.12 | $51.39 | 681,515 | — | — | — | — | — |
| 2011-11-16 | $52.12 | $52.42 | $51.59 | $51.62 | 883,595 | — | — | — | — | — |
| 2011-11-15 | $52.33 | $52.76 | $51.77 | $52.43 | 442,742 | — | — | — | — | — |
| 2011-11-14 | $52.59 | $53.19 | $52.37 | $52.59 | 526,380 | — | — | — | — | — |
| 2011-11-11 | $52.21 | $53.22 | $52.19 | $52.95 | 772,842 | — | — | — | — | — |
| 2011-11-10 | $51.94 | $51.96 | $50.96 | $51.76 | 871,454 | — | — | — | — | — |
| 2011-11-09 | $52.12 | $52.46 | $51.02 | $51.29 | 753,821 | — | — | — | — | — |
| 2011-11-08 | $52.32 | $53.08 | $51.62 | $52.98 | 575,349 | — | — | — | — | — |
| 2011-11-07 | $51.74 | $52.13 | $50.99 | $52.02 | 508,168 | — | — | — | — | — |
| 2011-11-04 | $52.53 | $52.53 | $51.07 | $51.88 | 1,031,041 | — | — | — | — | — |
| 2011-11-03 | $54.14 | $54.34 | $51.13 | $52.94 | 1,281,955 | — | — | — | — | — |
| 2011-11-02 | $53.81 | $54.15 | $52.80 | $53.45 | 603,543 | — | — | — | — | — |
| 2011-11-01 | $52.88 | $54.31 | $52.38 | $52.93 | 810,209 | — | — | — | — | — |
| 2011-10-31 | $55.30 | $55.97 | $54.66 | $54.70 | 675,040 | — | — | — | — | — |
| 2011-10-28 | $56.03 | $56.55 | $55.48 | $55.73 | 724,953 | — | — | — | — | — |
| 2011-10-27 | $56.80 | $56.93 | $55.86 | $56.35 | 640,235 | — | — | — | — | — |
| 2011-10-26 | $55.60 | $55.86 | $54.94 | $55.59 | 1,541,502 | — | — | — | — | — |
| 2011-10-25 | $55.60 | $55.95 | $54.80 | $54.97 | 484,561 | — | — | — | — | — |
| 2011-10-24 | $55.73 | $55.90 | $55.28 | $55.59 | 896,950 | — | — | — | — | — |
| 2011-10-21 | $55.27 | $55.99 | $55.12 | $55.72 | 671,802 | — | — | — | — | — |
| 2011-10-20 | $54.16 | $54.94 | $53.60 | $54.82 | 590,727 | — | — | — | — | — |
| 2011-10-19 | $53.86 | $54.66 | $53.63 | $54.24 | 696,489 | — | — | — | — | — |
| 2011-10-18 | $53.29 | $54.32 | $52.88 | $54.08 | 376,776 | — | — | — | — | — |
| 2011-10-17 | $54.57 | $54.64 | $53.28 | $53.46 | 397,146 | — | — | — | — | — |
| 2011-10-14 | $54.11 | $55.07 | $53.74 | $54.94 | 666,676 | — | — | — | — | — |
| 2011-10-13 | $52.49 | $53.99 | $52.49 | $53.71 | 869,970 | — | — | — | — | — |
| 2011-10-12 | $51.78 | $53.47 | $51.78 | $52.86 | 579,396 | — | — | — | — | — |
| 2011-10-11 | $51.27 | $51.53 | $50.73 | $51.34 | 428,577 | — | — | — | — | — |
| 2011-10-10 | $51.19 | $51.82 | $50.59 | $51.51 | 445,845 | — | — | — | — | — |
| 2011-10-07 | $51.04 | $51.11 | $49.86 | $50.16 | 580,879 | — | — | — | — | — |
| 2011-10-06 | $49.63 | $50.80 | $49.63 | $50.76 | 558,081 | — | — | — | — | — |
| 2011-10-05 | $49.85 | $50.11 | $48.71 | $49.82 | 1,140,040 | — | — | — | — | — |
| 2011-10-04 | $47.15 | $49.69 | $46.69 | $49.65 | 1,162,433 | — | — | — | — | — |
| 2011-10-03 | $48.93 | $49.04 | $47.45 | $47.70 | 1,119,130 | — | — | — | — | — |
| 2011-09-30 | $50.53 | $51.13 | $49.23 | $49.25 | 512,080 | — | — | — | — | — |
| 2011-09-29 | $51.65 | $52.25 | $50.01 | $51.16 | 343,725 | — | — | — | — | — |
| 2011-09-28 | $53.02 | $53.12 | $50.91 | $51.02 | 1,025,375 | — | — | — | — | — |
| 2011-09-27 | $51.15 | $54.11 | $51.07 | $52.96 | 1,026,454 | — | — | — | — | — |
| 2011-09-26 | $50.97 | $51.26 | $49.80 | $50.33 | 871,319 | — | — | — | — | — |
| 2011-09-23 | $49.30 | $50.90 | $49.07 | $50.65 | 746,941 | — | — | — | — | — |
| 2011-09-22 | $49.38 | $50.04 | $48.12 | $49.58 | 1,736,703 | — | — | — | — | — |
| 2011-09-21 | $52.36 | $52.75 | $50.76 | $50.81 | 860,392 | — | — | — | — | — |
| 2011-09-20 | $53.33 | $53.71 | $52.34 | $52.46 | 1,076,502 | — | — | — | — | — |
| 2011-09-19 | $52.52 | $53.33 | $51.89 | $53.05 | 685,562 | — | — | — | — | — |
| 2011-09-16 | $53.31 | $53.82 | $52.87 | $53.48 | 995,022 | — | — | — | — | — |
| 2011-09-15 | $52.54 | $53.22 | $51.99 | $53.11 | 714,700 | — | — | — | — | — |
| 2011-09-14 | $51.99 | $52.58 | $50.95 | $51.99 | 739,252 | — | — | — | — | — |
| 2011-09-13 | $51.45 | $51.79 | $50.78 | $51.65 | 789,840 | — | — | — | — | — |
| 2011-09-12 | $50.44 | $51.61 | $50.30 | $51.51 | 835,166 | — | — | — | — | — |
| 2011-09-09 | $52.68 | $53.11 | $50.67 | $51.13 | 971,955 | — | — | — | — | — |
| 2011-09-08 | $53.72 | $54.22 | $52.88 | $53.02 | 548,234 | — | — | — | — | — |
| 2011-09-07 | $53.84 | $54.09 | $53.51 | $53.81 | 836,380 | — | — | — | — | — |
| 2011-09-06 | $52.19 | $53.32 | $52.10 | $53.19 | 973,438 | — | — | — | — | — |
| 2011-09-02 | $54.15 | $54.44 | $53.63 | $53.82 | 566,715 | — | — | — | — | — |
| 2011-09-01 | $56.01 | $56.77 | $55.05 | $55.27 | 838,943 | — | — | — | — | — |
| 2011-08-31 | $56.57 | $56.98 | $55.74 | $55.95 | 1,085,540 | — | — | — | — | — |
| 2011-08-30 | $55.72 | $56.84 | $55.18 | $56.29 | 1,889,814 | — | — | — | — | — |
| 2011-08-29 | $56.12 | $57.10 | $55.87 | $55.92 | 1,066,250 | — | — | — | — | — |
| 2011-08-26 | $54.60 | $56.79 | $53.75 | $55.60 | 1,022,542 | — | — | — | — | — |
| 2011-08-25 | $55.62 | $56.40 | $54.50 | $54.58 | 976,271 | — | — | — | — | — |
| 2011-08-24 | $54.03 | $55.66 | $53.55 | $55.46 | 899,513 | — | — | — | — | — |
| 2011-08-23 | $51.99 | $54.51 | $51.49 | $54.11 | 1,006,624 | — | — | — | — | — |
| 2011-08-22 | $53.06 | $53.33 | $51.30 | $51.93 | 1,419,283 | — | — | — | — | — |
| 2011-08-19 | $53.10 | $53.26 | $51.75 | $51.79 | 1,243,373 | — | — | — | — | — |
| 2011-08-18 | $54.28 | $54.57 | $52.38 | $53.76 | 1,519,783 | — | — | — | — | — |
| 2011-08-17 | $56.18 | $56.52 | $54.72 | $55.40 | 674,635 | — | — | — | — | — |
| 2011-08-16 | $56.53 | $56.72 | $55.58 | $55.75 | 669,374 | — | — | — | — | — |
| 2011-08-15 | $56.32 | $57.08 | $56.09 | $56.85 | 717,398 | — | — | — | — | — |
| 2011-08-12 | $56.83 | $56.99 | $55.62 | $56.07 | 743,164 | — | — | — | — | — |
| 2011-08-11 | $52.91 | $57.16 | $52.70 | $56.43 | 1,425,758 | — | — | — | — | — |
| 2011-08-10 | $53.82 | $54.18 | $52.78 | $52.81 | 1,630,671 | — | — | — | — | — |
| 2011-08-09 | $54.43 | $55.60 | $52.86 | $54.83 | 2,243,792 | — | — | — | — | — |
| 2011-08-08 | $56.75 | $57.06 | $53.10 | $53.74 | 2,159,749 | — | — | — | — | — |
| 2011-08-05 | $56.63 | $58.10 | $55.11 | $57.84 | 2,138,570 | — | — | — | — | — |
| 2011-08-04 | $58.01 | $58.32 | $56.20 | $56.26 | 1,342,120 | — | — | — | — | — |
| 2011-08-03 | $59.30 | $59.32 | $57.79 | $58.64 | 1,158,656 | — | — | — | — | — |
| 2011-08-02 | $59.88 | $60.60 | $59.24 | $59.26 | 1,069,217 | — | — | — | — | — |
| 2011-08-01 | $60.13 | $60.49 | $59.13 | $60.42 | 1,356,824 | — | — | — | — | — |
| 2011-07-29 | $59.38 | $60.44 | $59.13 | $59.78 | 822,350 | — | — | — | — | — |
| 2011-07-28 | $60.64 | $60.96 | $59.74 | $59.81 | 1,627,569 | — | — | — | — | — |
| 2011-07-27 | $57.82 | $62.97 | $57.82 | $60.53 | 3,145,733 | — | — | — | — | — |
| 2011-07-26 | $58.21 | $58.64 | $57.69 | $57.76 | 1,269,004 | — | — | — | — | — |
| 2011-07-25 | $58.41 | $58.81 | $58.24 | $58.38 | 1,152,046 | — | — | — | — | — |
| 2011-07-22 | $59.13 | $59.33 | $58.87 | $59.04 | 478,625 | — | — | — | — | — |
| 2011-07-21 | $58.97 | $59.73 | $58.76 | $59.16 | 676,793 | — | — | — | — | — |
| 2011-07-20 | $59.05 | $59.23 | $58.66 | $58.75 | 593,290 | — | — | — | — | — |
| 2011-07-19 | $58.47 | $59.10 | $58.45 | $59.01 | 814,256 | — | — | — | — | — |
| 2011-07-18 | $57.66 | $58.60 | $57.50 | $58.27 | 909,766 | — | — | — | — | — |
| 2011-07-15 | $56.16 | $58.23 | $55.79 | $58.12 | 1,155,284 | — | — | — | — | — |
| 2011-07-14 | $55.61 | $56.00 | $55.47 | $55.90 | 599,226 | — | — | — | — | — |
| 2011-07-13 | $55.79 | $56.32 | $55.44 | $55.67 | 826,397 | — | — | — | — | — |
| 2011-07-12 | $55.96 | $56.56 | $55.60 | $55.73 | 705,932 | — | — | — | — | — |
| 2011-07-11 | $55.80 | $56.33 | $55.75 | $56.12 | 478,355 | — | — | — | — | — |
| 2011-07-08 | $55.17 | $56.46 | $54.97 | $56.42 | 821,001 | — | — | — | — | — |
| 2011-07-07 | $56.17 | $56.60 | $55.68 | $55.79 | 906,123 | — | — | — | — | — |
| 2011-07-06 | $55.19 | $55.80 | $55.03 | $55.28 | 633,086 | — | — | — | — | — |
| 2011-07-05 | $54.89 | $55.57 | $54.86 | $55.40 | 760,971 | — | — | — | — | — |
| 2011-07-01 | $53.59 | $55.15 | $53.49 | $55.09 | 526,919 | — | — | — | — | — |
| 2011-06-30 | $53.57 | $53.86 | $53.32 | $53.64 | 428,173 | — | — | — | — | — |
| 2011-06-29 | $53.19 | $53.85 | $53.17 | $53.60 | 520,714 | — | — | — | — | — |
| 2011-06-28 | $52.34 | $53.05 | $52.08 | $53.05 | 362,611 | — | — | — | — | — |
| 2011-06-27 | $51.92 | $52.62 | $51.63 | $52.28 | 395,392 | — | — | — | — | — |
| 2011-06-24 | $52.30 | $52.39 | $51.59 | $51.89 | 318,904 | — | — | — | — | — |
| 2011-06-23 | $51.88 | $52.31 | $51.49 | $52.21 | 355,192 | — | — | — | — | — |
| 2011-06-22 | $52.82 | $53.32 | $52.45 | $52.48 | 212,333 | — | — | — | — | — |
| 2011-06-21 | $52.20 | $53.23 | $52.02 | $52.97 | 359,778 | — | — | — | — | — |
| 2011-06-20 | $51.64 | $52.41 | $51.32 | $52.14 | 244,169 | — | — | — | — | — |
| 2011-06-17 | $52.11 | $52.29 | $51.45 | $51.61 | 703,773 | — | — | — | — | — |
| 2011-06-16 | $51.52 | $51.91 | $51.06 | $51.55 | 406,993 | — | — | — | — | — |
| 2011-06-15 | $51.82 | $52.13 | $51.28 | $51.52 | 567,794 | — | — | — | — | — |
| 2011-06-14 | $51.77 | $52.08 | $51.31 | $51.96 | 433,569 | — | — | — | — | — |
| 2011-06-13 | $51.59 | $51.99 | $51.32 | $51.38 | 487,529 | — | — | — | — | — |
| 2011-06-10 | $52.39 | $52.81 | $51.56 | $51.65 | 824,239 | — | — | — | — | — |
| 2011-06-09 | $52.36 | $52.86 | $51.74 | $52.68 | 1,243,643 | — | — | — | — | — |
| 2011-06-08 | $53.60 | $53.60 | $52.17 | $52.19 | 1,001,093 | — | — | — | — | — |
| 2011-06-07 | $54.24 | $54.92 | $53.68 | $53.74 | 864,035 | — | — | — | — | — |
| 2011-06-06 | $54.34 | $54.52 | $53.15 | $53.17 | 1,102,538 | — | — | — | — | — |
| 2011-06-03 | $55.25 | $55.69 | $54.45 | $54.57 | 661,954 | — | — | — | — | — |
| 2011-06-02 | $55.74 | $56.12 | $55.14 | $55.74 | 495,083 | — | — | — | — | — |
| 2011-06-01 | $57.05 | $57.08 | $55.54 | $55.63 | 699,187 | — | — | — | — | — |
| 2011-05-31 | $56.61 | $57.13 | $56.18 | $57.12 | 835,166 | — | — | — | — | — |
| 2011-05-27 | $56.11 | $56.46 | $55.73 | $56.29 | 303,255 | — | — | — | — | — |
| 2011-05-26 | $55.71 | $55.99 | $55.21 | $55.92 | 486,449 | — | — | — | — | — |
| 2011-05-25 | $56.06 | $56.11 | $55.44 | $55.72 | 435,592 | — | — | — | — | — |
| 2011-05-24 | $56.55 | $56.55 | $56.15 | $56.29 | 434,783 | — | — | — | — | — |
| 2011-05-23 | $56.14 | $56.68 | $55.72 | $56.53 | 379,878 | — | — | — | — | — |
| 2011-05-20 | $56.98 | $57.34 | $56.63 | $56.84 | 343,860 | — | — | — | — | — |
| 2011-05-19 | $56.43 | $57.18 | $56.26 | $57.05 | 396,606 | — | — | — | — | — |
| 2011-05-18 | $56.16 | $56.40 | $55.71 | $56.30 | 532,990 | — | — | — | — | — |
| 2011-05-17 | $55.41 | $56.23 | $54.93 | $56.15 | 735,475 | — | — | — | — | — |
| 2011-05-16 | $56.72 | $56.72 | $55.46 | $55.61 | 590,188 | — | — | — | — | — |
| 2011-05-13 | $56.95 | $57.43 | $56.88 | $57.01 | 544,726 | — | — | — | — | — |
| 2011-05-12 | $56.37 | $57.08 | $56.26 | $56.86 | 686,641 | — | — | — | — | — |
| 2011-05-11 | $56.55 | $57.04 | $56.16 | $56.43 | 638,752 | — | — | — | — | — |
| 2011-05-10 | $56.45 | $56.95 | $56.11 | $56.78 | 449,217 | — | — | — | — | — |
| 2011-05-09 | $56.09 | $56.48 | $55.94 | $56.20 | 383,116 | — | — | — | — | — |
| 2011-05-06 | $56.49 | $56.64 | $55.71 | $56.03 | 531,236 | — | — | — | — | — |
| 2011-05-05 | $55.04 | $56.83 | $54.80 | $56.26 | 499,400 | — | — | — | — | — |
| 2011-05-04 | $56.09 | $56.63 | $55.53 | $55.53 | 633,490 | — | — | — | — | — |
| 2011-05-03 | $56.03 | $56.43 | $55.80 | $56.05 | 395,257 | — | — | — | — | — |
| 2011-05-02 | $56.06 | $56.40 | $55.89 | $56.14 | 530,157 | — | — | — | — | — |
| 2011-04-29 | $55.76 | $56.04 | $55.43 | $55.98 | 504,526 | — | — | — | — | — |
| 2011-04-28 | $55.64 | $56.53 | $55.37 | $55.86 | 954,283 | — | — | — | — | — |
| 2011-04-27 | $54.86 | $55.97 | $52.63 | $55.76 | 1,583,726 | — | — | — | — | — |
| 2011-04-26 | $52.81 | $53.79 | $52.81 | $53.25 | 1,099,435 | — | — | — | — | — |
| 2011-04-25 | $52.88 | $53.36 | $52.36 | $52.58 | 610,557 | — | — | — | — | — |
| 2011-04-21 | $52.12 | $52.97 | $52.05 | $52.77 | 568,334 | — | — | — | — | — |
| 2011-04-20 | $52.24 | $52.76 | $51.90 | $51.98 | 702,694 | — | — | — | — | — |
| 2011-04-19 | $51.87 | $51.87 | $51.36 | $51.79 | 624,722 | — | — | — | — | — |
| 2011-04-18 | $51.21 | $51.82 | $50.68 | $51.73 | 855,266 | — | — | — | — | — |
| 2011-04-15 | $51.99 | $52.30 | $51.62 | $51.62 | 781,880 | — | — | — | — | — |
| 2011-04-14 | $51.51 | $52.28 | $51.26 | $51.97 | 414,278 | — | — | — | — | — |
| 2011-04-13 | $52.00 | $52.22 | $51.52 | $51.82 | 962,512 | — | — | — | — | — |
| 2011-04-12 | $51.75 | $52.30 | $51.67 | $51.88 | 966,424 | — | — | — | — | — |
| 2011-04-11 | $52.21 | $52.22 | $51.34 | $52.03 | 1,072,185 | — | — | — | — | — |
| 2011-04-08 | $53.67 | $53.67 | $52.75 | $53.27 | 827,746 | — | — | — | — | — |
| 2011-04-07 | $54.00 | $54.00 | $53.18 | $53.62 | 922,581 | — | — | — | — | — |
| 2011-04-06 | $53.35 | $54.13 | $53.22 | $54.11 | 979,104 | — | — | — | — | — |
| 2011-04-05 | $52.81 | $53.37 | $52.62 | $53.14 | 995,157 | — | — | — | — | — |
| 2011-04-04 | $53.22 | $53.29 | $52.79 | $52.92 | 536,767 | — | — | — | — | — |
| 2011-04-01 | $52.77 | $53.25 | $52.68 | $53.25 | 829,230 | — | — | — | — | — |
| 2011-03-31 | $52.28 | $52.77 | $52.08 | $52.75 | 637,133 | — | — | — | — | — |
| 2011-03-30 | $51.59 | $52.44 | $51.56 | $52.31 | 629,983 | — | — | — | — | — |
| 2011-03-29 | $50.42 | $51.50 | $50.26 | $51.42 | 584,252 | — | — | — | — | — |
| 2011-03-28 | $49.93 | $50.53 | $49.78 | $50.49 | 493,599 | — | — | — | — | — |
| 2011-03-25 | $49.70 | $50.67 | $49.70 | $49.94 | 580,070 | — | — | — | — | — |
| 2011-03-24 | $49.51 | $49.73 | $49.07 | $49.69 | 530,697 | — | — | — | — | — |
| 2011-03-23 | $49.33 | $49.60 | $49.07 | $49.34 | 449,082 | — | — | — | — | — |
| 2011-03-22 | $50.11 | $50.27 | $49.13 | $49.39 | 683,269 | — | — | — | — | — |
| 2011-03-21 | $49.55 | $50.44 | $49.24 | $50.18 | 556,463 | — | — | — | — | — |
| 2011-03-18 | $48.58 | $49.01 | $48.04 | $48.94 | 747,346 | — | — | — | — | — |
| 2011-03-17 | $48.91 | $49.03 | $48.16 | $48.17 | 1,067,464 | — | — | — | — | — |
| 2011-03-16 | $49.12 | $49.42 | $48.37 | $48.63 | 704,987 | — | — | — | — | — |
| 2011-03-15 | $48.70 | $49.61 | $48.12 | $49.23 | 1,020,114 | — | — | — | — | — |
| 2011-03-14 | $50.07 | $50.27 | $49.19 | $49.56 | 564,017 | — | — | — | — | — |
| 2011-03-11 | $49.81 | $50.44 | $49.78 | $50.17 | 561,184 | — | — | — | — | — |
| 2011-03-10 | $50.09 | $50.61 | $49.57 | $50.19 | 923,121 | — | — | — | — | — |
| 2011-03-09 | $49.98 | $50.79 | $49.98 | $50.55 | 528,673 | — | — | — | — | — |
| 2011-03-08 | $49.27 | $50.40 | $49.25 | $49.94 | 984,500 | — | — | — | — | — |
| 2011-03-07 | $50.05 | $50.46 | $49.02 | $49.28 | 1,333,891 | — | — | — | — | — |
| 2011-03-04 | $49.47 | $49.96 | $49.37 | $49.91 | 1,121,694 | — | — | — | — | — |
| 2011-03-03 | $49.75 | $49.91 | $49.50 | $49.55 | 1,015,527 | — | — | — | — | — |
| 2011-03-02 | $48.98 | $49.96 | $48.94 | $49.28 | 1,632,020 | — | — | — | — | — |
| 2011-03-01 | $49.81 | $49.94 | $48.96 | $49.04 | 1,342,390 | — | — | — | — | — |
| 2011-02-28 | $50.67 | $50.77 | $49.14 | $49.54 | 1,905,463 | — | — | — | — | — |
| 2011-02-25 | $49.54 | $50.76 | $49.46 | $50.75 | 1,022,677 | — | — | — | — | — |
| 2011-02-24 | $49.61 | $49.64 | $49.11 | $49.33 | 1,275,884 | — | — | — | — | — |
| 2011-02-23 | $50.82 | $50.82 | $48.92 | $49.67 | 1,422,521 | — | — | — | — | — |
| 2011-02-22 | $51.28 | $51.54 | $50.61 | $50.70 | 1,772,721 | — | — | — | — | — |
| 2011-02-18 | $51.66 | $52.10 | $51.45 | $51.71 | 1,121,963 | — | — | — | — | — |
| 2011-02-17 | $51.33 | $51.73 | $51.21 | $51.53 | 1,279,122 | — | — | — | — | — |
| 2011-02-16 | $51.14 | $51.95 | $51.14 | $51.35 | 1,233,526 | — | — | — | — | — |
| 2011-02-15 | $51.53 | $52.19 | $51.02 | $51.13 | 1,640,789 | — | — | — | — | — |
| 2011-02-14 | $51.99 | $52.03 | $51.41 | $51.73 | 1,527,338 | — | — | — | — | — |
| 2011-02-11 | $50.43 | $52.11 | $50.43 | $51.90 | 1,474,457 | — | — | — | — | — |
| 2011-02-10 | $50.47 | $50.85 | $50.24 | $50.59 | 1,368,021 | — | — | — | — | — |
| 2011-02-09 | $50.19 | $50.87 | $50.19 | $50.62 | 1,665,610 | — | — | — | — | — |
| 2011-02-08 | $49.96 | $50.41 | $49.81 | $50.41 | 2,077,730 | — | — | — | — | — |
| 2011-02-07 | $50.04 | $50.30 | $49.44 | $50.10 | 1,540,018 | — | — | — | — | — |
| 2011-02-04 | $49.84 | $50.21 | $49.53 | $49.95 | 1,210,458 | — | — | — | — | — |
| 2011-02-03 | $48.90 | $50.42 | $48.63 | $49.95 | 2,374,780 | — | — | — | — | — |
| 2011-02-02 | $50.13 | $50.13 | $48.54 | $49.06 | 4,775,190 | — | — | — | — | — |
| 2011-02-01 | $46.38 | $51.22 | $45.66 | $51.16 | 12,842,345 | — | — | — | — | — |
| 2011-01-31 | $54.86 | $55.39 | $53.88 | $53.92 | 1,423,465 | — | — | — | — | — |
| 2011-01-28 | $55.69 | $55.80 | $54.37 | $54.62 | 566,445 | — | — | — | — | — |
| 2011-01-27 | $55.95 | $56.07 | $55.36 | $55.73 | 700,266 | — | — | — | — | — |
| 2011-01-26 | $55.84 | $56.32 | $55.70 | $55.89 | 714,026 | — | — | — | — | — |
| 2011-01-25 | $55.18 | $55.76 | $55.03 | $55.60 | 700,671 | — | — | — | — | — |
| 2011-01-24 | $53.91 | $55.56 | $53.67 | $55.45 | 693,116 | — | — | — | — | — |
| 2011-01-21 | $54.19 | $54.48 | $53.78 | $53.83 | 640,370 | — | — | — | — | — |
| 2011-01-20 | $53.34 | $54.35 | $53.34 | $53.98 | 655,209 | — | — | — | — | — |
| 2011-01-19 | $53.40 | $54.00 | $52.95 | $53.52 | 905,584 | — | — | — | — | — |
| 2011-01-18 | $53.72 | $54.20 | $53.11 | $53.54 | 1,154,744 | — | — | — | — | — |
| 2011-01-14 | $53.93 | $54.14 | $53.79 | $53.97 | 911,115 | — | — | — | — | — |
| 2011-01-13 | $53.85 | $53.99 | $53.62 | $53.93 | 1,032,525 | — | — | — | — | — |
| 2011-01-12 | $53.70 | $54.04 | $53.50 | $53.82 | 569,413 | — | — | — | — | — |
| 2011-01-11 | $53.32 | $53.52 | $53.12 | $53.41 | 747,481 | — | — | — | — | — |
| 2011-01-10 | $53.53 | $53.60 | $52.94 | $53.08 | 844,879 | — | — | — | — | — |
| 2011-01-07 | $53.14 | $54.00 | $53.14 | $53.60 | 566,040 | — | — | — | — | — |
| 2011-01-06 | $53.94 | $54.09 | $53.28 | $53.53 | 880,762 | — | — | — | — | — |
| 2011-01-05 | $54.08 | $54.35 | $53.37 | $53.85 | 1,028,882 | — | — | — | — | — |
| 2011-01-04 | $54.54 | $54.67 | $53.77 | $54.10 | 292,059 | — | — | — | — | — |
| 2011-01-03 | $54.40 | $54.66 | $54.05 | $54.31 | 605,161 | — | — | — | — | — |
| 2010-12-31 | $54.06 | $54.34 | $54.03 | $54.04 | 358,699 | — | — | — | — | — |
| 2010-12-30 | $54.54 | $54.90 | $54.15 | $54.23 | 286,393 | — | — | — | — | — |
| 2010-12-29 | $54.97 | $55.20 | $54.48 | $54.53 | 304,200 | — | — | — | — | — |
| 2010-12-28 | $55.29 | $55.33 | $54.64 | $54.93 | 1,126,010 | — | — | — | — | — |
| 2010-12-27 | $55.09 | $55.39 | $54.96 | $55.18 | 238,908 | — | — | — | — | — |
| 2010-12-23 | $55.59 | $55.71 | $55.16 | $55.29 | 290,170 | — | — | — | — | — |
| 2010-12-22 | $55.53 | $55.78 | $55.34 | $55.60 | 266,023 | — | — | — | — | — |
| 2010-12-21 | $55.20 | $55.97 | $55.17 | $55.60 | 727,786 | — | — | — | — | — |
| 2010-12-20 | $55.60 | $55.60 | $54.56 | $55.13 | 498,590 | — | — | — | — | — |
| 2010-12-17 | $55.07 | $55.44 | $54.40 | $55.09 | 966,154 | — | — | — | — | — |
| 2010-12-16 | $52.03 | $55.66 | $52.02 | $55.11 | 2,204,941 | — | — | — | — | — |
| 2010-12-15 | $52.07 | $52.85 | $51.74 | $51.80 | 702,020 | — | — | — | — | — |
| 2010-12-14 | $52.50 | $52.78 | $51.83 | $52.07 | 607,320 | — | — | — | — | — |
| 2010-12-13 | $52.59 | $52.66 | $52.37 | $52.43 | 374,213 | — | — | — | — | — |
| 2010-12-10 | $52.62 | $52.70 | $52.31 | $52.50 | 707,820 | — | — | — | — | — |
| 2010-12-09 | $53.34 | $53.34 | $52.39 | $52.44 | 732,777 | — | — | — | — | — |
| 2010-12-08 | $53.32 | $53.65 | $53.12 | $53.18 | 387,568 | — | — | — | — | — |
| 2010-12-07 | $53.88 | $54.07 | $53.17 | $53.19 | 617,842 | — | — | — | — | — |
| 2010-12-06 | $53.80 | $54.03 | $53.52 | $53.65 | 627,555 | — | — | — | — | — |
| 2010-12-03 | $53.50 | $54.06 | $53.38 | $54.00 | 371,380 | — | — | — | — | — |
| 2010-12-02 | $52.79 | $53.79 | $51.91 | $53.65 | 695,544 | — | — | — | — | — |
| 2010-12-01 | $52.71 | $53.37 | $52.37 | $52.94 | 690,958 | — | — | — | — | — |
| 2010-11-30 | $51.31 | $52.31 | $50.82 | $52.18 | 968,987 | — | — | — | — | — |
| 2010-11-29 | $51.16 | $51.53 | $50.53 | $51.41 | 641,584 | — | — | — | — | — |
| 2010-11-26 | $51.85 | $51.98 | $51.32 | $51.32 | 227,576 | — | — | — | — | — |
| 2010-11-24 | $51.52 | $52.08 | $51.33 | $51.98 | 602,733 | — | — | — | — | — |
| 2010-11-23 | $50.88 | $51.21 | $50.47 | $51.01 | 640,640 | — | — | — | — | — |
| 2010-11-22 | $51.50 | $51.78 | $50.99 | $51.21 | 996,102 | — | — | — | — | — |
| 2010-11-19 | $51.17 | $51.91 | $50.44 | $51.61 | 498,186 | — | — | — | — | — |
| 2010-11-18 | $51.06 | $51.73 | $50.78 | $51.25 | 686,776 | — | — | — | — | — |
| 2010-11-17 | $51.50 | $52.03 | $50.62 | $50.69 | 1,655,763 | — | — | — | — | — |
| 2010-11-16 | $51.88 | $52.05 | $51.11 | $51.32 | 1,454,897 | — | — | — | — | — |
| 2010-11-15 | $52.31 | $52.77 | $51.11 | $52.08 | 1,875,380 | — | — | — | — | — |
| 2010-11-12 | $50.85 | $51.81 | $50.67 | $51.73 | 879,278 | — | — | — | — | — |
| 2010-11-11 | $50.59 | $51.16 | $50.58 | $51.02 | 740,466 | — | — | — | — | — |
| 2010-11-10 | $51.53 | $51.53 | $50.61 | $50.92 | 1,041,023 | — | — | — | — | — |
| 2010-11-09 | $51.96 | $52.68 | $51.25 | $51.44 | 1,278,987 | — | — | — | — | — |
| 2010-11-08 | $49.87 | $52.33 | $49.84 | $51.97 | 1,688,139 | — | — | — | — | — |
| 2010-11-05 | $49.84 | $50.31 | $49.61 | $50.11 | 1,035,897 | — | — | — | — | — |
| 2010-11-04 | $50.73 | $50.99 | $49.59 | $49.89 | 1,706,755 | — | — | — | — | — |
| 2010-11-03 | $49.38 | $50.53 | $49.20 | $50.37 | 3,830,755 | — | — | — | — | — |
| 2010-11-02 | $47.44 | $49.99 | $45.73 | $49.20 | 8,046,380 | — | — | — | — | — |
| 2010-11-01 | $55.76 | $55.76 | $53.92 | $54.36 | 1,098,356 | — | — | — | — | — |
| 2010-10-29 | $55.22 | $56.00 | $55.03 | $55.43 | 724,953 | — | — | — | — | — |
| 2010-10-28 | $55.31 | $55.54 | $54.60 | $55.26 | 779,452 | — | — | — | — | — |
| 2010-10-27 | $54.40 | $54.86 | $53.91 | $54.79 | 808,051 | — | — | — | — | — |
| 2010-10-26 | $54.80 | $55.43 | $54.37 | $54.77 | 1,041,293 | — | — | — | — | — |
| 2010-10-25 | $56.50 | $57.15 | $54.94 | $54.99 | 750,988 | — | — | — | — | — |
| 2010-10-22 | $55.49 | $56.44 | $55.49 | $55.96 | 485,640 | — | — | — | — | — |
| 2010-10-21 | $55.45 | $56.26 | $54.61 | $55.25 | 525,166 | — | — | — | — | — |
| 2010-10-20 | $55.26 | $55.93 | $55.09 | $55.30 | 575,214 | — | — | — | — | — |
| 2010-10-19 | $55.28 | $55.74 | $54.98 | $55.24 | 728,595 | — | — | — | — | — |
| 2010-10-18 | $55.69 | $56.10 | $55.46 | $55.83 | 776,889 | — | — | — | — | — |
| 2010-10-15 | $55.60 | $55.63 | $55.10 | $55.51 | 1,216,663 | — | — | — | — | — |
| 2010-10-14 | $54.71 | $55.44 | $54.70 | $55.34 | 777,564 | — | — | — | — | — |
| 2010-10-13 | $54.84 | $55.46 | $54.48 | $54.97 | 909,496 | — | — | — | — | — |
| 2010-10-12 | $53.88 | $54.67 | $53.54 | $54.57 | 1,306,237 | — | — | — | — | — |
| 2010-10-11 | $53.18 | $54.65 | $53.18 | $53.75 | 885,349 | — | — | — | — | — |
| 2010-10-08 | $51.97 | $53.72 | $51.65 | $53.26 | 1,314,061 | — | — | — | — | — |
| 2010-10-07 | $51.65 | $52.07 | $51.22 | $51.95 | 718,208 | — | — | — | — | — |
| 2010-10-06 | $51.75 | $51.89 | $50.62 | $51.36 | 761,106 | — | — | — | — | — |
| 2010-10-05 | $51.35 | $51.85 | $51.02 | $51.71 | 752,742 | — | — | — | — | — |
| 2010-10-04 | $50.59 | $50.93 | $50.17 | $50.80 | 877,929 | — | — | — | — | — |
| 2010-10-01 | $50.20 | $50.90 | $49.85 | $50.59 | 1,168,639 | — | — | — | — | — |
| 2010-09-30 | $50.42 | $50.47 | $49.34 | $49.84 | 2,102,686 | — | — | — | — | — |
| 2010-09-29 | $52.08 | $52.25 | $49.81 | $49.99 | 2,783,257 | — | — | — | — | — |
| 2010-09-28 | $52.69 | $53.05 | $51.85 | $52.17 | 690,418 | — | — | — | — | — |
| 2010-09-27 | $52.84 | $53.67 | $52.61 | $52.82 | 670,588 | — | — | — | — | — |
| 2010-09-24 | $52.78 | $53.08 | $52.51 | $52.62 | 743,299 | — | — | — | — | — |
| 2010-09-23 | $52.39 | $52.99 | $52.05 | $52.21 | 628,634 | — | — | — | — | — |
| 2010-09-22 | $52.45 | $53.82 | $52.22 | $52.64 | 1,479,448 | — | — | — | — | — |
| 2010-09-21 | $52.30 | $52.30 | $51.72 | $51.90 | 753,282 | — | — | — | — | — |
| 2010-09-20 | $51.17 | $52.46 | $51.13 | $52.32 | 1,119,940 | — | — | — | — | — |
| 2010-09-17 | $50.98 | $51.50 | $50.62 | $51.16 | 847,847 | — | — | — | — | — |
| 2010-09-16 | $50.06 | $50.92 | $49.94 | $50.85 | 891,689 | — | — | — | — | — |
| 2010-09-15 | $49.74 | $50.39 | $49.61 | $50.33 | 720,231 | — | — | — | — | — |
| 2010-09-14 | $49.91 | $50.29 | $49.89 | $49.96 | 853,782 | — | — | — | — | — |
| 2010-09-13 | $50.13 | $51.16 | $50.03 | $50.10 | 1,259,831 | — | — | — | — | — |
| 2010-09-10 | $50.14 | $50.41 | $49.17 | $49.55 | 964,130 | — | — | — | — | — |
| 2010-09-09 | $49.64 | $50.11 | $49.41 | $50.06 | 676,254 | — | — | — | — | — |
| 2010-09-08 | $48.88 | $49.23 | $48.76 | $49.15 | 790,514 | — | — | — | — | — |
| 2010-09-07 | $48.77 | $49.30 | $48.41 | $48.83 | 657,638 | — | — | — | — | — |
| 2010-09-03 | $49.89 | $49.89 | $48.88 | $49.15 | 885,753 | — | — | — | — | — |
| 2010-09-02 | $48.58 | $49.64 | $48.38 | $49.22 | 896,141 | — | — | — | — | — |
| 2010-09-01 | $47.66 | $48.80 | $47.18 | $48.79 | 838,404 | — | — | — | — | — |
| 2010-08-31 | $46.69 | $47.15 | $46.31 | $46.74 | 961,837 | — | — | — | — | — |
| 2010-08-30 | $47.01 | $47.38 | $46.69 | $46.75 | 500,344 | — | — | — | — | — |
| 2010-08-27 | $46.57 | $47.36 | $45.62 | $47.29 | 738,443 | — | — | — | — | — |
| 2010-08-26 | $47.15 | $47.55 | $46.10 | $46.23 | 584,387 | — | — | — | — | — |
| 2010-08-25 | $46.35 | $47.18 | $46.19 | $47.06 | 573,055 | — | — | — | — | — |
| 2010-08-24 | $46.75 | $47.16 | $46.26 | $46.69 | 749,235 | — | — | — | — | — |
| 2010-08-23 | $48.29 | $48.44 | $47.33 | $47.39 | 522,333 | — | — | — | — | — |
| 2010-08-20 | $47.59 | $48.27 | $47.28 | $48.18 | 781,206 | — | — | — | — | — |
| 2010-08-19 | $47.87 | $47.97 | $47.34 | $47.75 | 694,870 | — | — | — | — | — |
| 2010-08-18 | $47.69 | $48.53 | $47.51 | $48.10 | 876,580 | — | — | — | — | — |
| 2010-08-17 | $47.14 | $48.09 | $47.12 | $47.90 | 1,193,865 | — | — | — | — | — |
| 2010-08-16 | $45.84 | $46.77 | $45.40 | $46.70 | 609,478 | — | — | — | — | — |
| 2010-08-13 | $46.24 | $46.43 | $45.87 | $46.03 | 612,851 | — | — | — | — | — |
| 2010-08-12 | $46.53 | $46.53 | $45.47 | $46.36 | 985,849 | — | — | — | — | — |
| 2010-08-11 | $46.99 | $47.42 | $46.15 | $46.34 | 938,364 | — | — | — | — | — |
| 2010-08-10 | $47.15 | $48.10 | $46.85 | $47.85 | 965,749 | — | — | — | — | — |
| 2010-08-09 | $47.66 | $48.09 | $47.38 | $47.51 | 932,429 | — | — | — | — | — |
| 2010-08-06 | $47.16 | $47.57 | $46.78 | $47.49 | 604,757 | — | — | — | — | — |
| 2010-08-05 | $47.41 | $47.86 | $47.26 | $47.51 | 603,678 | — | — | — | — | — |
| 2010-08-04 | $47.38 | $47.89 | $47.17 | $47.64 | 705,662 | — | — | — | — | — |
| 2010-08-03 | $47.29 | $47.90 | $46.14 | $47.44 | 1,236,359 | — | — | — | — | — |
| 2010-08-02 | $45.96 | $46.91 | $45.86 | $46.82 | 1,300,841 | — | — | — | — | — |
| 2010-07-30 | $44.37 | $45.89 | $44.28 | $45.60 | 1,142,603 | — | — | — | — | — |
| 2010-07-29 | $44.63 | $45.00 | $44.05 | $44.90 | 1,348,460 | — | — | — | — | — |
| 2010-07-28 | $44.82 | $44.99 | $43.71 | $44.03 | 1,169,853 | — | — | — | — | — |
| 2010-07-27 | $43.09 | $45.19 | $43.09 | $45.01 | 2,798,366 | — | — | — | — | — |
| 2010-07-26 | $39.53 | $41.02 | $39.46 | $40.96 | 1,041,428 | — | — | — | — | — |
| 2010-07-23 | $38.99 | $39.81 | $38.82 | $39.73 | 701,615 | — | — | — | — | — |
| 2010-07-22 | $38.50 | $39.07 | $38.50 | $38.99 | 980,723 | — | — | — | — | — |
| 2010-07-21 | $39.78 | $39.88 | $38.06 | $38.21 | 1,010,806 | — | — | — | — | — |
| 2010-07-20 | $38.63 | $39.72 | $38.59 | $39.66 | 606,241 | — | — | — | — | — |
| 2010-07-19 | $38.47 | $39.13 | $38.47 | $39.10 | 909,091 | — | — | — | — | — |
| 2010-07-16 | $39.61 | $39.75 | $38.37 | $38.44 | 657,233 | — | — | — | — | — |
| 2010-07-15 | $40.36 | $40.37 | $39.58 | $39.90 | 568,469 | — | — | — | — | — |
| 2010-07-14 | $40.97 | $40.99 | $40.25 | $40.46 | 1,200,475 | — | — | — | — | — |
| 2010-07-13 | $39.12 | $40.01 | $39.12 | $39.90 | 411,310 | — | — | — | — | — |
| 2010-07-12 | $38.98 | $39.17 | $38.55 | $38.78 | 419,269 | — | — | — | — | — |
| 2010-07-09 | $38.72 | $39.24 | $38.65 | $39.20 | 472,285 | — | — | — | — | — |
| 2010-07-08 | $38.84 | $38.95 | $38.07 | $38.88 | 536,497 | — | — | — | — | — |
| 2010-07-07 | $36.87 | $38.51 | $36.82 | $38.50 | 659,256 | — | — | — | — | — |
| 2010-07-06 | $38.02 | $38.21 | $36.56 | $36.89 | 641,315 | — | — | — | — | — |
| 2010-07-02 | $37.35 | $37.84 | $37.21 | $37.56 | 561,724 | — | — | — | — | — |
| 2010-07-01 | $37.39 | $37.46 | $36.51 | $37.17 | 1,614,079 | — | — | — | — | — |
| 2010-06-30 | $37.65 | $37.92 | $37.24 | $37.27 | 757,868 | — | — | — | — | — |
| 2010-06-29 | $38.47 | $38.58 | $37.66 | $37.75 | 780,262 | — | — | — | — | — |
| 2010-06-28 | $38.87 | $39.33 | $38.50 | $39.06 | 688,260 | — | — | — | — | — |
| 2010-06-25 | $39.43 | $39.43 | $38.57 | $38.75 | 2,112,264 | — | — | — | — | — |
| 2010-06-24 | $39.62 | $40.01 | $39.26 | $39.30 | 555,248 | — | — | — | — | — |
| 2010-06-23 | $40.43 | $40.56 | $39.41 | $39.76 | 980,049 | — | — | — | — | — |
| 2010-06-22 | $40.62 | $41.48 | $40.52 | $40.55 | 467,698 | — | — | — | — | — |
| 2010-06-21 | $41.90 | $41.99 | $40.39 | $40.54 | 702,155 | — | — | — | — | — |
| 2010-06-18 | $41.36 | $41.68 | $40.80 | $41.55 | 924,200 | — | — | — | — | — |
| 2010-06-17 | $41.53 | $41.72 | $41.07 | $41.39 | 336,710 | — | — | — | — | — |
| 2010-06-16 | $41.33 | $41.88 | $41.16 | $41.48 | 436,402 | — | — | — | — | — |
| 2010-06-15 | $40.86 | $41.70 | $40.86 | $41.68 | 530,157 | — | — | — | — | — |
| 2010-06-14 | $40.96 | $41.45 | $40.63 | $40.72 | 536,093 | — | — | — | — | — |
| 2010-06-11 | $40.27 | $40.85 | $40.19 | $40.76 | 513,699 | — | — | — | — | — |
| 2010-06-10 | $40.06 | $40.64 | $40.04 | $40.60 | 686,641 | — | — | — | — | — |
| 2010-06-09 | $39.69 | $40.46 | $39.46 | $39.63 | 843,260 | — | — | — | — | — |
| 2010-06-08 | $39.28 | $39.67 | $38.81 | $39.61 | 1,174,305 | — | — | — | — | — |
| 2010-06-07 | $40.25 | $40.33 | $39.26 | $39.33 | 794,831 | — | — | — | — | — |
| 2010-06-04 | $41.25 | $41.39 | $39.86 | $40.05 | 744,243 | — | — | — | — | — |
| 2010-06-03 | $41.96 | $42.15 | $41.55 | $42.11 | 576,158 | — | — | — | — | — |
| 2010-06-02 | $41.10 | $41.67 | $40.68 | $41.67 | 826,532 | — | — | — | — | — |
| 2010-06-01 | $41.46 | $41.80 | $40.98 | $41.01 | 771,763 | — | — | — | — | — |
| 2010-05-28 | $41.97 | $42.11 | $41.41 | $41.65 | 609,074 | — | — | — | — | — |
| 2010-05-27 | $41.68 | $42.17 | $41.48 | $42.17 | 910,170 | — | — | — | — | — |
| 2010-05-26 | $41.23 | $41.76 | $40.74 | $40.89 | 886,158 | — | — | — | — | — |
| 2010-05-25 | $40.82 | $41.13 | $40.24 | $41.06 | 1,206,546 | — | — | — | — | — |
| 2010-05-24 | $41.93 | $42.26 | $41.61 | $41.73 | 1,289,914 | — | — | — | — | — |
| 2010-05-21 | $40.80 | $42.71 | $40.80 | $42.16 | 1,799,836 | — | — | — | — | — |
| 2010-05-20 | $41.07 | $42.16 | $40.84 | $41.35 | 2,108,622 | — | — | — | — | — |
| 2010-05-19 | $41.93 | $42.16 | $41.30 | $41.85 | 751,123 | — | — | — | — | — |
| 2010-05-18 | $42.64 | $43.09 | $42.03 | $42.14 | 854,052 | — | — | — | — | — |
| 2010-05-17 | $41.62 | $42.30 | $41.14 | $42.25 | 1,405,793 | — | — | — | — | — |
| 2010-05-14 | $42.82 | $43.03 | $41.28 | $41.43 | 1,389,335 | — | — | — | — | — |
| 2010-05-13 | $43.89 | $43.91 | $43.08 | $43.17 | 878,604 | — | — | — | — | — |
| 2010-05-12 | $42.70 | $43.94 | $42.66 | $43.94 | 749,909 | — | — | — | — | — |
| 2010-05-11 | $42.66 | $43.31 | $42.43 | $42.72 | 1,136,667 | — | — | — | — | — |
| 2010-05-10 | $41.99 | $43.13 | $41.78 | $43.10 | 1,300,841 | — | — | — | — | — |
| 2010-05-07 | $42.48 | $42.48 | $40.29 | $40.61 | 1,974,396 | — | — | — | — | — |
| 2010-05-06 | $43.07 | $43.53 | $39.31 | $42.25 | 2,396,364 | — | — | — | — | — |
| 2010-05-05 | $43.78 | $44.26 | $43.19 | $43.37 | 1,277,638 | — | — | — | — | — |
| 2010-05-04 | $44.55 | $44.55 | $43.33 | $44.31 | 1,217,742 | — | — | — | — | — |
| 2010-05-03 | $45.32 | $45.52 | $45.04 | $45.14 | 832,873 | — | — | — | — | — |
| 2010-04-30 | $45.70 | $45.79 | $45.00 | $45.29 | 1,113,600 | — | — | — | — | — |
| 2010-04-29 | $45.26 | $45.95 | $45.14 | $45.83 | 1,306,911 | — | — | — | — | — |
| 2010-04-28 | $44.60 | $45.11 | $44.11 | $44.97 | 942,816 | — | — | — | — | — |
| 2010-04-27 | $44.82 | $46.48 | $43.47 | $44.03 | 2,005,423 | — | — | — | — | — |
| 2010-04-26 | $44.84 | $46.14 | $44.76 | $46.09 | 1,445,588 | — | — | — | — | — |
| 2010-04-23 | $45.34 | $45.43 | $44.76 | $44.91 | 1,241,215 | — | — | — | — | — |
| 2010-04-22 | $44.65 | $45.60 | $44.42 | $45.28 | 762,994 | — | — | — | — | — |
| 2010-04-21 | $45.22 | $45.22 | $44.59 | $44.94 | 1,085,001 | — | — | — | — | — |
| 2010-04-20 | $45.65 | $45.65 | $45.14 | $45.14 | 856,345 | — | — | — | — | — |
| 2010-04-19 | $45.27 | $45.74 | $44.89 | $45.40 | 945,919 | — | — | — | — | — |
| 2010-04-16 | $45.57 | $45.92 | $45.09 | $45.43 | 464,865 | — | — | — | — | — |
| 2010-04-15 | $45.92 | $46.31 | $45.56 | $45.69 | 592,886 | — | — | — | — | — |
| 2010-04-14 | $46.08 | $46.35 | $45.84 | $46.11 | 526,245 | — | — | — | — | — |
| 2010-04-13 | $46.32 | $46.52 | $45.92 | $45.97 | 590,727 | — | — | — | — | — |
| 2010-04-12 | $46.59 | $46.59 | $46.24 | $46.32 | 291,519 | — | — | — | — | — |
| 2010-04-09 | $46.09 | $46.80 | $46.06 | $46.43 | 708,765 | — | — | — | — | — |
| 2010-04-08 | $45.80 | $46.29 | $45.49 | $46.26 | 457,716 | — | — | — | — | — |
| 2010-04-07 | $45.92 | $45.92 | $45.37 | $45.89 | 864,574 | — | — | — | — | — |
| 2010-04-06 | $46.63 | $46.81 | $45.77 | $45.95 | 884,135 | — | — | — | — | — |
| 2010-04-05 | $46.19 | $46.98 | $46.06 | $46.70 | 555,248 | — | — | — | — | — |
| 2010-04-01 | $46.85 | $46.90 | $46.00 | $46.15 | 527,999 | — | — | — | — | — |
| 2010-03-31 | $47.01 | $47.18 | $46.46 | $46.52 | 667,485 | — | — | — | — | — |
| 2010-03-30 | $46.84 | $47.25 | $46.75 | $47.12 | 636,998 | — | — | — | — | — |
| 2010-03-29 | $46.20 | $47.01 | $46.16 | $47.01 | 661,145 | — | — | — | — | — |
| 2010-03-26 | $46.06 | $46.15 | $45.83 | $46.08 | 1,083,517 | — | — | — | — | — |
| 2010-03-25 | $46.78 | $46.96 | $46.01 | $46.05 | 509,787 | — | — | — | — | — |
| 2010-03-24 | $46.88 | $46.88 | $46.23 | $46.55 | 583,577 | — | — | — | — | — |
| 2010-03-23 | $46.59 | $47.05 | $46.35 | $46.98 | 552,820 | — | — | — | — | — |
| 2010-03-22 | $45.87 | $46.65 | $45.87 | $46.46 | 619,461 | — | — | — | — | — |
| 2010-03-19 | $46.21 | $47.26 | $45.94 | $46.21 | 793,752 | — | — | — | — | — |
| 2010-03-18 | $46.32 | $46.99 | $45.74 | $46.35 | 1,385,558 | — | — | — | — | — |
| 2010-03-17 | $44.78 | $44.99 | $44.63 | $44.83 | 346,828 | — | — | — | — | — |
| 2010-03-16 | $44.36 | $44.92 | $44.12 | $44.70 | 592,616 | — | — | — | — | — |
| 2010-03-15 | $44.06 | $44.48 | $43.81 | $44.38 | 887,102 | — | — | — | — | — |
| 2010-03-12 | $43.94 | $44.23 | $43.49 | $44.23 | 511,946 | — | — | — | — | — |
| 2010-03-11 | $43.55 | $43.89 | $43.41 | $43.89 | 211,119 | — | — | — | — | — |
| 2010-03-10 | $43.91 | $44.26 | $43.51 | $43.90 | 533,664 | — | — | — | — | — |
| 2010-03-09 | $43.61 | $44.25 | $43.54 | $44.01 | 354,517 | — | — | — | — | — |
| 2010-03-08 | $43.51 | $43.74 | $43.13 | $43.64 | 440,179 | — | — | — | — | — |
| 2010-03-05 | $44.03 | $44.05 | $43.48 | $43.67 | 560,510 | — | — | — | — | — |
| 2010-03-04 | $44.22 | $44.40 | $43.74 | $43.88 | 717,803 | — | — | — | — | — |
| 2010-03-03 | $43.56 | $43.98 | $43.34 | $43.88 | 784,039 | — | — | — | — | — |
| 2010-03-02 | $43.51 | $43.74 | $43.24 | $43.36 | 790,649 | — | — | — | — | — |
| 2010-03-01 | $43.08 | $43.53 | $43.05 | $43.51 | 413,334 | — | — | — | — | — |
| 2010-02-26 | $43.11 | $43.27 | $42.84 | $42.96 | 1,134,239 | — | — | — | — | — |
| 2010-02-25 | $41.48 | $43.03 | $41.12 | $43.00 | 1,427,512 | — | — | — | — | — |
| 2010-02-24 | $41.56 | $42.06 | $41.45 | $41.99 | 884,674 | — | — | — | — | — |
| 2010-02-23 | $42.03 | $42.23 | $41.39 | $41.55 | 921,637 | — | — | — | — | — |
| 2010-02-22 | $42.18 | $42.44 | $42.10 | $42.25 | 876,310 | — | — | — | — | — |
| 2010-02-19 | $41.66 | $42.11 | $41.44 | $41.96 | 757,464 | — | — | — | — | — |
| 2010-02-18 | $41.50 | $42.08 | $41.29 | $41.84 | 670,453 | — | — | — | — | — |
| 2010-02-17 | $41.33 | $41.64 | $41.17 | $41.48 | 538,926 | — | — | — | — | — |
| 2010-02-16 | $40.87 | $41.23 | $40.54 | $41.06 | 876,850 | — | — | — | — | — |
| 2010-02-12 | $40.48 | $40.73 | $39.94 | $40.62 | 937,825 | — | — | — | — | — |
| 2010-02-11 | $40.72 | $40.90 | $40.43 | $40.76 | 987,198 | — | — | — | — | — |
| 2010-02-10 | $41.51 | $41.51 | $40.57 | $40.76 | 891,015 | — | — | — | — | — |
| 2010-02-09 | $41.80 | $41.95 | $41.07 | $41.58 | 685,157 | — | — | — | — | — |
| 2010-02-08 | $41.62 | $41.89 | $41.08 | $41.33 | 696,624 | — | — | — | — | — |
| 2010-02-05 | $41.59 | $41.87 | $40.87 | $41.58 | 1,029,692 | — | — | — | — | — |
| 2010-02-04 | $42.49 | $42.67 | $41.65 | $41.68 | 954,148 | — | — | — | — | — |
| 2010-02-03 | $42.76 | $43.62 | $42.65 | $42.79 | 1,000,553 | — | — | — | — | — |
| 2010-02-02 | $41.79 | $43.11 | $41.59 | $42.85 | 1,374,496 | — | — | — | — | — |
| 2010-02-01 | $41.35 | $41.69 | $40.66 | $41.43 | 1,925,698 | — | — | — | — | — |
| 2010-01-29 | $42.44 | $42.44 | $41.13 | $41.14 | 1,217,877 | — | — | — | — | — |
| 2010-01-28 | $42.74 | $42.85 | $41.93 | $42.12 | 962,646 | — | — | — | — | — |
| 2010-01-27 | $42.63 | $43.00 | $41.99 | $42.56 | 1,190,762 | — | — | — | — | — |
| 2010-01-26 | $44.42 | $44.59 | $41.92 | $42.72 | 3,475,294 | — | — | — | — | — |
| 2010-01-25 | $44.29 | $44.44 | $43.54 | $43.83 | 1,929,475 | — | — | — | — | — |
| 2010-01-22 | $44.87 | $45.17 | $44.08 | $44.17 | 1,331,868 | — | — | — | — | — |
| 2010-01-21 | $45.97 | $46.46 | $44.48 | $45.09 | 2,588,326 | — | — | — | — | — |
| 2010-01-20 | $47.45 | $47.66 | $46.95 | $47.44 | 787,142 | — | — | — | — | — |
| 2010-01-19 | $47.23 | $48.16 | $47.02 | $47.69 | 528,134 | — | — | — | — | — |
| 2010-01-15 | $47.56 | $47.60 | $47.15 | $47.15 | 552,011 | — | — | — | — | — |
| 2010-01-14 | $47.84 | $48.09 | $47.34 | $47.64 | 428,308 | — | — | — | — | — |
| 2010-01-13 | $47.58 | $48.12 | $47.44 | $47.97 | 681,785 | — | — | — | — | — |
| 2010-01-12 | $47.69 | $47.72 | $47.09 | $47.41 | 776,754 | — | — | — | — | — |
| 2010-01-11 | $48.73 | $48.73 | $47.34 | $48.09 | 1,326,607 | — | — | — | — | — |
| 2010-01-08 | $47.75 | $48.62 | $47.56 | $48.58 | 1,045,340 | — | — | — | — | — |
| 2010-01-07 | $47.13 | $48.01 | $47.02 | $47.98 | 614,739 | — | — | — | — | — |
| 2010-01-06 | $46.45 | $47.34 | $46.45 | $47.23 | 938,904 | — | — | — | — | — |
| 2010-01-05 | $46.40 | $46.63 | $46.03 | $46.60 | 1,047,229 | — | — | — | — | — |
| 2010-01-04 | $45.66 | $46.63 | $45.56 | $46.43 | 900,997 | — | — | — | — | — |
| 2009-12-31 | $46.58 | $46.70 | $45.40 | $45.43 | 352,224 | — | — | — | — | — |
| 2009-12-30 | $46.23 | $46.74 | $45.84 | $46.38 | 402,407 | — | — | — | — | — |
| 2009-12-29 | $46.06 | $46.95 | $46.06 | $46.29 | 739,657 | — | — | — | — | — |
| 2009-12-28 | $46.33 | $46.42 | $45.58 | $45.86 | 740,736 | — | — | — | — | — |
| 2009-12-24 | $46.48 | $46.69 | $45.74 | $46.09 | 435,997 | — | — | — | — | — |
| 2009-12-23 | $45.88 | $46.44 | $45.83 | $46.28 | 1,731,981 | — | — | — | — | — |
| 2009-12-22 | $45.95 | $46.33 | $45.74 | $45.89 | 478,625 | — | — | — | — | — |
| 2009-12-21 | $45.75 | $46.42 | $45.55 | $46.06 | 614,604 | — | — | — | — | — |
| 2009-12-18 | $45.07 | $45.69 | $45.01 | $45.51 | 1,384,344 | — | — | — | — | — |
| 2009-12-17 | $45.77 | $45.85 | $44.81 | $45.07 | 690,283 | — | — | — | — | — |
| 2009-12-16 | $45.95 | $46.46 | $45.73 | $45.96 | 913,003 | — | — | — | — | — |
| 2009-12-15 | $45.84 | $46.19 | $45.70 | $46.00 | 603,812 | — | — | — | — | — |
| 2009-12-14 | $46.27 | $46.77 | $45.89 | $46.20 | 1,044,801 | — | — | — | — | — |
| 2009-12-11 | $46.06 | $46.85 | $45.77 | $46.24 | 1,641,193 | — | — | — | — | — |
| 2009-12-10 | $44.43 | $45.07 | $44.06 | $44.71 | 1,775,284 | — | — | — | — | — |
| 2009-12-09 | $44.17 | $44.56 | $43.76 | $44.08 | 779,992 | — | — | — | — | — |
| 2009-12-08 | $44.09 | $44.47 | $43.54 | $43.93 | 716,454 | — | — | — | — | — |
| 2009-12-07 | $44.46 | $44.91 | $44.11 | $44.54 | 1,111,576 | — | — | — | — | — |
| 2009-12-04 | $45.09 | $45.26 | $44.16 | $44.62 | 993,134 | — | — | — | — | — |
| 2009-12-03 | $44.20 | $45.03 | $44.20 | $44.42 | 1,002,037 | — | — | — | — | — |
| 2009-12-02 | $42.68 | $44.20 | $42.68 | $44.00 | 1,234,065 | — | — | — | — | — |
| 2009-12-01 | $42.02 | $43.05 | $41.76 | $42.87 | 742,625 | — | — | — | — | — |
| 2009-11-30 | $41.82 | $42.12 | $41.48 | $41.76 | 917,050 | — | — | — | — | — |
| 2009-11-27 | $41.72 | $42.43 | $41.22 | $42.02 | 294,757 | — | — | — | — | — |
| 2009-11-25 | $42.89 | $43.08 | $42.62 | $42.94 | 541,624 | — | — | — | — | — |
| 2009-11-24 | $42.91 | $42.98 | $42.39 | $42.91 | 505,740 | — | — | — | — | — |
| 2009-11-23 | $43.23 | $43.51 | $42.91 | $43.07 | 574,539 | — | — | — | — | — |
| 2009-11-20 | $42.43 | $42.78 | $42.19 | $42.59 | 836,245 | — | — | — | — | — |
| 2009-11-19 | $43.08 | $43.08 | $42.28 | $42.75 | 1,217,203 | — | — | — | — | — |
| 2009-11-18 | $43.30 | $43.40 | $42.68 | $43.30 | 914,487 | — | — | — | — | — |
| 2009-11-17 | $43.55 | $43.77 | $43.03 | $43.38 | 791,593 | — | — | — | — | — |
| 2009-11-16 | $43.44 | $44.42 | $43.31 | $43.81 | 872,533 | — | — | — | — | — |
| 2009-11-13 | $43.00 | $43.37 | $42.45 | $43.04 | 592,751 | — | — | — | — | — |
| 2009-11-12 | $43.55 | $43.63 | $42.61 | $42.71 | 1,104,426 | — | — | — | — | — |
| 2009-11-11 | $44.17 | $44.28 | $43.49 | $43.51 | 1,550,676 | — | — | — | — | — |
| 2009-11-10 | $43.60 | $44.27 | $43.60 | $43.88 | 1,429,670 | — | — | — | — | — |
| 2009-11-09 | $43.28 | $44.61 | $42.88 | $43.84 | 2,649,706 | — | — | — | — | — |
| 2009-11-06 | $41.16 | $42.35 | $40.67 | $42.24 | 1,726,180 | — | — | — | — | — |
| 2009-11-05 | $40.66 | $41.60 | $40.16 | $41.55 | 1,944,584 | — | — | — | — | — |
| 2009-11-04 | $39.96 | $41.17 | $39.82 | $40.44 | 2,939,876 | — | — | — | — | — |
| 2009-11-03 | $40.32 | $41.47 | $38.98 | $40.16 | 6,203,781 | — | — | — | — | — |
| 2009-11-02 | $45.22 | $45.22 | $43.92 | $44.66 | 1,313,656 | — | — | — | — | — |
| 2009-10-30 | $45.66 | $45.73 | $44.71 | $45.12 | 930,270 | — | — | — | — | — |
| 2009-10-29 | $45.03 | $45.77 | $45.01 | $45.64 | 832,468 | — | — | — | — | — |
| 2009-10-28 | $46.01 | $46.49 | $44.76 | $44.83 | 784,848 | — | — | — | — | — |
| 2009-10-27 | $47.23 | $47.23 | $46.21 | $46.26 | 671,802 | — | — | — | — | — |
| 2009-10-26 | $47.59 | $47.95 | $46.53 | $46.96 | 584,926 | — | — | — | — | — |
| 2009-10-23 | $48.76 | $48.79 | $47.34 | $47.55 | 573,460 | — | — | — | — | — |
| 2009-10-22 | $48.33 | $49.03 | $48.04 | $48.69 | 362,341 | — | — | — | — | — |
| 2009-10-21 | $48.45 | $49.18 | $48.28 | $48.31 | 491,576 | — | — | — | — | — |
| 2009-10-20 | $49.04 | $49.41 | $48.12 | $48.41 | 538,521 | — | — | — | — | — |
| 2009-10-19 | $48.82 | $49.59 | $48.71 | $49.13 | 778,643 | — | — | — | — | — |
| 2009-10-16 | $48.65 | $49.18 | $48.64 | $48.97 | 451,645 | — | — | — | — | — |
| 2009-10-15 | $48.04 | $49.15 | $47.81 | $49.12 | 802,790 | — | — | — | — | — |
| 2009-10-14 | $48.31 | $48.81 | $47.68 | $48.49 | 827,746 | — | — | — | — | — |
| 2009-10-13 | $48.41 | $48.41 | $47.23 | $47.81 | 609,748 | — | — | — | — | — |
| 2009-10-12 | $47.26 | $49.10 | $47.26 | $48.65 | 664,652 | — | — | — | — | — |
| 2009-10-09 | $48.30 | $48.78 | $47.82 | $48.45 | 516,262 | — | — | — | — | — |
| 2009-10-08 | $47.95 | $48.70 | $47.60 | $48.53 | 671,802 | — | — | — | — | — |
| 2009-10-07 | $46.85 | $48.04 | $46.85 | $47.60 | 1,087,834 | — | — | — | — | — |
| 2009-10-06 | $46.84 | $47.32 | $46.66 | $46.86 | 720,906 | — | — | — | — | — |
| 2009-10-05 | $47.29 | $47.29 | $46.21 | $46.51 | 1,273,861 | — | — | — | — | — |
| 2009-10-02 | $47.42 | $47.77 | $46.81 | $47.21 | 1,753,565 | — | — | — | — | — |
| 2009-10-01 | $49.10 | $49.10 | $47.70 | $47.79 | 811,828 | — | — | — | — | — |
| 2009-09-30 | $48.48 | $49.30 | $47.44 | $49.18 | 1,327,011 | — | — | — | — | — |
| 2009-09-29 | $48.01 | $48.36 | $47.81 | $48.20 | 449,082 | — | — | — | — | — |
| 2009-09-28 | $47.41 | $47.92 | $47.01 | $47.81 | 661,819 | — | — | — | — | — |
| 2009-09-25 | $47.80 | $48.12 | $47.11 | $47.12 | 1,688,408 | — | — | — | — | — |
| 2009-09-24 | $49.09 | $49.46 | $47.87 | $48.04 | 933,778 | — | — | — | — | — |
| 2009-09-23 | $49.59 | $49.69 | $48.85 | $48.85 | 1,472,434 | — | — | — | — | — |
| 2009-09-22 | $49.01 | $49.52 | $49.00 | $49.48 | 1,361,411 | — | — | — | — | — |
| 2009-09-21 | $48.64 | $49.00 | $48.35 | $48.72 | 466,214 | — | — | — | — | — |
| 2009-09-18 | $49.14 | $49.44 | $48.70 | $49.33 | 698,917 | — | — | — | — | — |
| 2009-09-17 | $49.68 | $49.83 | $48.84 | $49.01 | 721,175 | — | — | — | — | — |
| 2009-09-16 | $49.45 | $49.89 | $49.07 | $49.63 | 663,843 | — | — | — | — | — |
| 2009-09-15 | $49.67 | $49.86 | $49.08 | $49.17 | 784,174 | — | — | — | — | — |
| 2009-09-14 | $49.35 | $49.59 | $49.35 | $49.56 | 649,813 | — | — | — | — | — |
| 2009-09-11 | $49.61 | $49.74 | $49.35 | $49.62 | 591,941 | — | — | — | — | — |
| 2009-09-10 | $48.71 | $49.52 | $48.20 | $49.38 | 815,605 | — | — | — | — | — |
| 2009-09-09 | $48.46 | $49.12 | $48.09 | $49.04 | 1,373,687 | — | — | — | — | — |
| 2009-09-08 | $48.22 | $48.32 | $47.84 | $48.32 | 885,079 | — | — | — | — | — |
| 2009-09-04 | $47.40 | $47.90 | $46.93 | $47.69 | 541,489 | — | — | — | — | — |
| 2009-09-03 | $47.78 | $47.78 | $46.73 | $47.30 | 745,727 | — | — | — | — | — |
| 2009-09-02 | $46.96 | $47.61 | $46.92 | $47.22 | 758,273 | — | — | — | — | — |
| 2009-09-01 | $48.34 | $48.52 | $47.16 | $47.28 | 772,842 | — | — | — | — | — |
| 2009-08-31 | $48.28 | $48.68 | $48.15 | $48.50 | 1,129,113 | — | — | — | — | — |
| 2009-08-28 | $48.52 | $49.13 | $48.02 | $48.72 | 917,590 | — | — | — | — | — |
| 2009-08-27 | $48.63 | $49.15 | $48.09 | $48.47 | 935,397 | — | — | — | — | — |
| 2009-08-26 | $48.53 | $48.93 | $48.29 | $48.52 | 841,911 | — | — | — | — | — |
| 2009-08-25 | $48.74 | $48.79 | $48.32 | $48.50 | 589,918 | — | — | — | — | — |
| 2009-08-24 | $49.19 | $49.44 | $48.02 | $48.30 | 1,354,261 | — | — | — | — | — |
| 2009-08-21 | $49.37 | $49.38 | $48.58 | $48.93 | 1,771,372 | — | — | — | — | — |
| 2009-08-20 | $49.15 | $49.86 | $49.01 | $49.18 | 1,219,091 | — | — | — | — | — |
| 2009-08-19 | $48.84 | $49.47 | $48.63 | $49.40 | 533,125 | — | — | — | — | — |
| 2009-08-18 | $48.93 | $49.73 | $48.93 | $49.36 | 845,958 | — | — | — | — | — |
| 2009-08-17 | $49.35 | $49.93 | $48.62 | $48.89 | 819,248 | — | — | — | — | — |
| 2009-08-14 | $50.41 | $51.23 | $50.01 | $50.34 | 1,356,554 | — | — | — | — | — |
| 2009-08-13 | $50.16 | $50.53 | $49.66 | $50.47 | 949,156 | — | — | — | — | — |
| 2009-08-12 | $49.01 | $50.41 | $48.86 | $50.06 | 796,045 | — | — | — | — | — |
| 2009-08-11 | $49.38 | $49.58 | $48.61 | $48.89 | 471,341 | — | — | — | — | — |
| 2009-08-10 | $49.64 | $49.80 | $49.12 | $49.73 | 721,175 | — | — | — | — | — |
| 2009-08-07 | $48.92 | $50.10 | $48.90 | $50.00 | 822,620 | — | — | — | — | — |
| 2009-08-06 | $48.62 | $48.62 | $48.12 | $48.35 | 1,008,512 | — | — | — | — | — |
| 2009-08-05 | $48.77 | $48.84 | $47.61 | $48.27 | 841,371 | — | — | — | — | — |
| 2009-08-04 | $48.90 | $49.26 | $48.38 | $48.83 | 968,312 | — | — | — | — | — |
| 2009-08-03 | $48.13 | $49.23 | $47.68 | $49.03 | 1,133,700 | — | — | — | — | — |
| 2009-07-31 | $47.35 | $48.75 | $47.18 | $47.49 | 1,057,346 | — | — | — | — | — |
| 2009-07-30 | $46.26 | $47.69 | $46.22 | $47.46 | 965,884 | — | — | — | — | — |
| 2009-07-29 | $45.17 | $46.28 | $44.52 | $46.12 | 1,271,433 | — | — | — | — | — |
| 2009-07-28 | $44.71 | $45.78 | $44.40 | $45.34 | 1,711,072 | — | — | — | — | — |
| 2009-07-27 | $45.45 | $45.45 | $43.71 | $43.86 | 1,444,509 | — | — | — | — | — |
| 2009-07-24 | $43.29 | $44.00 | $43.08 | $43.99 | 857,964 | — | — | — | — | — |
| 2009-07-23 | $42.34 | $43.50 | $42.25 | $43.50 | 1,242,294 | — | — | — | — | — |
| 2009-07-22 | $42.45 | $42.98 | $42.25 | $42.48 | 588,434 | — | — | — | — | — |
| 2009-07-21 | $43.16 | $43.55 | $42.24 | $42.74 | 831,254 | — | — | — | — | — |
| 2009-07-20 | $41.86 | $42.94 | $41.79 | $42.87 | 1,346,707 | — | — | — | — | — |
| 2009-07-17 | $41.10 | $41.79 | $41.10 | $41.76 | 924,605 | — | — | — | — | — |
| 2009-07-16 | $40.42 | $41.23 | $40.41 | $41.07 | 1,047,364 | — | — | — | — | — |
| 2009-07-15 | $40.30 | $40.79 | $40.19 | $40.67 | 1,450,715 | — | — | — | — | — |
| 2009-07-14 | $39.17 | $39.95 | $38.95 | $39.95 | 1,253,491 | — | — | — | — | — |
| 2009-07-13 | $38.63 | $39.10 | $37.95 | $38.95 | 1,078,391 | — | — | — | — | — |
| 2009-07-10 | $38.31 | $38.68 | $38.19 | $38.36 | 566,445 | — | — | — | — | — |
| 2009-07-09 | $38.72 | $38.81 | $37.94 | $38.47 | 912,733 | — | — | — | — | — |
| 2009-07-08 | $38.40 | $38.81 | $38.20 | $38.55 | 1,269,544 | — | — | — | — | — |
| 2009-07-07 | $38.59 | $38.91 | $38.35 | $38.40 | 715,240 | — | — | — | — | — |
| 2009-07-06 | $38.58 | $38.78 | $38.14 | $38.71 | 667,485 | — | — | — | — | — |
| 2009-07-02 | $39.52 | $40.10 | $38.41 | $38.73 | 705,122 | — | — | — | — | — |
| 2009-07-01 | $39.10 | $40.15 | $38.77 | $40.10 | 1,624,601 | — | — | — | — | — |
| 2009-06-30 | $38.76 | $39.03 | $38.23 | $38.72 | 814,661 | — | — | — | — | — |
| 2009-06-29 | $38.73 | $38.92 | $38.25 | $38.70 | 426,959 | — | — | — | — | — |
| 2009-06-26 | $38.63 | $39.00 | $38.47 | $38.75 | 1,265,227 | — | — | — | — | — |
| 2009-06-25 | $38.14 | $39.07 | $38.12 | $38.92 | 1,293,961 | — | — | — | — | — |
| 2009-06-24 | $38.24 | $38.77 | $37.98 | $38.50 | 1,014,043 | — | — | — | — | — |
| 2009-06-23 | $37.77 | $38.04 | $37.50 | $37.92 | 1,087,969 | — | — | — | — | — |
| 2009-06-22 | $37.65 | $37.90 | $37.49 | $37.74 | 708,630 | — | — | — | — | — |
| 2009-06-19 | $38.23 | $38.61 | $37.97 | $38.31 | 1,027,264 | — | — | — | — | — |
| 2009-06-18 | $38.39 | $38.39 | $37.48 | $37.90 | 723,334 | — | — | — | — | — |
| 2009-06-17 | $38.59 | $38.72 | $37.84 | $37.98 | 1,613,404 | — | — | — | — | — |
| 2009-06-16 | $39.66 | $40.05 | $38.41 | $38.52 | 1,260,371 | — | — | — | — | — |
| 2009-06-15 | $40.58 | $40.58 | $38.87 | $39.66 | 1,596,676 | — | — | — | — | — |
| 2009-06-12 | $38.91 | $39.60 | $38.79 | $39.45 | 730,214 | — | — | — | — | — |
| 2009-06-11 | $39.21 | $39.66 | $38.62 | $39.31 | 1,164,052 | — | — | — | — | — |
| 2009-06-10 | $39.90 | $40.10 | $38.37 | $39.01 | 1,071,781 | — | — | — | — | — |
| 2009-06-09 | $39.76 | $40.17 | $39.41 | $39.64 | 708,360 | — | — | — | — | — |
| 2009-06-08 | $39.67 | $39.93 | $38.44 | $39.61 | 1,201,015 | — | — | — | — | — |
| 2009-06-05 | $40.39 | $40.69 | $39.56 | $39.84 | 1,290,049 | — | — | — | — | — |
| 2009-06-04 | $40.40 | $40.40 | $39.64 | $40.07 | 1,238,787 | — | — | — | — | — |
| 2009-06-03 | $40.42 | $40.54 | $39.56 | $40.04 | 867,407 | — | — | — | — | — |
| 2009-06-02 | $40.37 | $41.34 | $40.21 | $40.65 | 1,254,570 | — | — | — | — | — |
| 2009-06-01 | $39.18 | $40.76 | $39.10 | $40.63 | 1,265,632 | — | — | — | — | — |
| 2009-05-29 | $38.61 | $38.85 | $37.89 | $38.74 | 1,692,186 | — | — | — | — | — |
| 2009-05-28 | $38.53 | $38.95 | $37.81 | $38.36 | 1,321,076 | — | — | — | — | — |
| 2009-05-27 | $39.06 | $39.42 | $38.07 | $38.21 | 1,226,376 | — | — | — | — | — |
| 2009-05-26 | $37.83 | $39.48 | $37.44 | $39.25 | 978,969 | — | — | — | — | — |
| 2009-05-22 | $38.35 | $38.47 | $37.36 | $38.12 | 2,613,418 | — | — | — | — | — |
| 2009-05-21 | $38.84 | $38.84 | $37.72 | $38.24 | 911,115 | — | — | — | — | — |
| 2009-05-20 | $40.28 | $40.75 | $39.10 | $39.22 | 1,863,644 | — | — | — | — | — |
| 2009-05-19 | $39.62 | $40.49 | $39.42 | $39.98 | 1,467,712 | — | — | — | — | — |
| 2009-05-18 | $38.70 | $40.29 | $38.70 | $40.21 | 2,397,038 | — | — | — | — | — |
| 2009-05-15 | $37.99 | $38.72 | $37.75 | $38.47 | 11,558,367 | — | — | — | — | — |
| 2009-05-14 | $37.59 | $38.07 | $35.94 | $36.83 | 2,570,520 | — | — | — | — | — |
| 2009-05-13 | $38.86 | $39.02 | $37.15 | $37.58 | 1,451,929 | — | — | — | — | — |
| 2009-05-12 | $40.01 | $40.38 | $38.94 | $39.38 | 914,352 | — | — | — | — | — |
| 2009-05-11 | $39.71 | $40.35 | $38.64 | $40.07 | 2,180,524 | — | — | — | — | — |
| 2009-05-08 | $42.20 | $42.79 | $40.77 | $41.87 | 1,237,977 | — | — | — | — | — |
| 2009-05-07 | $44.25 | $44.39 | $42.13 | $42.35 | 1,080,279 | — | — | — | — | — |
| 2009-05-06 | $44.51 | $45.23 | $43.36 | $43.68 | 934,722 | — | — | — | — | — |
| 2009-05-05 | $44.59 | $44.72 | $43.94 | $44.16 | 1,051,950 | — | — | — | — | — |
| 2009-05-04 | $43.33 | $44.93 | $43.11 | $44.88 | 908,282 | — | — | — | — | — |
| 2009-05-01 | $42.28 | $43.57 | $41.79 | $43.31 | 733,451 | — | — | — | — | — |
| 2009-04-30 | $42.53 | $43.77 | $42.06 | $42.48 | 1,524,775 | — | — | — | — | — |
| 2009-04-29 | $42.63 | $44.05 | $42.63 | $43.66 | 935,666 | — | — | — | — | — |
| 2009-04-28 | $41.00 | $42.85 | $40.85 | $42.36 | 1,061,123 | — | — | — | — | — |
| 2009-04-27 | $40.77 | $42.56 | $40.71 | $41.25 | 1,964,414 | — | — | — | — | — |
| 2009-04-24 | $40.23 | $43.10 | $39.86 | $42.77 | 1,884,418 | — | — | — | — | — |
| 2009-04-23 | $40.55 | $41.08 | $39.33 | $39.90 | 1,259,157 | — | — | — | — | — |
| 2009-04-22 | $39.63 | $41.77 | $39.07 | $40.55 | 578,586 | — | — | — | — | — |
| 2009-04-21 | $39.74 | $40.65 | $38.95 | $40.39 | 732,372 | — | — | — | — | — |
| 2009-04-20 | $41.16 | $41.40 | $39.76 | $40.01 | 920,558 | — | — | — | — | — |
| 2009-04-17 | $42.01 | $43.02 | $41.86 | $42.70 | 511,271 | — | — | — | — | — |
| 2009-04-16 | $41.90 | $42.39 | $41.35 | $41.99 | 773,921 | — | — | — | — | — |
| 2009-04-15 | $41.00 | $41.47 | $40.64 | $41.39 | 628,634 | — | — | — | — | — |
| 2009-04-14 | $41.42 | $41.42 | $40.19 | $40.92 | 1,191,437 | — | — | — | — | — |
| 2009-04-13 | $39.99 | $41.96 | $39.68 | $41.87 | 1,023,891 | — | — | — | — | — |
| 2009-04-09 | $39.54 | $40.56 | $39.44 | $40.51 | 515,993 | — | — | — | — | — |
| 2009-04-08 | $37.85 | $38.71 | $37.75 | $38.58 | 518,556 | — | — | — | — | — |
| 2009-04-07 | $37.84 | $38.25 | $37.41 | $37.73 | 995,697 | — | — | — | — | — |
| 2009-04-06 | $38.98 | $39.68 | $38.33 | $38.89 | 809,400 | — | — | — | — | — |
| 2009-04-03 | $40.01 | $40.30 | $39.18 | $39.80 | 903,560 | — | — | — | — | — |
| 2009-04-02 | $38.25 | $40.64 | $38.25 | $40.10 | 1,224,218 | — | — | — | — | — |
| 2009-04-01 | $35.98 | $37.51 | $35.51 | $37.41 | 761,511 | — | — | — | — | — |
| 2009-03-31 | $37.08 | $37.52 | $36.63 | $36.83 | 870,240 | — | — | — | — | — |
| 2009-03-30 | $37.61 | $37.61 | $35.92 | $36.36 | 823,565 | — | — | — | — | — |
| 2009-03-27 | $39.14 | $39.14 | $38.12 | $38.38 | 581,824 | — | — | — | — | — |
| 2009-03-26 | $38.99 | $39.36 | $38.27 | $39.21 | 855,131 | — | — | — | — | — |
| 2009-03-25 | $38.45 | $39.38 | $37.54 | $38.58 | 889,126 | — | — | — | — | — |
| 2009-03-24 | $36.61 | $38.45 | $36.41 | $37.92 | 934,992 | — | — | — | — | — |
| 2009-03-23 | $35.95 | $37.38 | $35.34 | $37.35 | 776,619 | — | — | — | — | — |
| 2009-03-20 | $35.95 | $36.48 | $34.92 | $35.01 | 1,024,835 | — | — | — | — | — |
| 2009-03-19 | $36.19 | $36.38 | $35.37 | $35.77 | 1,086,080 | — | — | — | — | — |
| 2009-03-18 | $34.54 | $36.19 | $34.22 | $35.93 | 1,029,827 | — | — | — | — | — |
| 2009-03-17 | $33.62 | $34.76 | $33.00 | $34.76 | 683,134 | — | — | — | — | — |
| 2009-03-16 | $33.63 | $34.43 | $33.34 | $33.54 | 925,414 | — | — | — | — | — |
| 2009-03-13 | $33.51 | $33.51 | $32.39 | $33.39 | 857,964 | — | — | — | — | — |
| 2009-03-12 | $31.97 | $33.35 | $31.33 | $33.14 | 1,115,083 | — | — | — | — | — |
| 2009-03-11 | $30.39 | $31.76 | $30.13 | $31.53 | 1,074,209 | — | — | — | — | — |
| 2009-03-10 | $29.07 | $30.58 | $28.76 | $30.44 | 1,200,205 | — | — | — | — | — |
| 2009-03-09 | $28.21 | $29.24 | $28.05 | $28.32 | 1,000,553 | — | — | — | — | — |
| 2009-03-06 | $29.51 | $29.93 | $27.85 | $28.58 | 1,310,823 | — | — | — | — | — |
| 2009-03-05 | $31.26 | $31.33 | $29.24 | $29.50 | 1,178,352 | — | — | — | — | — |
| 2009-03-04 | $30.58 | $32.56 | $30.47 | $31.88 | 1,596,407 | — | — | — | — | — |
| 2009-03-03 | $29.67 | $31.45 | $29.31 | $30.22 | 2,065,724 | — | — | — | — | — |
| 2009-03-02 | $30.59 | $30.76 | $28.60 | $28.80 | 1,279,661 | — | — | — | — | — |
| 2009-02-27 | $30.98 | $31.77 | $30.10 | $31.28 | 2,131,150 | — | — | — | — | — |
| 2009-02-26 | $30.91 | $31.03 | $29.80 | $29.99 | 890,070 | — | — | — | — | — |
| 2009-02-25 | $30.58 | $31.07 | $29.74 | $30.44 | 823,295 | — | — | — | — | — |
| 2009-02-24 | $29.90 | $30.90 | $29.41 | $30.68 | 1,074,209 | — | — | — | — | — |
| 2009-02-23 | $31.71 | $31.87 | $29.59 | $29.79 | 1,300,301 | — | — | — | — | — |
| 2009-02-20 | $32.28 | $32.41 | $30.62 | $31.53 | 1,405,658 | — | — | — | — | — |
| 2009-02-19 | $33.16 | $33.85 | $32.54 | $32.83 | 1,183,882 | — | — | — | — | — |
| 2009-02-18 | $33.17 | $33.66 | $32.51 | $32.91 | 1,041,698 | — | — | — | — | — |
| 2009-02-17 | $33.71 | $34.22 | $32.85 | $32.87 | 1,503,865 | — | — | — | — | — |
| 2009-02-13 | $35.14 | $35.86 | $34.58 | $35.02 | 1,241,215 | — | — | — | — | — |
| 2009-02-12 | $34.18 | $35.24 | $33.92 | $35.14 | 1,437,764 | — | — | — | — | — |
| 2009-02-11 | $36.52 | $36.82 | $33.83 | $34.71 | 2,436,429 | — | — | — | — | — |
| 2009-02-10 | $38.35 | $39.07 | $36.16 | $36.52 | 1,809,549 | — | — | — | — | — |
| 2009-02-09 | $38.31 | $39.41 | $38.03 | $39.01 | 1,272,242 | — | — | — | — | — |
| 2009-02-06 | $37.03 | $39.32 | $36.89 | $38.63 | 2,021,746 | — | — | — | — | — |
| 2009-02-05 | $34.97 | $36.92 | $34.77 | $36.47 | 1,159,735 | — | — | — | — | — |
| 2009-02-04 | $36.07 | $36.86 | $34.94 | $35.37 | 1,383,130 | — | — | — | — | — |
| 2009-02-03 | $34.77 | $36.20 | $34.31 | $35.85 | 956,171 | — | — | — | — | — |
| 2009-02-02 | $34.89 | $35.14 | $34.10 | $34.71 | 1,410,919 | — | — | — | — | — |
| 2009-01-30 | $36.87 | $37.57 | $34.91 | $35.31 | 2,356,703 | — | — | — | — | — |
| 2009-01-29 | $36.33 | $37.17 | $35.94 | $36.92 | 1,661,698 | — | — | — | — | — |
| 2009-01-28 | $36.83 | $37.09 | $35.86 | $36.63 | 1,635,393 | — | — | — | — | — |
| 2009-01-27 | $36.14 | $37.70 | $35.60 | $36.30 | 3,771,669 | — | — | — | — | — |
| 2009-01-26 | $32.74 | $34.05 | $31.61 | $32.65 | 2,911,142 | — | — | — | — | — |
| 2009-01-23 | $33.59 | $34.56 | $32.94 | $34.17 | 1,111,846 | — | — | — | — | — |
| 2009-01-22 | $34.39 | $35.16 | $33.48 | $34.36 | 1,073,130 | — | — | — | — | — |
| 2009-01-21 | $33.85 | $34.94 | $32.27 | $34.91 | 1,680,584 | — | — | — | — | — |
| 2009-01-20 | $34.55 | $35.54 | $33.45 | $33.70 | 1,384,883 | — | — | — | — | — |
| 2009-01-16 | $35.52 | $35.52 | $33.79 | $35.12 | 1,721,324 | — | — | — | — | — |
| 2009-01-15 | $34.60 | $34.84 | $32.77 | $33.53 | 2,399,197 | — | — | — | — | — |
| 2009-01-14 | $37.12 | $37.12 | $34.23 | $34.52 | 1,694,884 | — | — | — | — | — |
| 2009-01-13 | $37.90 | $38.42 | $36.58 | $37.46 | 1,752,081 | — | — | — | — | — |
| 2009-01-12 | $40.34 | $40.49 | $38.95 | $39.46 | 858,234 | — | — | — | — | — |
| 2009-01-09 | $41.36 | $41.56 | $40.34 | $40.47 | 1,008,108 | — | — | — | — | — |
| 2009-01-08 | $40.19 | $41.92 | $40.19 | $41.39 | 1,028,073 | — | — | — | — | — |
| 2009-01-07 | $40.90 | $41.90 | $40.42 | $40.96 | 1,119,670 | — | — | — | — | — |
| 2009-01-06 | $42.10 | $43.08 | $41.64 | $42.30 | 1,013,639 | — | — | — | — | — |
| 2009-01-05 | $42.42 | $42.55 | $41.15 | $41.56 | 1,374,226 | — | — | — | — | — |
| 2009-01-02 | $40.39 | $43.37 | $39.99 | $43.08 | 1,309,609 | — | — | — | — | — |
| 2008-12-31 | $39.41 | $40.70 | $39.27 | $40.13 | 1,260,101 | — | — | — | — | — |
| 2008-12-30 | $37.20 | $39.41 | $36.83 | $39.25 | 952,394 | — | — | — | — | — |
| 2008-12-29 | $36.83 | $37.46 | $36.46 | $37.18 | 762,725 | — | — | — | — | — |
| 2008-12-26 | $36.17 | $36.78 | $34.95 | $36.77 | 407,938 | — | — | — | — | — |
| 2008-12-24 | $35.25 | $36.29 | $34.89 | $35.91 | 297,455 | — | — | — | — | — |
| 2008-12-23 | $36.04 | $36.58 | $34.97 | $35.12 | 1,112,385 | — | — | — | — | — |
| 2008-12-22 | $36.14 | $36.49 | $34.85 | $36.21 | 1,163,513 | — | — | — | — | — |
| 2008-12-19 | $36.13 | $36.98 | $35.17 | $36.02 | 1,317,299 | — | — | — | — | — |
| 2008-12-18 | $35.74 | $36.20 | $35.28 | $35.94 | 1,445,858 | — | — | — | — | — |
| 2008-12-17 | $33.54 | $35.93 | $33.36 | $35.54 | 1,759,771 | — | — | — | — | — |
| 2008-12-16 | $31.21 | $33.98 | $31.21 | $33.94 | 1,027,668 | — | — | — | — | — |
| 2008-12-15 | $32.54 | $33.06 | $30.40 | $31.13 | 656,423 | — | — | — | — | — |
| 2008-12-12 | $32.34 | $32.56 | $30.62 | $32.42 | 850,005 | — | — | — | — | — |
| 2008-12-11 | $33.54 | $34.47 | $31.99 | $32.39 | 510,462 | — | — | — | — | — |
| 2008-12-10 | $33.14 | $34.58 | $32.77 | $33.57 | 804,409 | — | — | — | — | — |
| 2008-12-09 | $33.32 | $34.54 | $32.05 | $32.47 | 796,719 | — | — | — | — | — |
| 2008-12-08 | $34.65 | $34.99 | $32.60 | $33.34 | 1,362,220 | — | — | — | — | — |
| 2008-12-05 | $30.16 | $34.53 | $29.53 | $34.50 | 1,973,452 | — | — | — | — | — |
| 2008-12-04 | $30.01 | $30.97 | $29.28 | $30.08 | 938,364 | — | — | — | — | — |
| 2008-12-03 | $27.87 | $30.74 | $27.87 | $30.59 | 1,004,600 | — | — | — | — | — |
| 2008-12-02 | $28.29 | $30.04 | $27.98 | $29.22 | 1,206,546 | — | — | — | — | — |
| 2008-12-01 | $31.10 | $31.47 | $27.80 | $27.88 | 1,445,588 | — | — | — | — | — |
| 2008-11-28 | $31.85 | $32.61 | $31.76 | $32.19 | 792,672 | — | — | — | — | — |
| 2008-11-26 | $28.67 | $32.23 | $28.30 | $31.80 | 2,576,320 | — | — | — | — | — |
| 2008-11-25 | $27.69 | $29.50 | $26.66 | $29.15 | 1,733,735 | — | — | — | — | — |
| 2008-11-24 | $24.79 | $27.29 | $24.54 | $26.66 | 1,397,699 | — | — | — | — | — |
| 2008-11-21 | $23.46 | $24.71 | $22.51 | $24.70 | 1,622,847 | — | — | — | — | — |
| 2008-11-20 | $24.86 | $24.92 | $22.68 | $22.95 | 2,173,914 | — | — | — | — | — |
| 2008-11-19 | $27.15 | $27.74 | $25.29 | $25.32 | 1,251,198 | — | — | — | — | — |
| 2008-11-18 | $27.03 | $27.66 | $26.06 | $27.34 | 1,516,546 | — | — | — | — | — |
| 2008-11-17 | $28.10 | $28.10 | $25.97 | $27.18 | 1,574,553 | — | — | — | — | — |
| 2008-11-14 | $29.96 | $30.35 | $27.92 | $28.04 | 1,518,569 | — | — | — | — | — |
| 2008-11-13 | $27.02 | $30.52 | $27.02 | $30.52 | 1,532,464 | — | — | — | — | — |
| 2008-11-12 | $28.34 | $28.87 | $26.61 | $26.94 | 1,702,573 | — | — | — | — | — |
| 2008-11-11 | $29.89 | $30.21 | $27.94 | $29.03 | 1,303,539 | — | — | — | — | — |
| 2008-11-10 | $31.80 | $31.82 | $29.73 | $30.13 | 1,668,039 | — | — | — | — | — |
| 2008-11-07 | $31.79 | $32.29 | $30.78 | $31.13 | 1,557,286 | — | — | — | — | — |
| 2008-11-06 | $33.39 | $34.10 | $31.50 | $31.63 | 1,988,966 | — | — | — | — | — |
| 2008-11-05 | $37.13 | $37.49 | $33.21 | $33.45 | 1,859,731 | — | — | — | — | — |
| 2008-11-04 | $37.36 | $37.81 | $36.83 | $37.57 | 922,042 | — | — | — | — | — |
| 2008-11-03 | $36.01 | $37.87 | $36.00 | $36.65 | 1,350,349 | — | — | — | — | — |
| 2008-10-31 | $37.51 | $37.87 | $35.67 | $36.22 | 1,603,961 | — | — | — | — | — |
| 2008-10-30 | $38.73 | $40.31 | $37.49 | $38.06 | 2,334,984 | — | — | — | — | — |
| 2008-10-29 | $36.12 | $36.55 | $33.71 | $35.47 | 1,241,620 | — | — | — | — | — |
| 2008-10-28 | $33.37 | $35.92 | $33.05 | $35.92 | 1,620,958 | — | — | — | — | — |
| 2008-10-27 | $36.87 | $36.92 | $32.58 | $32.58 | 3,232,879 | — | — | — | — | — |
| 2008-10-24 | $37.38 | $38.39 | $36.06 | $37.49 | 1,507,373 | — | — | — | — | — |
| 2008-10-23 | $41.58 | $41.88 | $37.83 | $39.66 | 1,645,375 | — | — | — | — | — |
| 2008-10-22 | $42.71 | $42.88 | $40.50 | $41.40 | 1,223,408 | — | — | — | — | — |
| 2008-10-21 | $44.71 | $45.46 | $43.13 | $43.29 | 1,096,332 | — | — | — | — | — |
| 2008-10-20 | $44.26 | $45.60 | $43.97 | $45.22 | 798,878 | — | — | — | — | — |
| 2008-10-17 | $42.77 | $45.32 | $42.72 | $43.79 | 977,351 | — | — | — | — | — |
| 2008-10-16 | $44.48 | $45.12 | $41.82 | $43.74 | 2,218,835 | — | — | — | — | — |
| 2008-10-15 | $47.98 | $48.58 | $44.81 | $44.96 | 1,397,969 | — | — | — | — | — |
| 2008-10-14 | $51.86 | $52.07 | $48.31 | $48.91 | 1,755,319 | — | — | — | — | — |
| 2008-10-13 | $47.69 | $50.76 | $47.69 | $50.76 | 1,192,921 | — | — | — | — | — |
| 2008-10-10 | $47.44 | $48.78 | $43.94 | $46.66 | 1,677,347 | — | — | — | — | — |
| 2008-10-09 | $51.69 | $52.36 | $48.21 | $49.04 | 1,422,790 | — | — | — | — | — |
| 2008-10-08 | $55.56 | $55.56 | $49.64 | $51.29 | 2,632,034 | — | — | — | — | — |
| 2008-10-07 | $59.52 | $60.04 | $56.24 | $56.56 | 1,142,468 | — | — | — | — | — |
| 2008-10-06 | $58.78 | $59.46 | $56.58 | $59.04 | 1,451,659 | — | — | — | — | — |
| 2008-10-03 | $60.11 | $61.45 | $59.11 | $59.51 | 1,398,913 | — | — | — | — | — |
| 2008-10-02 | $60.54 | $60.96 | $59.60 | $60.00 | 1,581,433 | — | — | — | — | — |
| 2008-10-01 | $59.36 | $61.30 | $59.36 | $60.94 | 867,812 | — | — | — | — | — |
| 2008-09-30 | $61.60 | $61.82 | $59.05 | $59.71 | 1,614,483 | — | — | — | — | — |
| 2008-09-29 | $62.08 | $62.23 | $59.96 | $60.67 | 579,665 | — | — | — | — | — |
| 2008-09-26 | $62.88 | $63.01 | $61.55 | $62.47 | 719,287 | — | — | — | — | — |
| 2008-09-25 | $63.48 | $63.85 | $62.62 | $63.17 | 876,041 | — | — | — | — | — |
| 2008-09-24 | $64.64 | $64.64 | $62.90 | $63.12 | 562,533 | — | — | — | — | — |
| 2008-09-23 | $64.15 | $65.48 | $64.00 | $64.46 | 977,081 | — | — | — | — | — |
| 2008-09-22 | $65.86 | $65.97 | $64.08 | $64.21 | 736,959 | — | — | — | — | — |
| 2008-09-19 | $66.03 | $66.72 | $64.48 | $66.52 | 1,559,444 | — | — | — | — | — |
| 2008-09-18 | $63.20 | $65.78 | $62.36 | $65.20 | 2,576,050 | — | — | — | — | — |
| 2008-09-17 | $64.09 | $64.47 | $62.76 | $62.93 | 1,282,359 | — | — | — | — | — |
| 2008-09-16 | $63.83 | $64.91 | $63.36 | $64.54 | 853,782 | — | — | — | — | — |
| 2008-09-15 | $64.83 | $66.71 | $64.17 | $64.54 | 894,792 | — | — | — | — | — |
| 2008-09-12 | $65.33 | $65.80 | $64.46 | $65.52 | 611,772 | — | — | — | — | — |
| 2008-09-11 | $63.73 | $65.57 | $63.02 | $65.42 | 1,208,569 | — | — | — | — | — |
| 2008-09-10 | $64.70 | $64.96 | $63.68 | $64.08 | 749,100 | — | — | — | — | — |
| 2008-09-09 | $64.90 | $65.46 | $63.96 | $64.58 | 1,308,395 | — | — | — | — | — |
| 2008-09-08 | $65.57 | $65.77 | $64.00 | $64.96 | 953,338 | — | — | — | — | — |
| 2008-09-05 | $63.07 | $64.54 | $62.28 | $64.31 | 1,009,052 | — | — | — | — | — |
| 2008-09-04 | $63.33 | $63.66 | $62.42 | $63.39 | 1,353,452 | — | — | — | — | — |
| 2008-09-03 | $63.66 | $65.18 | $63.22 | $63.83 | 1,015,662 | — | — | — | — | — |
| 2008-09-02 | $63.50 | $64.47 | $63.14 | $64.00 | 1,424,139 | — | — | — | — | — |
| 2008-08-29 | $62.82 | $63.19 | $62.79 | $62.97 | 707,146 | — | — | — | — | — |
| 2008-08-28 | $61.90 | $62.98 | $61.73 | $62.82 | 834,357 | — | — | — | — | — |
| 2008-08-27 | $60.82 | $61.76 | $60.62 | $61.76 | 878,739 | — | — | — | — | — |
| 2008-08-26 | $60.80 | $61.35 | $60.08 | $61.02 | 749,639 | — | — | — | — | — |
| 2008-08-25 | $60.70 | $61.14 | $60.60 | $60.80 | 1,076,772 | — | — | — | — | — |
| 2008-08-22 | $61.05 | $61.88 | $60.45 | $60.79 | 838,134 | — | — | — | — | — |
| 2008-08-21 | $60.39 | $61.03 | $60.20 | $60.61 | 800,092 | — | — | — | — | — |
| 2008-08-20 | $60.98 | $61.40 | $60.04 | $60.84 | 970,066 | — | — | — | — | — |
| 2008-08-19 | $60.79 | $60.79 | $59.97 | $60.73 | 862,820 | — | — | — | — | — |
| 2008-08-18 | $61.69 | $62.05 | $60.87 | $61.16 | 1,135,858 | — | — | — | — | — |
| 2008-08-15 | $61.07 | $63.01 | $60.10 | $61.28 | 1,432,233 | — | — | — | — | — |
| 2008-08-14 | $58.49 | $59.94 | $58.05 | $59.82 | 654,805 | — | — | — | — | — |
| 2008-08-13 | $58.64 | $58.87 | $57.58 | $58.78 | 588,164 | — | — | — | — | — |
| 2008-08-12 | $58.19 | $59.83 | $57.90 | $58.72 | 578,047 | — | — | — | — | — |
| 2008-08-11 | $56.89 | $59.27 | $56.89 | $58.50 | 1,261,045 | — | — | — | — | — |
| 2008-08-08 | $55.30 | $57.02 | $55.02 | $56.96 | 891,015 | — | — | — | — | — |
| 2008-08-07 | $55.74 | $56.19 | $54.89 | $55.22 | 736,959 | — | — | — | — | — |
| 2008-08-06 | $56.01 | $56.44 | $55.22 | $56.06 | 908,012 | — | — | — | — | — |
| 2008-08-05 | $55.08 | $56.29 | $54.71 | $55.96 | 945,244 | — | — | — | — | — |
| 2008-08-04 | $54.12 | $54.66 | $53.02 | $54.49 | 1,060,719 | — | — | — | — | — |
| 2008-08-01 | $53.29 | $54.19 | $52.23 | $54.12 | 1,091,881 | — | — | — | — | — |
| 2008-07-31 | $54.91 | $54.91 | $52.48 | $52.88 | 1,381,781 | — | — | — | — | — |
| 2008-07-30 | $55.60 | $55.60 | $50.66 | $55.06 | 2,707,578 | — | — | — | — | — |
| 2008-07-29 | $54.22 | $59.01 | $54.22 | $57.14 | 2,151,385 | — | — | — | — | — |
| 2008-07-28 | $53.09 | $53.37 | $52.56 | $52.74 | 635,244 | — | — | — | — | — |
| 2008-07-25 | $53.43 | $53.88 | $53.03 | $53.26 | 449,757 | — | — | — | — | — |
| 2008-07-24 | $55.20 | $55.20 | $53.15 | $53.37 | 578,856 | — | — | — | — | — |
| 2008-07-23 | $54.14 | $55.49 | $54.10 | $55.16 | 517,611 | — | — | — | — | — |
| 2008-07-22 | $52.52 | $54.86 | $52.25 | $54.15 | 854,457 | — | — | — | — | — |
| 2008-07-21 | $52.08 | $53.01 | $52.07 | $52.89 | 634,030 | — | — | — | — | — |
| 2008-07-18 | $52.36 | $52.36 | $51.55 | $52.12 | 685,022 | — | — | — | — | — |
| 2008-07-17 | $51.99 | $52.39 | $51.22 | $52.29 | 363,151 | — | — | — | — | — |
| 2008-07-16 | $50.82 | $51.74 | $50.25 | $51.73 | 892,498 | — | — | — | — | — |
| 2008-07-15 | $50.54 | $50.95 | $49.68 | $50.67 | 901,807 | — | — | — | — | — |
| 2008-07-14 | $50.41 | $50.99 | $50.03 | $50.80 | 745,053 | — | — | — | — | — |
| 2008-07-11 | $50.27 | $50.51 | $49.18 | $50.36 | 1,027,129 | — | — | — | — | — |
| 2008-07-10 | $51.35 | $51.35 | $50.13 | $50.84 | 658,582 | — | — | — | — | — |
| 2008-07-09 | $51.99 | $51.99 | $51.03 | $51.23 | 576,158 | — | — | — | — | — |
| 2008-07-08 | $50.96 | $52.13 | $50.90 | $51.99 | 736,824 | — | — | — | — | — |
| 2008-07-07 | $52.29 | $52.29 | $50.81 | $51.03 | 1,029,017 | — | — | — | — | — |
| 2008-07-03 | $52.89 | $53.00 | $52.06 | $52.31 | 250,914 | — | — | — | — | — |
| 2008-07-02 | $53.80 | $53.88 | $52.81 | $52.86 | 560,105 | — | — | — | — | — |
| 2008-07-01 | $53.61 | $54.10 | $52.78 | $53.88 | 625,801 | — | — | — | — | — |
| 2008-06-30 | $54.41 | $55.24 | $53.95 | $54.18 | 752,742 | — | — | — | — | — |
| 2008-06-27 | $55.96 | $56.11 | $54.63 | $54.97 | 649,544 | — | — | — | — | — |
| 2008-06-26 | $56.39 | $56.66 | $55.91 | $55.97 | 910,710 | — | — | — | — | — |
| 2008-06-25 | $55.93 | $57.13 | $55.63 | $56.83 | 612,581 | — | — | — | — | — |
| 2008-06-24 | $54.70 | $56.35 | $54.53 | $55.67 | 1,065,980 | — | — | — | — | — |
| 2008-06-23 | $56.77 | $56.86 | $53.76 | $55.05 | 1,351,293 | — | — | — | — | — |
| 2008-06-20 | $56.34 | $57.44 | $56.34 | $56.61 | 848,521 | — | — | — | — | — |
| 2008-06-19 | $58.00 | $58.18 | $57.34 | $57.40 | 443,147 | — | — | — | — | — |
| 2008-06-18 | $58.20 | $58.42 | $57.64 | $58.06 | 659,796 | — | — | — | — | — |
| 2008-06-17 | $57.49 | $59.07 | $57.25 | $58.90 | 662,359 | — | — | — | — | — |
| 2008-06-16 | $58.09 | $58.27 | $56.81 | $57.21 | 626,071 | — | — | — | — | — |
| 2008-06-13 | $57.90 | $58.66 | $57.75 | $58.28 | 386,893 | — | — | — | — | — |
| 2008-06-12 | $57.45 | $58.40 | $57.43 | $57.89 | 581,419 | — | — | — | — | — |
| 2008-06-11 | $57.48 | $57.96 | $57.17 | $57.19 | 315,666 | — | — | — | — | — |
| 2008-06-10 | $57.92 | $58.70 | $57.29 | $57.91 | 412,524 | — | — | — | — | — |
| 2008-06-09 | $58.92 | $58.92 | $57.68 | $58.21 | 451,106 | — | — | — | — | — |
| 2008-06-06 | $58.72 | $59.02 | $57.94 | $58.47 | 673,691 | — | — | — | — | — |
| 2008-06-05 | $58.97 | $59.67 | $58.81 | $59.04 | 592,886 | — | — | — | — | — |
| 2008-06-04 | $59.23 | $59.62 | $57.26 | $58.97 | 759,217 | — | — | — | — | — |
| 2008-06-03 | $60.44 | $60.46 | $58.95 | $59.53 | 604,352 | — | — | — | — | — |
| 2008-06-02 | $60.49 | $60.50 | $59.60 | $60.21 | 460,279 | — | — | — | — | — |
| 2008-05-30 | $60.19 | $60.59 | $60.02 | $60.48 | 457,851 | — | — | — | — | — |
| 2008-05-29 | $59.01 | $60.96 | $59.01 | $60.19 | 443,147 | — | — | — | — | — |
| 2008-05-28 | $59.74 | $59.74 | $59.01 | $59.21 | 836,650 | — | — | — | — | — |
| 2008-05-27 | $59.33 | $59.51 | $58.30 | $59.50 | 641,450 | — | — | — | — | — |
| 2008-05-23 | $60.27 | $60.27 | $59.23 | $59.68 | 678,952 | — | — | — | — | — |
| 2008-05-22 | $60.33 | $60.82 | $59.61 | $60.70 | 751,528 | — | — | — | — | — |
| 2008-05-21 | $61.13 | $61.75 | $60.16 | $60.51 | 865,653 | — | — | — | — | — |
| 2008-05-20 | $60.10 | $61.32 | $59.67 | $61.14 | 1,146,515 | — | — | — | — | — |
| 2008-05-19 | $60.35 | $61.33 | $59.82 | $60.06 | 586,815 | — | — | — | — | — |
| 2008-05-16 | $60.62 | $60.87 | $59.35 | $59.98 | 672,342 | — | — | — | — | — |
| 2008-05-15 | $59.07 | $60.86 | $58.74 | $60.70 | 1,332,947 | — | — | — | — | — |
| 2008-05-14 | $57.89 | $60.28 | $57.83 | $59.05 | 1,571,720 | — | — | — | — | — |
| 2008-05-13 | $56.34 | $56.67 | $55.70 | $56.52 | 796,854 | — | — | — | — | — |
| 2008-05-12 | $55.43 | $56.82 | $55.06 | $56.56 | 1,327,416 | — | — | — | — | — |
| 2008-05-09 | $55.16 | $55.60 | $54.95 | $55.26 | 845,149 | — | — | — | — | — |
| 2008-05-08 | $56.63 | $56.63 | $55.21 | $55.60 | 968,987 | — | — | — | — | — |
| 2008-05-07 | $57.09 | $57.72 | $56.04 | $56.28 | 900,997 | — | — | — | — | — |
| 2008-05-06 | $56.71 | $57.82 | $56.71 | $57.15 | 1,240,271 | — | — | — | — | — |
| 2008-05-05 | $58.04 | $58.68 | $55.82 | $57.08 | 1,901,146 | — | — | — | — | — |
| 2008-05-02 | $61.60 | $61.60 | $58.22 | $58.64 | 1,651,581 | — | — | — | — | — |
| 2008-05-01 | $58.41 | $62.06 | $57.99 | $61.45 | 2,404,997 | — | — | — | — | — |
| 2008-04-30 | $57.77 | $59.50 | $57.58 | $58.61 | 2,966,991 | — | — | — | — | — |
| 2008-04-29 | $56.68 | $58.03 | $52.82 | $56.95 | 6,362,424 | — | — | — | — | — |
| 2008-04-28 | $63.94 | $65.97 | $63.94 | $64.81 | 1,117,377 | — | — | — | — | — |
| 2008-04-25 | $63.74 | $64.00 | $62.68 | $63.97 | 973,573 | — | — | — | — | — |
| 2008-04-24 | $64.11 | $64.27 | $63.31 | $63.88 | 859,043 | — | — | — | — | — |
| 2008-04-23 | $64.48 | $64.49 | $63.38 | $64.11 | 898,704 | — | — | — | — | — |
| 2008-04-22 | $65.42 | $65.42 | $64.09 | $64.14 | 721,715 | — | — | — | — | — |
| 2008-04-21 | $65.89 | $65.89 | $64.54 | $65.37 | 1,032,120 | — | — | — | — | — |
| 2008-04-18 | $66.52 | $66.78 | $65.99 | $66.26 | 693,521 | — | — | — | — | — |
| 2008-04-17 | $66.79 | $66.79 | $65.60 | $65.71 | 535,283 | — | — | — | — | — |
| 2008-04-16 | $67.33 | $67.97 | $66.61 | $66.78 | 642,529 | — | — | — | — | — |
| 2008-04-15 | $67.04 | $67.38 | $66.25 | $66.96 | 776,889 | — | — | — | — | — |
| 2008-04-14 | $68.27 | $68.30 | $66.44 | $66.61 | 1,022,002 | — | — | — | — | — |
| 2008-04-11 | $66.89 | $68.20 | $66.89 | $68.14 | 1,322,155 | — | — | — | — | — |
| 2008-04-10 | $65.38 | $68.86 | $65.27 | $67.46 | 1,178,082 | — | — | — | — | — |
| 2008-04-09 | $67.21 | $67.23 | $65.27 | $65.51 | 645,766 | — | — | — | — | — |
| 2008-04-08 | $67.62 | $67.62 | $66.64 | $67.09 | 459,065 | — | — | — | — | — |
| 2008-04-07 | $67.66 | $67.91 | $67.24 | $67.77 | 514,644 | — | — | — | — | — |
| 2008-04-04 | $66.93 | $67.87 | $66.79 | $67.15 | 867,137 | — | — | — | — | — |
| 2008-04-03 | $67.99 | $68.07 | $66.57 | $66.87 | 813,987 | — | — | — | — | — |
| 2008-04-02 | $69.43 | $69.57 | $67.92 | $68.32 | 728,460 | — | — | — | — | — |
| 2008-04-01 | $67.59 | $69.32 | $66.55 | $69.06 | 1,050,062 | — | — | — | — | — |
| 2008-03-31 | $66.49 | $67.27 | $65.40 | $67.07 | 1,187,255 | — | — | — | — | — |
| 2008-03-28 | $67.38 | $67.75 | $66.39 | $66.54 | 644,417 | — | — | — | — | — |
| 2008-03-27 | $68.04 | $68.57 | $67.21 | $67.27 | 831,659 | — | — | — | — | — |
| 2008-03-26 | $67.87 | $68.18 | $67.12 | $67.95 | 581,959 | — | — | — | — | — |
| 2008-03-25 | $66.75 | $68.39 | $66.47 | $68.02 | 898,434 | — | — | — | — | — |
| 2008-03-24 | $65.44 | $67.07 | $65.23 | $66.46 | 600,575 | — | — | — | — | — |
| 2008-03-20 | $65.49 | $65.59 | $64.35 | $64.82 | 666,136 | — | — | — | — | — |
| 2008-03-19 | $65.81 | $66.40 | $65.17 | $65.17 | 1,137,747 | — | — | — | — | — |
| 2008-03-18 | $64.49 | $65.75 | $63.68 | $65.62 | 736,959 | — | — | — | — | — |
| 2008-03-17 | $63.31 | $64.16 | $63.02 | $63.40 | 844,069 | — | — | — | — | — |
| 2008-03-14 | $65.23 | $65.83 | $64.18 | $64.54 | 1,128,169 | — | — | — | — | — |
| 2008-03-13 | $63.80 | $65.90 | $63.80 | $64.91 | 1,004,331 | — | — | — | — | — |
| 2008-03-12 | $65.86 | $66.09 | $64.14 | $64.54 | 914,757 | — | — | — | — | — |
| 2008-03-11 | $65.95 | $66.46 | $64.60 | $65.62 | 771,088 | — | — | — | — | — |
| 2008-03-10 | $66.06 | $66.74 | $64.41 | $64.68 | 835,436 | — | — | — | — | — |
| 2008-03-07 | $66.60 | $67.22 | $65.55 | $66.09 | 763,264 | — | — | — | — | — |
| 2008-03-06 | $67.78 | $68.20 | $66.93 | $67.06 | 625,801 | — | — | — | — | — |
| 2008-03-05 | $69.65 | $69.65 | $67.72 | $68.15 | 1,116,837 | — | — | — | — | — |
| 2008-03-04 | $68.09 | $69.87 | $68.03 | $69.36 | 1,067,868 | — | — | — | — | — |
| 2008-03-03 | $68.95 | $69.33 | $68.06 | $68.65 | 942,277 | — | — | — | — | — |
| 2008-02-29 | $69.35 | $69.67 | $68.53 | $68.81 | 811,828 | — | — | — | — | — |
| 2008-02-28 | $71.02 | $71.05 | $69.64 | $69.94 | 939,039 | — | — | — | — | — |
| 2008-02-27 | $71.47 | $71.81 | $70.67 | $71.25 | 659,526 | — | — | — | — | — |
| 2008-02-26 | $71.05 | $72.07 | $70.42 | $71.93 | 912,194 | — | — | — | — | — |
| 2008-02-25 | $71.93 | $72.08 | $70.07 | $71.46 | 1,313,117 | — | — | — | — | — |
| 2008-02-22 | $72.65 | $73.09 | $70.44 | $72.22 | 1,225,027 | — | — | — | — | — |
| 2008-02-21 | $72.26 | $72.71 | $70.42 | $72.34 | 2,307,734 | — | — | — | — | — |
| 2008-02-20 | $68.07 | $69.15 | $66.98 | $69.07 | 2,029,705 | — | — | — | — | — |
| 2008-02-19 | $70.42 | $70.64 | $67.96 | $68.57 | 1,778,387 | — | — | — | — | — |
| 2008-02-15 | $68.59 | $70.45 | $68.59 | $69.71 | 1,127,494 | — | — | — | — | — |
| 2008-02-14 | $67.96 | $70.04 | $67.96 | $69.01 | 1,437,225 | — | — | — | — | — |
| 2008-02-13 | $67.06 | $68.01 | $66.97 | $68.01 | 1,322,155 | — | — | — | — | — |
| 2008-02-12 | $65.57 | $66.94 | $64.93 | $66.72 | 864,304 | — | — | — | — | — |
| 2008-02-11 | $65.67 | $65.87 | $64.86 | $65.16 | 819,652 | — | — | — | — | — |
| 2008-02-08 | $65.49 | $66.71 | $65.31 | $65.74 | 750,584 | — | — | — | — | — |
| 2008-02-07 | $66.75 | $67.26 | $65.00 | $65.51 | 1,405,118 | — | — | — | — | — |
| 2008-02-06 | $67.94 | $68.38 | $66.78 | $67.01 | 848,116 | — | — | — | — | — |
| 2008-02-05 | $68.89 | $69.71 | $67.76 | $67.76 | 1,067,734 | — | — | — | — | — |
| 2008-02-04 | $70.20 | $70.35 | $69.30 | $70.00 | 663,573 | — | — | — | — | — |
| 2008-02-01 | $69.38 | $70.56 | $69.38 | $70.53 | 945,244 | — | — | — | — | — |
| 2008-01-31 | $68.53 | $69.89 | $68.05 | $69.40 | 1,039,000 | — | — | — | — | — |
| 2008-01-30 | $69.87 | $71.07 | $69.38 | $69.42 | 1,126,685 | — | — | — | — | — |
| 2008-01-29 | $70.42 | $70.94 | $67.44 | $69.50 | 1,657,651 | — | — | — | — | — |
| 2008-01-28 | $70.47 | $71.68 | $69.69 | $71.68 | 844,744 | — | — | — | — | — |
| 2008-01-25 | $71.19 | $71.67 | $70.42 | $70.96 | 702,289 | — | — | — | — | — |
| 2008-01-24 | $71.50 | $71.83 | $70.28 | $71.00 | 765,423 | — | — | — | — | — |
| 2008-01-23 | $69.01 | $71.53 | $67.44 | $71.21 | 1,614,618 | — | — | — | — | — |
| 2008-01-22 | $70.84 | $72.08 | $70.42 | $70.79 | 1,169,178 | — | — | — | — | — |
| 2008-01-18 | $74.11 | $75.22 | $73.34 | $73.66 | 673,286 | — | — | — | — | — |
| 2008-01-17 | $75.21 | $76.47 | $73.44 | $73.83 | 984,635 | — | — | — | — | — |
| 2008-01-16 | $77.69 | $77.69 | $73.76 | $74.32 | 1,044,935 | — | — | — | — | — |
| 2008-01-15 | $76.78 | $79.93 | $76.78 | $77.72 | 604,892 | — | — | — | — | — |
| 2008-01-14 | $77.21 | $78.17 | $76.83 | $77.46 | 460,684 | — | — | — | — | — |
| 2008-01-11 | $77.94 | $79.67 | $76.66 | $76.95 | 663,168 | — | — | — | — | — |
| 2008-01-10 | $77.30 | $78.81 | $75.90 | $78.44 | 771,493 | — | — | — | — | — |
| 2008-01-09 | $76.86 | $78.84 | $76.05 | $77.71 | 682,729 | — | — | — | — | — |
| 2008-01-08 | $79.50 | $79.53 | $76.63 | $76.69 | 801,846 | — | — | — | — | — |
| 2008-01-07 | $80.30 | $80.53 | $78.75 | $79.38 | 481,593 | — | — | — | — | — |
| 2008-01-04 | $81.43 | $82.08 | $79.12 | $79.93 | 742,894 | — | — | — | — | — |
| 2008-01-03 | $83.11 | $83.54 | $82.25 | $82.36 | 386,623 | — | — | — | — | — |
| 2008-01-02 | $82.39 | $83.95 | $82.39 | $83.11 | 662,359 | — | — | — | — | — |
| 2007-12-31 | $83.79 | $84.20 | $82.99 | $83.12 | 217,864 | — | — | — | — | — |
| 2007-12-28 | $84.22 | $85.03 | $83.32 | $83.74 | 188,186 | — | — | — | — | — |
| 2007-12-27 | $84.48 | $84.89 | $83.73 | $84.11 | 467,968 | — | — | — | — | — |
| 2007-12-26 | $85.10 | $85.20 | $83.48 | $84.60 | 294,891 | — | — | — | — | — |
| 2007-12-24 | $84.95 | $85.25 | $84.23 | $85.25 | 127,615 | — | — | — | — | — |
| 2007-12-21 | $85.23 | $85.23 | $83.62 | $84.30 | 840,292 | — | — | — | — | — |
| 2007-12-20 | $85.49 | $85.69 | $83.77 | $84.17 | 549,852 | — | — | — | — | — |
| 2007-12-19 | $84.91 | $85.84 | $84.34 | $85.20 | 753,012 | — | — | — | — | — |
| 2007-12-18 | $84.54 | $85.05 | $83.49 | $84.93 | 469,992 | — | — | — | — | — |
| 2007-12-17 | $84.88 | $84.95 | $83.67 | $83.92 | 593,425 | — | — | — | — | — |
| 2007-12-14 | $85.43 | $86.29 | $85.09 | $85.25 | 444,091 | — | — | — | — | — |
| 2007-12-13 | $86.52 | $86.66 | $85.07 | $86.28 | 596,528 | — | — | — | — | — |
| 2007-12-12 | $88.12 | $88.12 | $86.27 | $87.06 | 598,821 | — | — | — | — | — |
| 2007-12-11 | $85.31 | $87.26 | $85.31 | $86.32 | 935,936 | — | — | — | — | — |
| 2007-12-10 | $86.65 | $86.73 | $84.51 | $85.27 | 782,960 | — | — | — | — | — |
| 2007-12-07 | $86.73 | $87.04 | $86.17 | $86.58 | 486,584 | — | — | — | — | — |
| 2007-12-06 | $85.98 | $86.63 | $85.29 | $86.44 | 586,006 | — | — | — | — | — |
| 2007-12-05 | $85.86 | $86.57 | $85.01 | $86.00 | 787,816 | — | — | — | — | — |
| 2007-12-04 | $84.31 | $85.23 | $83.97 | $84.96 | 825,453 | — | — | — | — | — |
| 2007-12-03 | $83.40 | $85.25 | $82.89 | $84.87 | 800,901 | — | — | — | — | — |
| 2007-11-30 | $84.62 | $84.63 | $83.42 | $84.23 | 734,800 | — | — | — | — | — |
| 2007-11-29 | $81.99 | $83.70 | $81.62 | $83.31 | 828,826 | — | — | — | — | — |
| 2007-11-28 | $81.76 | $81.76 | $80.17 | $81.49 | 780,936 | — | — | — | — | — |
| 2007-11-27 | $82.44 | $82.54 | $80.10 | $81.30 | 888,586 | — | — | — | — | — |
| 2007-11-26 | $83.24 | $83.62 | $82.05 | $82.44 | 933,643 | — | — | — | — | — |
| 2007-11-23 | $82.25 | $83.17 | $81.70 | $83.11 | 171,458 | — | — | — | — | — |
| 2007-11-21 | $82.17 | $82.65 | $80.90 | $81.39 | 894,117 | — | — | — | — | — |
| 2007-11-20 | $81.62 | $83.16 | $81.27 | $82.71 | 881,032 | — | — | — | — | — |
| 2007-11-19 | $79.43 | $81.50 | $79.43 | $81.21 | 864,709 | — | — | — | — | — |
| 2007-11-16 | $79.94 | $80.11 | $78.71 | $79.85 | 559,700 | — | — | — | — | — |
| 2007-11-15 | $78.74 | $80.26 | $78.70 | $79.47 | 612,581 | — | — | — | — | — |
| 2007-11-14 | $80.45 | $80.65 | $79.36 | $79.50 | 643,068 | — | — | — | — | — |
| 2007-11-13 | $79.32 | $80.19 | $78.24 | $80.19 | 642,529 | — | — | — | — | — |
| 2007-11-12 | $79.50 | $80.89 | $77.89 | $78.64 | 900,862 | — | — | — | — | — |
| 2007-11-09 | $79.96 | $80.99 | $79.56 | $79.73 | 985,445 | — | — | — | — | — |
| 2007-11-08 | $80.51 | $81.17 | $79.69 | $80.73 | 905,854 | — | — | — | — | — |
| 2007-11-07 | $79.41 | $80.80 | $79.41 | $80.14 | 858,908 | — | — | — | — | — |
| 2007-11-06 | $80.82 | $81.30 | $80.40 | $80.73 | 808,591 | — | — | — | — | — |
| 2007-11-05 | $80.16 | $81.70 | $79.84 | $80.88 | 1,395,136 | — | — | — | — | — |
| 2007-11-02 | $82.84 | $83.17 | $81.05 | $81.84 | 1,066,519 | — | — | — | — | — |
| 2007-11-01 | $76.55 | $82.49 | $76.50 | $80.43 | 1,460,158 | — | — | — | — | — |
| 2007-10-31 | $78.82 | $78.84 | $74.40 | $77.32 | 1,513,713 | — | — | — | — | — |
| 2007-10-30 | $76.54 | $78.02 | $73.54 | $75.79 | 1,860,271 | — | — | — | — | — |
| 2007-10-29 | $82.10 | $83.05 | $80.82 | $82.03 | 536,362 | — | — | — | — | — |
| 2007-10-26 | $84.40 | $84.73 | $81.69 | $81.69 | 513,564 | — | — | — | — | — |
| 2007-10-25 | $82.90 | $83.40 | $82.31 | $83.19 | 556,463 | — | — | — | — | — |
| 2007-10-24 | $82.84 | $83.62 | $81.39 | $83.02 | 749,235 | — | — | — | — | — |
| 2007-10-23 | $82.27 | $83.55 | $82.27 | $83.03 | 564,017 | — | — | — | — | — |
| 2007-10-22 | $82.28 | $83.47 | $81.42 | $81.76 | 957,250 | — | — | — | — | — |
| 2007-10-19 | $84.80 | $84.86 | $83.26 | $83.27 | 480,649 | — | — | — | — | — |
| 2007-10-18 | $85.11 | $85.45 | $84.53 | $84.66 | 419,674 | — | — | — | — | — |
| 2007-10-17 | $85.09 | $85.17 | $84.31 | $85.09 | 340,353 | — | — | — | — | — |
| 2007-10-16 | $84.49 | $85.23 | $83.14 | $84.78 | 508,843 | — | — | — | — | — |
| 2007-10-15 | $86.15 | $86.57 | $83.81 | $84.35 | 536,362 | — | — | — | — | — |
| 2007-10-12 | $87.01 | $87.10 | $85.81 | $86.15 | 204,643 | — | — | — | — | — |
| 2007-10-11 | $86.99 | $87.35 | $85.92 | $86.75 | 439,774 | — | — | — | — | — |
| 2007-10-10 | $88.18 | $88.18 | $86.63 | $86.70 | 539,330 | — | — | — | — | — |
| 2007-10-09 | $87.25 | $88.49 | $86.89 | $88.17 | 780,531 | — | — | — | — | — |
| 2007-10-08 | $87.95 | $88.66 | $86.62 | $86.63 | 657,098 | — | — | — | — | — |
| 2007-10-05 | $86.72 | $87.66 | $86.03 | $87.58 | 651,972 | — | — | — | — | — |
| 2007-10-04 | $85.99 | $87.05 | $85.66 | $86.20 | 397,415 | — | — | — | — | — |
| 2007-10-03 | $86.89 | $87.10 | $85.11 | $85.53 | 481,323 | — | — | — | — | — |
| 2007-10-02 | $86.44 | $88.07 | $86.09 | $87.35 | 667,081 | — | — | — | — | — |
| 2007-10-01 | $82.19 | $86.35 | $82.08 | $86.11 | 1,249,444 | — | — | — | — | — |
| 2007-09-28 | $81.64 | $82.17 | $81.24 | $82.17 | 518,151 | — | — | — | — | — |
| 2007-09-27 | $82.67 | $82.87 | $81.44 | $81.73 | 757,059 | — | — | — | — | — |
| 2007-09-26 | $82.25 | $83.24 | $81.66 | $82.71 | 585,871 | — | — | — | — | — |
| 2007-09-25 | $81.59 | $82.23 | $81.12 | $81.85 | 505,605 | — | — | — | — | — |
| 2007-09-24 | $82.40 | $83.08 | $81.54 | $82.08 | 435,997 | — | — | — | — | — |
| 2007-09-21 | $83.17 | $83.33 | $82.38 | $82.71 | 354,787 | — | — | — | — | — |
| 2007-09-20 | $84.04 | $84.28 | $82.28 | $82.58 | 349,121 | — | — | — | — | — |
| 2007-09-19 | $83.08 | $84.66 | $82.39 | $84.25 | 643,473 | — | — | — | — | — |
| 2007-09-18 | $81.65 | $82.96 | $81.28 | $82.73 | 349,931 | — | — | — | — | — |
| 2007-09-17 | $81.40 | $82.28 | $81.19 | $81.21 | 441,798 | — | — | — | — | — |
| 2007-09-14 | $80.16 | $81.79 | $80.15 | $81.47 | 529,752 | — | — | — | — | — |
| 2007-09-13 | $78.84 | $81.54 | $78.52 | $80.73 | 986,524 | — | — | — | — | — |
| 2007-09-12 | $78.17 | $79.30 | $77.73 | $78.30 | 433,838 | — | — | — | — | — |
| 2007-09-11 | $78.11 | $78.82 | $77.47 | $78.38 | 283,830 | — | — | — | — | — |
| 2007-09-10 | $78.11 | $78.55 | $76.38 | $77.92 | 482,942 | — | — | — | — | — |
| 2007-09-07 | $78.65 | $78.70 | $76.40 | $77.62 | 674,635 | — | — | — | — | — |
| 2007-09-06 | $78.74 | $79.70 | $78.37 | $79.49 | 427,498 | — | — | — | — | — |
| 2007-09-05 | $77.58 | $78.96 | $77.20 | $78.70 | 517,611 | — | — | — | — | — |
| 2007-09-04 | $78.95 | $79.21 | $76.84 | $77.73 | 542,163 | — | — | — | — | — |
| 2007-08-31 | $77.91 | $78.76 | $77.44 | $78.52 | 416,571 | — | — | — | — | — |
| 2007-08-30 | $77.66 | $78.27 | $76.87 | $77.39 | 433,029 | — | — | — | — | — |
| 2007-08-29 | $78.13 | $78.50 | $76.98 | $78.47 | 899,243 | — | — | — | — | — |
| 2007-08-28 | $79.32 | $79.73 | $77.81 | $77.81 | 906,393 | — | — | — | — | — |
| 2007-08-27 | $80.56 | $80.67 | $79.01 | $79.87 | 817,629 | — | — | — | — | — |
| 2007-08-24 | $78.57 | $80.66 | $78.18 | $80.52 | 850,005 | — | — | — | — | — |
| 2007-08-23 | $79.19 | $79.19 | $77.69 | $78.57 | 692,712 | — | — | — | — | — |
| 2007-08-22 | $76.72 | $79.35 | $76.60 | $79.28 | 1,073,939 | — | — | — | — | — |
| 2007-08-21 | $75.24 | $76.68 | $73.99 | $76.49 | 496,972 | — | — | — | — | — |
| 2007-08-20 | $75.89 | $76.16 | $74.31 | $75.60 | 454,883 | — | — | — | — | — |
| 2007-08-17 | $76.13 | $76.13 | $74.43 | $75.71 | 605,566 | — | — | — | — | — |
| 2007-08-16 | $73.57 | $74.63 | $72.97 | $74.28 | 828,016 | — | — | — | — | — |
| 2007-08-15 | $74.05 | $75.65 | $73.45 | $73.80 | 955,227 | — | — | — | — | — |
| 2007-08-14 | $77.98 | $80.07 | $74.19 | $74.57 | 1,268,195 | — | — | — | — | — |
| 2007-08-13 | $70.61 | $77.81 | $70.19 | $77.35 | 2,182,277 | — | — | — | — | — |
| 2007-08-10 | $66.35 | $70.31 | $64.91 | $69.73 | 2,146,124 | — | — | — | — | — |
| 2007-08-09 | $67.46 | $68.98 | $65.97 | $66.68 | 1,445,319 | — | — | — | — | — |
| 2007-08-08 | $71.27 | $72.05 | $65.97 | $68.07 | 1,179,431 | — | — | — | — | — |
| 2007-08-07 | $72.91 | $73.60 | $70.73 | $71.53 | 796,719 | — | — | — | — | — |
| 2007-08-06 | $72.68 | $73.77 | $71.84 | $73.21 | 875,771 | — | — | — | — | — |
| 2007-08-03 | $75.36 | $76.23 | $73.14 | $73.37 | 615,549 | — | — | — | — | — |
| 2007-08-02 | $74.14 | $75.98 | $74.14 | $75.57 | 712,137 | — | — | — | — | — |
| 2007-08-01 | $74.60 | $75.47 | $73.98 | $75.40 | 524,356 | — | — | — | — | — |
| 2007-07-31 | $76.46 | $76.90 | $74.59 | $74.80 | 637,807 | — | — | — | — | — |
| 2007-07-30 | $75.17 | $76.31 | $73.47 | $75.84 | 970,471 | — | — | — | — | — |
| 2007-07-27 | $76.20 | $76.36 | $73.66 | $74.72 | 959,139 | — | — | — | — | — |
| 2007-07-26 | $78.58 | $78.70 | $75.61 | $76.42 | 1,317,299 | — | — | — | — | — |
| 2007-07-25 | $82.13 | $82.58 | $79.18 | $79.64 | 1,029,152 | — | — | — | — | — |
| 2007-07-24 | $79.87 | $84.21 | $79.64 | $81.70 | 1,457,595 | — | — | — | — | — |
| 2007-07-23 | $79.18 | $79.87 | $78.29 | $79.01 | 566,175 | — | — | — | — | — |
| 2007-07-20 | $78.95 | $79.41 | $78.04 | $79.05 | 521,254 | — | — | — | — | — |
| 2007-07-19 | $79.37 | $80.70 | $78.78 | $79.08 | 646,036 | — | — | — | — | — |
| 2007-07-18 | $79.24 | $80.76 | $77.91 | $79.18 | 767,311 | — | — | — | — | — |
| 2007-07-17 | $80.80 | $81.11 | $79.70 | $79.73 | 605,971 | — | — | — | — | — |
| 2007-07-16 | $79.75 | $81.70 | $79.32 | $80.32 | 578,586 | — | — | — | — | — |
| 2007-07-13 | $80.08 | $84.63 | $77.61 | $79.81 | 2,431,842 | — | — | — | — | — |
| 2007-07-12 | $78.54 | $79.76 | $78.24 | $79.12 | 867,947 | — | — | — | — | — |
| 2007-07-11 | $74.17 | $78.34 | $74.09 | $77.96 | 1,682,608 | — | — | — | — | — |
| 2007-07-10 | $74.02 | $74.15 | $73.51 | $73.65 | 305,279 | — | — | — | — | — |
| 2007-07-09 | $74.26 | $74.50 | $73.62 | $74.03 | 295,836 | — | — | — | — | — |
| 2007-07-06 | $74.12 | $74.24 | $73.76 | $74.24 | 245,653 | — | — | — | — | — |
| 2007-07-05 | $73.82 | $74.30 | $73.11 | $74.03 | 342,376 | — | — | — | — | — |
| 2007-07-03 | $74.20 | $74.65 | $73.95 | $73.96 | 109,404 | — | — | — | — | — |
| 2007-07-02 | $73.98 | $74.23 | $73.46 | $74.23 | 300,827 | — | — | — | — | — |
| 2007-06-29 | $74.63 | $74.71 | $73.09 | $73.83 | 325,514 | — | — | — | — | — |
| 2007-06-28 | $74.13 | $75.16 | $74.00 | $74.40 | 231,758 | — | — | — | — | — |
| 2007-06-27 | $73.03 | $74.20 | $72.91 | $74.03 | 265,348 | — | — | — | — | — |
| 2007-06-26 | $73.93 | $73.97 | $73.02 | $73.33 | 514,104 | — | — | — | — | — |
| 2007-06-25 | $72.84 | $74.50 | $72.84 | $73.62 | 507,359 | — | — | — | — | — |
| 2007-06-22 | $73.50 | $73.83 | $72.48 | $72.62 | 372,864 | — | — | — | — | — |
| 2007-06-21 | $73.20 | $73.72 | $72.57 | $73.55 | 291,384 | — | — | — | — | — |
| 2007-06-20 | $73.09 | $75.61 | $73.07 | $73.38 | 954,148 | — | — | — | — | — |
| 2007-06-19 | $73.39 | $73.40 | $72.45 | $73.04 | 480,109 | — | — | — | — | — |
| 2007-06-18 | $73.16 | $74.02 | $72.74 | $73.67 | 319,443 | — | — | — | — | — |
| 2007-06-15 | $73.14 | $73.42 | $72.83 | $73.11 | 385,814 | — | — | — | — | — |
| 2007-06-14 | $72.87 | $73.27 | $72.75 | $73.07 | 433,838 | — | — | — | — | — |
| 2007-06-13 | $71.80 | $72.72 | $71.05 | $72.71 | 349,256 | — | — | — | — | — |
| 2007-06-12 | $71.96 | $72.54 | $71.37 | $71.74 | 725,762 | — | — | — | — | — |
| 2007-06-11 | $71.05 | $72.50 | $71.05 | $72.11 | 456,367 | — | — | — | — | — |
| 2007-06-08 | $70.41 | $71.16 | $69.80 | $71.08 | 446,519 | — | — | — | — | — |
| 2007-06-07 | $72.16 | $72.34 | $70.35 | $70.35 | 839,618 | — | — | — | — | — |
| 2007-06-06 | $73.09 | $73.10 | $71.99 | $72.34 | 346,558 | — | — | — | — | — |
| 2007-06-05 | $74.00 | $74.13 | $73.39 | $73.52 | 353,168 | — | — | — | — | — |
| 2007-06-04 | $73.02 | $74.13 | $72.56 | $74.10 | 580,610 | — | — | — | — | — |
| 2007-06-01 | $73.43 | $73.52 | $72.28 | $73.02 | 527,729 | — | — | — | — | — |
| 2007-05-31 | $74.08 | $74.11 | $73.09 | $73.43 | 797,394 | — | — | — | — | — |
| 2007-05-30 | $73.61 | $74.14 | $72.94 | $74.14 | 463,921 | — | — | — | — | — |
| 2007-05-29 | $73.28 | $74.08 | $73.02 | $73.84 | 645,497 | — | — | — | — | — |
| 2007-05-25 | $72.36 | $73.60 | $72.36 | $73.38 | 519,905 | — | — | — | — | — |
| 2007-05-24 | $73.13 | $73.95 | $71.88 | $71.98 | 438,425 | — | — | — | — | — |
| 2007-05-23 | $73.32 | $74.43 | $73.07 | $73.47 | 628,634 | — | — | — | — | — |
| 2007-05-22 | $73.98 | $74.12 | $72.94 | $73.28 | 466,754 | — | — | — | — | — |
| 2007-05-21 | $73.87 | $74.94 | $73.54 | $74.13 | 559,565 | — | — | — | — | — |
| 2007-05-18 | $73.68 | $74.25 | $73.62 | $74.02 | 245,518 | — | — | — | — | — |
| 2007-05-17 | $73.12 | $73.82 | $72.86 | $73.59 | 418,865 | — | — | — | — | — |
| 2007-05-16 | $74.35 | $74.35 | $72.81 | $73.27 | 877,794 | — | — | — | — | — |
| 2007-05-15 | $74.63 | $74.77 | $73.58 | $73.91 | 540,140 | — | — | — | — | — |
| 2007-05-14 | $74.31 | $75.27 | $74.25 | $74.79 | 622,159 | — | — | — | — | — |
| 2007-05-11 | $74.31 | $74.99 | $74.05 | $74.63 | 523,817 | — | — | — | — | — |
| 2007-05-10 | $75.02 | $75.03 | $74.08 | $74.31 | 378,260 | — | — | — | — | — |
| 2007-05-09 | $74.14 | $75.57 | $73.91 | $75.31 | 424,530 | — | — | — | — | — |
| 2007-05-08 | $74.82 | $74.82 | $73.60 | $74.51 | 680,705 | — | — | — | — | — |
| 2007-05-07 | $74.80 | $75.21 | $74.28 | $74.94 | 747,211 | — | — | — | — | — |
| 2007-05-04 | $74.17 | $75.06 | $73.92 | $75.01 | 665,192 | — | — | — | — | — |
| 2007-05-03 | $72.65 | $74.31 | $71.76 | $73.96 | 823,565 | — | — | — | — | — |
| 2007-05-02 | $71.89 | $74.31 | $71.85 | $73.28 | 775,405 | — | — | — | — | — |
| 2007-05-01 | $72.05 | $72.28 | $71.28 | $72.05 | 623,238 | — | — | — | — | — |
| 2007-04-30 | $71.07 | $72.65 | $71.07 | $72.04 | 740,331 | — | — | — | — | — |
| 2007-04-27 | $70.57 | $71.17 | $70.57 | $70.81 | 350,200 | — | — | — | — | — |
| 2007-04-26 | $71.50 | $71.82 | $70.75 | $71.07 | 668,160 | — | — | — | — | — |
| 2007-04-25 | $72.14 | $72.42 | $71.53 | $71.91 | 503,986 | — | — | — | — | — |
| 2007-04-24 | $68.50 | $72.74 | $68.50 | $72.10 | 1,526,798 | — | — | — | — | — |
| 2007-04-23 | $67.08 | $67.68 | $66.75 | $67.46 | 492,925 | — | — | — | — | — |
| 2007-04-20 | $66.35 | $67.08 | $66.35 | $67.00 | 555,923 | — | — | — | — | — |
| 2007-04-19 | $65.96 | $67.52 | $65.60 | $66.06 | 723,199 | — | — | — | — | — |
| 2007-04-18 | $64.25 | $64.63 | $63.94 | $64.52 | 326,323 | — | — | — | — | — |
| 2007-04-17 | $64.68 | $64.97 | $64.20 | $64.37 | 225,688 | — | — | — | — | — |
| 2007-04-16 | $64.86 | $65.11 | $64.28 | $64.46 | 382,711 | — | — | — | — | — |
| 2007-04-13 | $64.48 | $64.79 | $64.19 | $64.57 | 215,435 | — | — | — | — | — |
| 2007-04-12 | $64.16 | $64.49 | $63.62 | $64.38 | 275,601 | — | — | — | — | — |
| 2007-04-11 | $64.48 | $64.48 | $63.71 | $64.23 | 377,990 | — | — | — | — | — |
| 2007-04-10 | $64.25 | $64.49 | $64.08 | $64.37 | 481,323 | — | — | — | — | — |
| 2007-04-09 | $64.12 | $64.30 | $64.01 | $64.17 | 460,684 | — | — | — | — | — |
| 2007-04-05 | $64.17 | $64.22 | $63.88 | $64.07 | 303,525 | — | — | — | — | — |
| 2007-04-04 | $63.63 | $64.17 | $63.59 | $63.99 | 472,015 | — | — | — | — | — |
| 2007-04-03 | $63.39 | $63.90 | $63.34 | $63.52 | 211,658 | — | — | — | — | — |
| 2007-04-02 | $63.32 | $63.61 | $62.77 | $63.25 | 308,651 | — | — | — | — | — |
| 2007-03-30 | $62.90 | $63.35 | $62.82 | $63.25 | 281,941 | — | — | — | — | — |
| 2007-03-29 | $63.08 | $63.22 | $62.32 | $62.90 | 365,714 | — | — | — | — | — |
| 2007-03-28 | $63.06 | $63.32 | $62.74 | $62.96 | 273,173 | — | — | — | — | — |
| 2007-03-27 | $63.75 | $63.75 | $62.76 | $63.14 | 352,494 | — | — | — | — | — |
| 2007-03-26 | $64.05 | $64.26 | $63.61 | $63.89 | 372,189 | — | — | — | — | — |
| 2007-03-23 | $64.49 | $64.70 | $64.04 | $64.04 | 378,529 | — | — | — | — | — |
| 2007-03-22 | $64.20 | $64.89 | $64.16 | $64.39 | 481,593 | — | — | — | — | — |
| 2007-03-21 | $62.91 | $63.94 | $62.71 | $63.91 | 593,695 | — | — | — | — | — |
| 2007-03-20 | $61.99 | $63.00 | $61.99 | $62.97 | 439,504 | — | — | — | — | — |
| 2007-03-19 | $61.27 | $62.00 | $61.27 | $61.84 | 491,576 | — | — | — | — | — |
| 2007-03-16 | $62.08 | $62.31 | $61.56 | $61.77 | 420,348 | — | — | — | — | — |
| 2007-03-15 | $62.05 | $62.71 | $61.85 | $62.19 | 369,626 | — | — | — | — | — |
| 2007-03-14 | $62.66 | $63.29 | $61.53 | $62.23 | 745,053 | — | — | — | — | — |
| 2007-03-13 | $63.80 | $63.80 | $62.39 | $62.56 | 438,425 | — | — | — | — | — |
| 2007-03-12 | $63.48 | $64.40 | $63.39 | $64.05 | 567,794 | — | — | — | — | — |
| 2007-03-09 | $63.14 | $63.67 | $63.05 | $63.51 | 349,256 | — | — | — | — | — |
| 2007-03-08 | $62.56 | $63.65 | $62.48 | $62.81 | 465,810 | — | — | — | — | — |
| 2007-03-07 | $62.95 | $63.45 | $62.17 | $62.34 | 478,221 | — | — | — | — | — |
| 2007-03-06 | $62.38 | $63.45 | $62.05 | $63.14 | 428,847 | — | — | — | — | — |
| 2007-03-05 | $62.41 | $63.17 | $62.02 | $62.14 | 489,147 | — | — | — | — | — |
| 2007-03-02 | $64.22 | $64.50 | $63.02 | $63.15 | 251,723 | — | — | — | — | — |
| 2007-03-01 | $63.23 | $64.72 | $62.96 | $64.19 | 395,527 | — | — | — | — | — |
| 2007-02-28 | $63.94 | $64.58 | $63.12 | $63.70 | 576,428 | — | — | — | — | — |
| 2007-02-27 | $65.26 | $65.26 | $62.86 | $64.12 | 512,485 | — | — | — | — | — |
| 2007-02-26 | $65.01 | $65.49 | $64.77 | $65.26 | 354,922 | — | — | — | — | — |
| 2007-02-23 | $64.77 | $65.06 | $64.57 | $64.87 | 235,401 | — | — | — | — | — |
| 2007-02-22 | $64.41 | $65.42 | $64.17 | $64.74 | 470,127 | — | — | — | — | — |
| 2007-02-21 | $64.86 | $65.16 | $64.25 | $64.46 | 299,748 | — | — | — | — | — |
| 2007-02-20 | $63.63 | $64.92 | $63.47 | $64.91 | 403,756 | — | — | — | — | — |
| 2007-02-16 | $64.55 | $64.96 | $63.62 | $63.65 | 810,075 | — | — | — | — | — |
| 2007-02-15 | $65.01 | $65.13 | $64.51 | $64.54 | 503,852 | — | — | — | — | — |
| 2007-02-14 | $64.36 | $65.07 | $64.36 | $64.90 | 411,985 | — | — | — | — | — |
| 2007-02-13 | $63.79 | $64.17 | $63.79 | $64.17 | 393,638 | — | — | — | — | — |
| 2007-02-12 | $63.13 | $63.98 | $62.82 | $63.71 | 586,545 | — | — | — | — | — |
| 2007-02-09 | $63.80 | $64.02 | $62.68 | $63.13 | 324,974 | — | — | — | — | — |
| 2007-02-08 | $63.38 | $64.41 | $63.38 | $63.80 | 463,382 | — | — | — | — | — |
| 2007-02-07 | $63.57 | $63.76 | $63.08 | $63.54 | 600,845 | — | — | — | — | — |
| 2007-02-06 | $63.78 | $64.49 | $63.13 | $63.85 | 889,396 | — | — | — | — | — |
| 2007-02-05 | $63.83 | $64.03 | $63.37 | $63.87 | 426,284 | — | — | — | — | — |
| 2007-02-02 | $63.57 | $64.37 | $63.51 | $64.00 | 659,391 | — | — | — | — | — |
| 2007-02-01 | $63.23 | $63.72 | $62.79 | $63.57 | 689,474 | — | — | — | — | — |
| 2007-01-31 | $63.12 | $63.39 | $62.44 | $63.18 | 632,141 | — | — | — | — | — |
| 2007-01-30 | $62.82 | $63.48 | $62.36 | $63.25 | 521,523 | — | — | — | — | — |
| 2007-01-29 | $62.35 | $63.37 | $62.22 | $62.92 | 730,349 | — | — | — | — | — |
| 2007-01-26 | $61.60 | $63.15 | $61.60 | $62.39 | 806,972 | — | — | — | — | — |
| 2007-01-25 | $61.60 | $62.19 | $61.47 | $61.70 | 724,143 | — | — | — | — | — |
| 2007-01-24 | $61.16 | $62.23 | $60.79 | $62.07 | 944,300 | — | — | — | — | — |
| 2007-01-23 | $58.19 | $62.84 | $58.04 | $62.12 | 3,993,580 | — | — | — | — | — |
| 2007-01-22 | $56.63 | $56.93 | $56.04 | $56.04 | 593,560 | — | — | — | — | — |
| 2007-01-19 | $56.40 | $56.86 | $55.90 | $56.64 | 435,053 | — | — | — | — | — |
| 2007-01-18 | $56.86 | $57.20 | $56.52 | $56.54 | 597,607 | — | — | — | — | — |
| 2007-01-17 | $56.07 | $57.09 | $56.07 | $56.69 | 810,749 | — | — | — | — | — |
| 2007-01-16 | $56.49 | $56.64 | $55.84 | $56.06 | 669,239 | — | — | — | — | — |
| 2007-01-12 | $57.15 | $57.15 | $56.38 | $56.53 | 425,070 | — | — | — | — | — |
| 2007-01-11 | $56.23 | $57.35 | $56.12 | $57.06 | 808,860 | — | — | — | — | — |
| 2007-01-10 | $55.10 | $56.43 | $54.54 | $56.04 | 609,074 | — | — | — | — | — |
| 2007-01-09 | $54.14 | $55.25 | $53.92 | $55.12 | 674,095 | — | — | — | — | — |
| 2007-01-08 | $53.74 | $54.30 | $53.37 | $54.14 | 481,728 | — | — | — | — | — |
| 2007-01-05 | $53.53 | $54.08 | $53.28 | $53.91 | 583,443 | — | — | — | — | — |
| 2007-01-04 | $53.25 | $53.62 | $52.94 | $53.60 | 605,431 | — | — | — | — | — |
| 2007-01-03 | $52.81 | $53.34 | $52.53 | $53.27 | 734,531 | — | — | — | — | — |
| 2006-12-29 | $52.41 | $52.64 | $52.30 | $52.62 | 346,828 | — | — | — | — | — |
| 2006-12-28 | $52.65 | $52.73 | $52.16 | $52.51 | 312,563 | — | — | — | — | — |
| 2006-12-27 | $52.04 | $52.66 | $52.02 | $52.66 | 617,437 | — | — | — | — | — |
| 2006-12-26 | $51.28 | $52.05 | $51.28 | $51.96 | 225,418 | — | — | — | — | — |
| 2006-12-22 | $51.48 | $51.57 | $51.15 | $51.21 | 180,496 | — | — | — | — | — |
| 2006-12-21 | $51.15 | $52.11 | $51.12 | $51.56 | 502,233 | — | — | — | — | — |
| 2006-12-20 | $50.68 | $51.25 | $50.48 | $51.15 | 309,596 | — | — | — | — | — |
| 2006-12-19 | $49.96 | $50.74 | $49.91 | $50.73 | 397,820 | — | — | — | — | — |
| 2006-12-18 | $50.11 | $50.48 | $49.95 | $50.15 | 471,476 | — | — | — | — | — |
| 2006-12-15 | $50.41 | $50.89 | $49.99 | $50.04 | 679,761 | — | — | — | — | — |
| 2006-12-14 | $50.66 | $51.17 | $50.51 | $50.58 | 509,113 | — | — | — | — | — |
| 2006-12-13 | $51.22 | $51.30 | $50.56 | $50.66 | 457,176 | — | — | — | — | — |
| 2006-12-12 | $51.22 | $51.36 | $50.59 | $50.90 | 522,738 | — | — | — | — | — |
| 2006-12-11 | $51.18 | $51.40 | $51.04 | $51.22 | 326,053 | — | — | — | — | — |
| 2006-12-08 | $51.06 | $51.46 | $50.93 | $51.18 | 444,361 | — | — | — | — | — |
| 2006-12-07 | $51.45 | $51.67 | $50.87 | $51.02 | 444,900 | — | — | — | — | — |
| 2006-12-06 | $50.94 | $51.36 | $50.70 | $51.33 | 978,430 | — | — | — | — | — |
| 2006-12-05 | $49.78 | $51.09 | $49.74 | $50.95 | 966,289 | — | — | — | — | — |
| 2006-12-04 | $49.20 | $50.28 | $49.18 | $49.69 | 616,898 | — | — | — | — | — |
| 2006-12-01 | $49.11 | $49.44 | $48.60 | $49.01 | 887,372 | — | — | — | — | — |
| 2006-11-30 | $48.84 | $49.24 | $48.65 | $48.99 | 1,378,138 | — | — | — | — | — |
| 2006-11-29 | $48.96 | $49.01 | $48.55 | $48.66 | 596,663 | — | — | — | — | — |
| 2006-11-28 | $48.81 | $49.29 | $48.50 | $48.80 | 860,392 | — | — | — | — | — |
| 2006-11-27 | $49.07 | $49.11 | $48.78 | $48.81 | 410,096 | — | — | — | — | — |
| 2006-11-24 | $49.52 | $49.74 | $49.32 | $49.32 | 210,444 | — | — | — | — | — |
| 2006-11-22 | $49.81 | $49.99 | $49.26 | $49.59 | 427,498 | — | — | — | — | — |
| 2006-11-21 | $50.07 | $50.21 | $49.62 | $49.88 | 1,105,236 | — | — | — | — | — |
| 2006-11-20 | $50.94 | $50.94 | $50.00 | $50.22 | 644,822 | — | — | — | — | — |
| 2006-11-17 | $50.67 | $50.79 | $49.93 | $50.29 | 880,357 | — | — | — | — | — |
| 2006-11-16 | $51.05 | $51.31 | $50.46 | $50.70 | 1,237,842 | — | — | — | — | — |
| 2006-11-15 | $51.65 | $51.69 | $50.80 | $51.06 | 1,155,284 | — | — | — | — | — |
| 2006-11-14 | $52.56 | $52.69 | $51.65 | $51.84 | 1,504,270 | — | — | — | — | — |
| 2006-11-13 | $52.74 | $53.37 | $52.51 | $52.60 | 488,608 | — | — | — | — | — |
| 2006-11-10 | $52.98 | $53.11 | $52.54 | $52.72 | 414,548 | — | — | — | — | — |
| 2006-11-09 | $52.67 | $53.05 | $52.32 | $52.97 | 628,499 | — | — | — | — | — |
| 2006-11-08 | $52.41 | $52.83 | $52.11 | $52.50 | 662,899 | — | — | — | — | — |
| 2006-11-07 | $53.34 | $53.74 | $52.70 | $52.78 | 854,861 | — | — | — | — | — |
| 2006-11-06 | $53.35 | $53.98 | $53.35 | $53.55 | 725,088 | — | — | — | — | — |
| 2006-11-03 | $54.11 | $54.41 | $53.30 | $53.42 | 767,851 | — | — | — | — | — |
| 2006-11-02 | $53.60 | $54.67 | $53.14 | $54.00 | 2,128,992 | — | — | — | — | — |
| 2006-11-01 | $58.48 | $58.48 | $57.30 | $57.56 | 615,819 | — | — | — | — | — |
| 2006-10-31 | $57.95 | $57.99 | $57.34 | $57.93 | 1,371,528 | — | — | — | — | — |
| 2006-10-30 | $57.97 | $58.04 | $57.12 | $58.03 | 758,678 | — | — | — | — | — |
| 2006-10-27 | $58.86 | $59.29 | $58.34 | $58.34 | 462,572 | — | — | — | — | — |
| 2006-10-26 | $58.71 | $59.63 | $58.70 | $58.92 | 648,329 | — | — | — | — | — |
| 2006-10-25 | $58.15 | $58.85 | $58.15 | $58.67 | 453,669 | — | — | — | — | — |
| 2006-10-24 | $57.92 | $58.32 | $57.41 | $58.20 | 520,714 | — | — | — | — | — |
| 2006-10-23 | $57.01 | $57.92 | $57.01 | $57.92 | 394,852 | — | — | — | — | — |
| 2006-10-20 | $57.34 | $57.34 | $56.84 | $57.02 | 544,996 | — | — | — | — | — |
| 2006-10-19 | $57.09 | $57.61 | $57.00 | $57.19 | 790,784 | — | — | — | — | — |
| 2006-10-18 | $56.58 | $57.09 | $56.58 | $57.09 | 805,218 | — | — | — | — | — |
| 2006-10-17 | $56.63 | $56.72 | $56.20 | $56.49 | 859,853 | — | — | — | — | — |
| 2006-10-16 | $56.81 | $57.06 | $56.61 | $56.80 | 599,631 | — | — | — | — | — |
| 2006-10-13 | $56.86 | $57.34 | $56.66 | $56.99 | 410,096 | — | — | — | — | — |
| 2006-10-12 | $56.23 | $57.25 | $56.23 | $56.99 | 607,725 | — | — | — | — | — |
| 2006-10-11 | $55.60 | $56.23 | $55.43 | $56.09 | 489,687 | — | — | — | — | — |
| 2006-10-10 | $54.41 | $55.63 | $54.41 | $55.60 | 1,104,696 | — | — | — | — | — |
| 2006-10-09 | $54.11 | $54.86 | $53.85 | $54.62 | 360,183 | — | — | — | — | — |
| 2006-10-06 | $53.71 | $54.22 | $52.97 | $54.11 | 334,012 | — | — | — | — | — |
| 2006-10-05 | $53.37 | $54.06 | $53.37 | $53.89 | 380,553 | — | — | — | — | — |
| 2006-10-04 | $52.04 | $53.63 | $52.04 | $53.48 | 491,980 | — | — | — | — | — |
| 2006-10-03 | $53.35 | $53.60 | $52.11 | $52.15 | 840,967 | — | — | — | — | — |
| 2006-10-02 | $53.37 | $54.26 | $53.19 | $53.57 | 679,491 | — | — | — | — | — |
| 2006-09-29 | $53.37 | $53.37 | $52.73 | $53.37 | 377,720 | — | — | — | — | — |
| 2006-09-28 | $53.02 | $53.34 | $52.49 | $53.29 | 404,835 | — | — | — | — | — |
| 2006-09-27 | $52.21 | $53.05 | $52.05 | $52.83 | 418,730 | — | — | — | — | — |
| 2006-09-26 | $51.07 | $52.48 | $51.07 | $52.26 | 798,203 | — | — | — | — | — |
| 2006-09-25 | $50.79 | $51.20 | $50.59 | $51.07 | 505,201 | — | — | — | — | — |
| 2006-09-22 | $51.25 | $51.30 | $50.47 | $50.84 | 347,772 | — | — | — | — | — |
| 2006-09-21 | $51.22 | $51.62 | $51.09 | $51.24 | 446,789 | — | — | — | — | — |
| 2006-09-20 | $51.56 | $51.66 | $51.16 | $51.22 | 469,317 | — | — | — | — | — |
| 2006-09-19 | $51.89 | $51.89 | $51.28 | $51.52 | 692,172 | — | — | — | — | — |
| 2006-09-18 | $52.04 | $52.74 | $51.82 | $51.83 | 512,080 | — | — | — | — | — |
| 2006-09-15 | $51.86 | $52.08 | $51.59 | $51.82 | 521,658 | — | — | — | — | — |
| 2006-09-14 | $51.32 | $51.91 | $51.13 | $51.87 | 348,042 | — | — | — | — | — |
| 2006-09-13 | $50.67 | $51.48 | $50.67 | $51.32 | 413,469 | — | — | — | — | — |
| 2006-09-12 | $50.17 | $50.78 | $50.17 | $50.74 | 376,101 | — | — | — | — | — |
| 2006-09-11 | $50.19 | $50.50 | $49.98 | $50.19 | 399,034 | — | — | — | — | — |
| 2006-09-08 | $50.56 | $50.89 | $50.11 | $50.18 | 522,198 | — | — | — | — | — |
| 2006-09-07 | $50.30 | $50.68 | $49.78 | $50.39 | 534,339 | — | — | — | — | — |
| 2006-09-06 | $50.33 | $50.62 | $50.02 | $50.39 | 471,071 | — | — | — | — | — |
| 2006-09-05 | $50.12 | $50.63 | $50.01 | $50.39 | 567,120 | — | — | — | — | — |
| 2006-09-01 | $49.70 | $50.34 | $49.58 | $50.14 | 469,722 | — | — | — | — | — |
| 2006-08-31 | $49.15 | $49.70 | $48.70 | $49.56 | 666,946 | — | — | — | — | — |
| 2006-08-30 | $48.31 | $49.31 | $48.25 | $49.07 | 684,348 | — | — | — | — | — |
| 2006-08-29 | $47.49 | $48.34 | $47.49 | $48.18 | 747,481 | — | — | — | — | — |
| 2006-08-28 | $46.31 | $47.55 | $46.31 | $47.31 | 249,430 | — | — | — | — | — |
| 2006-08-25 | $47.15 | $47.15 | $46.26 | $46.31 | 451,510 | — | — | — | — | — |
| 2006-08-24 | $47.76 | $47.89 | $47.07 | $47.28 | 348,582 | — | — | — | — | — |
| 2006-08-23 | $47.37 | $47.71 | $47.22 | $47.66 | 486,584 | — | — | — | — | — |
| 2006-08-22 | $47.11 | $47.66 | $47.11 | $47.45 | 328,212 | — | — | — | — | — |
| 2006-08-21 | $47.33 | $47.34 | $46.88 | $47.20 | 268,586 | — | — | — | — | — |
| 2006-08-18 | $47.25 | $47.54 | $47.21 | $47.33 | 388,647 | — | — | — | — | — |
| 2006-08-17 | $46.52 | $47.63 | $46.52 | $47.25 | 656,423 | — | — | — | — | — |
| 2006-08-16 | $46.53 | $46.78 | $46.46 | $46.52 | 526,380 | — | — | — | — | — |
| 2006-08-15 | $46.63 | $46.74 | $46.26 | $46.40 | 342,511 | — | — | — | — | — |
| 2006-08-14 | $46.55 | $46.78 | $46.15 | $46.22 | 430,601 | — | — | — | — | — |
| 2006-08-11 | $46.33 | $46.81 | $46.13 | $46.45 | 234,186 | — | — | — | — | — |
| 2006-08-10 | $45.96 | $46.58 | $45.89 | $46.33 | 534,744 | — | — | — | — | — |
| 2006-08-09 | $46.60 | $47.12 | $46.32 | $46.32 | 437,346 | — | — | — | — | — |
| 2006-08-08 | $47.26 | $47.26 | $46.48 | $46.57 | 587,355 | — | — | — | — | — |
| 2006-08-07 | $47.32 | $47.63 | $47.02 | $47.25 | 327,537 | — | — | — | — | — |
| 2006-08-04 | $47.26 | $47.71 | $46.84 | $47.42 | 401,867 | — | — | — | — | — |
| 2006-08-03 | $46.89 | $47.42 | $46.30 | $47.21 | 413,199 | — | — | — | — | — |
| 2006-08-02 | $47.10 | $47.36 | $46.81 | $46.89 | 749,370 | — | — | — | — | — |
| 2006-08-01 | $46.81 | $47.29 | $46.69 | $47.09 | 402,407 | — | — | — | — | — |
| 2006-07-31 | $46.00 | $47.27 | $45.96 | $47.17 | 685,697 | — | — | — | — | — |
| 2006-07-28 | $46.17 | $46.90 | $45.73 | $46.39 | 488,473 | — | — | — | — | — |
| 2006-07-27 | $46.07 | $46.40 | $45.95 | $46.15 | 798,068 | — | — | — | — | — |
| 2006-07-26 | $44.93 | $46.18 | $44.86 | $46.05 | 855,266 | — | — | — | — | — |
| 2006-07-25 | $41.96 | $45.46 | $41.96 | $44.92 | 3,068,301 | — | — | — | — | — |
| 2006-07-24 | $40.47 | $41.23 | $40.37 | $41.20 | 330,640 | — | — | — | — | — |
| 2006-07-21 | $40.40 | $40.40 | $39.87 | $40.19 | 495,488 | — | — | — | — | — |
| 2006-07-20 | $41.30 | $41.37 | $40.50 | $40.50 | 309,326 | — | — | — | — | — |
| 2006-07-19 | $40.31 | $41.56 | $40.31 | $41.33 | 290,035 | — | — | — | — | — |
| 2006-07-18 | $40.64 | $40.77 | $40.20 | $40.34 | 544,861 | — | — | — | — | — |
| 2006-07-17 | $41.18 | $41.19 | $40.55 | $40.63 | 742,894 | — | — | — | — | — |
| 2006-07-14 | $41.75 | $41.81 | $41.24 | $41.31 | 279,918 | — | — | — | — | — |
| 2006-07-13 | $41.66 | $42.19 | $41.60 | $41.82 | 257,929 | — | — | — | — | — |
| 2006-07-12 | $42.44 | $42.45 | $41.86 | $41.88 | 263,999 | — | — | — | — | — |
| 2006-07-11 | $42.66 | $42.75 | $42.12 | $42.50 | 312,159 | — | — | — | — | — |
| 2006-07-10 | $42.85 | $43.29 | $42.69 | $42.79 | 201,945 | — | — | — | — | — |
| 2006-07-07 | $43.28 | $43.36 | $42.62 | $42.74 | 316,610 | — | — | — | — | — |
| 2006-07-06 | $42.74 | $43.54 | $42.74 | $43.28 | 232,163 | — | — | — | — | — |
| 2006-07-05 | $43.74 | $43.74 | $42.65 | $42.77 | 643,338 | — | — | — | — | — |
| 2006-07-03 | $43.51 | $43.96 | $43.51 | $43.91 | 158,777 | — | — | — | — | — |
| 2006-06-30 | $43.84 | $43.91 | $43.23 | $43.42 | 503,852 | — | — | — | — | — |
| 2006-06-29 | $43.35 | $43.81 | $43.22 | $43.81 | 421,428 | — | — | — | — | — |
| 2006-06-28 | $42.92 | $43.17 | $42.61 | $43.17 | 377,855 | — | — | — | — | — |
| 2006-06-27 | $44.07 | $44.08 | $42.67 | $42.74 | 1,250,253 | — | — | — | — | — |
| 2006-06-26 | $44.18 | $44.47 | $44.01 | $44.22 | 338,059 | — | — | — | — | — |
| 2006-06-23 | $44.53 | $44.56 | $44.07 | $44.27 | 626,611 | — | — | — | — | — |
| 2006-06-22 | $44.22 | $44.69 | $44.15 | $44.52 | 797,529 | — | — | — | — | — |
| 2006-06-21 | $43.29 | $44.43 | $43.29 | $44.22 | 799,552 | — | — | — | — | — |
| 2006-06-20 | $42.85 | $43.29 | $42.84 | $43.03 | 594,909 | — | — | — | — | — |
| 2006-06-19 | $42.98 | $43.16 | $42.72 | $42.85 | 927,033 | — | — | — | — | — |
| 2006-06-16 | $42.65 | $43.02 | $42.37 | $42.91 | 542,838 | — | — | — | — | — |
| 2006-06-15 | $42.07 | $42.71 | $41.92 | $42.65 | 721,850 | — | — | — | — | — |
| 2006-06-14 | $41.43 | $41.88 | $41.42 | $41.88 | 656,693 | — | — | — | — | — |
| 2006-06-13 | $41.56 | $41.82 | $41.07 | $41.56 | 827,342 | — | — | — | — | — |
| 2006-06-12 | $41.49 | $41.96 | $41.48 | $41.56 | 772,168 | — | — | — | — | — |
| 2006-06-09 | $41.40 | $41.70 | $41.09 | $41.65 | 1,503,865 | — | — | — | — | — |
| 2006-06-08 | $39.83 | $40.57 | $39.66 | $40.51 | 806,702 | — | — | — | — | — |
| 2006-06-07 | $39.92 | $40.62 | $39.83 | $39.83 | 845,553 | — | — | — | — | — |
| 2006-06-06 | $39.88 | $40.03 | $39.58 | $39.90 | 771,223 | — | — | — | — | — |
| 2006-06-05 | $39.99 | $40.04 | $39.77 | $39.88 | 800,362 | — | — | — | — | — |
| 2006-06-02 | $40.02 | $40.18 | $39.94 | $40.06 | 914,082 | — | — | — | — | — |
| 2006-06-01 | $38.78 | $40.03 | $38.78 | $40.01 | 887,912 | — | — | — | — | — |
| 2006-05-31 | $38.70 | $39.08 | $38.57 | $38.74 | 723,199 | — | — | — | — | — |
| 2006-05-30 | $39.07 | $39.07 | $38.63 | $38.63 | 574,134 | — | — | — | — | — |
| 2006-05-26 | $38.63 | $39.38 | $38.59 | $39.10 | 726,571 | — | — | — | — | — |
| 2006-05-25 | $38.88 | $39.09 | $38.53 | $38.61 | 778,373 | — | — | — | — | — |
| 2006-05-24 | $38.42 | $38.86 | $38.11 | $38.75 | 1,082,033 | — | — | — | — | — |
| 2006-05-23 | $38.73 | $39.01 | $38.41 | $38.41 | 983,556 | — | — | — | — | — |
| 2006-05-22 | $38.63 | $38.99 | $38.49 | $38.70 | 994,753 | — | — | — | — | — |
| 2006-05-19 | $38.44 | $39.10 | $38.40 | $38.81 | 1,133,700 | — | — | — | — | — |
| 2006-05-18 | $38.14 | $38.50 | $38.05 | $38.40 | 1,178,486 | — | — | — | — | — |
| 2006-05-17 | $37.84 | $38.32 | $37.84 | $38.11 | 1,400,802 | — | — | — | — | — |
| 2006-05-16 | $37.29 | $38.09 | $37.27 | $37.89 | 849,870 | — | — | — | — | — |
| 2006-05-15 | $36.63 | $37.32 | $36.54 | $37.18 | 594,235 | — | — | — | — | — |
| 2006-05-12 | $36.77 | $37.05 | $36.51 | $36.74 | 776,215 | — | — | — | — | — |
| 2006-05-11 | $37.35 | $37.61 | $36.92 | $36.95 | 644,822 | — | — | — | — | — |
| 2006-05-10 | $37.49 | $37.65 | $37.32 | $37.40 | 666,136 | — | — | — | — | — |
| 2006-05-09 | $37.41 | $37.75 | $37.35 | $37.66 | 758,543 | — | — | — | — | — |
| 2006-05-08 | $37.47 | $37.75 | $37.41 | $37.51 | 509,382 | — | — | — | — | — |
| 2006-05-05 | $36.92 | $37.77 | $36.81 | $37.58 | 615,144 | — | — | — | — | — |
| 2006-05-04 | $36.92 | $37.21 | $36.46 | $36.90 | 843,395 | — | — | — | — | — |
| 2006-05-03 | $37.14 | $37.30 | $36.81 | $36.92 | 719,422 | — | — | — | — | — |
| 2006-05-02 | $37.41 | $37.55 | $37.12 | $37.24 | 675,175 | — | — | — | — | — |
| 2006-05-01 | $38.03 | $38.14 | $37.39 | $37.40 | 641,719 | — | — | — | — | — |
| 2006-04-28 | $37.51 | $38.09 | $37.38 | $37.92 | 836,110 | — | — | — | — | — |
| 2006-04-27 | $37.32 | $38.34 | $37.15 | $37.58 | 999,474 | — | — | — | — | — |
| 2006-04-26 | $37.87 | $38.01 | $37.06 | $37.41 | 714,430 | — | — | — | — | — |
| 2006-04-25 | $38.55 | $38.73 | $37.78 | $37.81 | 1,554,723 | — | — | — | — | — |
| 2006-04-24 | $37.45 | $37.45 | $36.66 | $36.85 | 840,022 | — | — | — | — | — |
| 2006-04-21 | $37.40 | $37.55 | $37.14 | $37.55 | 796,180 | — | — | — | — | — |
| 2006-04-20 | $37.25 | $37.35 | $36.99 | $37.25 | 517,746 | — | — | — | — | — |
| 2006-04-19 | $37.45 | $37.73 | $37.21 | $37.29 | 499,265 | — | — | — | — | — |
| 2006-04-18 | $37.35 | $37.66 | $37.12 | $37.58 | 530,697 | — | — | — | — | — |
| 2006-04-17 | $37.88 | $38.09 | $37.21 | $37.35 | 467,698 | — | — | — | — | — |
| 2006-04-13 | $37.62 | $38.12 | $37.31 | $37.82 | 496,432 | — | — | — | — | — |
| 2006-04-12 | $37.55 | $37.88 | $37.52 | $37.64 | 237,964 | — | — | — | — | — |
| 2006-04-11 | $38.15 | $38.21 | $37.46 | $37.66 | 533,125 | — | — | — | — | — |
| 2006-04-10 | $38.35 | $38.52 | $37.88 | $37.97 | 595,988 | — | — | — | — | — |
| 2006-04-07 | $38.94 | $39.21 | $38.24 | $38.32 | 871,724 | — | — | — | — | — |
| 2006-04-06 | $39.92 | $39.93 | $38.38 | $38.95 | 2,045,489 | — | — | — | — | — |
| 2006-04-05 | $40.25 | $40.34 | $39.75 | $40.04 | 623,778 | — | — | — | — | — |
| 2006-04-04 | $39.93 | $40.79 | $39.84 | $40.33 | 913,408 | — | — | — | — | — |
| 2006-04-03 | $39.81 | $40.34 | $39.44 | $40.11 | 855,536 | — | — | — | — | — |
| 2006-03-31 | $39.49 | $39.58 | $39.13 | $39.29 | 682,189 | — | — | — | — | — |
| 2006-03-30 | $39.51 | $39.58 | $38.77 | $39.48 | 648,060 | — | — | — | — | — |
| 2006-03-29 | $40.16 | $40.18 | $39.36 | $39.47 | 785,927 | — | — | — | — | — |
| 2006-03-28 | $40.42 | $40.95 | $40.10 | $40.16 | 615,819 | — | — | — | — | — |
| 2006-03-27 | $40.77 | $40.91 | $40.12 | $40.42 | 901,537 | — | — | — | — | — |
| 2006-03-24 | $41.36 | $41.66 | $41.04 | $41.55 | 499,805 | — | — | — | — | — |
| 2006-03-23 | $40.62 | $41.54 | $40.50 | $41.42 | 630,253 | — | — | — | — | — |
| 2006-03-22 | $40.10 | $40.67 | $39.85 | $40.56 | 351,280 | — | — | — | — | — |
| 2006-03-21 | $40.59 | $41.07 | $40.02 | $40.07 | 408,612 | — | — | — | — | — |
| 2006-03-20 | $40.67 | $40.76 | $40.42 | $40.71 | 246,327 | — | — | — | — | — |
| 2006-03-17 | $40.82 | $40.99 | $40.62 | $40.67 | 558,351 | — | — | — | — | — |
| 2006-03-16 | $41.18 | $41.30 | $40.62 | $40.81 | 414,278 | — | — | — | — | — |
| 2006-03-15 | $41.10 | $41.51 | $40.89 | $41.30 | 413,334 | — | — | — | — | — |
| 2006-03-14 | $41.32 | $41.32 | $40.70 | $41.04 | 537,846 | — | — | — | — | — |
| 2006-03-13 | $41.40 | $42.02 | $41.20 | $41.31 | 1,119,805 | — | — | — | — | — |
| 2006-03-10 | $39.71 | $40.44 | $39.70 | $40.05 | 407,128 | — | — | — | — | — |
| 2006-03-09 | $39.66 | $40.23 | $39.58 | $39.71 | 356,271 | — | — | — | — | — |
| 2006-03-08 | $39.73 | $39.73 | $39.38 | $39.66 | 731,293 | — | — | — | — | — |
| 2006-03-07 | $40.47 | $40.53 | $39.86 | $39.86 | 367,198 | — | — | — | — | — |
| 2006-03-06 | $40.92 | $41.10 | $40.39 | $40.53 | 428,442 | — | — | — | — | — |
| 2006-03-03 | $41.30 | $41.34 | $40.61 | $40.72 | 352,629 | — | — | — | — | — |
| 2006-03-02 | $41.39 | $41.59 | $40.88 | $41.49 | 451,780 | — | — | — | — | — |
| 2006-03-01 | $40.56 | $41.48 | $40.50 | $41.38 | 490,901 | — | — | — | — | — |
| 2006-02-28 | $41.70 | $41.70 | $40.50 | $40.50 | 738,173 | — | — | — | — | — |
| 2006-02-27 | $41.73 | $41.96 | $41.62 | $41.70 | 290,979 | — | — | — | — | — |
| 2006-02-24 | $40.99 | $41.81 | $40.96 | $41.73 | 428,038 | — | — | — | — | — |
| 2006-02-23 | $41.77 | $41.77 | $40.85 | $40.93 | 790,109 | — | — | — | — | — |
| 2006-02-22 | $41.82 | $42.23 | $41.65 | $41.89 | 560,779 | — | — | — | — | — |
| 2006-02-21 | $42.24 | $42.25 | $41.67 | $41.79 | 639,291 | — | — | — | — | — |
| 2006-02-17 | $41.70 | $42.48 | $41.70 | $42.26 | 754,361 | — | — | — | — | — |
| 2006-02-16 | $41.13 | $41.72 | $41.13 | $41.65 | 539,870 | — | — | — | — | — |
| 2006-02-15 | $40.76 | $41.26 | $40.56 | $41.06 | 553,630 | — | — | — | — | — |
| 2006-02-14 | $40.60 | $41.13 | $40.27 | $40.76 | 448,138 | — | — | — | — | — |
| 2006-02-13 | $40.87 | $40.88 | $40.39 | $40.61 | 698,377 | — | — | — | — | — |
| 2006-02-10 | $40.87 | $40.87 | $40.46 | $40.87 | 540,409 | — | — | — | — | — |
| 2006-02-09 | $40.66 | $41.19 | $40.64 | $40.85 | 818,843 | — | — | — | — | — |
| 2006-02-08 | $40.34 | $40.87 | $40.03 | $40.70 | 591,671 | — | — | — | — | — |
| 2006-02-07 | $40.59 | $40.59 | $40.23 | $40.31 | 970,201 | — | — | — | — | — |
| 2006-02-06 | $39.96 | $40.69 | $39.91 | $40.62 | 616,898 | — | — | — | — | — |
| 2006-02-03 | $39.70 | $40.03 | $39.57 | $39.64 | 681,785 | — | — | — | — | — |
| 2006-02-02 | $40.03 | $40.40 | $39.76 | $39.87 | 828,556 | — | — | — | — | — |
| 2006-02-01 | $40.07 | $40.24 | $39.84 | $40.10 | 895,466 | — | — | — | — | — |
| 2006-01-31 | $39.88 | $40.42 | $39.66 | $40.11 | 691,093 | — | — | — | — | — |
| 2006-01-30 | $39.29 | $39.99 | $39.28 | $39.97 | 628,499 | — | — | — | — | — |
| 2006-01-27 | $40.03 | $40.11 | $39.21 | $39.27 | 977,081 | — | — | — | — | — |
| 2006-01-26 | $39.99 | $40.26 | $39.71 | $39.89 | 740,196 | — | — | — | — | — |
| 2006-01-25 | $40.23 | $40.58 | $39.84 | $39.92 | 943,491 | — | — | — | — | — |
| 2006-01-24 | $40.10 | $40.38 | $39.34 | $40.12 | 1,750,328 | — | — | — | — | — |
| 2006-01-23 | $38.18 | $41.13 | $38.18 | $40.40 | 2,649,706 | — | — | — | — | — |
| 2006-01-20 | $37.53 | $37.66 | $36.64 | $36.64 | 720,771 | — | — | — | — | — |
| 2006-01-19 | $37.06 | $37.76 | $37.06 | $37.55 | 568,469 | — | — | — | — | — |
| 2006-01-18 | $36.98 | $37.22 | $36.91 | $37.08 | 423,451 | — | — | — | — | — |
| 2006-01-17 | $36.99 | $37.26 | $36.89 | $37.06 | 416,571 | — | — | — | — | — |
| 2006-01-13 | $36.75 | $37.18 | $36.72 | $37.05 | 486,719 | — | — | — | — | — |
| 2006-01-12 | $36.86 | $37.02 | $36.70 | $36.79 | 400,383 | — | — | — | — | — |
| 2006-01-11 | $36.68 | $37.00 | $36.49 | $36.88 | 467,563 | — | — | — | — | — |
| 2006-01-10 | $36.76 | $36.89 | $36.63 | $36.69 | 608,669 | — | — | — | — | — |
| 2006-01-09 | $36.98 | $37.10 | $36.66 | $36.76 | 546,480 | — | — | — | — | — |
| 2006-01-06 | $36.51 | $37.00 | $36.51 | $36.97 | 571,571 | — | — | — | — | — |
| 2006-01-05 | $37.05 | $37.06 | $36.38 | $36.51 | 1,126,550 | — | — | — | — | — |
| 2006-01-04 | $37.38 | $37.38 | $36.91 | $36.98 | 879,818 | — | — | — | — | — |
| 2006-01-03 | $37.31 | $37.72 | $36.79 | $37.36 | 768,795 | — | — | — | — | — |
| 2005-12-30 | $37.06 | $37.16 | $36.88 | $36.91 | 520,174 | — | — | — | — | — |
| 2005-12-29 | $37.61 | $37.63 | $37.18 | $37.23 | 287,472 | — | — | — | — | — |
| 2005-12-28 | $37.24 | $37.78 | $37.13 | $37.55 | 473,499 | — | — | — | — | — |
| 2005-12-27 | $37.75 | $37.93 | $37.04 | $37.06 | 445,440 | — | — | — | — | — |
| 2005-12-23 | $37.55 | $37.87 | $37.55 | $37.74 | 317,285 | — | — | — | — | — |
| 2005-12-22 | $37.26 | $37.51 | $37.05 | $37.39 | 392,559 | — | — | — | — | — |
| 2005-12-21 | $37.23 | $37.57 | $37.09 | $37.26 | 411,580 | — | — | — | — | — |
| 2005-12-20 | $37.36 | $37.75 | $37.18 | $37.22 | 759,757 | — | — | — | — | — |
| 2005-12-19 | $36.83 | $37.36 | $36.82 | $37.26 | 899,243 | — | — | — | — | — |
| 2005-12-16 | $37.44 | $37.46 | $36.82 | $36.83 | 1,064,631 | — | — | — | — | — |
| 2005-12-15 | $37.81 | $37.81 | $36.97 | $37.43 | 742,490 | — | — | — | — | — |
| 2005-12-14 | $37.73 | $38.25 | $37.52 | $37.80 | 821,271 | — | — | — | — | — |
| 2005-12-13 | $37.65 | $37.78 | $37.31 | $37.66 | 726,976 | — | — | — | — | — |
| 2005-12-12 | $37.90 | $38.30 | $37.68 | $37.72 | 684,483 | — | — | — | — | — |
| 2005-12-09 | $37.41 | $38.21 | $37.41 | $37.87 | 523,412 | — | — | — | — | — |
| 2005-12-08 | $37.52 | $37.71 | $37.04 | $37.41 | 947,268 | — | — | — | — | — |
| 2005-12-07 | $37.81 | $37.93 | $37.24 | $37.52 | 1,183,882 | — | — | — | — | — |
| 2005-12-06 | $39.25 | $39.57 | $38.03 | $38.18 | 1,488,487 | — | — | — | — | — |
| 2005-12-05 | $39.35 | $39.35 | $38.84 | $39.20 | 734,261 | — | — | — | — | — |
| 2005-12-02 | $39.73 | $39.99 | $39.18 | $39.35 | 650,623 | — | — | — | — | — |
| 2005-12-01 | $39.26 | $39.94 | $39.07 | $39.79 | 837,594 | — | — | — | — | — |
| 2005-11-30 | $39.29 | $40.04 | $39.02 | $39.07 | 1,096,467 | — | — | — | — | — |
| 2005-11-29 | $39.56 | $40.39 | $39.07 | $39.53 | 1,026,319 | — | — | — | — | — |
| 2005-11-28 | $38.14 | $39.86 | $38.14 | $39.55 | 2,157,456 | — | — | — | — | — |
| 2005-11-25 | $37.35 | $37.38 | $37.29 | $37.31 | 149,199 | — | — | — | — | — |
| 2005-11-23 | $37.45 | $37.74 | $37.28 | $37.40 | 586,410 | — | — | — | — | — |
| 2005-11-22 | $36.28 | $37.44 | $36.28 | $37.41 | 1,446,668 | — | — | — | — | — |
| 2005-11-21 | $35.04 | $36.43 | $34.97 | $36.28 | 1,263,608 | — | — | — | — | — |
| 2005-11-18 | $34.66 | $35.13 | $34.51 | $34.97 | 899,513 | — | — | — | — | — |
| 2005-11-17 | $34.29 | $34.77 | $34.19 | $34.71 | 1,456,515 | — | — | — | — | — |
| 2005-11-16 | $34.84 | $35.11 | $34.22 | $34.30 | 890,205 | — | — | — | — | — |
| 2005-11-15 | $34.95 | $35.11 | $34.53 | $34.62 | 1,071,646 | — | — | — | — | — |
| 2005-11-14 | $35.37 | $35.37 | $34.89 | $34.99 | 900,727 | — | — | — | — | — |
| 2005-11-11 | $35.43 | $35.69 | $35.36 | $35.46 | 600,035 | — | — | — | — | — |
| 2005-11-10 | $35.15 | $35.65 | $34.97 | $35.49 | 704,313 | — | — | — | — | — |
| 2005-11-09 | $35.80 | $35.83 | $34.69 | $35.09 | 1,387,851 | — | — | — | — | — |
| 2005-11-08 | $36.23 | $36.23 | $35.64 | $35.74 | 960,893 | — | — | — | — | — |
| 2005-11-07 | $37.01 | $37.01 | $36.07 | $36.19 | 841,371 | — | — | — | — | — |
| 2005-11-04 | $36.62 | $37.15 | $36.62 | $37.04 | 680,975 | — | — | — | — | — |
| 2005-11-03 | $36.69 | $36.88 | $35.27 | $36.62 | 1,081,763 | — | — | — | — | — |
| 2005-11-02 | $37.03 | $37.40 | $36.32 | $36.84 | 1,212,616 | — | — | — | — | — |
| 2005-11-01 | $37.35 | $37.38 | $36.75 | $37.26 | 766,232 | — | — | — | — | — |
| 2005-10-31 | $37.32 | $37.76 | $37.18 | $37.43 | 632,951 | — | — | — | — | — |
| 2005-10-28 | $36.94 | $37.14 | $36.77 | $37.14 | 810,614 | — | — | — | — | — |
| 2005-10-27 | $37.29 | $37.46 | $36.86 | $36.90 | 679,087 | — | — | — | — | — |
| 2005-10-26 | $37.56 | $37.92 | $37.42 | $37.52 | 602,194 | — | — | — | — | — |
| 2005-10-25 | $37.66 | $37.68 | $37.38 | $37.64 | 450,161 | — | — | — | — | — |
| 2005-10-24 | $37.03 | $37.83 | $36.99 | $37.81 | 511,946 | — | — | — | — | — |
| 2005-10-21 | $37.51 | $37.73 | $36.69 | $37.04 | 628,229 | — | — | — | — | — |
| 2005-10-20 | $37.80 | $38.05 | $37.24 | $37.49 | 647,520 | — | — | — | — | — |
| 2005-10-19 | $37.85 | $37.89 | $37.29 | $37.80 | 817,494 | — | — | — | — | — |
| 2005-10-18 | $38.55 | $38.55 | $37.78 | $38.04 | 851,894 | — | — | — | — | — |
| 2005-10-17 | $38.67 | $38.87 | $38.30 | $38.52 | 559,295 | — | — | — | — | — |
| 2005-10-14 | $38.47 | $38.81 | $38.14 | $38.36 | 914,622 | — | — | — | — | — |
| 2005-10-13 | $38.53 | $39.03 | $38.07 | $38.38 | 893,713 | — | — | — | — | — |
| 2005-10-12 | $39.16 | $39.53 | $38.83 | $39.04 | 548,369 | — | — | — | — | — |
| 2005-10-11 | $40.03 | $40.34 | $39.14 | $39.16 | 690,958 | — | — | — | — | — |
| 2005-10-10 | $40.21 | $40.40 | $39.70 | $39.89 | 479,839 | — | — | — | — | — |
| 2005-10-07 | $39.62 | $40.44 | $39.62 | $40.03 | 900,323 | — | — | — | — | — |
| 2005-10-06 | $39.82 | $40.11 | $39.16 | $39.50 | 501,558 | — | — | — | — | — |
| 2005-10-05 | $40.35 | $40.65 | $39.67 | $39.72 | 946,189 | — | — | — | — | — |
| 2005-10-04 | $41.40 | $41.51 | $40.47 | $40.53 | 1,250,523 | — | — | — | — | — |
| 2005-10-03 | $41.88 | $42.07 | $41.36 | $41.40 | 858,099 | — | — | — | — | — |
| 2005-09-30 | $41.29 | $42.17 | $41.10 | $42.03 | 1,216,528 | — | — | — | — | — |
| 2005-09-29 | $41.76 | $41.76 | $40.67 | $40.76 | 1,682,068 | — | — | — | — | — |
| 2005-09-28 | $42.01 | $42.31 | $41.55 | $41.81 | 584,117 | — | — | — | — | — |
| 2005-09-27 | $42.47 | $42.59 | $41.88 | $41.94 | 1,399,183 | — | — | — | — | — |
| 2005-09-26 | $43.14 | $43.25 | $41.93 | $42.32 | 1,191,167 | — | — | — | — | — |
| 2005-09-23 | $42.68 | $43.08 | $42.55 | $42.93 | 1,464,340 | — | — | — | — | — |
| 2005-09-22 | $42.81 | $43.11 | $42.34 | $43.06 | 1,649,287 | — | — | — | — | — |
| 2005-09-21 | $43.40 | $43.40 | $42.31 | $42.79 | 1,790,258 | — | — | — | — | — |
| 2005-09-20 | $43.91 | $44.38 | $43.62 | $43.80 | 940,253 | — | — | — | — | — |
| 2005-09-19 | $44.51 | $44.62 | $43.74 | $43.85 | 1,334,836 | — | — | — | — | — |
| 2005-09-16 | $44.84 | $45.24 | $44.84 | $45.02 | 762,994 | — | — | — | — | — |
| 2005-09-15 | $43.97 | $44.88 | $43.96 | $44.73 | 895,871 | — | — | — | — | — |
| 2005-09-14 | $45.68 | $45.68 | $45.06 | $45.11 | 657,368 | — | — | — | — | — |
| 2005-09-13 | $46.16 | $46.17 | $45.37 | $45.57 | 1,038,190 | — | — | — | — | — |
| 2005-09-12 | $46.40 | $46.40 | $46.09 | $46.09 | 962,512 | — | — | — | — | — |
| 2005-09-09 | $46.26 | $46.46 | $46.11 | $46.32 | 845,014 | — | — | — | — | — |
| 2005-09-08 | $46.65 | $46.83 | $46.11 | $46.18 | 817,899 | — | — | — | — | — |
| 2005-09-07 | $47.46 | $47.46 | $46.46 | $46.78 | 1,954,836 | — | — | — | — | — |
| 2005-09-06 | $47.75 | $48.00 | $47.69 | $47.89 | 518,691 | — | — | — | — | — |
| 2005-09-02 | $47.93 | $48.11 | $47.59 | $47.78 | 431,815 | — | — | — | — | — |
| 2005-09-01 | $48.15 | $48.51 | $47.81 | $47.81 | 802,520 | — | — | — | — | — |
| 2005-08-31 | $47.12 | $48.17 | $47.09 | $48.11 | 701,480 | — | — | — | — | — |
| 2005-08-30 | $47.18 | $47.25 | $47.02 | $47.18 | 576,158 | — | — | — | — | — |
| 2005-08-29 | $46.63 | $47.85 | $46.52 | $47.25 | 399,304 | — | — | — | — | — |
| 2005-08-26 | $46.63 | $46.91 | $46.48 | $46.66 | 582,363 | — | — | — | — | — |
| 2005-08-25 | $46.01 | $46.77 | $45.77 | $46.62 | 613,930 | — | — | — | — | — |
| 2005-08-24 | $46.12 | $46.62 | $46.00 | $46.01 | 544,861 | — | — | — | — | — |
| 2005-08-23 | $46.33 | $46.46 | $46.09 | $46.20 | 458,390 | — | — | — | — | — |
| 2005-08-22 | $46.09 | $46.41 | $45.95 | $46.35 | 600,710 | — | — | — | — | — |
| 2005-08-19 | $45.97 | $46.34 | $45.83 | $46.08 | 448,947 | — | — | — | — | — |
| 2005-08-18 | $45.56 | $46.03 | $45.44 | $45.95 | 378,664 | — | — | — | — | — |
| 2005-08-17 | $45.83 | $45.84 | $45.39 | $45.74 | 583,847 | — | — | — | — | — |
| 2005-08-16 | $46.48 | $46.48 | $45.89 | $46.00 | 408,612 | — | — | — | — | — |
| 2005-08-15 | $46.22 | $46.55 | $46.00 | $46.50 | 478,355 | — | — | — | — | — |
| 2005-08-12 | $46.26 | $46.28 | $45.89 | $46.21 | 695,275 | — | — | — | — | — |
| 2005-08-11 | $46.29 | $46.36 | $46.07 | $46.32 | 667,485 | — | — | — | — | — |
| 2005-08-10 | $46.70 | $46.82 | $46.10 | $46.33 | 978,969 | — | — | — | — | — |
| 2005-08-09 | $46.85 | $46.94 | $46.58 | $46.69 | 546,885 | — | — | — | — | — |
| 2005-08-08 | $46.89 | $47.28 | $46.76 | $46.84 | 540,140 | — | — | — | — | — |
| 2005-08-05 | $47.15 | $47.29 | $46.79 | $46.84 | 648,869 | — | — | — | — | — |
| 2005-08-04 | $47.44 | $47.60 | $47.20 | $47.20 | 677,063 | — | — | — | — | — |
| 2005-08-03 | $47.81 | $48.10 | $47.42 | $47.43 | 811,693 | — | — | — | — | — |
| 2005-08-02 | $47.78 | $47.89 | $47.74 | $47.81 | 445,710 | — | — | — | — | — |
| 2005-08-01 | $47.29 | $47.99 | $47.21 | $47.78 | 603,408 | — | — | — | — | — |
| 2005-07-29 | $47.43 | $47.55 | $47.22 | $47.37 | 348,042 | — | — | — | — | — |
| 2005-07-28 | $47.22 | $47.65 | $47.22 | $47.44 | 796,315 | — | — | — | — | — |
| 2005-07-27 | $47.92 | $47.92 | $45.96 | $47.23 | 1,337,534 | — | — | — | — | — |
| 2005-07-26 | $48.08 | $48.19 | $47.74 | $48.07 | 590,592 | — | — | — | — | — |
| 2005-07-25 | $48.07 | $48.30 | $47.85 | $48.07 | 581,284 | — | — | — | — | — |
| 2005-07-22 | $47.59 | $48.15 | $47.57 | $48.15 | 570,492 | — | — | — | — | — |
| 2005-07-21 | $47.37 | $47.90 | $46.97 | $47.63 | 679,491 | — | — | — | — | — |
| 2005-07-20 | $46.52 | $47.28 | $46.52 | $47.27 | 632,007 | — | — | — | — | — |
| 2005-07-19 | $45.80 | $46.52 | $45.66 | $46.52 | 532,720 | — | — | — | — | — |
| 2005-07-18 | $45.66 | $45.86 | $45.57 | $45.71 | 511,811 | — | — | — | — | — |
| 2005-07-15 | $45.37 | $45.74 | $45.11 | $45.69 | 326,323 | — | — | — | — | — |
| 2005-07-14 | $45.33 | $45.65 | $45.03 | $45.55 | 745,323 | — | — | — | — | — |
| 2005-07-13 | $46.35 | $46.35 | $45.78 | $46.12 | 418,190 | — | — | — | — | — |
| 2005-07-12 | $47.26 | $47.26 | $46.29 | $46.29 | 470,261 | — | — | — | — | — |
| 2005-07-11 | $46.95 | $47.22 | $46.95 | $47.11 | 182,250 | — | — | — | — | — |
| 2005-07-08 | $46.00 | $47.01 | $46.00 | $46.95 | 289,630 | — | — | — | — | — |
| 2005-07-07 | $45.57 | $46.13 | $45.32 | $46.00 | 268,316 | — | — | — | — | — |
| 2005-07-06 | $46.37 | $46.39 | $45.49 | $45.57 | 493,329 | — | — | — | — | — |
| 2005-07-05 | $46.32 | $46.58 | $46.03 | $46.35 | 463,921 | — | — | — | — | — |
| 2005-07-01 | $46.08 | $46.39 | $46.06 | $46.32 | 314,857 | — | — | — | — | — |
| 2005-06-30 | $46.33 | $46.50 | $46.07 | $46.09 | 418,730 | — | — | — | — | — |
| 2005-06-29 | $45.66 | $46.37 | $45.49 | $45.97 | 531,236 | — | — | — | — | — |
| 2005-06-28 | $45.37 | $45.92 | $45.23 | $45.65 | 584,117 | — | — | — | — | — |
| 2005-06-27 | $46.33 | $46.33 | $45.20 | $45.27 | 659,526 | — | — | — | — | — |
| 2005-06-24 | $45.74 | $46.68 | $45.32 | $46.44 | 1,065,575 | — | — | — | — | — |
| 2005-06-23 | $46.11 | $46.20 | $45.69 | $45.74 | 273,173 | — | — | — | — | — |
| 2005-06-22 | $46.15 | $46.32 | $45.79 | $46.03 | 473,499 | — | — | — | — | — |
| 2005-06-21 | $46.52 | $46.56 | $45.92 | $46.03 | 698,917 | — | — | — | — | — |
| 2005-06-20 | $46.81 | $46.87 | $46.52 | $46.60 | 438,155 | — | — | — | — | — |
| 2005-06-17 | $46.23 | $47.04 | $46.18 | $46.92 | 673,286 | — | — | — | — | — |
| 2005-06-16 | $46.55 | $46.68 | $46.14 | $46.22 | 339,678 | — | — | — | — | — |
| 2005-06-15 | $47.18 | $47.19 | $46.40 | $46.61 | 394,583 | — | — | — | — | — |
| 2005-06-14 | $47.15 | $47.18 | $46.84 | $47.18 | 314,992 | — | — | — | — | — |
| 2005-06-13 | $46.94 | $47.34 | $46.81 | $47.22 | 368,277 | — | — | — | — | — |
| 2005-06-10 | $46.58 | $47.07 | $46.46 | $46.94 | 418,595 | — | — | — | — | — |
| 2005-06-09 | $46.78 | $46.78 | $46.29 | $46.63 | 202,755 | — | — | — | — | — |
| 2005-06-08 | $46.92 | $47.13 | $46.77 | $46.87 | 271,014 | — | — | — | — | — |
| 2005-06-07 | $47.21 | $47.80 | $46.76 | $46.89 | 437,481 | — | — | — | — | — |
| 2005-06-06 | $47.18 | $47.29 | $46.67 | $47.21 | 300,827 | — | — | — | — | — |
| 2005-06-03 | $47.52 | $47.61 | $47.25 | $47.26 | 440,853 | — | — | — | — | — |
| 2005-06-02 | $47.49 | $47.70 | $47.34 | $47.57 | 437,616 | — | — | — | — | — |
| 2005-06-01 | $46.61 | $47.55 | $46.55 | $47.49 | 795,505 | — | — | — | — | — |
| 2005-05-31 | $46.18 | $46.70 | $46.11 | $46.61 | 354,113 | — | — | — | — | — |
| 2005-05-27 | $46.48 | $46.53 | $46.17 | $46.18 | 351,010 | — | — | — | — | — |
| 2005-05-26 | $46.19 | $46.55 | $46.11 | $46.50 | 329,965 | — | — | — | — | — |
| 2005-05-25 | $46.07 | $46.33 | $45.96 | $46.25 | 507,494 | — | — | — | — | — |
| 2005-05-24 | $45.81 | $46.20 | $45.81 | $46.07 | 367,198 | — | — | — | — | — |
| 2005-05-23 | $45.31 | $46.06 | $45.30 | $45.91 | 449,892 | — | — | — | — | — |
| 2005-05-20 | $45.02 | $45.44 | $44.68 | $45.36 | 366,793 | — | — | — | — | — |
| 2005-05-19 | $45.22 | $45.31 | $44.87 | $45.02 | 406,184 | — | — | — | — | — |
| 2005-05-18 | $44.11 | $45.44 | $43.98 | $45.06 | 693,251 | — | — | — | — | — |
| 2005-05-17 | $43.62 | $43.99 | $43.60 | $43.99 | 795,910 | — | — | — | — | — |
| 2005-05-16 | $43.33 | $43.76 | $43.26 | $43.66 | 714,026 | — | — | — | — | — |
| 2005-05-13 | $43.14 | $43.42 | $42.90 | $43.24 | 562,668 | — | — | — | — | — |
| 2005-05-12 | $43.51 | $43.80 | $43.11 | $43.18 | 460,279 | — | — | — | — | — |
| 2005-05-11 | $43.09 | $43.55 | $43.08 | $43.48 | 714,970 | — | — | — | — | — |
| 2005-05-10 | $43.44 | $43.47 | $42.62 | $43.09 | 700,940 | — | — | — | — | — |
| 2005-05-09 | $43.54 | $43.97 | $43.25 | $43.62 | 645,631 | — | — | — | — | — |
| 2005-05-06 | $43.37 | $43.71 | $43.35 | $43.50 | 778,913 | — | — | — | — | — |
| 2005-05-05 | $43.04 | $43.39 | $42.94 | $43.24 | 511,541 | — | — | — | — | — |
| 2005-05-04 | $42.57 | $43.29 | $42.55 | $43.04 | 559,026 | — | — | — | — | — |
| 2005-05-03 | $42.02 | $42.70 | $41.88 | $42.57 | 662,224 | — | — | — | — | — |
| 2005-05-02 | $42.23 | $42.41 | $41.70 | $42.02 | 722,255 | — | — | — | — | — |
| 2005-04-29 | $42.46 | $42.58 | $41.68 | $42.23 | 901,267 | — | — | — | — | — |
| 2005-04-28 | $43.35 | $43.35 | $42.03 | $42.28 | 960,218 | — | — | — | — | — |
| 2005-04-27 | $43.77 | $43.83 | $43.11 | $43.29 | 453,129 | — | — | — | — | — |
| 2005-04-26 | $44.40 | $44.68 | $43.73 | $43.74 | 568,469 | — | — | — | — | — |
| 2005-04-25 | $43.92 | $44.48 | $43.85 | $44.44 | 325,244 | — | — | — | — | — |
| 2005-04-22 | $44.24 | $44.43 | $43.54 | $43.77 | 446,249 | — | — | — | — | — |
| 2005-04-21 | $43.74 | $44.48 | $43.74 | $44.29 | 284,909 | — | — | — | — | — |
| 2005-04-20 | $44.17 | $44.49 | $43.48 | $43.56 | 396,741 | — | — | — | — | — |
| 2005-04-19 | $42.88 | $44.10 | $42.59 | $44.08 | 658,447 | — | — | — | — | — |
| 2005-04-18 | $43.22 | $43.29 | $42.67 | $42.79 | 642,799 | — | — | — | — | — |
| 2005-04-15 | $44.65 | $44.69 | $43.34 | $43.34 | 748,695 | — | — | — | — | — |
| 2005-04-14 | $44.34 | $44.92 | $44.31 | $44.64 | 805,083 | — | — | — | — | — |
| 2005-04-13 | $45.23 | $45.27 | $44.26 | $44.34 | 915,162 | — | — | — | — | — |
| 2005-04-12 | $44.72 | $45.69 | $44.72 | $45.24 | 615,144 | — | — | — | — | — |
| 2005-04-11 | $44.45 | $45.07 | $44.44 | $44.91 | 342,916 | — | — | — | — | — |
| 2005-04-08 | $44.59 | $44.85 | $44.37 | $44.37 | 402,272 | — | — | — | — | — |
| 2005-04-07 | $44.72 | $44.72 | $44.31 | $44.44 | 483,077 | — | — | — | — | — |
| 2005-04-06 | $44.19 | $44.91 | $44.18 | $44.72 | 381,767 | — | — | — | — | — |
| 2005-04-05 | $43.74 | $44.32 | $43.74 | $44.22 | 330,640 | — | — | — | — | — |
| 2005-04-04 | $43.57 | $43.89 | $43.34 | $43.78 | 248,621 | — | — | — | — | — |
| 2005-04-01 | $44.26 | $44.46 | $43.29 | $43.57 | 395,527 | — | — | — | — | — |
| 2005-03-31 | $43.59 | $44.37 | $43.59 | $44.33 | 532,855 | — | — | — | — | — |
| 2005-03-30 | $43.25 | $44.09 | $43.25 | $43.62 | 385,140 | — | — | — | — | — |
| 2005-03-29 | $43.11 | $43.54 | $43.03 | $43.25 | 468,373 | — | — | — | — | — |
| 2005-03-28 | $43.22 | $43.83 | $43.15 | $43.29 | 357,080 | — | — | — | — | — |
| 2005-03-24 | $43.41 | $43.75 | $43.11 | $43.11 | 386,893 | — | — | — | — | — |
| 2005-03-23 | $43.14 | $43.81 | $43.14 | $43.37 | 352,764 | — | — | — | — | — |
| 2005-03-22 | $43.37 | $43.94 | $43.04 | $43.22 | 389,456 | — | — | — | — | — |
| 2005-03-21 | $43.22 | $43.46 | $42.82 | $43.31 | 324,030 | — | — | — | — | — |
| 2005-03-18 | $43.88 | $43.96 | $42.83 | $43.11 | 681,650 | — | — | — | — | — |
| 2005-03-17 | $44.22 | $44.23 | $43.62 | $43.71 | 408,477 | — | — | — | — | — |
| 2005-03-16 | $44.33 | $44.40 | $43.77 | $43.82 | 424,261 | — | — | — | — | — |
| 2005-03-15 | $44.48 | $44.62 | $44.14 | $44.46 | 579,935 | — | — | — | — | — |
| 2005-03-14 | $43.91 | $44.44 | $43.70 | $44.07 | 446,654 | — | — | — | — | — |
| 2005-03-11 | $43.85 | $44.14 | $43.55 | $43.72 | 512,620 | — | — | — | — | — |
| 2005-03-10 | $44.22 | $44.36 | $43.83 | $44.00 | 373,538 | — | — | — | — | — |
| 2005-03-09 | $44.40 | $44.57 | $44.03 | $44.26 | 260,357 | — | — | — | — | — |
| 2005-03-08 | $44.88 | $44.92 | $44.39 | $44.48 | 296,645 | — | — | — | — | — |
| 2005-03-07 | $45.11 | $45.20 | $44.49 | $44.88 | 465,810 | — | — | — | — | — |
| 2005-03-04 | $44.74 | $45.32 | $44.56 | $45.22 | 476,872 | — | — | — | — | — |
| 2005-03-03 | $44.26 | $44.77 | $44.26 | $44.40 | 641,719 | — | — | — | — | — |
| 2005-03-02 | $43.76 | $44.26 | $43.57 | $44.26 | 523,682 | — | — | — | — | — |
| 2005-03-01 | $44.26 | $44.40 | $43.62 | $43.94 | 659,391 | — | — | — | — | — |
| 2005-02-28 | $44.48 | $44.66 | $43.87 | $43.91 | 954,552 | — | — | — | — | — |
| 2005-02-25 | $43.27 | $43.85 | $43.08 | $43.71 | 435,727 | — | — | — | — | — |
| 2005-02-24 | $43.44 | $43.45 | $42.99 | $43.31 | 606,106 | — | — | — | — | — |
| 2005-02-23 | $43.38 | $43.92 | $43.38 | $43.54 | 498,995 | — | — | — | — | — |
| 2005-02-22 | $44.03 | $44.19 | $43.26 | $43.28 | 520,309 | — | — | — | — | — |
| 2005-02-18 | $44.18 | $44.71 | $43.92 | $44.16 | 423,046 | — | — | — | — | — |
| 2005-02-17 | $44.66 | $44.80 | $43.88 | $44.20 | 581,824 | — | — | — | — | — |
| 2005-02-16 | $44.98 | $45.03 | $44.26 | $44.48 | 442,877 | — | — | — | — | — |
| 2005-02-15 | $44.62 | $45.16 | $44.40 | $44.90 | 624,317 | — | — | — | — | — |
| 2005-02-14 | $43.74 | $44.79 | $43.60 | $44.72 | 853,647 | — | — | — | — | — |
| 2005-02-11 | $43.74 | $43.74 | $42.95 | $43.73 | 612,176 | — | — | — | — | — |
| 2005-02-10 | $43.74 | $43.78 | $43.41 | $43.74 | 687,181 | — | — | — | — | — |
| 2005-02-09 | $44.64 | $44.81 | $43.55 | $43.62 | 1,003,521 | — | — | — | — | — |
| 2005-02-08 | $44.20 | $45.06 | $44.19 | $44.83 | 930,810 | — | — | — | — | — |
| 2005-02-07 | $44.26 | $44.48 | $43.94 | $44.12 | 582,094 | — | — | — | — | — |
| 2005-02-04 | $43.72 | $44.36 | $43.59 | $44.36 | 1,047,633 | — | — | — | — | — |
| 2005-02-03 | $44.48 | $44.66 | $43.22 | $43.72 | 2,347,935 | — | — | — | — | — |
| 2005-02-02 | $43.15 | $44.09 | $42.99 | $44.05 | 1,649,153 | — | — | — | — | — |
| 2005-02-01 | $41.96 | $43.48 | $41.73 | $43.16 | 2,347,800 | — | — | — | — | — |
| 2005-01-31 | $39.29 | $42.92 | $39.28 | $41.96 | 3,763,710 | — | — | — | — | — |
| 2005-01-28 | $39.44 | $39.70 | $39.03 | $39.29 | 2,754,253 | — | — | — | — | — |
| 2005-01-27 | $39.70 | $40.03 | $39.15 | $39.19 | 2,210,067 | — | — | — | — | — |
| 2005-01-26 | $40.89 | $40.96 | $40.18 | $40.25 | 2,260,924 | — | — | — | — | — |
| 2005-01-25 | $36.38 | $41.39 | $36.37 | $40.92 | 4,749,559 | — | — | — | — | — |
| 2005-01-24 | $35.97 | $36.07 | $35.58 | $35.66 | 1,137,477 | — | — | — | — | — |
| 2005-01-21 | $35.99 | $36.43 | $35.99 | $36.00 | 639,156 | — | — | — | — | — |
| 2005-01-20 | $36.19 | $36.38 | $36.06 | $36.10 | 637,537 | — | — | — | — | — |
| 2005-01-19 | $36.21 | $36.50 | $36.17 | $36.26 | 318,634 | — | — | — | — | — |
| 2005-01-18 | $36.53 | $36.53 | $36.23 | $36.29 | 403,081 | — | — | — | — | — |
| 2005-01-14 | $36.32 | $36.69 | $36.30 | $36.46 | 436,402 | — | — | — | — | — |
| 2005-01-13 | $36.52 | $36.69 | $36.27 | $36.32 | 595,314 | — | — | — | — | — |
| 2005-01-12 | $36.21 | $36.52 | $36.21 | $36.52 | 351,280 | — | — | — | — | — |
| 2005-01-11 | $36.10 | $36.43 | $36.10 | $36.25 | 514,239 | — | — | — | — | — |
| 2005-01-10 | $35.88 | $36.57 | $35.88 | $36.21 | 372,999 | — | — | — | — | — |
| 2005-01-07 | $35.95 | $36.17 | $35.73 | $35.99 | 506,954 | — | — | — | — | — |
| 2005-01-06 | $35.74 | $36.12 | $35.74 | $35.91 | 688,260 | — | — | — | — | — |
| 2005-01-05 | $35.91 | $35.99 | $35.73 | $35.79 | 530,562 | — | — | — | — | — |
| 2005-01-04 | $35.92 | $36.15 | $35.75 | $35.92 | 781,880 | — | — | — | — | — |
| 2005-01-03 | $36.55 | $36.79 | $35.84 | $35.84 | 795,910 | — | — | — | — | — |
| 2004-12-31 | $36.54 | $36.96 | $36.42 | $36.83 | 417,111 | — | — | — | — | — |
| 2004-12-30 | $36.32 | $36.59 | $36.26 | $36.56 | 459,065 | — | — | — | — | — |
| 2004-12-29 | $36.69 | $36.69 | $36.26 | $36.32 | 829,500 | — | — | — | — | — |
| 2004-12-28 | $36.47 | $36.83 | $36.38 | $36.69 | 215,435 | — | — | — | — | — |
| 2004-12-27 | $37.01 | $37.01 | $36.43 | $36.52 | 183,194 | — | — | — | — | — |
| 2004-12-23 | $37.05 | $37.06 | $36.77 | $36.86 | 457,041 | — | — | — | — | — |
| 2004-12-22 | $36.84 | $37.05 | $36.82 | $37.01 | 275,466 | — | — | — | — | — |
| 2004-12-21 | $36.89 | $36.99 | $36.84 | $36.98 | 426,014 | — | — | — | — | — |
| 2004-12-20 | $36.61 | $36.98 | $36.54 | $36.95 | 428,577 | — | — | — | — | — |
| 2004-12-17 | $36.21 | $36.72 | $36.16 | $36.61 | 374,213 | — | — | — | — | — |
| 2004-12-16 | $36.27 | $36.69 | $36.27 | $36.58 | 432,894 | — | — | — | — | — |
| 2004-12-15 | $36.09 | $36.62 | $36.07 | $36.46 | 285,314 | — | — | — | — | — |
| 2004-12-14 | $35.72 | $36.43 | $35.55 | $36.24 | 534,744 | — | — | — | — | — |
| 2004-12-13 | $36.14 | $36.20 | $35.48 | $35.69 | 581,149 | — | — | — | — | — |
| 2004-12-10 | $36.32 | $36.45 | $36.10 | $36.34 | 245,653 | — | — | — | — | — |
| 2004-12-09 | $36.25 | $36.45 | $35.90 | $36.40 | 425,340 | — | — | — | — | — |
| 2004-12-08 | $36.12 | $36.33 | $36.12 | $36.32 | 267,237 | — | — | — | — | — |
| 2004-12-07 | $35.95 | $36.37 | $35.95 | $36.12 | 348,986 | — | — | — | — | — |
| 2004-12-06 | $36.32 | $36.49 | $36.05 | $36.06 | 365,444 | — | — | — | — | — |
| 2004-12-03 | $36.17 | $36.50 | $36.11 | $36.32 | 353,978 | — | — | — | — | — |
| 2004-12-02 | $35.69 | $36.38 | $35.69 | $36.17 | 600,980 | — | — | — | — | — |
| 2004-12-01 | $34.77 | $36.19 | $34.77 | $36.03 | 688,125 | — | — | — | — | — |
| 2004-11-30 | $34.77 | $34.77 | $34.48 | $34.62 | 282,885 | — | — | — | — | — |
| 2004-11-29 | $35.06 | $35.06 | $34.50 | $34.84 | 1,074,209 | — | — | — | — | — |
| 2004-11-26 | $34.95 | $35.10 | $34.90 | $34.99 | 52,476 | — | — | — | — | — |
| 2004-11-24 | $34.93 | $35.08 | $34.85 | $34.99 | 120,331 | — | — | — | — | — |
| 2004-11-23 | $34.74 | $34.94 | $34.51 | $34.93 | 263,190 | — | — | — | — | — |
| 2004-11-22 | $34.36 | $34.74 | $34.36 | $34.74 | 229,465 | — | — | — | — | — |
| 2004-11-19 | $34.43 | $34.54 | $34.28 | $34.40 | 403,351 | — | — | — | — | — |
| 2004-11-18 | $34.47 | $34.62 | $34.40 | $34.43 | 343,455 | — | — | — | — | — |
| 2004-11-17 | $34.47 | $34.71 | $34.45 | $34.54 | 248,486 | — | — | — | — | — |
| 2004-11-16 | $33.99 | $34.28 | $33.96 | $34.15 | 418,730 | — | — | — | — | — |
| 2004-11-15 | $34.25 | $34.46 | $34.10 | $34.28 | 306,088 | — | — | — | — | — |
| 2004-11-12 | $33.84 | $34.46 | $33.62 | $34.37 | 364,770 | — | — | — | — | — |
| 2004-11-11 | $33.88 | $34.49 | $33.61 | $34.40 | 438,560 | — | — | — | — | — |
| 2004-11-10 | $33.86 | $33.97 | $33.35 | $33.55 | 749,639 | — | — | — | — | — |
| 2004-11-09 | $33.80 | $34.02 | $33.65 | $33.89 | 400,923 | — | — | — | — | — |
| 2004-11-08 | $33.58 | $34.07 | $33.39 | $33.94 | 654,535 | — | — | — | — | — |
| 2004-11-05 | $33.36 | $33.70 | $33.28 | $33.61 | 942,142 | — | — | — | — | — |
| 2004-11-04 | $32.91 | $33.24 | $32.32 | $33.09 | 1,994,497 | — | — | — | — | — |
| 2004-11-03 | $34.54 | $34.55 | $33.05 | $33.39 | 2,089,601 | — | — | — | — | — |
| 2004-11-02 | $34.57 | $35.03 | $34.55 | $34.73 | 530,832 | — | — | — | — | — |
| 2004-11-01 | $34.21 | $34.66 | $34.07 | $34.57 | 361,667 | — | — | — | — | — |
| 2004-10-29 | $34.66 | $34.77 | $34.04 | $34.42 | 476,872 | — | — | — | — | — |
| 2004-10-28 | $34.16 | $34.68 | $34.14 | $34.68 | 933,508 | — | — | — | — | — |
| 2004-10-27 | $33.68 | $34.23 | $33.41 | $34.16 | 560,105 | — | — | — | — | — |
| 2004-10-26 | $33.84 | $33.91 | $33.55 | $33.68 | 342,511 | — | — | — | — | — |
| 2004-10-25 | $33.40 | $34.00 | $33.36 | $33.73 | 407,803 | — | — | — | — | — |
| 2004-10-22 | $33.84 | $34.33 | $33.58 | $33.71 | 225,283 | — | — | — | — | — |
| 2004-10-21 | $33.95 | $34.44 | $33.77 | $34.10 | 497,916 | — | — | — | — | — |
| 2004-10-20 | $34.06 | $34.36 | $33.62 | $33.88 | 375,022 | — | — | — | — | — |
| 2004-10-19 | $34.32 | $34.72 | $33.96 | $34.20 | 525,840 | — | — | — | — | — |
| 2004-10-18 | $33.84 | $34.44 | $33.45 | $34.38 | 504,391 | — | — | — | — | — |
| 2004-10-15 | $33.36 | $33.99 | $33.36 | $33.91 | 479,435 | — | — | — | — | — |
| 2004-10-14 | $33.44 | $33.54 | $33.30 | $33.34 | 523,547 | — | — | — | — | — |
| 2004-10-13 | $33.88 | $33.99 | $33.35 | $33.47 | 491,711 | — | — | — | — | — |
| 2004-10-12 | $33.98 | $34.08 | $33.70 | $33.87 | 446,519 | — | — | — | — | — |
| 2004-10-11 | $34.06 | $34.23 | $33.95 | $34.17 | 233,917 | — | — | — | — | — |
| 2004-10-08 | $33.85 | $34.14 | $33.85 | $34.10 | 409,826 | — | — | — | — | — |
| 2004-10-07 | $34.16 | $34.20 | $33.88 | $34.00 | 204,778 | — | — | — | — | — |
| 2004-10-06 | $33.65 | $34.21 | $33.61 | $34.16 | 362,207 | — | — | — | — | — |
| 2004-10-05 | $34.38 | $34.38 | $33.76 | $33.80 | 463,516 | — | — | — | — | — |
| 2004-10-04 | $34.25 | $34.64 | $34.20 | $34.24 | 454,073 | — | — | — | — | — |
| 2004-10-01 | $34.25 | $34.36 | $33.99 | $34.21 | 448,947 | — | — | — | — | — |
| 2004-09-30 | $33.86 | $34.37 | $33.85 | $34.17 | 600,170 | — | — | — | — | — |
| 2004-09-29 | $33.40 | $33.88 | $33.38 | $33.79 | 296,510 | — | — | — | — | — |
| 2004-09-28 | $33.34 | $33.69 | $33.33 | $33.50 | 569,953 | — | — | — | — | — |
| 2004-09-27 | $33.36 | $33.46 | $33.21 | $33.34 | 719,152 | — | — | — | — | — |
| 2004-09-24 | $32.47 | $33.83 | $32.47 | $33.39 | 1,680,314 | — | — | — | — | — |
| 2004-09-23 | $32.28 | $32.66 | $32.28 | $32.43 | 860,122 | — | — | — | — | — |
| 2004-09-22 | $32.28 | $32.62 | $32.16 | $32.43 | 907,472 | — | — | — | — | — |
| 2004-09-21 | $32.25 | $32.46 | $32.21 | $32.46 | 541,219 | — | — | — | — | — |
| 2004-09-20 | $32.32 | $32.39 | $32.13 | $32.25 | 1,111,711 | — | — | — | — | — |
| 2004-09-17 | $32.25 | $32.56 | $31.70 | $32.34 | 635,379 | — | — | — | — | — |
| 2004-09-16 | $32.19 | $32.39 | $32.19 | $32.28 | 439,909 | — | — | — | — | — |
| 2004-09-15 | $32.23 | $32.28 | $31.91 | $32.10 | 453,669 | — | — | — | — | — |
| 2004-09-14 | $32.21 | $32.39 | $32.08 | $32.27 | 723,873 | — | — | — | — | — |
| 2004-09-13 | $31.85 | $32.30 | $31.76 | $32.28 | 622,698 | — | — | — | — | — |
| 2004-09-10 | $31.86 | $31.97 | $31.69 | $31.91 | 471,341 | — | — | — | — | — |
| 2004-09-09 | $31.61 | $31.80 | $31.59 | $31.78 | 644,417 | — | — | — | — | — |
| 2004-09-08 | $31.36 | $31.57 | $31.30 | $31.46 | 584,926 | — | — | — | — | — |
| 2004-09-07 | $31.16 | $31.42 | $31.16 | $31.28 | 573,730 | — | — | — | — | — |
| 2004-09-03 | $31.21 | $31.33 | $31.10 | $31.15 | 530,562 | — | — | — | — | — |
| 2004-09-02 | $30.76 | $31.42 | $30.76 | $31.37 | 502,098 | — | — | — | — | — |
| 2004-09-01 | $30.58 | $31.02 | $30.58 | $30.91 | 569,413 | — | — | — | — | — |
| 2004-08-31 | $30.50 | $30.66 | $30.35 | $30.64 | 694,465 | — | — | — | — | — |
| 2004-08-30 | $30.76 | $30.89 | $30.44 | $30.47 | 675,984 | — | — | — | — | — |
| 2004-08-27 | $30.36 | $30.67 | $30.36 | $30.53 | 529,078 | — | — | — | — | — |
| 2004-08-26 | $30.45 | $30.83 | $30.40 | $30.47 | 562,938 | — | — | — | — | — |
| 2004-08-25 | $30.50 | $30.58 | $30.21 | $30.41 | 544,996 | — | — | — | — | — |
| 2004-08-24 | $30.44 | $30.70 | $30.43 | $30.50 | 622,294 | — | — | — | — | — |
| 2004-08-23 | $30.32 | $30.56 | $30.28 | $30.43 | 619,056 | — | — | — | — | — |
| 2004-08-20 | $29.64 | $30.39 | $29.64 | $30.36 | 445,845 | — | — | — | — | — |
| 2004-08-19 | $30.21 | $30.21 | $29.84 | $29.84 | 629,174 | — | — | — | — | — |
| 2004-08-18 | $29.44 | $30.21 | $29.21 | $30.21 | 661,010 | — | — | — | — | — |
| 2004-08-17 | $29.17 | $29.64 | $29.16 | $29.44 | 474,308 | — | — | — | — | — |
| 2004-08-16 | $29.06 | $29.61 | $29.06 | $29.31 | 707,820 | — | — | — | — | — |
| 2004-08-13 | $29.00 | $29.31 | $29.00 | $29.21 | 602,329 | — | — | — | — | — |
| 2004-08-12 | $28.99 | $29.30 | $28.67 | $28.81 | 792,133 | — | — | — | — | — |
| 2004-08-11 | $28.39 | $29.05 | $28.18 | $28.99 | 1,390,145 | — | — | — | — | — |
| 2004-08-10 | $27.95 | $28.53 | $27.95 | $28.40 | 587,355 | — | — | — | — | — |
| 2004-08-09 | $27.84 | $28.38 | $27.84 | $28.26 | 617,707 | — | — | — | — | — |
| 2004-08-06 | $27.98 | $27.98 | $27.50 | $27.87 | 879,953 | — | — | — | — | — |
| 2004-08-05 | $28.28 | $28.50 | $28.03 | $28.04 | 736,554 | — | — | — | — | — |
| 2004-08-04 | $28.24 | $28.54 | $28.12 | $28.42 | 810,209 | — | — | — | — | — |
| 2004-08-03 | $28.32 | $28.60 | $28.04 | $28.21 | 1,020,114 | — | — | — | — | — |
| 2004-08-02 | $28.17 | $28.66 | $28.02 | $28.32 | 1,349,270 | — | — | — | — | — |
| 2004-07-30 | $28.36 | $28.55 | $28.11 | $28.24 | 1,411,459 | — | — | — | — | — |
| 2004-07-29 | $29.15 | $29.70 | $27.95 | $28.35 | 1,884,148 | — | — | — | — | — |
| 2004-07-28 | $32.34 | $32.34 | $29.09 | $29.15 | 2,748,588 | — | — | — | — | — |
| 2004-07-27 | $32.62 | $33.28 | $32.62 | $33.28 | 538,521 | — | — | — | — | — |
| 2004-07-26 | $32.80 | $33.02 | $32.56 | $32.72 | 507,089 | — | — | — | — | — |
| 2004-07-23 | $32.82 | $32.88 | $32.54 | $32.75 | 645,497 | — | — | — | — | — |
| 2004-07-22 | $32.94 | $33.14 | $32.69 | $32.94 | 481,188 | — | — | — | — | — |
| 2004-07-21 | $33.35 | $33.65 | $32.90 | $32.93 | 524,491 | — | — | — | — | — |
| 2004-07-20 | $33.25 | $33.49 | $33.25 | $33.36 | 442,202 | — | — | — | — | — |
| 2004-07-19 | $33.06 | $33.34 | $33.03 | $33.32 | 281,806 | — | — | — | — | — |
| 2004-07-16 | $33.29 | $33.43 | $32.99 | $33.01 | 235,401 | — | — | — | — | — |
| 2004-07-15 | $32.99 | $33.35 | $32.96 | $33.29 | 264,809 | — | — | — | — | — |
| 2004-07-14 | $32.97 | $33.34 | $32.81 | $33.07 | 342,511 | — | — | — | — | — |
| 2004-07-13 | $32.99 | $33.20 | $32.88 | $33.02 | 353,033 | — | — | — | — | — |
| 2004-07-12 | $32.88 | $32.96 | $32.49 | $32.76 | 270,744 | — | — | — | — | — |
| 2004-07-09 | $32.43 | $32.96 | $32.43 | $32.94 | 505,470 | — | — | — | — | — |
| 2004-07-08 | $33.02 | $33.10 | $32.25 | $32.37 | 345,479 | — | — | — | — | — |
| 2004-07-07 | $32.95 | $33.16 | $32.91 | $33.07 | 468,508 | — | — | — | — | — |
| 2004-07-06 | $32.82 | $33.14 | $32.71 | $32.98 | 333,338 | — | — | — | — | — |
| 2004-07-02 | $33.30 | $33.30 | $32.91 | $33.01 | 248,756 | — | — | — | — | — |
| 2004-07-01 | $33.31 | $33.39 | $33.18 | $33.30 | 739,927 | — | — | — | — | — |
| 2004-06-30 | $33.45 | $33.49 | $33.32 | $33.36 | 684,213 | — | — | — | — | — |
| 2004-06-29 | $33.34 | $33.48 | $33.27 | $33.40 | 821,676 | — | — | — | — | — |
| 2004-06-28 | $33.43 | $33.49 | $33.21 | $33.27 | 422,372 | — | — | — | — | — |
| 2004-06-25 | $33.62 | $33.67 | $33.31 | $33.43 | 594,369 | — | — | — | — | — |
| 2004-06-24 | $33.73 | $33.99 | $33.45 | $33.47 | 484,021 | — | — | — | — | — |
| 2004-06-23 | $33.36 | $33.72 | $33.29 | $33.69 | 374,348 | — | — | — | — | — |
| 2004-06-22 | $33.31 | $33.43 | $33.08 | $33.36 | 440,449 | — | — | — | — | — |
| 2004-06-21 | $33.25 | $33.40 | $32.99 | $33.02 | 351,954 | — | — | — | — | — |
| 2004-06-18 | $33.32 | $33.54 | $33.09 | $33.30 | 400,923 | — | — | — | — | — |
| 2004-06-17 | $32.99 | $33.58 | $32.95 | $33.43 | 553,899 | — | — | — | — | — |
| 2004-06-16 | $32.97 | $33.26 | $32.97 | $33.14 | 281,806 | — | — | — | — | — |
| 2004-06-15 | $32.74 | $33.36 | $32.69 | $33.14 | 443,821 | — | — | — | — | — |
| 2004-06-14 | $32.77 | $32.93 | $32.71 | $32.75 | 477,141 | — | — | — | — | — |
| 2004-06-10 | $32.85 | $32.99 | $32.68 | $32.76 | 618,651 | — | — | — | — | — |
| 2004-06-09 | $33.28 | $33.37 | $32.74 | $32.85 | 1,017,821 | — | — | — | — | — |
| 2004-06-08 | $33.32 | $33.48 | $33.25 | $33.34 | 757,194 | — | — | — | — | — |
| 2004-06-07 | $33.28 | $33.42 | $33.19 | $33.32 | 583,847 | — | — | — | — | — |
| 2004-06-04 | $33.34 | $33.43 | $32.79 | $33.15 | 932,429 | — | — | — | — | — |
| 2004-06-03 | $33.51 | $33.73 | $33.26 | $33.26 | 689,069 | — | — | — | — | — |
| 2004-06-02 | $33.65 | $33.84 | $33.47 | $33.60 | 809,265 | — | — | — | — | — |
| 2004-06-01 | $33.58 | $34.03 | $33.32 | $33.59 | 827,072 | — | — | — | — | — |
| 2004-05-28 | $33.36 | $34.11 | $33.26 | $33.62 | 1,548,112 | — | — | — | — | — |
| 2004-05-27 | $33.00 | $33.53 | $33.00 | $33.36 | 798,473 | — | — | — | — | — |
| 2004-05-26 | $32.25 | $33.02 | $32.24 | $33.00 | 688,665 | — | — | — | — | — |
| 2004-05-25 | $31.88 | $32.54 | $31.82 | $32.43 | 812,233 | — | — | — | — | — |
| 2004-05-24 | $32.02 | $32.36 | $31.86 | $32.07 | 739,117 | — | — | — | — | — |
| 2004-05-21 | $32.02 | $32.48 | $31.65 | $31.98 | 1,134,104 | — | — | — | — | — |
| 2004-05-20 | $32.59 | $32.75 | $32.32 | $32.62 | 382,307 | — | — | — | — | — |
| 2004-05-19 | $32.54 | $32.82 | $32.48 | $32.58 | 595,044 | — | — | — | — | — |
| 2004-05-18 | $32.40 | $32.52 | $32.30 | $32.36 | 458,795 | — | — | — | — | — |
| 2004-05-17 | $32.21 | $32.59 | $32.16 | $32.40 | 530,832 | — | — | — | — | — |
| 2004-05-14 | $31.91 | $32.63 | $31.55 | $32.39 | 552,416 | — | — | — | — | — |
| 2004-05-13 | $31.57 | $32.21 | $31.57 | $31.89 | 442,877 | — | — | — | — | — |
| 2004-05-12 | $31.91 | $32.06 | $31.22 | $31.72 | 782,690 | — | — | — | — | — |
| 2004-05-11 | $31.58 | $32.23 | $31.45 | $32.10 | 510,192 | — | — | — | — | — |
| 2004-05-10 | $31.69 | $31.88 | $31.14 | $31.39 | 648,464 | — | — | — | — | — |
| 2004-05-07 | $32.19 | $32.51 | $31.97 | $32.05 | 551,471 | — | — | — | — | — |
| 2004-05-06 | $32.65 | $32.69 | $31.90 | $32.26 | 605,701 | — | — | — | — | — |
| 2004-05-05 | $32.84 | $32.98 | $32.56 | $32.65 | 546,075 | — | — | — | — | — |
| 2004-05-04 | $32.65 | $33.18 | $32.54 | $32.93 | 718,747 | — | — | — | — | — |
| 2004-05-03 | $31.95 | $32.80 | $31.94 | $32.45 | 641,584 | — | — | — | — | — |
| 2004-04-30 | $31.45 | $32.21 | $31.45 | $32.10 | 832,738 | — | — | — | — | — |
| 2004-04-29 | $31.08 | $31.91 | $30.97 | $31.45 | 1,083,787 | — | — | — | — | — |
| 2004-04-28 | $34.54 | $34.54 | $30.42 | $31.08 | 2,456,664 | — | — | — | — | — |
| 2004-04-27 | $34.87 | $35.29 | $34.66 | $34.91 | 396,066 | — | — | — | — | — |
| 2004-04-26 | $34.95 | $35.33 | $34.41 | $34.87 | 258,468 | — | — | — | — | — |
| 2004-04-23 | $34.84 | $35.21 | $34.36 | $35.14 | 287,607 | — | — | — | — | — |
| 2004-04-22 | $34.32 | $34.99 | $34.17 | $34.84 | 332,259 | — | — | — | — | — |
| 2004-04-21 | $34.10 | $34.36 | $33.80 | $34.18 | 302,985 | — | — | — | — | — |
| 2004-04-20 | $35.12 | $35.12 | $34.37 | $34.42 | 480,649 | — | — | — | — | — |
| 2004-04-19 | $35.66 | $35.88 | $35.03 | $35.12 | 457,446 | — | — | — | — | — |
| 2004-04-16 | $34.51 | $35.78 | $34.47 | $35.66 | 655,209 | — | — | — | — | — |
| 2004-04-15 | $33.95 | $34.64 | $33.95 | $34.58 | 339,678 | — | — | — | — | — |
| 2004-04-14 | $33.77 | $34.25 | $33.61 | $33.88 | 278,973 | — | — | — | — | — |
| 2004-04-13 | $34.43 | $34.51 | $33.77 | $33.77 | 193,312 | — | — | — | — | — |
| 2004-04-12 | $34.32 | $34.74 | $33.88 | $34.10 | 293,542 | — | — | — | — | — |
| 2004-04-08 | $34.32 | $34.58 | $34.10 | $34.32 | 215,166 | — | — | — | — | — |
| 2004-04-07 | $34.33 | $34.60 | $34.14 | $34.23 | 375,697 | — | — | — | — | — |
| 2004-04-06 | $34.54 | $34.84 | $34.28 | $34.32 | 507,764 | — | — | — | — | — |
| 2004-04-05 | $34.77 | $35.06 | $34.44 | $34.79 | 387,972 | — | — | — | — | — |
| 2004-04-02 | $34.73 | $34.91 | $34.28 | $34.70 | 418,999 | — | — | — | — | — |
| 2004-04-01 | $34.68 | $34.97 | $34.44 | $34.68 | 345,614 | — | — | — | — | — |
| 2004-03-31 | $34.47 | $34.75 | $34.15 | $34.61 | 368,007 | — | — | — | — | — |
| 2004-03-30 | $33.62 | $34.45 | $33.58 | $34.41 | 337,115 | — | — | — | — | — |
| 2004-03-29 | $33.28 | $33.71 | $32.95 | $33.62 | 462,842 | — | — | — | — | — |
| 2004-03-26 | $33.84 | $33.84 | $33.42 | $33.48 | 464,865 | — | — | — | — | — |
| 2004-03-25 | $32.77 | $34.08 | $32.69 | $33.99 | 457,311 | — | — | — | — | — |
| 2004-03-24 | $32.94 | $33.12 | $32.39 | $32.62 | 347,637 | — | — | — | — | — |
| 2004-03-23 | $33.16 | $33.33 | $33.03 | $33.16 | 391,885 | — | — | — | — | — |
| 2004-03-22 | $33.43 | $33.43 | $32.65 | $32.85 | 380,283 | — | — | — | — | — |
| 2004-03-19 | $33.10 | $33.60 | $33.05 | $33.43 | 461,763 | — | — | — | — | — |
| 2004-03-18 | $33.39 | $33.48 | $33.00 | $33.28 | 316,071 | — | — | — | — | — |
| 2004-03-17 | $33.15 | $33.47 | $32.90 | $33.38 | 344,535 | — | — | — | — | — |
| 2004-03-16 | $33.17 | $33.32 | $32.93 | $33.17 | 384,870 | — | — | — | — | — |
| 2004-03-15 | $33.51 | $33.58 | $33.02 | $33.11 | 362,476 | — | — | — | — | — |
| 2004-03-12 | $33.45 | $33.62 | $32.94 | $33.57 | 438,155 | — | — | — | — | — |
| 2004-03-11 | $33.69 | $33.78 | $33.37 | $33.45 | 471,610 | — | — | — | — | — |
| 2004-03-10 | $34.32 | $34.47 | $34.05 | $34.10 | 553,090 | — | — | — | — | — |
| 2004-03-09 | $34.71 | $34.82 | $34.22 | $34.40 | 385,409 | — | — | — | — | — |
| 2004-03-08 | $35.43 | $35.49 | $34.74 | $34.78 | 243,629 | — | — | — | — | — |
| 2004-03-05 | $34.43 | $35.21 | $34.43 | $35.17 | 354,113 | — | — | — | — | — |
| 2004-03-04 | $34.37 | $34.63 | $34.25 | $34.58 | 295,701 | — | — | — | — | — |
| 2004-03-03 | $34.17 | $34.50 | $33.77 | $34.37 | 314,452 | — | — | — | — | — |
| 2004-03-02 | $34.73 | $34.83 | $34.31 | $34.40 | 415,357 | — | — | — | — | — |
| 2004-03-01 | $34.60 | $34.78 | $34.32 | $34.78 | 464,326 | — | — | — | — | — |
| 2004-02-27 | $34.56 | $34.80 | $34.28 | $34.60 | 423,721 | — | — | — | — | — |
| 2004-02-26 | $34.02 | $34.46 | $33.95 | $34.41 | 386,084 | — | — | — | — | — |
| 2004-02-25 | $34.10 | $34.10 | $33.84 | $34.01 | 351,819 | — | — | — | — | — |
| 2004-02-24 | $33.71 | $34.31 | $33.54 | $33.98 | 967,368 | — | — | — | — | — |
| 2004-02-23 | $33.80 | $33.80 | $33.27 | $33.59 | 708,225 | — | — | — | — | — |
| 2004-02-20 | $33.21 | $33.57 | $33.14 | $33.55 | 395,932 | — | — | — | — | — |
| 2004-02-19 | $33.28 | $33.48 | $33.21 | $33.28 | 373,403 | — | — | — | — | — |
| 2004-02-18 | $33.36 | $33.58 | $33.25 | $33.29 | 315,126 | — | — | — | — | — |
| 2004-02-17 | $33.32 | $33.36 | $33.10 | $33.34 | 334,822 | — | — | — | — | — |
| 2004-02-13 | $33.28 | $33.37 | $33.08 | $33.34 | 607,859 | — | — | — | — | — |
| 2004-02-12 | $32.80 | $33.31 | $32.66 | $33.14 | 736,419 | — | — | — | — | — |
| 2004-02-11 | $31.80 | $32.79 | $31.72 | $32.78 | 631,467 | — | — | — | — | — |
| 2004-02-10 | $31.76 | $31.88 | $31.52 | $31.88 | 541,489 | — | — | — | — | — |
| 2004-02-09 | $31.74 | $31.78 | $31.45 | $31.65 | 691,228 | — | — | — | — | — |
| 2004-02-06 | $31.50 | $31.85 | $31.31 | $31.82 | 346,558 | — | — | — | — | — |
| 2004-02-05 | $31.62 | $31.82 | $31.25 | $31.54 | 706,336 | — | — | — | — | — |
| 2004-02-04 | $31.58 | $31.69 | $31.25 | $31.37 | 940,658 | — | — | — | — | — |
| 2004-02-03 | $31.02 | $31.48 | $30.91 | $31.48 | 872,938 | — | — | — | — | — |
| 2004-02-02 | $31.02 | $31.10 | $30.81 | $30.95 | 1,004,870 | — | — | — | — | — |
| 2004-01-30 | $30.73 | $30.93 | $30.50 | $30.76 | 821,001 | — | — | — | — | — |
| 2004-01-29 | $31.41 | $31.43 | $30.50 | $31.06 | 1,243,643 | — | — | — | — | — |
| 2004-01-28 | $31.62 | $32.11 | $31.39 | $31.41 | 901,941 | — | — | — | — | — |
| 2004-01-27 | $31.62 | $32.38 | $31.47 | $31.68 | 934,992 | — | — | — | — | — |
| 2004-01-26 | $31.31 | $32.32 | $31.13 | $31.80 | 3,930,716 | — | — | — | — | — |
| 2004-01-23 | $28.06 | $28.76 | $28.02 | $28.55 | 449,352 | — | — | — | — | — |
| 2004-01-22 | $28.48 | $28.72 | $27.80 | $28.18 | 927,033 | — | — | — | — | — |
| 2004-01-21 | $27.76 | $28.44 | $27.65 | $28.44 | 593,020 | — | — | — | — | — |
| 2004-01-20 | $27.76 | $28.07 | $27.63 | $27.80 | 511,001 | — | — | — | — | — |
| 2004-01-16 | $27.80 | $28.04 | $26.84 | $27.78 | 1,311,903 | — | — | — | — | — |
| 2004-01-15 | $28.37 | $28.37 | $28.07 | $28.20 | 585,196 | — | — | — | — | — |
| 2004-01-14 | $28.17 | $28.41 | $28.17 | $28.37 | 548,369 | — | — | — | — | — |
| 2004-01-13 | $27.57 | $28.02 | $27.52 | $28.02 | 623,913 | — | — | — | — | — |
| 2004-01-12 | $27.75 | $27.81 | $27.50 | $27.65 | 497,646 | — | — | — | — | — |
| 2004-01-09 | $27.52 | $28.11 | $27.52 | $27.91 | 690,418 | — | — | — | — | — |
| 2004-01-08 | $27.54 | $27.61 | $27.41 | $27.47 | 732,642 | — | — | — | — | — |
| 2004-01-07 | $27.76 | $27.77 | $27.32 | $27.37 | 476,332 | — | — | — | — | — |
| 2004-01-06 | $27.72 | $27.92 | $27.52 | $27.80 | 457,041 | — | — | — | — | — |
| 2004-01-05 | $27.38 | $27.91 | $27.38 | $27.89 | 381,767 | — | — | — | — | — |
| 2004-01-02 | $27.76 | $28.05 | $27.32 | $27.33 | 561,184 | — | — | — | — | — |
| 2003-12-31 | $27.84 | $28.06 | $27.67 | $27.84 | 230,139 | — | — | — | — | — |
| 2003-12-30 | $28.04 | $28.14 | $27.73 | $27.98 | 418,865 | — | — | — | — | — |
| 2003-12-29 | $27.98 | $28.35 | $27.97 | $28.27 | 353,573 | — | — | — | — | — |
| 2003-12-26 | $27.81 | $28.11 | $27.81 | $27.98 | 180,496 | — | — | — | — | — |
| 2003-12-24 | $27.72 | $27.84 | $27.61 | $27.81 | 269,126 | — | — | — | — | — |
| 2003-12-23 | $27.58 | $27.84 | $27.56 | $27.68 | 654,940 | — | — | — | — | — |
| 2003-12-22 | $27.78 | $27.78 | $27.33 | $27.50 | 812,773 | — | — | — | — | — |
| 2003-12-19 | $28.13 | $28.15 | $27.43 | $27.62 | 771,628 | — | — | — | — | — |
| 2003-12-18 | $27.72 | $28.26 | $27.61 | $28.21 | 495,083 | — | — | — | — | — |
| 2003-12-17 | $27.72 | $27.83 | $27.43 | $27.58 | 631,197 | — | — | — | — | — |
| 2003-12-16 | $27.78 | $27.93 | $27.63 | $27.76 | 390,940 | — | — | — | — | — |
| 2003-12-15 | $28.32 | $28.32 | $27.78 | $27.78 | 344,670 | — | — | — | — | — |
| 2003-12-12 | $28.06 | $28.15 | $27.84 | $27.84 | 291,249 | — | — | — | — | — |
| 2003-12-11 | $27.99 | $28.35 | $27.99 | $28.24 | 423,316 | — | — | — | — | — |
| 2003-12-10 | $28.02 | $28.24 | $28.02 | $28.18 | 468,778 | — | — | — | — | — |
| 2003-12-09 | $28.24 | $28.32 | $27.97 | $28.07 | 325,379 | — | — | — | — | — |
| 2003-12-08 | $28.02 | $28.23 | $28.02 | $28.13 | 291,519 | — | — | — | — | — |
| 2003-12-05 | $28.12 | $28.32 | $27.91 | $27.98 | 463,382 | — | — | — | — | — |
| 2003-12-04 | $27.80 | $28.17 | $27.78 | $28.15 | 364,365 | — | — | — | — | — |
| 2003-12-03 | $28.61 | $28.69 | $27.81 | $27.97 | 808,995 | — | — | — | — | — |
| 2003-12-02 | $28.64 | $28.70 | $28.44 | $28.52 | 273,173 | — | — | — | — | — |
| 2003-12-01 | $28.50 | $28.83 | $28.47 | $28.65 | 665,866 | — | — | — | — | — |
| 2003-11-28 | $28.09 | $28.25 | $28.06 | $28.09 | 203,025 | — | — | — | — | — |
| 2003-11-26 | $28.09 | $28.17 | $27.94 | $28.08 | 300,557 | — | — | — | — | — |
| 2003-11-25 | $27.87 | $28.29 | $27.79 | $28.09 | 559,026 | — | — | — | — | — |
| 2003-11-24 | $27.43 | $27.98 | $27.43 | $27.82 | 804,679 | — | — | — | — | — |
| 2003-11-21 | $27.58 | $27.84 | $27.34 | $27.52 | 503,986 | — | — | — | — | — |
| 2003-11-20 | $27.49 | $27.98 | $27.44 | $27.52 | 702,829 | — | — | — | — | — |
| 2003-11-19 | $27.09 | $27.61 | $27.09 | $27.55 | 751,528 | — | — | — | — | — |
| 2003-11-18 | $26.95 | $27.25 | $26.95 | $27.06 | 740,466 | — | — | — | — | — |
| 2003-11-17 | $27.06 | $27.09 | $26.73 | $26.98 | 1,172,956 | — | — | — | — | — |
| 2003-11-14 | $27.21 | $27.79 | $27.16 | $27.24 | 898,434 | — | — | — | — | — |
| 2003-11-13 | $27.13 | $27.48 | $27.13 | $27.26 | 1,126,955 | — | — | — | — | — |
| 2003-11-12 | $27.24 | $27.50 | $26.56 | $27.06 | 2,241,229 | — | — | — | — | — |
| 2003-11-11 | $28.32 | $28.64 | $27.72 | $27.87 | 722,929 | — | — | — | — | — |
| 2003-11-10 | $28.42 | $28.58 | $27.91 | $27.91 | 710,249 | — | — | — | — | — |
| 2003-11-07 | $28.43 | $28.87 | $28.21 | $28.65 | 440,583 | — | — | — | — | — |
| 2003-11-06 | $28.32 | $28.38 | $27.96 | $28.37 | 275,331 | — | — | — | — | — |
| 2003-11-05 | $28.24 | $28.68 | $28.17 | $28.30 | 352,359 | — | — | — | — | — |
| 2003-11-04 | $27.76 | $28.50 | $27.76 | $28.34 | 616,088 | — | — | — | — | — |
| 2003-11-03 | $27.28 | $28.03 | $27.28 | $27.95 | 599,900 | — | — | — | — | — |
| 2003-10-31 | $27.09 | $27.32 | $27.09 | $27.28 | 287,877 | — | — | — | — | — |
| 2003-10-30 | $27.13 | $27.17 | $26.95 | $27.06 | 442,472 | — | — | — | — | — |
| 2003-10-29 | $26.99 | $27.15 | $26.87 | $27.06 | 422,642 | — | — | — | — | — |
| 2003-10-28 | $27.09 | $27.17 | $26.86 | $27.06 | 591,267 | — | — | — | — | — |
| 2003-10-27 | $26.81 | $27.45 | $26.81 | $27.19 | 419,539 | — | — | — | — | — |
| 2003-10-24 | $26.54 | $26.94 | $26.49 | $26.81 | 485,370 | — | — | — | — | — |
| 2003-10-23 | $26.69 | $26.74 | $26.49 | $26.60 | 502,637 | — | — | — | — | — |
| 2003-10-22 | $26.95 | $27.09 | $26.52 | $26.87 | 727,381 | — | — | — | — | — |
| 2003-10-21 | $27.32 | $27.32 | $26.97 | $27.25 | 386,758 | — | — | — | — | — |
| 2003-10-20 | $27.06 | $27.35 | $27.05 | $27.29 | 515,588 | — | — | — | — | — |
| 2003-10-17 | $27.43 | $27.50 | $27.03 | $27.06 | 332,798 | — | — | — | — | — |
| 2003-10-16 | $27.50 | $27.69 | $27.44 | $27.46 | 374,213 | — | — | — | — | — |
| 2003-10-15 | $27.58 | $27.82 | $27.38 | $27.54 | 436,806 | — | — | — | — | — |
| 2003-10-14 | $27.58 | $27.65 | $27.44 | $27.60 | 333,473 | — | — | — | — | — |
| 2003-10-13 | $27.39 | $27.72 | $27.39 | $27.65 | 325,784 | — | — | — | — | — |
| 2003-10-10 | $27.42 | $27.43 | $27.35 | $27.35 | 264,944 | — | — | — | — | — |
| 2003-10-09 | $27.54 | $27.63 | $27.35 | $27.42 | 496,027 | — | — | — | — | — |
| 2003-10-08 | $27.91 | $27.91 | $27.25 | $27.50 | 513,025 | — | — | — | — | — |
| 2003-10-07 | $27.84 | $27.93 | $27.54 | $27.89 | 234,456 | — | — | — | — | — |
| 2003-10-06 | $27.98 | $28.02 | $27.78 | $27.87 | 207,881 | — | — | — | — | — |
| 2003-10-03 | $27.99 | $28.16 | $27.81 | $27.98 | 375,966 | — | — | — | — | — |
| 2003-10-02 | $27.84 | $27.95 | $27.63 | $27.93 | 357,890 | — | — | — | — | — |
| 2003-10-01 | $27.35 | $27.82 | $27.24 | $27.66 | 838,943 | — | — | — | — | — |
| 2003-09-30 | $27.01 | $27.67 | $26.83 | $27.26 | 587,085 | — | — | — | — | — |
| 2003-09-29 | $27.03 | $27.06 | $26.77 | $27.01 | 443,956 | — | — | — | — | — |
| 2003-09-26 | $26.98 | $27.25 | $26.63 | $27.02 | 465,135 | — | — | — | — | — |
| 2003-09-25 | $27.24 | $27.25 | $26.84 | $27.09 | 895,196 | — | — | — | — | — |
| 2003-09-24 | $27.78 | $27.84 | $27.03 | $27.15 | 416,301 | — | — | — | — | — |
| 2003-09-23 | $27.98 | $28.09 | $27.59 | $27.71 | 500,884 | — | — | — | — | — |
| 2003-09-22 | $28.35 | $28.35 | $27.72 | $28.05 | 389,052 | — | — | — | — | — |
| 2003-09-19 | $28.21 | $28.32 | $28.03 | $28.32 | 658,582 | — | — | — | — | — |
| 2003-09-18 | $27.80 | $28.24 | $27.69 | $28.12 | 520,174 | — | — | — | — | — |
| 2003-09-17 | $27.84 | $27.87 | $27.59 | $27.76 | 258,334 | — | — | — | — | — |
| 2003-09-16 | $27.76 | $27.90 | $27.63 | $27.78 | 500,074 | — | — | — | — | — |
| 2003-09-15 | $27.89 | $27.91 | $27.46 | $27.91 | 491,171 | — | — | — | — | — |
| 2003-09-12 | $27.32 | $27.83 | $27.01 | $27.71 | 582,094 | — | — | — | — | — |
| 2003-09-11 | $27.54 | $27.61 | $27.25 | $27.32 | 422,507 | — | — | — | — | — |
| 2003-09-10 | $27.72 | $27.73 | $27.36 | $27.58 | 547,424 | — | — | — | — | — |
| 2003-09-09 | $27.90 | $28.21 | $27.68 | $27.80 | 498,321 | — | — | — | — | — |
| 2003-09-08 | $27.68 | $28.22 | $27.68 | $27.90 | 325,379 | — | — | — | — | — |
| 2003-09-05 | $27.95 | $28.06 | $27.68 | $27.77 | 379,878 | — | — | — | — | — |
| 2003-09-04 | $28.18 | $28.37 | $28.13 | $28.13 | 513,429 | — | — | — | — | — |
| 2003-09-03 | $28.10 | $28.32 | $27.98 | $28.04 | 716,724 | — | — | — | — | — |
| 2003-09-02 | $27.41 | $28.14 | $27.29 | $28.09 | 1,201,015 | — | — | — | — | — |
| 2003-08-29 | $26.95 | $27.35 | $26.84 | $27.26 | 498,456 | — | — | — | — | — |
| 2003-08-28 | $26.62 | $27.02 | $26.40 | $26.89 | 588,299 | — | — | — | — | — |
| 2003-08-27 | $26.21 | $26.69 | $26.17 | $26.61 | 792,807 | — | — | — | — | — |
| 2003-08-26 | $26.13 | $26.18 | $25.87 | $26.14 | 654,265 | — | — | — | — | — |
| 2003-08-25 | $25.83 | $26.17 | $25.72 | $26.17 | 419,674 | — | — | — | — | — |
| 2003-08-22 | $26.28 | $26.46 | $25.86 | $25.87 | 377,180 | — | — | — | — | — |
| 2003-08-21 | $25.55 | $26.28 | $25.55 | $26.24 | 542,703 | — | — | — | — | — |
| 2003-08-20 | $25.83 | $25.94 | $25.66 | $25.69 | 321,062 | — | — | — | — | — |
| 2003-08-19 | $25.67 | $26.13 | $25.61 | $25.90 | 720,096 | — | — | — | — | — |
| 2003-08-18 | $25.32 | $25.68 | $25.17 | $25.61 | 820,327 | — | — | — | — | — |
| 2003-08-15 | $24.87 | $25.39 | $24.87 | $25.06 | 330,910 | — | — | — | — | — |
| 2003-08-14 | $24.77 | $24.80 | $24.61 | $24.74 | 573,730 | — | — | — | — | — |
| 2003-08-13 | $24.65 | $24.87 | $24.50 | $24.76 | 646,980 | — | — | — | — | — |
| 2003-08-12 | $24.74 | $24.96 | $24.74 | $24.82 | 502,233 | — | — | — | — | — |
| 2003-08-11 | $25.17 | $25.26 | $24.74 | $24.91 | 371,110 | — | — | — | — | — |
| 2003-08-08 | $25.09 | $25.31 | $24.92 | $25.24 | 520,849 | — | — | — | — | — |
| 2003-08-07 | $25.10 | $25.46 | $24.89 | $25.09 | 482,672 | — | — | — | — | — |
| 2003-08-06 | $25.23 | $25.45 | $25.17 | $25.29 | 457,581 | — | — | — | — | — |
| 2003-08-05 | $25.39 | $25.61 | $24.09 | $25.31 | 1,094,174 | — | — | — | — | — |
| 2003-08-04 | $25.46 | $25.57 | $25.13 | $25.40 | 488,743 | — | — | — | — | — |
| 2003-08-01 | $25.46 | $25.87 | $25.34 | $25.74 | 511,676 | — | — | — | — | — |
| 2003-07-31 | $25.57 | $25.83 | $25.17 | $25.39 | 729,269 | — | — | — | — | — |
| 2003-07-30 | $25.39 | $25.57 | $25.12 | $25.46 | 389,456 | — | — | — | — | — |
| 2003-07-29 | $25.28 | $25.36 | $25.17 | $25.33 | 426,014 | — | — | — | — | — |
| 2003-07-28 | $25.68 | $25.69 | $25.00 | $25.20 | 503,042 | — | — | — | — | — |
| 2003-07-25 | $25.40 | $25.69 | $25.19 | $25.68 | 467,429 | — | — | — | — | — |
| 2003-07-24 | $25.32 | $25.54 | $25.21 | $25.46 | 848,251 | — | — | — | — | — |
| 2003-07-23 | $24.87 | $25.26 | $24.72 | $25.26 | 509,787 | — | — | — | — | — |
| 2003-07-22 | $25.09 | $25.09 | $24.54 | $25.06 | 398,090 | — | — | — | — | — |
| 2003-07-21 | $25.08 | $25.08 | $24.55 | $24.80 | 265,213 | — | — | — | — | — |
| 2003-07-18 | $24.78 | $24.91 | $24.40 | $24.91 | 385,814 | — | — | — | — | — |
| 2003-07-17 | $24.68 | $24.83 | $24.46 | $24.60 | 397,011 | — | — | — | — | — |
| 2003-07-16 | $24.67 | $24.83 | $24.57 | $24.76 | 510,866 | — | — | — | — | — |
| 2003-07-15 | $24.77 | $24.80 | $24.37 | $24.48 | 455,018 | — | — | — | — | — |
| 2003-07-14 | $25.09 | $25.11 | $24.76 | $24.85 | 633,895 | — | — | — | — | — |
| 2003-07-11 | $24.28 | $25.13 | $24.28 | $25.02 | 828,826 | — | — | — | — | — |
| 2003-07-10 | $24.51 | $24.60 | $24.07 | $24.24 | 438,155 | — | — | — | — | — |
| 2003-07-09 | $24.51 | $24.80 | $24.39 | $24.62 | 972,224 | — | — | — | — | — |
| 2003-07-08 | $23.72 | $24.57 | $23.71 | $24.51 | 951,854 | — | — | — | — | — |
| 2003-07-07 | $23.28 | $23.79 | $23.28 | $23.74 | 594,909 | — | — | — | — | — |
| 2003-07-03 | $23.39 | $23.39 | $23.18 | $23.29 | 353,168 | — | — | — | — | — |
| 2003-07-02 | $23.50 | $23.57 | $23.23 | $23.39 | 436,132 | — | — | — | — | — |
| 2003-07-01 | $23.35 | $23.45 | $22.74 | $23.45 | 406,993 | — | — | — | — | — |
| 2003-06-30 | $23.31 | $23.57 | $23.19 | $23.28 | 876,580 | — | — | — | — | — |
| 2003-06-27 | $23.42 | $23.53 | $23.21 | $23.31 | 317,285 | — | — | — | — | — |
| 2003-06-26 | $23.54 | $23.65 | $23.34 | $23.53 | 459,874 | — | — | — | — | — |
| 2003-06-25 | $23.32 | $23.57 | $23.26 | $23.39 | 625,531 | — | — | — | — | — |
| 2003-06-24 | $23.05 | $23.44 | $23.05 | $23.37 | 733,721 | — | — | — | — | — |
| 2003-06-23 | $23.06 | $23.17 | $22.94 | $23.12 | 573,595 | — | — | — | — | — |
| 2003-06-20 | $23.05 | $23.20 | $22.94 | $23.14 | 769,335 | — | — | — | — | — |
| 2003-06-19 | $23.25 | $23.28 | $22.91 | $23.03 | 408,207 | — | — | — | — | — |
| 2003-06-18 | $23.32 | $23.40 | $23.00 | $23.29 | 315,396 | — | — | — | — | — |
| 2003-06-17 | $23.54 | $23.55 | $23.21 | $23.40 | 325,514 | — | — | — | — | — |
| 2003-06-16 | $23.10 | $23.61 | $22.99 | $23.52 | 439,504 | — | — | — | — | — |
| 2003-06-13 | $22.98 | $23.16 | $22.82 | $23.02 | 377,990 | — | — | — | — | — |
| 2003-06-12 | $22.61 | $23.09 | $22.61 | $23.05 | 814,526 | — | — | — | — | — |
| 2003-06-11 | $23.34 | $23.34 | $22.91 | $23.18 | 694,330 | — | — | — | — | — |
| 2003-06-10 | $23.31 | $23.54 | $23.17 | $23.41 | 666,271 | — | — | — | — | — |
| 2003-06-09 | $23.46 | $23.46 | $23.14 | $23.25 | 662,359 | — | — | — | — | — |
| 2003-06-06 | $23.65 | $23.71 | $23.43 | $23.51 | 794,021 | — | — | — | — | — |
| 2003-06-05 | $23.69 | $23.71 | $23.48 | $23.56 | 596,123 | — | — | — | — | — |
| 2003-06-04 | $23.46 | $23.83 | $23.46 | $23.71 | 633,221 | — | — | — | — | — |
| 2003-06-03 | $23.22 | $23.66 | $23.22 | $23.54 | 525,840 | — | — | — | — | — |
| 2003-06-02 | $23.61 | $23.71 | $23.34 | $23.41 | 806,028 | — | — | — | — | — |
| 2003-05-30 | $23.17 | $23.65 | $23.08 | $23.56 | 511,811 | — | — | — | — | — |
| 2003-05-29 | $23.00 | $23.37 | $23.00 | $23.10 | 607,725 | — | — | — | — | — |
| 2003-05-28 | $23.35 | $23.56 | $23.02 | $23.15 | 825,588 | — | — | — | — | — |
| 2003-05-27 | $22.98 | $23.42 | $22.87 | $23.29 | 744,513 | — | — | — | — | — |
| 2003-05-23 | $22.93 | $23.11 | $22.70 | $22.98 | 711,732 | — | — | — | — | — |
| 2003-05-22 | $22.62 | $23.28 | $22.61 | $22.93 | 1,164,187 | — | — | — | — | — |
| 2003-05-21 | $21.87 | $22.85 | $21.73 | $22.67 | 2,628,661 | — | — | — | — | — |
| 2003-05-20 | $21.13 | $21.35 | $21.05 | $21.22 | 754,091 | — | — | — | — | — |
| 2003-05-19 | $21.17 | $21.32 | $20.98 | $21.07 | 543,377 | — | — | — | — | — |
| 2003-05-16 | $21.13 | $21.37 | $21.05 | $21.16 | 1,196,968 | — | — | — | — | — |
| 2003-05-15 | $20.77 | $21.45 | $20.77 | $21.09 | 1,437,629 | — | — | — | — | — |
| 2003-05-14 | $20.83 | $20.87 | $20.66 | $20.81 | 720,906 | — | — | — | — | — |
| 2003-05-13 | $20.77 | $20.87 | $20.65 | $20.79 | 1,066,115 | — | — | — | — | — |
| 2003-05-12 | $20.83 | $20.93 | $20.68 | $20.77 | 1,363,974 | — | — | — | — | — |
| 2003-05-09 | $20.82 | $20.86 | $20.61 | $20.76 | 904,100 | — | — | — | — | — |
| 2003-05-08 | $21.13 | $21.13 | $20.60 | $20.71 | 794,696 | — | — | — | — | — |
| 2003-05-07 | $21.48 | $21.50 | $21.05 | $21.13 | 661,010 | — | — | — | — | — |
| 2003-05-06 | $21.79 | $21.84 | $21.42 | $21.50 | 679,356 | — | — | — | — | — |
| 2003-05-05 | $21.72 | $21.83 | $21.45 | $21.72 | 452,185 | — | — | — | — | — |
| 2003-05-02 | $21.42 | $21.65 | $21.24 | $21.65 | 495,488 | — | — | — | — | — |
| 2003-05-01 | $21.32 | $21.42 | $20.94 | $21.34 | 410,231 | — | — | — | — | — |
| 2003-04-30 | $21.14 | $21.57 | $21.00 | $21.36 | 505,066 | — | — | — | — | — |
| 2003-04-29 | $21.02 | $21.35 | $20.98 | $21.14 | 537,037 | — | — | — | — | — |
| 2003-04-28 | $20.84 | $21.42 | $20.83 | $21.13 | 289,226 | — | — | — | — | — |
| 2003-04-25 | $20.76 | $21.18 | $20.74 | $20.99 | 569,008 | — | — | — | — | — |
| 2003-04-24 | $20.76 | $21.22 | $20.73 | $21.10 | 634,705 | — | — | — | — | — |
| 2003-04-23 | $20.76 | $20.99 | $20.68 | $20.76 | 2,128,992 | — | — | — | — | — |
| 2003-04-22 | $20.44 | $20.83 | $20.21 | $20.59 | 619,596 | — | — | — | — | — |
| 2003-04-21 | $20.11 | $20.39 | $19.94 | $20.37 | 460,953 | — | — | — | — | — |
| 2003-04-17 | $19.79 | $20.12 | $19.79 | $20.00 | 391,345 | — | — | — | — | — |
| 2003-04-16 | $20.07 | $20.20 | $19.61 | $19.67 | 663,708 | — | — | — | — | — |
| 2003-04-15 | $19.92 | $20.10 | $19.72 | $20.04 | 463,921 | — | — | — | — | — |
| 2003-04-14 | $19.58 | $20.01 | $19.44 | $19.92 | 513,834 | — | — | — | — | — |
| 2003-04-11 | $19.70 | $19.87 | $19.30 | $19.39 | 380,148 | — | — | — | — | — |
| 2003-04-10 | $19.15 | $19.57 | $18.95 | $19.55 | 492,385 | — | — | — | — | — |
| 2003-04-09 | $19.53 | $19.53 | $19.12 | $19.15 | 355,327 | — | — | — | — | — |
| 2003-04-08 | $19.60 | $19.70 | $19.29 | $19.55 | 260,087 | — | — | — | — | — |
| 2003-04-07 | $19.49 | $19.87 | $19.49 | $19.64 | 563,612 | — | — | — | — | — |
| 2003-04-04 | $19.44 | $19.55 | $19.19 | $19.30 | 388,647 | — | — | — | — | — |
| 2003-04-03 | $19.37 | $19.43 | $19.14 | $19.40 | 486,989 | — | — | — | — | — |
| 2003-04-02 | $19.02 | $19.44 | $19.01 | $19.35 | 686,236 | — | — | — | — | — |
| 2003-04-01 | $18.81 | $19.18 | $18.66 | $18.97 | 386,623 | — | — | — | — | — |
| 2003-03-31 | $18.70 | $19.02 | $18.39 | $18.90 | 614,470 | — | — | — | — | — |
| 2003-03-28 | $18.68 | $18.95 | $18.67 | $18.78 | 374,482 | — | — | — | — | — |
| 2003-03-27 | $18.94 | $19.12 | $18.87 | $18.95 | 424,530 | — | — | — | — | — |
| 2003-03-26 | $18.98 | $19.24 | $18.94 | $19.05 | 508,978 | — | — | — | — | — |
| 2003-03-25 | $19.01 | $19.12 | $18.94 | $19.01 | 654,805 | — | — | — | — | — |
| 2003-03-24 | $19.33 | $19.33 | $18.74 | $18.97 | 1,125,875 | — | — | — | — | — |
| 2003-03-21 | $19.27 | $19.38 | $19.15 | $19.15 | 1,431,694 | — | — | — | — | — |
| 2003-03-20 | $19.24 | $19.27 | $19.04 | $19.14 | 1,536,241 | — | — | — | — | — |
| 2003-03-19 | $19.72 | $19.76 | $18.96 | $19.24 | 1,947,686 | — | — | — | — | — |
| 2003-03-18 | $19.93 | $19.97 | $19.58 | $19.68 | 1,045,475 | — | — | — | — | — |
| 2003-03-17 | $19.02 | $19.82 | $18.93 | $19.75 | 767,851 | — | — | — | — | — |
| 2003-03-14 | $19.30 | $19.42 | $19.16 | $19.21 | 715,510 | — | — | — | — | — |
| 2003-03-13 | $19.13 | $19.46 | $19.11 | $19.25 | 636,458 | — | — | — | — | — |
| 2003-03-12 | $18.72 | $18.96 | $18.71 | $18.87 | 766,772 | — | — | — | — | — |
| 2003-03-11 | $18.93 | $19.13 | $18.79 | $18.83 | 592,076 | — | — | — | — | — |
| 2003-03-10 | $18.79 | $19.01 | $18.72 | $18.85 | 924,335 | — | — | — | — | — |
| 2003-03-07 | $18.64 | $19.08 | $18.62 | $18.98 | 701,345 | — | — | — | — | — |
| 2003-03-06 | $19.13 | $19.37 | $18.78 | $18.86 | 1,208,030 | — | — | — | — | — |
| 2003-03-05 | $19.39 | $19.40 | $18.93 | $19.12 | 1,186,176 | — | — | — | — | — |
| 2003-03-04 | $19.46 | $19.56 | $19.06 | $19.26 | 849,465 | — | — | — | — | — |
| 2003-03-03 | $19.76 | $19.98 | $19.56 | $19.59 | 361,667 | — | — | — | — | — |
| 2003-02-28 | $19.50 | $19.68 | $19.39 | $19.68 | 2,066,668 | — | — | — | — | — |
| 2003-02-27 | $19.38 | $19.58 | $19.33 | $19.38 | 380,283 | — | — | — | — | — |
| 2003-02-26 | $19.47 | $19.67 | $19.27 | $19.34 | 1,124,392 | — | — | — | — | — |
| 2003-02-25 | $19.28 | $19.55 | $19.14 | $19.47 | 488,203 | — | — | — | — | — |
| 2003-02-24 | $19.46 | $19.55 | $19.16 | $19.29 | 799,552 | — | — | — | — | — |
| 2003-02-21 | $19.53 | $19.65 | $19.24 | $19.56 | 628,229 | — | — | — | — | — |
| 2003-02-20 | $18.98 | $19.31 | $18.79 | $19.16 | 828,151 | — | — | — | — | — |
| 2003-02-19 | $19.02 | $19.02 | $18.57 | $18.87 | 773,247 | — | — | — | — | — |
| 2003-02-18 | $18.66 | $19.19 | $18.64 | $19.02 | 764,613 | — | — | — | — | — |
| 2003-02-14 | $18.58 | $18.68 | $18.47 | $18.51 | 1,127,764 | — | — | — | — | — |
| 2003-02-13 | $18.38 | $18.64 | $18.27 | $18.63 | 1,154,204 | — | — | — | — | — |
| 2003-02-12 | $18.27 | $18.53 | $18.09 | $18.38 | 1,038,865 | — | — | — | — | — |
| 2003-02-11 | $18.53 | $18.57 | $18.06 | $18.41 | 1,541,772 | — | — | — | — | — |
| 2003-02-10 | $19.21 | $19.27 | $18.42 | $18.70 | 1,244,722 | — | — | — | — | — |
| 2003-02-07 | $19.29 | $19.41 | $19.05 | $19.21 | 816,550 | — | — | — | — | — |
| 2003-02-06 | $19.18 | $19.47 | $18.90 | $19.21 | 1,048,038 | — | — | — | — | — |
| 2003-02-05 | $18.98 | $19.41 | $18.86 | $19.32 | 1,650,367 | — | — | — | — | — |
| 2003-02-04 | $18.67 | $18.83 | $18.28 | $18.75 | 1,114,544 | — | — | — | — | — |
| 2003-02-03 | $18.13 | $18.83 | $18.13 | $18.65 | 1,075,828 | — | — | — | — | — |
| 2003-01-31 | $18.15 | $18.68 | $17.90 | $18.09 | 801,576 | — | — | — | — | — |
| 2003-01-30 | $17.57 | $18.51 | $17.57 | $18.24 | 1,409,165 | — | — | — | — | — |
| 2003-01-29 | $17.42 | $18.31 | $17.24 | $18.08 | 918,804 | — | — | — | — | — |
| 2003-01-28 | $17.55 | $17.57 | $17.06 | $17.39 | 846,093 | — | — | — | — | — |
| 2003-01-27 | $16.82 | $17.86 | $16.65 | $17.44 | 1,426,568 | — | — | — | — | — |
| 2003-01-24 | $17.66 | $17.66 | $16.83 | $17.01 | 772,707 | — | — | — | — | — |
| 2003-01-23 | $17.46 | $17.61 | $17.12 | $17.58 | 877,255 | — | — | — | — | — |
| 2003-01-22 | $17.61 | $17.72 | $17.13 | $17.29 | 885,079 | — | — | — | — | — |
| 2003-01-21 | $17.79 | $18.24 | $17.48 | $17.72 | 1,528,417 | — | — | — | — | — |
| 2003-01-17 | $18.55 | $18.75 | $18.38 | $18.51 | 774,731 | — | — | — | — | — |
| 2003-01-16 | $18.35 | $18.75 | $18.30 | $18.61 | 1,047,633 | — | — | — | — | — |
| 2003-01-15 | $18.90 | $18.92 | $18.46 | $18.75 | 1,309,744 | — | — | — | — | — |
| 2003-01-14 | $19.09 | $19.09 | $18.62 | $18.81 | 2,032,673 | — | — | — | — | — |
| 2003-01-13 | $20.68 | $20.69 | $19.30 | $19.39 | 2,414,170 | — | — | — | — | — |
| 2003-01-10 | $20.56 | $20.90 | $20.56 | $20.84 | 425,610 | — | — | — | — | — |
| 2003-01-09 | $20.68 | $20.95 | $20.68 | $20.86 | 554,439 | — | — | — | — | — |
| 2003-01-08 | $21.35 | $21.35 | $20.53 | $20.55 | 492,790 | — | — | — | — | — |
| 2003-01-07 | $21.39 | $21.65 | $21.36 | $21.46 | 731,698 | — | — | — | — | — |
| 2003-01-06 | $20.96 | $21.61 | $20.96 | $21.42 | 1,019,574 | — | — | — | — | — |
| 2003-01-03 | $21.38 | $21.38 | $20.86 | $20.94 | 484,426 | — | — | — | — | — |
| 2003-01-02 | $20.79 | $21.38 | $20.64 | $21.19 | 628,769 | — | — | — | — | — |
| 2002-12-31 | $20.68 | $20.84 | $20.64 | $20.68 | 659,391 | — | — | — | — | — |
| 2002-12-30 | $20.68 | $20.80 | $20.68 | $20.72 | 563,882 | — | — | — | — | — |
| 2002-12-27 | $20.76 | $20.85 | $20.67 | $20.70 | 851,489 | — | — | — | — | — |
| 2002-12-26 | $20.17 | $21.03 | $20.17 | $20.76 | 702,020 | — | — | — | — | — |
| 2002-12-24 | $20.09 | $20.39 | $20.05 | $20.17 | 526,110 | — | — | — | — | — |
| 2002-12-23 | $20.16 | $20.24 | $19.46 | $20.20 | 1,816,698 | — | — | — | — | — |
| 2002-12-20 | $19.27 | $19.31 | $17.96 | $18.70 | 2,164,605 | — | — | — | — | — |
| 2002-12-19 | $20.85 | $20.85 | $19.13 | $19.27 | 1,836,798 | — | — | — | — | — |
| 2002-12-18 | $21.05 | $21.20 | $20.73 | $20.85 | 334,552 | — | — | — | — | — |
| 2002-12-17 | $21.35 | $21.64 | $21.10 | $21.10 | 676,793 | — | — | — | — | — |
| 2002-12-16 | $21.42 | $21.53 | $21.20 | $21.45 | 424,261 | — | — | — | — | — |
| 2002-12-13 | $21.42 | $21.53 | $21.19 | $21.31 | 234,591 | — | — | — | — | — |
| 2002-12-12 | $21.39 | $21.80 | $21.34 | $21.55 | 316,475 | — | — | — | — | — |
| 2002-12-11 | $21.24 | $21.50 | $21.19 | $21.46 | 308,381 | — | — | — | — | — |
| 2002-12-10 | $21.14 | $21.42 | $21.02 | $21.28 | 403,621 | — | — | — | — | — |
| 2002-12-09 | $21.13 | $21.31 | $21.02 | $21.07 | 491,441 | — | — | — | — | — |
| 2002-12-06 | $21.11 | $21.50 | $21.11 | $21.31 | 342,241 | — | — | — | — | — |
| 2002-12-05 | $21.51 | $21.58 | $21.20 | $21.26 | 316,610 | — | — | — | — | — |
| 2002-12-04 | $21.54 | $21.62 | $21.28 | $21.50 | 413,199 | — | — | — | — | — |
| 2002-12-03 | $21.65 | $21.81 | $21.52 | $21.62 | 383,925 | — | — | — | — | — |
| 2002-12-02 | $22.09 | $22.24 | $21.61 | $21.67 | 528,134 | — | — | — | — | — |
| 2002-11-29 | $22.13 | $22.28 | $21.94 | $21.95 | 160,531 | — | — | — | — | — |
| 2002-11-27 | $22.20 | $22.54 | $22.18 | $22.32 | 482,942 | — | — | — | — | — |
| 2002-11-26 | $22.20 | $22.43 | $22.12 | $22.22 | 844,204 | — | — | — | — | — |
| 2002-11-25 | $22.31 | $22.65 | $22.06 | $22.31 | 1,060,584 | — | — | — | — | — |
| 2002-11-22 | $21.87 | $22.44 | $21.85 | $22.44 | 469,722 | — | — | — | — | — |
| 2002-11-21 | $22.19 | $22.42 | $21.75 | $21.91 | 871,049 | — | — | — | — | — |
| 2002-11-20 | $21.91 | $22.55 | $21.87 | $22.12 | 520,174 | — | — | — | — | — |
| 2002-11-19 | $21.98 | $22.12 | $21.88 | $22.08 | 466,214 | — | — | — | — | — |
| 2002-11-18 | $22.13 | $22.19 | $21.85 | $21.86 | 410,501 | — | — | — | — | — |
| 2002-11-15 | $21.98 | $22.24 | $21.90 | $22.08 | 489,957 | — | — | — | — | — |
| 2002-11-14 | $22.35 | $22.39 | $21.91 | $22.09 | 368,142 | — | — | — | — | — |
| 2002-11-13 | $22.20 | $22.45 | $21.72 | $22.16 | 425,744 | — | — | — | — | — |
| 2002-11-12 | $21.62 | $22.40 | $21.61 | $22.28 | 431,545 | — | — | — | — | — |
| 2002-11-11 | $22.11 | $22.11 | $21.35 | $21.73 | 474,039 | — | — | — | — | — |
| 2002-11-08 | $22.16 | $22.24 | $21.80 | $22.15 | 391,480 | — | — | — | — | — |
| 2002-11-07 | $22.60 | $22.60 | $22.13 | $22.22 | 680,436 | — | — | — | — | — |
| 2002-11-06 | $22.42 | $22.91 | $22.27 | $22.83 | 540,005 | — | — | — | — | — |
| 2002-11-05 | $21.91 | $22.56 | $21.91 | $22.36 | 742,355 | — | — | — | — | — |
| 2002-11-04 | $22.08 | $22.17 | $21.63 | $21.72 | 461,223 | — | — | — | — | — |
| 2002-11-01 | $21.93 | $22.13 | $21.72 | $21.96 | 569,683 | — | — | — | — | — |
| 2002-10-31 | $22.24 | $22.36 | $21.74 | $22.12 | 597,202 | — | — | — | — | — |
| 2002-10-30 | $21.92 | $22.31 | $21.88 | $22.24 | 550,662 | — | — | — | — | — |
| 2002-10-29 | $22.24 | $22.42 | $21.48 | $21.73 | 1,028,073 | — | — | — | — | — |
| 2002-10-28 | $21.72 | $21.82 | $20.79 | $21.09 | 484,426 | — | — | — | — | — |
| 2002-10-25 | $21.24 | $21.57 | $20.98 | $21.53 | 378,125 | — | — | — | — | — |
| 2002-10-24 | $21.42 | $21.62 | $20.93 | $21.05 | 336,171 | — | — | — | — | — |
| 2002-10-23 | $21.35 | $21.72 | $20.76 | $21.48 | 508,033 | — | — | — | — | — |
| 2002-10-22 | $22.28 | $22.34 | $21.28 | $21.53 | 524,761 | — | — | — | — | — |
| 2002-10-21 | $22.05 | $22.42 | $21.64 | $22.30 | 351,010 | — | — | — | — | — |
| 2002-10-18 | $21.79 | $22.13 | $21.57 | $22.08 | 305,818 | — | — | — | — | — |
| 2002-10-17 | $21.26 | $21.79 | $21.26 | $21.79 | 536,497 | — | — | — | — | — |
| 2002-10-16 | $21.59 | $21.98 | $20.93 | $21.11 | 523,277 | — | — | — | — | — |
| 2002-10-15 | $21.14 | $21.82 | $21.14 | $21.77 | 547,964 | — | — | — | — | — |
| 2002-10-14 | $21.39 | $21.40 | $20.83 | $20.96 | 428,712 | — | — | — | — | — |
| 2002-10-11 | $21.02 | $21.87 | $21.02 | $21.58 | 658,177 | — | — | — | — | — |
| 2002-10-10 | $20.20 | $21.13 | $20.13 | $21.13 | 887,642 | — | — | — | — | — |
| 2002-10-09 | $20.82 | $20.82 | $20.11 | $20.39 | 779,452 | — | — | — | — | — |
| 2002-10-08 | $20.46 | $21.16 | $20.18 | $21.01 | 622,159 | — | — | — | — | — |
| 2002-10-07 | $20.81 | $20.81 | $19.72 | $20.01 | 1,041,563 | — | — | — | — | — |
| 2002-10-04 | $23.10 | $23.10 | $20.08 | $20.99 | 1,398,643 | — | — | — | — | — |
| 2002-10-03 | $22.99 | $23.33 | $22.76 | $23.10 | 622,698 | — | — | — | — | — |
| 2002-10-02 | $23.04 | $23.53 | $22.72 | $23.03 | 728,325 | — | — | — | — | — |
| 2002-10-01 | $22.61 | $23.09 | $22.08 | $23.04 | 1,612,999 | — | — | — | — | — |
| 2002-09-30 | $23.31 | $23.31 | $22.42 | $22.54 | 632,951 | — | — | — | — | — |
| 2002-09-27 | $23.46 | $23.56 | $22.99 | $23.31 | 677,333 | — | — | — | — | — |
| 2002-09-26 | $22.98 | $23.65 | $22.96 | $23.65 | 577,912 | — | — | — | — | — |
| 2002-09-25 | $22.24 | $23.17 | $22.24 | $23.05 | 779,452 | — | — | — | — | — |
| 2002-09-24 | $22.16 | $22.35 | $21.85 | $22.07 | 471,610 | — | — | — | — | — |
| 2002-09-23 | $21.87 | $22.34 | $21.42 | $22.31 | 444,496 | — | — | — | — | — |
| 2002-09-20 | $22.61 | $22.61 | $21.54 | $21.87 | 1,033,199 | — | — | — | — | — |
| 2002-09-19 | $22.98 | $23.06 | $21.88 | $21.88 | 704,853 | — | — | — | — | — |
| 2002-09-18 | $23.25 | $23.42 | $22.65 | $23.08 | 644,148 | — | — | — | — | — |
| 2002-09-17 | $23.45 | $23.66 | $23.08 | $23.40 | 1,159,061 | — | — | — | — | — |
| 2002-09-16 | $22.72 | $23.65 | $22.46 | $23.08 | 897,355 | — | — | — | — | — |
| 2002-09-13 | $22.09 | $22.87 | $21.87 | $22.70 | 490,496 | — | — | — | — | — |
| 2002-09-12 | $22.87 | $22.92 | $22.13 | $22.43 | 892,498 | — | — | — | — | — |
| 2002-09-11 | $21.87 | $23.07 | $21.84 | $22.99 | 1,187,390 | — | — | — | — | — |
| 2002-09-10 | $22.02 | $22.27 | $21.94 | $22.19 | 818,169 | — | — | — | — | — |
| 2002-09-09 | $22.09 | $22.36 | $22.00 | $22.05 | 531,641 | — | — | — | — | — |
| 2002-09-06 | $22.15 | $22.33 | $22.13 | $22.24 | 559,700 | — | — | — | — | — |
| 2002-09-05 | $22.05 | $22.42 | $21.87 | $22.00 | 963,861 | — | — | — | — | — |
| 2002-09-04 | $21.30 | $22.31 | $21.25 | $22.24 | 762,050 | — | — | — | — | — |
| 2002-09-03 | $21.15 | $21.41 | $20.86 | $21.23 | 390,670 | — | — | — | — | — |
| 2002-08-30 | $21.05 | $21.45 | $21.05 | $21.14 | 360,183 | — | — | — | — | — |
| 2002-08-29 | $21.13 | $21.44 | $21.01 | $21.18 | 547,964 | — | — | — | — | — |
| 2002-08-28 | $21.13 | $21.48 | $21.07 | $21.13 | 565,771 | — | — | — | — | — |
| 2002-08-27 | $21.50 | $21.76 | $21.28 | $21.39 | 615,819 | — | — | — | — | — |
| 2002-08-26 | $21.53 | $21.64 | $21.11 | $21.53 | 616,358 | — | — | — | — | — |
| 2002-08-23 | $21.68 | $21.97 | $21.51 | $21.62 | 305,683 | — | — | — | — | — |
| 2002-08-22 | $21.68 | $22.08 | $21.60 | $22.05 | 477,141 | — | — | — | — | — |
| 2002-08-21 | $22.03 | $22.16 | $21.24 | $21.72 | 468,238 | — | — | — | — | — |
| 2002-08-20 | $22.19 | $22.19 | $21.81 | $22.03 | 557,677 | — | — | — | — | — |
| 2002-08-19 | $22.19 | $22.55 | $22.02 | $22.20 | 732,507 | — | — | — | — | — |
| 2002-08-16 | $22.24 | $22.56 | $21.72 | $22.25 | 757,464 | — | — | — | — | — |
| 2002-08-15 | $21.83 | $22.58 | $21.79 | $22.58 | 824,104 | — | — | — | — | — |
| 2002-08-14 | $22.21 | $22.21 | $20.94 | $21.79 | 1,116,702 | — | — | — | — | — |
| 2002-08-13 | $22.13 | $22.40 | $21.56 | $22.21 | 717,263 | — | — | — | — | — |
| 2002-08-12 | $22.54 | $22.61 | $21.72 | $22.42 | 1,018,090 | — | — | — | — | — |
| 2002-08-09 | $21.57 | $22.57 | $21.18 | $22.46 | 1,381,646 | — | — | — | — | — |
| 2002-08-08 | $20.39 | $22.12 | $20.35 | $21.91 | 944,705 | — | — | — | — | — |
| 2002-08-07 | $21.14 | $21.51 | $20.35 | $20.55 | 735,745 | — | — | — | — | — |
| 2002-08-06 | $21.68 | $21.94 | $20.47 | $21.03 | 924,065 | — | — | — | — | — |
| 2002-08-05 | $21.09 | $22.32 | $20.57 | $21.68 | 1,378,138 | — | — | — | — | — |
| 2002-08-02 | $20.82 | $20.82 | $19.86 | $20.29 | 523,682 | — | — | — | — | — |
| 2002-08-01 | $21.13 | $21.22 | $20.32 | $20.78 | 1,000,688 | — | — | — | — | — |
| 2002-07-31 | $20.62 | $20.87 | $19.90 | $19.90 | 521,928 | — | — | — | — | — |
| 2002-07-30 | $19.98 | $20.69 | $19.32 | $20.64 | 960,083 | — | — | — | — | — |
| 2002-07-29 | $19.27 | $20.12 | $19.05 | $20.07 | 889,126 | — | — | — | — | — |
| 2002-07-26 | $17.93 | $18.39 | $17.69 | $18.39 | 540,140 | — | — | — | — | — |
| 2002-07-25 | $18.05 | $18.52 | $17.61 | $18.12 | 759,757 | — | — | — | — | — |
| 2002-07-24 | $16.95 | $16.98 | $16.15 | $16.94 | 496,837 | — | — | — | — | — |
| 2002-07-23 | $16.23 | $16.95 | $16.20 | $16.78 | 308,381 | — | — | — | — | — |
| 2002-07-22 | $17.25 | $17.25 | $15.86 | $16.15 | 415,087 | — | — | — | — | — |
| 2002-07-19 | $17.35 | $17.51 | $16.90 | $17.28 | 647,520 | — | — | — | — | — |
| 2002-07-18 | $18.45 | $18.71 | $17.64 | $17.64 | 380,688 | — | — | — | — | — |
| 2002-07-17 | $18.45 | $19.10 | $18.00 | $18.45 | 557,677 | — | — | — | — | — |
| 2002-07-16 | $18.04 | $18.30 | $17.72 | $18.27 | 341,567 | — | — | — | — | — |
| 2002-07-15 | $18.50 | $19.10 | $17.72 | $18.22 | 474,848 | — | — | — | — | — |
| 2002-07-12 | $18.35 | $18.90 | $18.35 | $18.66 | 363,556 | — | — | — | — | — |
| 2002-07-11 | $18.68 | $18.68 | $17.72 | $18.36 | 577,237 | — | — | — | — | — |
| 2002-07-10 | $19.57 | $19.57 | $18.61 | $18.66 | 332,529 | — | — | — | — | — |
| 2002-07-09 | $19.87 | $20.13 | $19.36 | $19.49 | 395,122 | — | — | — | — | — |
| 2002-07-08 | $19.62 | $20.30 | $19.52 | $19.93 | 589,108 | — | — | — | — | — |
| 2002-07-05 | $18.97 | $20.01 | $18.97 | $19.99 | 106,301 | — | — | — | — | — |
| 2002-07-03 | $19.24 | $19.32 | $18.64 | $19.04 | 351,549 | — | — | — | — | — |
| 2002-07-02 | $19.47 | $19.68 | $19.20 | $19.42 | 439,234 | — | — | — | — | — |
| 2002-07-01 | $20.62 | $20.62 | $19.64 | $19.74 | 496,702 | — | — | — | — | — |
| 2002-06-28 | $20.04 | $20.54 | $20.04 | $20.33 | 630,253 | — | — | — | — | — |
| 2002-06-27 | $20.53 | $20.90 | $19.80 | $20.12 | 503,852 | — | — | — | — | — |
| 2002-06-26 | $19.13 | $20.16 | $19.09 | $19.99 | 445,440 | — | — | — | — | — |
| 2002-06-25 | $20.57 | $20.75 | $19.72 | $20.07 | 615,549 | — | — | — | — | — |
| 2002-06-24 | $21.56 | $21.73 | $20.42 | $20.52 | 599,900 | — | — | — | — | — |
| 2002-06-21 | $21.03 | $22.02 | $20.69 | $21.75 | 999,069 | — | — | — | — | — |
| 2002-06-20 | $21.24 | $21.56 | $20.85 | $21.03 | 374,887 | — | — | — | — | — |
| 2002-06-19 | $20.76 | $21.57 | $20.68 | $21.05 | 557,407 | — | — | — | — | — |
| 2002-06-18 | $20.39 | $21.31 | $20.39 | $20.93 | 555,788 | — | — | — | — | — |
| 2002-06-17 | $20.32 | $20.73 | $20.15 | $20.53 | 752,202 | — | — | — | — | — |
| 2002-06-14 | $20.53 | $20.56 | $20.03 | $20.35 | 392,694 | — | — | — | — | — |
| 2002-06-13 | $20.46 | $20.73 | $20.24 | $20.59 | 335,227 | — | — | — | — | — |
| 2002-06-12 | $20.27 | $20.59 | $20.27 | $20.51 | 478,355 | — | — | — | — | — |
| 2002-06-11 | $20.42 | $20.87 | $20.16 | $20.46 | 622,564 | — | — | — | — | — |
| 2002-06-10 | $19.94 | $20.53 | $19.91 | $20.39 | 334,417 | — | — | — | — | — |
| 2002-06-07 | $20.09 | $20.09 | $19.50 | $19.96 | 388,242 | — | — | — | — | — |
| 2002-06-06 | $20.16 | $20.33 | $20.06 | $20.17 | 450,296 | — | — | — | — | — |
| 2002-06-05 | $19.68 | $20.47 | $19.68 | $20.19 | 557,407 | — | — | — | — | — |
| 2002-06-04 | $19.72 | $19.99 | $19.54 | $19.74 | 675,579 | — | — | — | — | — |
| 2002-06-03 | $19.91 | $20.27 | $19.65 | $19.77 | 746,941 | — | — | — | — | — |
| 2002-05-31 | $19.83 | $20.13 | $19.46 | $19.98 | 1,279,392 | — | — | — | — | — |
| 2002-05-30 | $18.57 | $18.76 | $18.53 | $18.71 | 552,281 | — | — | — | — | — |
| 2002-05-29 | $18.50 | $18.61 | $18.46 | $18.60 | 349,931 | — | — | — | — | — |
| 2002-05-28 | $18.64 | $18.64 | $18.31 | $18.58 | 451,915 | — | — | — | — | — |
| 2002-05-24 | $18.66 | $18.80 | $18.57 | $18.67 | 389,726 | — | — | — | — | — |
| 2002-05-23 | $18.24 | $18.74 | $18.24 | $18.70 | 968,717 | — | — | — | — | — |
| 2002-05-22 | $18.16 | $18.50 | $18.09 | $18.26 | 599,361 | — | — | — | — | — |
| 2002-05-21 | $18.38 | $18.39 | $17.94 | $18.27 | 570,492 | — | — | — | — | — |
| 2002-05-20 | $18.42 | $18.64 | $18.23 | $18.57 | 558,486 | — | — | — | — | — |
| 2002-05-17 | $19.02 | $19.02 | $18.35 | $18.57 | 337,655 | — | — | — | — | — |
| 2002-05-16 | $18.68 | $19.39 | $18.68 | $19.01 | 737,498 | — | — | — | — | — |
| 2002-05-15 | $18.53 | $18.83 | $18.46 | $18.73 | 632,681 | — | — | — | — | — |
| 2002-05-14 | $18.31 | $18.75 | $18.25 | $18.66 | 531,101 | — | — | — | — | — |
| 2002-05-13 | $17.79 | $17.97 | $17.77 | $17.94 | 382,711 | — | — | — | — | — |
| 2002-05-10 | $17.93 | $18.05 | $17.79 | $17.85 | 292,598 | — | — | — | — | — |
| 2002-05-09 | $17.95 | $18.15 | $17.78 | $17.93 | 290,710 | — | — | — | — | — |
| 2002-05-08 | $18.41 | $18.70 | $17.92 | $18.07 | 450,701 | — | — | — | — | — |
| 2002-05-07 | $18.47 | $18.50 | $18.29 | $18.31 | 466,619 | — | — | — | — | — |
| 2002-05-06 | $19.13 | $19.13 | $18.21 | $18.28 | 733,182 | — | — | — | — | — |
| 2002-05-03 | $18.31 | $18.61 | $18.31 | $18.54 | 426,149 | — | — | — | — | — |
| 2002-05-02 | $17.97 | $18.33 | $17.92 | $18.31 | 991,650 | — | — | — | — | — |
| 2002-05-01 | $17.72 | $18.05 | $17.64 | $17.91 | 1,302,055 | — | — | — | — | — |
| 2002-04-30 | $17.55 | $17.75 | $17.55 | $17.72 | 665,597 | — | — | — | — | — |
| 2002-04-29 | $17.42 | $17.63 | $17.32 | $17.50 | 567,659 | — | — | — | — | — |
| 2002-04-26 | $17.47 | $17.51 | $17.23 | $17.48 | 735,880 | — | — | — | — | — |
| 2002-04-25 | $17.29 | $17.68 | $17.16 | $17.38 | 861,876 | — | — | — | — | — |
| 2002-04-24 | $16.54 | $17.27 | $16.49 | $16.97 | 757,194 | — | — | — | — | — |
| 2002-04-23 | $16.90 | $16.90 | $16.46 | $16.48 | 428,173 | — | — | — | — | — |
| 2002-04-22 | $17.19 | $17.22 | $16.76 | $16.90 | 202,080 | — | — | — | — | — |
| 2002-04-19 | $17.34 | $17.52 | $17.24 | $17.38 | 203,564 | — | — | — | — | — |
| 2002-04-18 | $17.42 | $17.58 | $17.27 | $17.34 | 265,618 | — | — | — | — | — |
| 2002-04-17 | $17.42 | $17.58 | $17.39 | $17.46 | 155,135 | — | — | — | — | — |
| 2002-04-16 | $17.49 | $17.63 | $17.38 | $17.42 | 251,319 | — | — | — | — | — |
| 2002-04-15 | $17.68 | $17.79 | $17.42 | $17.50 | 198,168 | — | — | — | — | — |
| 2002-04-12 | $17.46 | $17.64 | $17.35 | $17.63 | 238,368 | — | — | — | — | — |
| 2002-04-11 | $17.61 | $17.61 | $17.42 | $17.44 | 249,970 | — | — | — | — | — |
| 2002-04-10 | $17.42 | $17.66 | $17.42 | $17.61 | 743,299 | — | — | — | — | — |
| 2002-04-09 | $17.46 | $17.53 | $17.37 | $17.49 | 426,554 | — | — | — | — | — |
| 2002-04-08 | $17.21 | $17.42 | $16.98 | $17.42 | 296,780 | — | — | — | — | — |
| 2002-04-05 | $17.31 | $17.38 | $17.06 | $17.21 | 187,376 | — | — | — | — | — |
| 2002-04-04 | $17.17 | $17.42 | $17.12 | $17.23 | 239,043 | — | — | — | — | — |
| 2002-04-03 | $17.31 | $17.31 | $17.06 | $17.28 | 422,507 | — | — | — | — | — |
| 2002-04-02 | $17.43 | $17.61 | $17.23 | $17.42 | 322,951 | — | — | — | — | — |
| 2002-04-01 | $17.64 | $17.64 | $17.05 | $17.43 | 330,910 | — | — | — | — | — |
| 2002-03-28 | $17.27 | $17.70 | $17.22 | $17.61 | 532,315 | — | — | — | — | — |
| 2002-03-27 | $16.99 | $17.23 | $16.85 | $17.22 | 184,813 | — | — | — | — | — |
| 2002-03-26 | $17.07 | $17.07 | $16.75 | $16.99 | 551,741 | — | — | — | — | — |
| 2002-03-25 | $17.12 | $17.18 | $16.98 | $17.07 | 282,885 | — | — | — | — | — |
| 2002-03-22 | $16.98 | $17.22 | $16.98 | $17.17 | 422,912 | — | — | — | — | — |
| 2002-03-21 | $17.06 | $17.15 | $16.81 | $17.07 | 295,971 | — | — | — | — | — |
| 2002-03-20 | $17.00 | $17.12 | $16.89 | $17.06 | 147,176 | — | — | — | — | — |
| 2002-03-19 | $16.79 | $17.05 | $16.75 | $17.03 | 345,749 | — | — | — | — | — |
| 2002-03-18 | $16.68 | $16.79 | $16.51 | $16.77 | 381,362 | — | — | — | — | — |
| 2002-03-15 | $16.66 | $16.83 | $16.54 | $16.78 | 326,188 | — | — | — | — | — |
| 2002-03-14 | $16.33 | $16.61 | $16.31 | $16.50 | 216,784 | — | — | — | — | — |
| 2002-03-13 | $16.66 | $16.66 | $16.38 | $16.49 | 131,393 | — | — | — | — | — |
| 2002-03-12 | $16.38 | $16.75 | $16.34 | $16.66 | 402,677 | — | — | — | — | — |
| 2002-03-11 | $16.66 | $16.66 | $16.45 | $16.53 | 248,621 | — | — | — | — | — |
| 2002-03-08 | $16.64 | $16.67 | $16.49 | $16.60 | 169,434 | — | — | — | — | — |
| 2002-03-07 | $16.48 | $16.59 | $16.43 | $16.55 | 850,949 | — | — | — | — | — |
| 2002-03-06 | $16.30 | $16.52 | $16.27 | $16.40 | 458,795 | — | — | — | — | — |
| 2002-03-05 | $15.61 | $16.31 | $15.57 | $16.29 | 611,906 | — | — | — | — | — |
| 2002-03-04 | $16.18 | $16.18 | $15.56 | $16.02 | 356,811 | — | — | — | — | — |
| 2002-03-01 | $16.23 | $16.35 | $15.72 | $16.12 | 252,128 | — | — | — | — | — |
| 2002-02-28 | $16.29 | $16.30 | $16.05 | $16.18 | 329,426 | — | — | — | — | — |
| 2002-02-27 | $16.31 | $16.31 | $16.23 | $16.29 | 215,705 | — | — | — | — | — |
| 2002-02-26 | $16.09 | $16.41 | $16.09 | $16.30 | 455,288 | — | — | — | — | — |
| 2002-02-25 | $16.01 | $16.29 | $15.97 | $16.23 | 1,162,029 | — | — | — | — | — |
| 2002-02-22 | $15.94 | $16.16 | $15.75 | $16.12 | 316,745 | — | — | — | — | — |
| 2002-02-21 | $16.12 | $16.30 | $15.97 | $16.00 | 289,361 | — | — | — | — | — |
| 2002-02-20 | $15.90 | $16.17 | $15.83 | $16.12 | 816,010 | — | — | — | — | — |
| 2002-02-19 | $15.95 | $16.03 | $15.68 | $15.97 | 348,312 | — | — | — | — | — |
| 2002-02-15 | $15.92 | $16.05 | $15.83 | $15.95 | 173,077 | — | — | — | — | — |
| 2002-02-14 | $15.77 | $15.93 | $15.63 | $15.87 | 272,633 | — | — | — | — | — |
| 2002-02-13 | $15.72 | $15.77 | $15.63 | $15.67 | 196,819 | — | — | — | — | — |
| 2002-02-12 | $15.63 | $15.72 | $15.47 | $15.72 | 324,839 | — | — | — | — | — |
| 2002-02-11 | $15.56 | $15.71 | $15.46 | $15.61 | 440,853 | — | — | — | — | — |
| 2002-02-08 | $15.09 | $15.49 | $15.08 | $15.49 | 409,961 | — | — | — | — | — |
| 2002-02-07 | $15.42 | $15.52 | $15.15 | $15.20 | 373,268 | — | — | — | — | — |
| 2002-02-06 | $15.29 | $15.48 | $15.20 | $15.42 | 150,144 | — | — | — | — | — |
| 2002-02-05 | $15.01 | $15.57 | $14.23 | $15.44 | 403,486 | — | — | — | — | — |
| 2002-02-04 | $15.37 | $15.37 | $14.89 | $15.01 | 149,604 | — | — | — | — | — |
| 2002-02-01 | $15.27 | $15.40 | $14.99 | $15.37 | 180,901 | — | — | — | — | — |
| 2002-01-31 | $15.09 | $15.42 | $15.06 | $15.20 | 477,411 | — | — | — | — | — |
| 2002-01-30 | $14.81 | $15.09 | $14.23 | $15.09 | 420,079 | — | — | — | — | — |
| 2002-01-29 | $14.97 | $15.01 | $14.48 | $14.69 | 260,762 | — | — | — | — | — |
| 2002-01-28 | $14.97 | $15.01 | $14.68 | $14.83 | 462,707 | — | — | — | — | — |
| 2002-01-25 | $14.75 | $14.83 | $14.44 | $14.79 | 530,697 | — | — | — | — | — |
| 2002-01-24 | $14.97 | $15.31 | $14.60 | $14.70 | 805,218 | — | — | — | — | — |
| 2002-01-23 | $14.34 | $14.63 | $14.34 | $14.57 | 692,307 | — | — | — | — | — |
| 2002-01-22 | $14.48 | $14.53 | $14.31 | $14.39 | 156,349 | — | — | — | — | — |
| 2002-01-18 | $14.49 | $14.51 | $14.20 | $14.48 | 153,112 | — | — | — | — | — |
| 2002-01-17 | $14.20 | $14.51 | $14.09 | $14.51 | 256,580 | — | — | — | — | — |
| 2002-01-16 | $14.10 | $14.30 | $14.01 | $14.14 | 233,917 | — | — | — | — | — |
| 2002-01-15 | $14.01 | $14.31 | $13.97 | $14.20 | 326,863 | — | — | — | — | — |
| 2002-01-14 | $14.33 | $14.35 | $13.72 | $13.72 | 404,026 | — | — | — | — | — |
| 2002-01-11 | $14.34 | $14.46 | $14.05 | $14.16 | 219,078 | — | — | — | — | — |
| 2002-01-10 | $13.93 | $14.65 | $13.93 | $14.26 | 230,005 | — | — | — | — | — |
| 2002-01-09 | $13.94 | $14.40 | $13.94 | $14.11 | 172,537 | — | — | — | — | — |
| 2002-01-08 | $14.08 | $14.12 | $13.71 | $14.07 | 278,164 | — | — | — | — | — |
| 2002-01-07 | $14.49 | $14.54 | $14.01 | $14.08 | 397,281 | — | — | — | — | — |
| 2002-01-04 | $14.16 | $14.49 | $14.16 | $14.42 | 325,784 | — | — | — | — | — |
| 2002-01-03 | $14.20 | $14.25 | $14.09 | $14.16 | 255,501 | — | — | — | — | — |
| 2002-01-02 | $14.12 | $14.26 | $14.08 | $14.15 | 349,931 | — | — | — | — | — |
| 2001-12-31 | $14.38 | $14.47 | $14.11 | $14.12 | 279,108 | — | — | — | — | — |
| 2001-12-28 | $14.31 | $14.46 | $14.15 | $14.31 | 398,630 | — | — | — | — | — |
| 2001-12-27 | $14.08 | $14.44 | $13.96 | $14.30 | 619,326 | — | — | — | — | — |
| 2001-12-26 | $13.86 | $14.27 | $13.82 | $14.07 | 341,837 | — | — | — | — | — |
| 2001-12-24 | $13.54 | $14.08 | $13.48 | $14.01 | 123,299 | — | — | — | — | — |
| 2001-12-21 | $13.34 | $13.52 | $13.27 | $13.37 | 351,280 | — | — | — | — | — |
| 2001-12-20 | $13.38 | $13.41 | $13.31 | $13.34 | 357,755 | — | — | — | — | — |
| 2001-12-19 | $13.37 | $13.60 | $13.36 | $13.44 | 264,674 | — | — | — | — | — |
| 2001-12-18 | $13.42 | $13.67 | $13.34 | $13.42 | 242,415 | — | — | — | — | — |
| 2001-12-17 | $13.52 | $13.52 | $13.25 | $13.38 | 772,033 | — | — | — | — | — |
| 2001-12-14 | $13.34 | $13.58 | $13.34 | $13.52 | 554,304 | — | — | — | — | — |
| 2001-12-13 | $13.45 | $13.54 | $13.34 | $13.34 | 275,736 | — | — | — | — | — |
| 2001-12-12 | $13.37 | $13.79 | $13.34 | $13.61 | 308,651 | — | — | — | — | — |
| 2001-12-11 | $13.38 | $13.60 | $13.31 | $13.37 | 295,971 | — | — | — | — | — |
| 2001-12-10 | $13.66 | $13.66 | $13.45 | $13.49 | 143,534 | — | — | — | — | — |
| 2001-12-07 | $13.79 | $13.83 | $13.64 | $13.71 | 126,806 | — | — | — | — | — |
| 2001-12-06 | $13.79 | $13.94 | $13.65 | $13.77 | 296,375 | — | — | — | — | — |
| 2001-12-05 | $13.64 | $14.12 | $13.59 | $13.74 | 466,754 | — | — | — | — | — |
| 2001-12-04 | $13.68 | $13.71 | $13.40 | $13.61 | 241,471 | — | — | — | — | — |
| 2001-12-03 | $13.64 | $13.67 | $13.38 | $13.48 | 261,032 | — | — | — | — | — |
| 2001-11-30 | $14.05 | $14.05 | $13.64 | $13.71 | 322,951 | — | — | — | — | — |
| 2001-11-29 | $13.90 | $14.08 | $13.75 | $13.91 | 240,527 | — | — | — | — | — |
| 2001-11-28 | $14.03 | $14.25 | $13.69 | $13.75 | 144,748 | — | — | — | — | — |
| 2001-11-27 | $14.37 | $14.37 | $13.73 | $14.07 | 194,391 | — | — | — | — | — |
| 2001-11-26 | $14.18 | $14.26 | $13.97 | $14.20 | 189,939 | — | — | — | — | — |
| 2001-11-23 | $14.20 | $14.30 | $14.08 | $14.11 | 67,315 | — | — | — | — | — |
| 2001-11-21 | $14.25 | $14.26 | $14.01 | $14.09 | 141,645 | — | — | — | — | — |
| 2001-11-20 | $14.27 | $14.36 | $14.08 | $14.24 | 152,572 | — | — | — | — | — |
| 2001-11-19 | $14.08 | $14.34 | $13.90 | $14.12 | 208,016 | — | — | — | — | — |
| 2001-11-16 | $14.12 | $14.20 | $13.91 | $13.99 | 253,882 | — | — | — | — | — |
| 2001-11-15 | $14.05 | $14.24 | $13.71 | $14.02 | 258,873 | — | — | — | — | — |
| 2001-11-14 | $13.48 | $14.17 | $13.48 | $13.97 | 461,898 | — | — | — | — | — |
| 2001-11-13 | $12.95 | $13.68 | $12.95 | $13.42 | 1,072,185 | — | — | — | — | — |
| 2001-11-12 | $12.96 | $13.27 | $12.84 | $13.12 | 397,146 | — | — | — | — | — |
| 2001-11-09 | $13.16 | $13.34 | $12.75 | $12.79 | 344,535 | — | — | — | — | — |
| 2001-11-08 | $13.21 | $13.34 | $13.16 | $13.19 | 732,912 | — | — | — | — | — |
| 2001-11-07 | $13.15 | $13.25 | $12.90 | $13.21 | 179,957 | — | — | — | — | — |
| 2001-11-06 | $12.96 | $13.15 | $12.87 | $13.15 | 258,199 | — | — | — | — | — |
| 2001-11-05 | $12.49 | $12.94 | $12.47 | $12.94 | 591,267 | — | — | — | — | — |
| 2001-11-02 | $12.23 | $12.47 | $12.05 | $12.45 | 483,617 | — | — | — | — | — |
| 2001-11-01 | $12.05 | $12.31 | $12.05 | $12.31 | 484,291 | — | — | — | — | — |
| 2001-10-31 | $12.31 | $12.31 | $11.86 | $12.22 | 445,979 | — | — | — | — | — |
| 2001-10-30 | $12.11 | $12.31 | $11.60 | $12.22 | 645,901 | — | — | — | — | — |
| 2001-10-29 | $11.83 | $12.05 | $11.64 | $11.98 | 472,150 | — | — | — | — | — |
| 2001-10-26 | $11.79 | $12.08 | $11.45 | $11.83 | 495,353 | — | — | — | — | — |
| 2001-10-25 | $11.71 | $11.82 | $11.51 | $11.71 | 239,313 | — | — | — | — | — |
| 2001-10-24 | $12.07 | $12.07 | $11.68 | $11.82 | 169,030 | — | — | — | — | — |
| 2001-10-23 | $12.15 | $12.16 | $11.75 | $11.88 | 265,888 | — | — | — | — | — |
| 2001-10-22 | $12.36 | $12.36 | $11.64 | $11.96 | 538,791 | — | — | — | — | — |
| 2001-10-19 | $12.34 | $12.54 | $12.20 | $12.29 | 228,386 | — | — | — | — | — |
| 2001-10-18 | $12.60 | $12.60 | $12.38 | $12.48 | 120,466 | — | — | — | — | — |
| 2001-10-17 | $12.60 | $12.64 | $12.43 | $12.51 | 122,759 | — | — | — | — | — |
| 2001-10-16 | $12.38 | $12.77 | $12.34 | $12.60 | 209,904 | — | — | — | — | — |
| 2001-10-15 | $12.14 | $12.67 | $12.13 | $12.48 | 171,998 | — | — | — | — | — |
| 2001-10-12 | $12.79 | $12.79 | $12.25 | $12.33 | 169,974 | — | — | — | — | — |
| 2001-10-11 | $12.68 | $12.77 | $12.45 | $12.77 | 252,668 | — | — | — | — | — |
| 2001-10-10 | $12.53 | $12.71 | $12.49 | $12.68 | 173,077 | — | — | — | — | — |
| 2001-10-09 | $12.53 | $12.67 | $12.35 | $12.60 | 180,766 | — | — | — | — | — |
| 2001-10-08 | $12.31 | $12.53 | $12.31 | $12.53 | 152,437 | — | — | — | — | — |
| 2001-10-05 | $12.30 | $12.49 | $12.01 | $12.49 | 204,104 | — | — | — | — | — |
| 2001-10-04 | $12.16 | $12.42 | $11.97 | $12.22 | 256,175 | — | — | — | — | — |
| 2001-10-03 | $11.86 | $12.08 | $11.66 | $12.01 | 173,616 | — | — | — | — | — |
| 2001-10-02 | $11.68 | $11.86 | $11.56 | $11.86 | 351,684 | — | — | — | — | — |
| 2001-10-01 | $12.25 | $12.25 | $11.34 | $11.50 | 250,105 | — | — | — | — | — |
| 2001-09-28 | $12.16 | $12.42 | $12.16 | $12.32 | 244,574 | — | — | — | — | — |
| 2001-09-27 | $11.68 | $11.97 | $11.56 | $11.91 | 259,008 | — | — | — | — | — |
| 2001-09-26 | $11.79 | $11.79 | $11.50 | $11.50 | 143,399 | — | — | — | — | — |
| 2001-09-25 | $12.16 | $12.16 | $11.55 | $11.67 | 306,628 | — | — | — | — | — |
| 2001-09-24 | $11.20 | $12.16 | $11.20 | $12.02 | 482,807 | — | — | — | — | — |
| 2001-09-21 | $11.12 | $11.25 | $11.12 | $11.13 | 862,820 | — | — | — | — | — |
| 2001-09-20 | $11.93 | $11.97 | $11.19 | $11.25 | 733,991 | — | — | — | — | — |
| 2001-09-19 | $12.19 | $12.34 | $11.96 | $12.12 | 376,371 | — | — | — | — | — |
| 2001-09-18 | $12.46 | $12.71 | $12.16 | $12.22 | 393,099 | — | — | — | — | — |
| 2001-09-17 | $12.82 | $12.82 | $12.08 | $12.46 | 487,124 | — | — | — | — | — |
| 2001-09-10 | $12.44 | $12.82 | $12.42 | $12.59 | 235,805 | — | — | — | — | — |
| 2001-09-07 | $12.99 | $13.08 | $12.38 | $12.45 | 211,793 | — | — | — | — | — |
| 2001-09-06 | $13.31 | $13.31 | $13.05 | $13.06 | 252,938 | — | — | — | — | — |
| 2001-09-05 | $13.39 | $13.49 | $13.08 | $13.17 | 293,408 | — | — | — | — | — |
| 2001-09-04 | $13.10 | $13.64 | $13.10 | $13.38 | 364,770 | — | — | — | — | — |
| 2001-08-31 | $12.85 | $13.27 | $12.80 | $13.10 | 251,723 | — | — | — | — | — |
| 2001-08-30 | $12.86 | $13.01 | $12.75 | $12.78 | 269,665 | — | — | — | — | — |
| 2001-08-29 | $13.01 | $13.16 | $12.68 | $12.83 | 203,294 | — | — | — | — | — |
| 2001-08-28 | $13.34 | $13.36 | $12.68 | $12.90 | 1,008,647 | — | — | — | — | — |
| 2001-08-27 | $13.45 | $13.54 | $13.29 | $13.34 | 392,424 | — | — | — | — | — |
| 2001-08-24 | $13.27 | $13.40 | $13.12 | $13.28 | 344,804 | — | — | — | — | — |
| 2001-08-23 | $13.19 | $13.42 | $13.18 | $13.27 | 137,868 | — | — | — | — | — |
| 2001-08-22 | $13.18 | $13.30 | $12.95 | $13.15 | 366,928 | — | — | — | — | — |
| 2001-08-21 | $13.01 | $13.34 | $13.01 | $13.21 | 418,595 | — | — | — | — | — |
| 2001-08-20 | $12.75 | $13.16 | $12.63 | $13.01 | 270,609 | — | — | — | — | — |
| 2001-08-17 | $12.45 | $12.75 | $12.27 | $12.68 | 300,692 | — | — | — | — | — |
| 2001-08-16 | $12.67 | $12.67 | $12.22 | $12.54 | 562,128 | — | — | — | — | — |
| 2001-08-15 | $13.16 | $13.27 | $12.67 | $12.67 | 460,279 | — | — | — | — | — |
| 2001-08-14 | $13.42 | $13.45 | $13.05 | $13.10 | 195,335 | — | — | — | — | — |
| 2001-08-13 | $13.49 | $13.57 | $13.37 | $13.48 | 109,269 | — | — | — | — | — |
| 2001-08-10 | $13.45 | $13.52 | $13.19 | $13.38 | 369,356 | — | — | — | — | — |
| 2001-08-09 | $13.42 | $13.68 | $13.20 | $13.34 | 348,042 | — | — | — | — | — |
| 2001-08-08 | $13.48 | $13.48 | $13.06 | $13.34 | 128,290 | — | — | — | — | — |
| 2001-08-07 | $13.55 | $13.60 | $13.42 | $13.48 | 103,064 | — | — | — | — | — |
| 2001-08-06 | $13.80 | $13.80 | $13.31 | $13.40 | 197,359 | — | — | — | — | — |
| 2001-08-03 | $13.77 | $13.80 | $13.49 | $13.63 | 308,112 | — | — | — | — | — |
| 2001-08-02 | $13.68 | $13.81 | $13.51 | $13.77 | 398,225 | — | — | — | — | — |
| 2001-08-01 | $13.86 | $13.90 | $13.62 | $13.62 | 489,822 | — | — | — | — | — |
| 2001-07-31 | $13.98 | $13.98 | $13.83 | $13.90 | 375,022 | — | — | — | — | — |
| 2001-07-30 | $14.44 | $14.44 | $13.80 | $13.98 | 567,929 | — | — | — | — | — |
| 2001-07-27 | $14.83 | $14.97 | $14.31 | $14.46 | 684,752 | — | — | — | — | — |
| 2001-07-26 | $15.94 | $15.94 | $14.16 | $14.55 | 1,188,064 | — | — | — | — | — |
| 2001-07-25 | $16.86 | $16.98 | $16.58 | $16.92 | 129,639 | — | — | — | — | — |
| 2001-07-24 | $17.01 | $17.01 | $16.78 | $16.90 | 138,677 | — | — | — | — | — |
| 2001-07-23 | $16.75 | $17.03 | $16.60 | $17.01 | 187,511 | — | — | — | — | — |
| 2001-07-20 | $16.86 | $16.98 | $16.68 | $16.75 | 128,560 | — | — | — | — | — |
| 2001-07-19 | $17.12 | $17.12 | $16.72 | $16.81 | 90,788 | — | — | — | — | — |
| 2001-07-18 | $17.05 | $17.12 | $17.00 | $17.09 | 298,938 | — | — | — | — | — |
| 2001-07-17 | $16.68 | $17.09 | $16.68 | $17.03 | 505,066 | — | — | — | — | — |
| 2001-07-16 | $16.79 | $16.83 | $16.68 | $16.81 | 209,904 | — | — | — | — | — |
| 2001-07-13 | $17.03 | $17.03 | $16.86 | $16.86 | 299,883 | — | — | — | — | — |
| 2001-07-12 | $16.75 | $17.03 | $16.72 | $17.03 | 128,830 | — | — | — | — | — |
| 2001-07-11 | $16.75 | $16.88 | $16.58 | $16.75 | 174,156 | — | — | — | — | — |
| 2001-07-10 | $17.09 | $17.09 | $16.75 | $16.83 | 174,291 | — | — | — | — | — |
| 2001-07-09 | $16.89 | $17.11 | $16.79 | $17.09 | 243,899 | — | — | — | — | — |
| 2001-07-06 | $17.16 | $17.31 | $16.86 | $16.96 | 246,462 | — | — | — | — | — |
| 2001-07-05 | $17.05 | $17.08 | $16.95 | $17.05 | 109,944 | — | — | — | — | — |
| 2001-07-03 | $17.06 | $17.27 | $17.02 | $17.09 | 121,815 | — | — | — | — | — |
| 2001-07-02 | $17.01 | $17.16 | $16.86 | $17.06 | 387,838 | — | — | — | — | — |
| 2001-06-29 | $16.60 | $17.01 | $16.60 | $17.01 | 349,526 | — | — | — | — | — |
| 2001-06-28 | $16.40 | $16.67 | $16.35 | $16.60 | 385,274 | — | — | — | — | — |
| 2001-06-27 | $16.14 | $16.32 | $16.12 | $16.32 | 345,209 | — | — | — | — | — |
| 2001-06-26 | $15.94 | $16.27 | $15.77 | $16.14 | 146,232 | — | — | — | — | — |
| 2001-06-25 | $16.09 | $16.17 | $15.98 | $15.98 | 208,960 | — | — | — | — | — |
| 2001-06-22 | $16.01 | $16.31 | $15.95 | $16.14 | 172,402 | — | — | — | — | — |
| 2001-06-21 | $15.90 | $16.38 | $15.90 | $16.13 | 273,982 | — | — | — | — | — |
| 2001-06-20 | $15.72 | $15.94 | $15.66 | $15.94 | 486,180 | — | — | — | — | — |
| 2001-06-19 | $15.83 | $15.83 | $15.57 | $15.70 | 687,720 | — | — | — | — | — |
| 2001-06-18 | $16.09 | $16.20 | $15.40 | $15.53 | 429,387 | — | — | — | — | — |
| 2001-06-15 | $16.23 | $16.43 | $16.12 | $16.22 | 370,570 | — | — | — | — | — |
| 2001-06-14 | $16.84 | $16.84 | $16.34 | $16.41 | 211,793 | — | — | — | — | — |
| 2001-06-13 | $16.86 | $16.94 | $16.61 | $16.74 | 83,908 | — | — | — | — | — |
| 2001-06-12 | $16.72 | $16.92 | $16.71 | $16.86 | 103,873 | — | — | — | — | — |
| 2001-06-11 | $16.53 | $17.04 | $16.51 | $16.83 | 173,347 | — | — | — | — | — |
| 2001-06-08 | $16.83 | $16.90 | $16.31 | $16.72 | 121,005 | — | — | — | — | — |
| 2001-06-07 | $16.57 | $17.01 | $16.57 | $16.83 | 251,319 | — | — | — | — | — |
| 2001-06-06 | $17.26 | $17.26 | $16.53 | $16.53 | 856,615 | — | — | — | — | — |
| 2001-06-05 | $17.20 | $17.27 | $17.10 | $17.26 | 296,780 | — | — | — | — | — |
| 2001-06-04 | $17.35 | $17.35 | $17.20 | $17.23 | 203,294 | — | — | — | — | — |
| 2001-06-01 | $17.05 | $17.23 | $17.04 | $17.23 | 222,720 | — | — | — | — | — |
| 2001-05-31 | $17.18 | $17.38 | $17.03 | $17.09 | 202,485 | — | — | — | — | — |
| 2001-05-30 | $17.01 | $17.31 | $16.98 | $17.06 | 295,161 | — | — | — | — | — |
| 2001-05-29 | $17.31 | $17.35 | $17.01 | $17.12 | 162,420 | — | — | — | — | — |
| 2001-05-25 | $17.32 | $17.32 | $17.20 | $17.31 | 462,842 | — | — | — | — | — |
| 2001-05-24 | $17.31 | $17.37 | $17.23 | $17.25 | 328,482 | — | — | — | — | — |
| 2001-05-23 | $17.26 | $17.52 | $17.12 | $17.27 | 532,046 | — | — | — | — | — |
| 2001-05-22 | $17.61 | $17.61 | $17.20 | $17.35 | 164,983 | — | — | — | — | — |
| 2001-05-21 | $17.46 | $17.79 | $17.35 | $17.79 | 254,152 | — | — | — | — | — |
| 2001-05-18 | $17.87 | $17.97 | $17.55 | $17.57 | 240,797 | — | — | — | — | — |
| 2001-05-17 | $17.26 | $17.95 | $17.05 | $17.95 | 454,478 | — | — | — | — | — |
| 2001-05-16 | $17.05 | $17.57 | $17.03 | $17.44 | 253,072 | — | — | — | — | — |
| 2001-05-15 | $16.59 | $17.05 | $16.53 | $17.05 | 282,885 | — | — | — | — | — |
| 2001-05-14 | $15.95 | $16.59 | $15.71 | $16.59 | 267,507 | — | — | — | — | — |
| 2001-05-11 | $15.95 | $16.12 | $15.88 | $16.02 | 121,545 | — | — | — | — | — |
| 2001-05-10 | $16.23 | $16.31 | $15.94 | $15.94 | 333,068 | — | — | — | — | — |
| 2001-05-09 | $16.51 | $16.51 | $15.83 | $16.04 | 389,052 | — | — | — | — | — |
| 2001-05-08 | $17.15 | $17.15 | $16.50 | $16.50 | 312,563 | — | — | — | — | — |
| 2001-05-07 | $17.64 | $17.79 | $17.13 | $17.15 | 295,161 | — | — | — | — | — |
| 2001-05-04 | $17.21 | $17.94 | $17.12 | $17.94 | 128,425 | — | — | — | — | — |
| 2001-05-03 | $17.20 | $17.22 | $16.88 | $17.21 | 97,533 | — | — | — | — | — |
| 2001-05-02 | $17.62 | $17.63 | $17.15 | $17.25 | 324,165 | — | — | — | — | — |
| 2001-05-01 | $17.61 | $18.07 | $17.57 | $17.62 | 373,133 | — | — | — | — | — |
| 2001-04-30 | $17.79 | $17.79 | $17.48 | $17.66 | 199,517 | — | — | — | — | — |
| 2001-04-27 | $17.97 | $17.98 | $17.49 | $17.61 | 321,197 | — | — | — | — | — |
| 2001-04-26 | $18.16 | $18.52 | $17.98 | $17.98 | 294,487 | — | — | — | — | — |
| 2001-04-25 | $18.15 | $18.53 | $18.11 | $18.53 | 163,904 | — | — | — | — | — |
| 2001-04-24 | $18.12 | $18.15 | $17.83 | $18.10 | 79,726 | — | — | — | — | — |
| 2001-04-23 | $18.12 | $18.12 | $17.83 | $18.12 | 112,372 | — | — | — | — | — |
| 2001-04-20 | $18.15 | $18.24 | $17.72 | $18.24 | 183,059 | — | — | — | — | — |
| 2001-04-19 | $17.72 | $18.16 | $17.64 | $18.16 | 431,410 | — | — | — | — | — |
| 2001-04-18 | $17.83 | $18.09 | $17.61 | $17.72 | 304,739 | — | — | — | — | — |
| 2001-04-17 | $18.20 | $18.20 | $17.61 | $17.98 | 169,569 | — | — | — | — | — |
| 2001-04-16 | $18.38 | $18.68 | $18.09 | $18.35 | 153,651 | — | — | — | — | — |
| 2001-04-12 | $17.52 | $18.38 | $17.52 | $18.38 | 136,924 | — | — | — | — | — |
| 2001-04-11 | $18.02 | $18.02 | $17.15 | $17.45 | 226,497 | — | — | — | — | — |
| 2001-04-10 | $18.42 | $18.45 | $17.90 | $18.01 | 157,293 | — | — | — | — | — |
| 2001-04-09 | $18.36 | $18.46 | $18.11 | $18.24 | 183,464 | — | — | — | — | — |
| 2001-04-06 | $18.61 | $18.74 | $18.05 | $18.18 | 216,380 | — | — | — | — | — |
| 2001-04-05 | $18.46 | $18.68 | $18.24 | $18.61 | 151,763 | — | — | — | — | — |
| 2001-04-04 | $18.16 | $18.61 | $17.70 | $18.53 | 280,322 | — | — | — | — | — |
| 2001-04-03 | $18.44 | $18.64 | $17.79 | $18.17 | 402,137 | — | — | — | — | — |
| 2001-04-02 | $18.35 | $18.82 | $18.01 | $18.44 | 392,019 | — | — | — | — | — |
| 2001-03-30 | $18.33 | $18.70 | $18.27 | $18.53 | 422,102 | — | — | — | — | — |
| 2001-03-29 | $17.90 | $18.27 | $17.79 | $18.16 | 179,957 | — | — | — | — | — |
| 2001-03-28 | $17.37 | $18.34 | $17.32 | $18.07 | 385,679 | — | — | — | — | — |
| 2001-03-27 | $16.46 | $17.68 | $16.46 | $17.44 | 430,601 | — | — | — | — | — |
| 2001-03-26 | $17.79 | $17.79 | $16.23 | $16.46 | 709,979 | — | — | — | — | — |
| 2001-03-23 | $18.45 | $18.45 | $18.05 | $18.15 | 200,327 | — | — | — | — | — |
| 2001-03-22 | $18.31 | $18.45 | $17.98 | $18.39 | 213,682 | — | — | — | — | — |
| 2001-03-21 | $18.46 | $18.50 | $18.15 | $18.35 | 99,961 | — | — | — | — | — |
| 2001-03-20 | $18.69 | $18.86 | $18.46 | $18.46 | 195,470 | — | — | — | — | — |
| 2001-03-19 | $18.70 | $18.70 | $18.47 | $18.69 | 245,788 | — | — | — | — | — |
| 2001-03-16 | $18.50 | $18.68 | $18.35 | $18.68 | 434,648 | — | — | — | — | — |
| 2001-03-15 | $18.72 | $18.72 | $18.54 | $18.70 | 184,678 | — | — | — | — | — |
| 2001-03-14 | $18.50 | $18.78 | $18.31 | $18.72 | 244,709 | — | — | — | — | — |
| 2001-03-13 | $18.83 | $18.98 | $18.69 | $18.69 | 500,209 | — | — | — | — | — |
| 2001-03-12 | $19.13 | $19.17 | $18.71 | $18.90 | 106,706 | — | — | — | — | — |
| 2001-03-09 | $18.81 | $19.34 | $18.61 | $19.27 | 238,638 | — | — | — | — | — |
| 2001-03-08 | $18.57 | $19.12 | $18.56 | $18.99 | 132,067 | — | — | — | — | — |
| 2001-03-07 | $18.63 | $18.90 | $18.53 | $18.60 | 114,935 | — | — | — | — | — |
| 2001-03-06 | $18.38 | $18.80 | $18.27 | $18.80 | 477,411 | — | — | — | — | — |
| 2001-03-05 | $18.38 | $18.48 | $18.24 | $18.41 | 440,718 | — | — | — | — | — |
| 2001-03-02 | $18.27 | $18.47 | $18.12 | $18.42 | 178,203 | — | — | — | — | — |
| 2001-03-01 | $18.35 | $18.53 | $18.29 | $18.46 | 269,800 | — | — | — | — | — |
| 2001-02-28 | $18.53 | $19.31 | $18.35 | $18.46 | 357,350 | — | — | — | — | — |
| 2001-02-27 | $18.44 | $18.81 | $18.33 | $18.50 | 143,534 | — | — | — | — | — |
| 2001-02-26 | $18.55 | $18.92 | $18.43 | $18.71 | 288,012 | — | — | — | — | — |
| 2001-02-23 | $18.79 | $18.79 | $18.38 | $18.58 | 87,145 | — | — | — | — | — |
| 2001-02-22 | $18.79 | $19.27 | $18.30 | $18.81 | 201,676 | — | — | — | — | — |
| 2001-02-21 | $19.42 | $19.57 | $18.16 | $18.96 | 131,528 | — | — | — | — | — |
| 2001-02-20 | $19.61 | $19.91 | $19.24 | $19.24 | 190,209 | — | — | — | — | — |
| 2001-02-16 | $18.81 | $20.42 | $18.69 | $19.61 | 324,165 | — | — | — | — | — |
| 2001-02-15 | $18.44 | $19.24 | $18.44 | $18.92 | 144,208 | — | — | — | — | — |
| 2001-02-14 | $18.42 | $18.71 | $18.16 | $18.61 | 160,261 | — | — | — | — | — |
| 2001-02-13 | $18.50 | $18.53 | $18.38 | $18.51 | 253,477 | — | — | — | — | — |
| 2001-02-12 | $18.72 | $18.83 | $18.38 | $18.48 | 365,309 | — | — | — | — | — |
| 2001-02-09 | $19.46 | $19.46 | $18.33 | $18.53 | 409,961 | — | — | — | — | — |
| 2001-02-08 | $19.35 | $19.59 | $19.28 | $19.39 | 151,897 | — | — | — | — | — |
| 2001-02-07 | $18.61 | $19.62 | $18.61 | $19.39 | 874,422 | — | — | — | — | — |
| 2001-02-06 | $18.01 | $18.78 | $17.95 | $18.78 | 628,094 | — | — | — | — | — |
| 2001-02-05 | $18.24 | $18.24 | $17.79 | $17.84 | 276,950 | — | — | — | — | — |
| 2001-02-02 | $18.90 | $19.23 | $18.20 | $18.24 | 433,434 | — | — | — | — | — |
| 2001-02-01 | $18.09 | $18.83 | $18.09 | $18.72 | 707,685 | — | — | — | — | — |
| 2001-01-31 | $17.78 | $18.35 | $17.75 | $18.24 | 888,991 | — | — | — | — | — |
| 2001-01-30 | $17.70 | $18.34 | $17.57 | $17.74 | 2,475,415 | — | — | — | — | — |
| 2001-01-29 | $17.05 | $17.78 | $17.05 | $17.70 | 282,481 | — | — | — | — | — |
| 2001-01-26 | $17.14 | $17.37 | $16.86 | $16.91 | 217,998 | — | — | — | — | — |
| 2001-01-25 | $17.05 | $17.23 | $16.68 | $17.14 | 214,221 | — | — | — | — | — |
| 2001-01-24 | $17.74 | $17.88 | $17.42 | $17.51 | 147,311 | — | — | — | — | — |
| 2001-01-23 | $17.10 | $18.07 | $17.10 | $17.79 | 305,953 | — | — | — | — | — |
| 2001-01-22 | $17.33 | $17.37 | $17.10 | $17.23 | 212,737 | — | — | — | — | — |
| 2001-01-19 | $17.37 | $17.88 | $17.00 | $17.37 | 1,675,053 | — | — | — | — | — |
| 2001-01-18 | $17.37 | $17.42 | $17.28 | $17.37 | 316,206 | — | — | — | — | — |
| 2001-01-17 | $17.33 | $17.33 | $17.00 | $17.10 | 412,389 | — | — | — | — | — |
| 2001-01-16 | $16.68 | $17.14 | $16.03 | $17.14 | 417,381 | — | — | — | — | — |
| 2001-01-12 | $15.85 | $16.35 | $15.80 | $15.94 | 323,086 | — | — | — | — | — |
| 2001-01-11 | $15.98 | $16.08 | $15.80 | $15.85 | 173,347 | — | — | — | — | — |
| 2001-01-10 | $15.85 | $16.03 | $15.80 | $15.98 | 159,182 | — | — | — | — | — |
| 2001-01-09 | $16.03 | $16.22 | $15.85 | $15.89 | 294,757 | — | — | — | — | — |
| 2001-01-08 | $16.03 | $16.49 | $15.89 | $16.03 | 404,160 | — | — | — | — | — |
| 2001-01-05 | $15.47 | $16.08 | $15.24 | $15.98 | 319,848 | — | — | — | — | — |
| 2001-01-04 | $15.38 | $15.57 | $15.01 | $15.52 | 200,057 | — | — | — | — | — |
| 2001-01-03 | $14.96 | $15.61 | $14.92 | $15.15 | 248,621 | — | — | — | — | — |
| 2001-01-02 | $16.03 | $16.03 | $15.10 | $15.15 | 262,246 | — | — | — | — | — |
| 2000-12-29 | $15.94 | $16.31 | $15.80 | $15.85 | 526,785 | — | — | — | — | — |
| 2000-12-28 | $14.87 | $15.85 | $14.87 | $15.38 | 1,775,689 | — | — | — | — | — |
| 2000-12-27 | $14.32 | $15.01 | $14.22 | $14.92 | 269,260 | — | — | — | — | — |
| 2000-12-26 | $14.13 | $14.22 | $13.81 | $14.18 | 240,392 | — | — | — | — | — |
| 2000-12-22 | $13.81 | $14.27 | $13.57 | $14.27 | 307,302 | — | — | — | — | — |
| 2000-12-21 | $12.79 | $13.85 | $12.65 | $13.53 | 808,186 | — | — | — | — | — |
| 2000-12-20 | $12.74 | $12.79 | $12.65 | $12.79 | 495,758 | — | — | — | — | — |
| 2000-12-19 | $12.83 | $13.07 | $12.74 | $12.83 | 796,854 | — | — | — | — | — |
| 2000-12-18 | $13.07 | $13.44 | $13.02 | $13.16 | 554,439 | — | — | — | — | — |
| 2000-12-15 | $12.97 | $13.11 | $12.88 | $12.97 | 1,112,790 | — | — | — | — | — |
| 2000-12-14 | $13.39 | $13.44 | $12.97 | $13.16 | 188,590 | — | — | — | — | — |
| 2000-12-13 | $13.34 | $13.48 | $13.07 | $13.34 | 367,737 | — | — | — | — | — |
| 2000-12-12 | $13.67 | $13.67 | $12.97 | $13.34 | 380,688 | — | — | — | — | — |
| 2000-12-11 | $13.25 | $13.81 | $13.02 | $13.67 | 672,746 | — | — | — | — | — |
| 2000-12-08 | $13.07 | $13.39 | $12.97 | $13.25 | 803,060 | — | — | — | — | — |
| 2000-12-07 | $13.44 | $13.67 | $13.07 | $13.11 | 956,171 | — | — | — | — | — |
| 2000-12-06 | $14.59 | $14.59 | $13.39 | $13.39 | 545,536 | — | — | — | — | — |
| 2000-12-05 | $14.78 | $14.83 | $14.46 | $14.64 | 179,552 | — | — | — | — | — |
| 2000-12-04 | $14.92 | $14.92 | $14.55 | $14.59 | 225,418 | — | — | — | — | — |
| 2000-12-01 | $14.36 | $15.06 | $14.27 | $14.73 | 194,526 | — | — | — | — | — |
| 2000-11-30 | $14.18 | $14.78 | $13.67 | $14.32 | 469,182 | — | — | — | — | — |
| 2000-11-29 | $14.27 | $14.73 | $13.85 | $14.27 | 607,859 | — | — | — | — | — |
| 2000-11-28 | $16.68 | $16.73 | $16.12 | $16.12 | 187,646 | — | — | — | — | — |
| 2000-11-27 | $16.26 | $16.86 | $16.26 | $16.82 | 158,373 | — | — | — | — | — |
| 2000-11-24 | $16.45 | $16.54 | $16.22 | $16.26 | 58,412 | — | — | — | — | — |
| 2000-11-22 | $16.63 | $16.86 | $16.03 | $16.45 | 146,367 | — | — | — | — | — |
| 2000-11-21 | $15.34 | $17.00 | $15.06 | $16.82 | 214,491 | — | — | — | — | — |
| 2000-11-20 | $15.61 | $16.12 | $15.24 | $15.34 | 118,712 | — | — | — | — | — |
| 2000-11-17 | $15.57 | $16.17 | $15.57 | $15.61 | 113,991 | — | — | — | — | — |
| 2000-11-16 | $16.12 | $16.26 | $15.34 | $15.38 | 171,593 | — | — | — | — | — |
| 2000-11-15 | $16.68 | $17.14 | $16.31 | $16.31 | 321,197 | — | — | — | — | — |
| 2000-11-14 | $16.45 | $16.96 | $16.45 | $16.68 | 151,358 | — | — | — | — | — |
| 2000-11-13 | $15.57 | $16.54 | $15.57 | $16.45 | 309,730 | — | — | — | — | — |
| 2000-11-10 | $14.36 | $16.12 | $14.27 | $15.66 | 244,169 | — | — | — | — | — |
| 2000-11-09 | $15.52 | $15.66 | $14.36 | $14.36 | 294,217 | — | — | — | — | — |
| 2000-11-08 | $15.06 | $16.03 | $14.87 | $15.57 | 268,856 | — | — | — | — | — |
| 2000-11-07 | $14.41 | $15.01 | $14.08 | $15.01 | 443,012 | — | — | — | — | — |
| 2000-11-06 | $15.10 | $15.29 | $14.50 | $14.50 | 259,413 | — | — | — | — | — |
| 2000-11-03 | $14.59 | $14.96 | $14.41 | $14.92 | 1,424,004 | — | — | — | — | — |
| 2000-11-02 | $15.43 | $15.71 | $14.32 | $14.46 | 2,439,936 | — | — | — | — | — |
| 2000-11-01 | $14.64 | $15.57 | $14.64 | $15.57 | 1,619,340 | — | — | — | — | — |
| 2000-10-31 | $16.31 | $16.40 | $14.64 | $14.64 | 1,375,575 | — | — | — | — | — |
| 2000-10-30 | $16.54 | $16.82 | $16.45 | $16.68 | 312,833 | — | — | — | — | — |
| 2000-10-27 | $16.22 | $16.77 | $15.98 | $16.45 | 175,505 | — | — | — | — | — |
| 2000-10-26 | $15.94 | $16.31 | $15.75 | $16.12 | 259,278 | — | — | — | — | — |
| 2000-10-25 | $15.01 | $16.82 | $15.01 | $16.12 | 379,204 | — | — | — | — | — |
| 2000-10-24 | $14.83 | $15.10 | $14.83 | $15.01 | 141,510 | — | — | — | — | — |
| 2000-10-23 | $15.06 | $15.10 | $14.83 | $14.87 | 164,443 | — | — | — | — | — |
| 2000-10-20 | $14.92 | $15.20 | $14.83 | $14.96 | 207,611 | — | — | — | — | — |
| 2000-10-19 | $14.92 | $15.01 | $14.64 | $14.78 | 184,678 | — | — | — | — | — |
| 2000-10-18 | $14.27 | $14.78 | $14.27 | $14.73 | 222,045 | — | — | — | — | — |
| 2000-10-17 | $15.01 | $15.01 | $14.18 | $14.41 | 657,772 | — | — | — | — | — |
| 2000-10-16 | $15.57 | $15.57 | $15.10 | $15.20 | 338,059 | — | — | — | — | — |
| 2000-10-13 | $16.54 | $16.59 | $15.29 | $15.61 | 381,362 | — | — | — | — | — |
| 2000-10-12 | $16.86 | $16.96 | $16.45 | $16.45 | 227,846 | — | — | — | — | — |
| 2000-10-11 | $16.96 | $17.05 | $16.77 | $16.96 | 142,859 | — | — | — | — | — |
| 2000-10-10 | $16.77 | $17.00 | $16.68 | $17.00 | 168,085 | — | — | — | — | — |
| 2000-10-09 | $17.05 | $17.05 | $16.63 | $16.77 | 134,900 | — | — | — | — | — |
| 2000-10-06 | $17.28 | $17.42 | $17.00 | $17.10 | 135,170 | — | — | — | — | — |
| 2000-10-05 | $17.42 | $17.61 | $17.14 | $17.23 | 1,147,325 | — | — | — | — | — |
| 2000-10-04 | $16.68 | $17.14 | $16.63 | $16.82 | 321,332 | — | — | — | — | — |
| 2000-10-03 | $16.49 | $17.28 | $16.45 | $16.59 | 274,791 | — | — | — | — | — |
| 2000-10-02 | $18.02 | $18.07 | $16.68 | $16.86 | 325,244 | — | — | — | — | — |
| 2000-09-29 | $17.05 | $18.49 | $16.86 | $18.16 | 757,329 | — | — | — | — | — |
| 2000-09-28 | $16.35 | $17.00 | $16.35 | $16.91 | 411,850 | — | — | — | — | — |
| 2000-09-27 | $15.75 | $17.33 | $15.71 | $16.40 | 588,434 | — | — | — | — | — |
| 2000-09-26 | $15.24 | $15.75 | $15.06 | $15.66 | 264,809 | — | — | — | — | — |
| 2000-09-25 | $15.15 | $15.38 | $14.87 | $15.24 | 443,551 | — | — | — | — | — |
| 2000-09-22 | $14.64 | $15.20 | $14.64 | $15.20 | 124,783 | — | — | — | — | — |
| 2000-09-21 | $14.59 | $14.78 | $14.55 | $14.73 | 74,735 | — | — | — | — | — |
| 2000-09-20 | $14.92 | $14.92 | $14.46 | $14.69 | 197,359 | — | — | — | — | — |
| 2000-09-19 | $14.73 | $15.01 | $14.55 | $15.01 | 149,739 | — | — | — | — | — |
| 2000-09-18 | $15.01 | $15.01 | $14.73 | $14.83 | 188,995 | — | — | — | — | — |
| 2000-09-15 | $15.20 | $15.71 | $15.06 | $15.06 | 330,910 | — | — | — | — | — |
| 2000-09-14 | $16.22 | $16.22 | $15.38 | $15.52 | 353,303 | — | — | — | — | — |
| 2000-09-13 | $14.69 | $16.86 | $14.69 | $16.22 | 645,631 | — | — | — | — | — |
| 2000-09-12 | $14.41 | $14.64 | $14.27 | $14.59 | 134,091 | — | — | — | — | — |
| 2000-09-11 | $14.83 | $14.83 | $14.46 | $14.50 | 87,415 | — | — | — | — | — |
| 2000-09-08 | $14.22 | $14.83 | $14.13 | $14.78 | 349,796 | — | — | — | — | — |
| 2000-09-07 | $14.08 | $14.36 | $14.04 | $14.22 | 229,060 | — | — | — | — | — |
| 2000-09-06 | $14.08 | $14.22 | $13.57 | $14.18 | 431,815 | — | — | — | — | — |
| 2000-09-05 | $14.36 | $14.41 | $14.08 | $14.08 | 318,364 | — | — | — | — | — |
| 2000-09-01 | $14.64 | $14.73 | $14.36 | $14.41 | 369,491 | — | — | — | — | — |
| 2000-08-31 | $14.69 | $14.78 | $14.64 | $14.64 | 206,802 | — | — | — | — | — |
| 2000-08-30 | $14.78 | $14.83 | $14.64 | $14.78 | 114,800 | — | — | — | — | — |
| 2000-08-29 | $14.87 | $15.01 | $14.78 | $14.78 | 278,569 | — | — | — | — | — |
| 2000-08-28 | $14.92 | $14.92 | $14.78 | $14.87 | 227,846 | — | — | — | — | — |
| 2000-08-25 | $14.92 | $15.06 | $14.64 | $14.92 | 318,364 | — | — | — | — | — |
| 2000-08-24 | $15.20 | $15.20 | $14.87 | $15.01 | 146,367 | — | — | — | — | — |
| 2000-08-23 | $15.66 | $15.66 | $14.83 | $15.20 | 256,445 | — | — | — | — | — |
| 2000-08-22 | $15.85 | $16.03 | $15.57 | $15.57 | 221,506 | — | — | — | — | — |
| 2000-08-21 | $15.66 | $15.75 | $15.52 | $15.75 | 267,507 | — | — | — | — | — |
| 2000-08-18 | $15.75 | $15.85 | $15.57 | $15.66 | 287,337 | — | — | — | — | — |
| 2000-08-17 | $16.08 | $16.54 | $15.57 | $15.57 | 329,831 | — | — | — | — | — |
| 2000-08-16 | $16.63 | $16.63 | $15.75 | $15.98 | 682,999 | — | — | — | — | — |
| 2000-08-15 | $16.73 | $16.86 | $16.59 | $16.59 | 260,762 | — | — | — | — | — |
| 2000-08-14 | $16.49 | $16.96 | $16.49 | $16.59 | 83,368 | — | — | — | — | — |
| 2000-08-11 | $16.68 | $16.86 | $16.40 | $16.40 | 136,519 | — | — | — | — | — |
| 2000-08-10 | $16.40 | $17.93 | $16.35 | $16.68 | 554,574 | — | — | — | — | — |
| 2000-08-09 | $16.03 | $16.54 | $16.03 | $16.26 | 206,397 | — | — | — | — | — |
| 2000-08-08 | $15.85 | $16.12 | $15.80 | $16.03 | 163,499 | — | — | — | — | — |
| 2000-08-07 | $16.22 | $16.35 | $15.94 | $16.03 | 284,774 | — | — | — | — | — |
| 2000-08-04 | $16.63 | $16.63 | $15.89 | $16.40 | 167,951 | — | — | — | — | — |
| 2000-08-03 | $16.96 | $16.96 | $16.63 | $16.68 | 144,883 | — | — | — | — | — |
| 2000-08-02 | $16.96 | $17.00 | $16.49 | $16.77 | 370,166 | — | — | — | — | — |
| 2000-08-01 | $17.70 | $17.88 | $16.96 | $17.33 | 325,784 | — | — | — | — | — |
| 2000-07-31 | $17.05 | $17.88 | $17.05 | $17.88 | 209,500 | — | — | — | — | — |
| 2000-07-28 | $17.10 | $17.33 | $17.05 | $17.23 | 244,304 | — | — | — | — | — |
| 2000-07-27 | $16.49 | $17.33 | $16.49 | $17.00 | 341,567 | — | — | — | — | — |
| 2000-07-26 | $15.94 | $16.49 | $15.85 | $16.49 | 160,666 | — | — | — | — | — |
| 2000-07-25 | $16.08 | $16.31 | $15.98 | $16.12 | 240,122 | — | — | — | — | — |
| 2000-07-24 | $15.75 | $16.35 | $15.57 | $16.26 | 198,843 | — | — | — | — | — |
| 2000-07-21 | $15.94 | $15.98 | $14.64 | $15.94 | 598,956 | — | — | — | — | — |
| 2000-07-20 | $15.75 | $16.22 | $15.75 | $16.12 | 109,134 | — | — | — | — | — |
| 2000-07-19 | $16.45 | $16.45 | $15.43 | $15.75 | 530,966 | — | — | — | — | — |
| 2000-07-18 | $16.73 | $16.73 | $16.35 | $16.49 | 243,899 | — | — | — | — | — |
| 2000-07-17 | $16.77 | $17.33 | $16.54 | $16.73 | 445,170 | — | — | — | — | — |
| 2000-07-14 | $16.03 | $17.37 | $16.03 | $16.96 | 571,841 | — | — | — | — | — |
| 2000-07-13 | $15.66 | $17.33 | $15.61 | $15.94 | 518,556 | — | — | — | — | — |
| 2000-07-12 | $14.73 | $15.47 | $14.64 | $15.47 | 518,421 | — | — | — | — | — |
| 2000-07-11 | $14.64 | $14.87 | $14.55 | $14.64 | 425,744 | — | — | — | — | — |
| 2000-07-10 | $14.18 | $14.64 | $13.99 | $14.64 | 1,416,045 | — | — | — | — | — |
| 2000-07-07 | $14.13 | $14.46 | $13.99 | $14.18 | 1,077,042 | — | — | — | — | — |
| 2000-07-06 | $14.27 | $14.32 | $14.04 | $14.08 | 201,541 | — | — | — | — | — |
| 2000-07-05 | $13.81 | $14.36 | $13.71 | $14.36 | 435,862 | — | — | — | — | — |
| 2000-07-03 | $13.71 | $14.08 | $13.71 | $13.85 | 154,865 | — | — | — | — | — |
| 2000-06-30 | $13.99 | $14.41 | $13.53 | $13.53 | 909,631 | — | — | — | — | — |
| 2000-06-29 | $14.04 | $14.04 | $13.71 | $13.95 | 247,407 | — | — | — | — | — |
| 2000-06-28 | $13.81 | $14.08 | $13.62 | $14.04 | 1,009,996 | — | — | — | — | — |
| 2000-06-27 | $13.99 | $13.99 | $13.76 | $13.95 | 445,710 | — | — | — | — | — |
| 2000-06-26 | $13.95 | $14.18 | $13.81 | $13.95 | 796,585 | — | — | — | — | — |
| 2000-06-23 | $14.04 | $14.13 | $13.81 | $13.85 | 451,915 | — | — | — | — | — |
| 2000-06-22 | $13.95 | $14.04 | $13.90 | $14.04 | 669,509 | — | — | — | — | — |
| 2000-06-21 | $13.76 | $14.04 | $13.76 | $13.95 | 706,471 | — | — | — | — | — |
| 2000-06-20 | $13.76 | $13.81 | $13.57 | $13.81 | 824,239 | — | — | — | — | — |
| 2000-06-19 | $14.18 | $14.50 | $13.76 | $13.76 | 842,585 | — | — | — | — | — |
| 2000-06-16 | $13.30 | $14.59 | $13.30 | $14.41 | 1,538,804 | — | — | — | — | — |
| 2000-06-15 | $12.97 | $13.16 | $12.97 | $13.16 | 353,843 | — | — | — | — | — |
| 2000-06-14 | $13.16 | $13.30 | $12.97 | $13.02 | 988,143 | — | — | — | — | — |
| 2000-06-13 | $12.79 | $13.44 | $12.79 | $13.16 | 916,646 | — | — | — | — | — |
| 2000-06-12 | $12.74 | $12.88 | $12.46 | $12.88 | 162,285 | — | — | — | — | — |
| 2000-06-09 | $12.42 | $12.88 | $12.37 | $12.60 | 693,926 | — | — | — | — | — |
| 2000-06-08 | $12.23 | $12.56 | $12.14 | $12.56 | 423,586 | — | — | — | — | — |
| 2000-06-07 | $11.86 | $12.32 | $11.77 | $12.23 | 1,025,240 | — | — | — | — | — |
| 2000-06-06 | $12.79 | $12.79 | $12.05 | $12.05 | 654,805 | — | — | — | — | — |
| 2000-06-05 | $12.88 | $13.02 | $12.79 | $12.79 | 595,718 | — | — | — | — | — |
| 2000-06-02 | $12.79 | $12.93 | $12.60 | $12.69 | 757,733 | — | — | — | — | — |
| 2000-06-01 | $12.60 | $12.79 | $12.56 | $12.60 | 836,650 | — | — | — | — | — |
| 2000-05-31 | $12.14 | $13.07 | $12.14 | $12.60 | 484,561 | — | — | — | — | — |
| 2000-05-30 | $12.05 | $12.37 | $12.00 | $12.23 | 994,753 | — | — | — | — | — |
| 2000-05-26 | $12.42 | $12.69 | $12.05 | $12.23 | 405,644 | — | — | — | — | — |
| 2000-05-25 | $13.53 | $13.53 | $12.00 | $12.42 | 704,178 | — | — | — | — | — |
| 2000-05-24 | $13.81 | $14.08 | $13.34 | $13.71 | 559,430 | — | — | — | — | — |
| 2000-05-23 | $13.90 | $13.90 | $13.67 | $13.81 | 382,172 | — | — | — | — | — |
| 2000-05-22 | $13.71 | $13.90 | $13.71 | $13.71 | 218,808 | — | — | — | — | — |
| 2000-05-19 | $14.18 | $14.18 | $13.76 | $13.76 | 540,005 | — | — | — | — | — |
| 2000-05-18 | $14.27 | $14.36 | $13.90 | $14.36 | 424,800 | — | — | — | — | — |
| 2000-05-17 | $13.76 | $14.55 | $13.57 | $14.46 | 532,855 | — | — | — | — | — |
| 2000-05-16 | $12.69 | $13.71 | $12.60 | $13.57 | 508,978 | — | — | — | — | — |
| 2000-05-15 | $12.60 | $12.79 | $12.23 | $12.60 | 220,696 | — | — | — | — | — |
| 2000-05-12 | $11.03 | $12.46 | $11.03 | $12.42 | 847,037 | — | — | — | — | — |
| 2000-05-11 | $11.95 | $11.95 | $10.98 | $11.03 | 1,236,089 | — | — | — | — | — |
| 2000-05-10 | $12.14 | $12.23 | $11.68 | $11.86 | 448,138 | — | — | — | — | — |
| 2000-05-09 | $12.51 | $12.65 | $12.14 | $12.14 | 665,597 | — | — | — | — | — |
| 2000-05-08 | $12.56 | $12.60 | $12.32 | $12.60 | 617,707 | — | — | — | — | — |
| 2000-05-05 | $13.16 | $13.16 | $12.51 | $12.51 | 574,944 | — | — | — | — | — |
| 2000-05-04 | $12.60 | $13.20 | $11.58 | $13.20 | 1,238,247 | — | — | — | — | — |
| 2000-05-03 | $12.28 | $12.65 | $12.18 | $12.46 | 1,164,457 | — | — | — | — | — |
| 2000-05-02 | $12.65 | $12.65 | $12.42 | $12.46 | 802,250 | — | — | — | — | — |
| 2000-05-01 | $12.74 | $12.83 | $12.60 | $12.60 | 843,260 | — | — | — | — | — |
| 2000-04-28 | $12.97 | $13.34 | $12.60 | $12.65 | 1,288,295 | — | — | — | — | — |
| 2000-04-27 | $13.07 | $13.07 | $12.28 | $12.79 | 1,577,386 | — | — | — | — | — |
| 2000-04-26 | $15.98 | $15.98 | $12.60 | $13.25 | 4,448,732 | — | — | — | — | — |
| 2000-04-25 | $15.75 | $16.45 | $15.75 | $16.17 | 981,802 | — | — | — | — | — |
| 2000-04-24 | $14.73 | $15.94 | $14.73 | $15.85 | 701,750 | — | — | — | — | — |
| 2000-04-20 | $14.73 | $15.06 | $14.73 | $15.01 | 718,882 | — | — | — | — | — |
| 2000-04-19 | $15.10 | $15.10 | $14.55 | $14.83 | 739,252 | — | — | — | — | — |
| 2000-04-18 | $15.29 | $15.57 | $14.73 | $15.20 | 1,162,298 | — | — | — | — | — |
| 2000-04-17 | $16.35 | $16.68 | $15.29 | $15.29 | 2,489,984 | — | — | — | — | — |
| 2000-04-14 | $16.82 | $16.82 | $16.03 | $16.54 | 1,141,254 | — | — | — | — | — |
| 2000-04-13 | $17.23 | $17.23 | $16.77 | $17.10 | 1,296,794 | — | — | — | — | — |
| 2000-04-12 | $16.45 | $17.88 | $16.40 | $17.19 | 1,092,285 | — | — | — | — | — |
| 2000-04-11 | $16.63 | $16.68 | $16.40 | $16.40 | 1,497,930 | — | — | — | — | — |
| 2000-04-10 | $16.73 | $16.86 | $16.31 | $16.49 | 1,633,369 | — | — | — | — | — |
| 2000-04-07 | $17.10 | $17.33 | $16.68 | $16.68 | 2,340,380 | — | — | — | — | — |
| 2000-04-06 | $16.35 | $17.33 | $16.35 | $17.14 | 2,151,655 | — | — | — | — | — |
| 2000-04-05 | $15.80 | $17.42 | $15.80 | $16.35 | 3,174,872 | — | — | — | — | — |
| 2000-04-04 | $15.20 | $16.08 | $14.64 | $15.80 | 2,687,613 | — | — | — | — | — |
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.