Global Payments Inc GPN
+1697.9%vs Day 1Spinoff of Ndchealth Corp (NDC) · Classic Spinoff · Spun Feb 1, 2001
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | February 1, 2001 |
| Days since spinoff | 9370 days · 9367 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | February 1, 2003 |
| Parent | Ndchealth Corp (NDC) |
| Day-1 reaction | |
| Day 1 open | $4.75 |
| Day 1 return (open→close) | +10.0% |
| Day 1 price (close) | $5.22 |
| Day 1 range | $4.69 – $5.30 +13.0% spread |
| Day 1 low held? | Breached after 10 sessions to -13.4% below |
| Price levels | |
| Post-spin low (closing) | $4.16 on Mar 21, 2001 · 48 days post-spin |
| Current price (Sep 25, 2026) | $86.49 |
| Returns | |
| Return vs Day 1 (close) | +1697.9% |
| — range by day 1 entry theoretical bounds | +1670.7% to +1901.0% |
| Return vs post-spin low (price) | +1979.1% |
| Total return vs low incl. dividends since | +2156.0% |
| First-quarter return (≈90d) | +17.0% |
| 1-year return | +63.2% |
| 3-year return | +124.7% |
| 5-year return | +392.1% |
| Annualized return (CAGR) | +11.9% |
| Versus benchmarks | |
| S&P 500 over same window | +807.7% |
| Annualized excess vs S&P | +2.9% |
| Risk & recovery | |
| Max drawdown | -71.5% |
| Days to recover Day 1 | 69 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 265,811,863 |
| Diluted average shares the EPS denominator | 270,115,000 |
| Free float | 219,622,679 83% of shares outstanding |
| Held by institutions | 113% insiders 0.9% |
| Share count trend Jun 2025 → Jun 2026 | +9.6% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $199M |
| Normal volume baseline | 359,800 shares · now 6.40x |
| Day 1 volume | 7.1x normal · first week 3.7x |
| Decay | half in 2 sessions · normal by 9 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $86.21 | $86.77 | $84.97 | $86.49 | 2,159,300 | 219,622,679 | 0.81% | $22.99B | — | — |
| 2026-09-24 | $84.23 | $85.46 | $83.14 | $85.31 | 2,258,200 | 219,622,679 | 0.85% | $22.68B | — | — |
| 2026-09-23 | $84.46 | $85.44 | $83.19 | $84.00 | 2,437,400 | 219,622,679 | 0.92% | $22.33B | — | — |
| 2026-09-22 | $86.15 | $86.25 | $84.36 | $84.78 | 2,586,400 | 219,622,679 | 0.97% | $22.54B | — | — |
| 2026-09-21 | $85.71 | $86.61 | $84.18 | $85.29 | 2,672,800 | 219,622,679 | 1.01% | $22.67B | — | — |
| 2026-09-18 | $84.99 | $85.66 | $84.14 | $85.06 | 5,788,300 | 219,622,679 | 2.18% | $22.61B | — | — |
| 2026-09-17 | $86.95 | $87.41 | $85.38 | $85.40 | 1,840,000 | 219,622,679 | 0.69% | $22.70B | — | — |
| 2026-09-16 | $90.09 | $90.09 | $85.41 | $86.49 | 1,955,400 | 219,622,679 | 0.74% | $22.99B | — | — |
| 2026-09-15 | $88.55 | $90.02 | $88.39 | $88.98 | 2,348,200 | 219,622,679 | 0.88% | $23.65B | — | — |
| 2026-09-14 | $89.47 | $90.55 | $88.92 | $90.19 | 2,516,600 | 219,622,679 | 0.95% | $23.97B | — | — |
| 2026-09-11 | $89.17 | $89.42 | $88.09 | $88.29 | 2,030,600 | 219,622,679 | 0.76% | $23.47B | $0.25 | — |
| 2026-09-10 | $86.87 | $88.97 | $86.18 | $88.55 | 1,762,600 | 219,622,679 | 0.66% | $23.54B | — | — |
| 2026-09-09 | $89.01 | $89.01 | $87.00 | $87.02 | 2,579,000 | 219,622,679 | 0.97% | $23.13B | — | — |
| 2026-09-08 | $90.64 | $92.54 | $89.14 | $89.42 | 2,637,800 | 219,622,679 | 0.99% | $23.77B | — | — |
| 2026-09-04 | $90.79 | $94.08 | $90.19 | $92.54 | 2,970,600 | 219,622,679 | 1.12% | $24.60B | — | — |
| 2026-09-03 | $93.76 | $95.18 | $91.24 | $91.77 | 1,685,800 | 219,622,679 | 0.63% | $24.39B | — | — |
| 2026-09-02 | $90.29 | $93.61 | $89.73 | $92.81 | 1,968,200 | 219,622,679 | 0.74% | $24.67B | — | — |
| 2026-09-01 | $90.33 | $92.00 | $89.73 | $90.06 | 1,921,200 | 219,622,679 | 0.72% | $23.94B | — | — |
| 2026-08-31 | $91.28 | $91.86 | $89.87 | $91.05 | 3,341,600 | 219,622,679 | 1.26% | $24.20B | — | — |
| 2026-08-28 | $93.09 | $93.67 | $91.55 | $91.82 | 1,869,200 | 219,622,679 | 0.70% | $24.41B | — | — |
| 2026-08-27 | $92.68 | $93.45 | $91.69 | $92.74 | 2,140,000 | 219,622,679 | 0.81% | $24.65B | — | — |
| 2026-08-26 | $93.66 | $94.00 | $92.71 | $92.96 | 3,037,600 | 219,622,679 | 1.14% | $24.71B | — | — |
| 2026-08-25 | $93.86 | $94.89 | $92.74 | $93.82 | 3,089,200 | 219,622,679 | 1.16% | $24.94B | — | — |
| 2026-08-24 | $93.63 | $95.88 | $93.63 | $94.30 | 3,307,100 | 219,622,679 | 1.24% | $25.07B | — | — |
| 2026-08-21 | $93.03 | $94.64 | $91.58 | $93.49 | 4,132,100 | 219,622,679 | 1.55% | $24.85B | — | — |
| 2026-08-20 | $91.61 | $92.93 | $90.85 | $92.28 | 1,899,600 | 219,622,679 | 0.71% | $24.53B | — | — |
| 2026-08-19 | $90.47 | $92.53 | $90.38 | $91.74 | 2,460,500 | 219,622,679 | 0.93% | $24.39B | — | — |
| 2026-08-18 | $91.66 | $93.05 | $90.36 | $90.37 | 1,442,400 | 219,622,679 | 0.54% | $24.02B | — | — |
| 2026-08-17 | $92.03 | $92.45 | $90.18 | $90.38 | 2,741,100 | 219,622,679 | 1.03% | $24.02B | — | — |
| 2026-08-14 | $94.71 | $95.23 | $92.00 | $93.05 | 2,498,100 | — | 0.94% | $24.73B | — | — |
| 2026-08-13 | $88.90 | $95.58 | $88.60 | $94.83 | 3,638,200 | — | 1.37% | $25.21B | — | — |
| 2026-08-12 | $85.75 | $88.74 | $84.20 | $88.53 | 2,944,000 | — | 1.11% | $23.53B | — | — |
| 2026-08-11 | $85.96 | $86.91 | $85.58 | $85.86 | 2,102,500 | — | 0.79% | $22.82B | — | — |
| 2026-08-10 | $85.70 | $86.93 | $84.99 | $86.13 | 2,691,000 | — | 1.01% | $22.89B | — | — |
| 2026-08-07 | $87.60 | $88.50 | $84.64 | $86.12 | 5,308,800 | — | 2.00% | $22.89B | — | — |
| 2026-08-06 | $87.52 | $87.79 | $85.70 | $87.69 | 4,914,600 | — | 1.85% | $23.31B | — | — |
| 2026-08-05 | $87.78 | $90.85 | $86.00 | $87.48 | 4,160,400 | — | 1.57% | $23.25B | — | — |
| 2026-08-04 | $84.89 | $88.57 | $84.46 | $88.25 | 4,048,700 | — | 1.52% | $23.46B | — | — |
| 2026-08-03 | $85.75 | $87.09 | $84.10 | $86.19 | 3,280,200 | — | 1.23% | $22.91B | — | — |
| 2026-07-31 | $85.67 | $86.25 | $83.87 | $84.08 | 3,003,600 | — | 1.13% | $22.35B | — | — |
| 2026-07-30 | $86.79 | $87.53 | $84.83 | $86.84 | 2,774,200 | — | 1.04% | $23.08B | — | — |
| 2026-07-29 | $86.57 | $89.10 | $86.29 | $88.27 | 2,942,500 | — | 1.11% | $23.46B | — | — |
| 2026-07-28 | $84.93 | $87.53 | $84.59 | $87.46 | 3,581,400 | — | 1.35% | $23.25B | — | — |
| 2026-07-27 | $82.02 | $84.34 | $82.02 | $84.06 | 3,472,900 | — | 1.31% | $22.34B | — | — |
| 2026-07-24 | $78.56 | $81.15 | $78.13 | $80.92 | 2,981,800 | — | 1.12% | $21.51B | — | — |
| 2026-07-23 | $78.70 | $78.88 | $77.25 | $77.86 | 2,629,300 | — | 0.99% | $20.70B | — | — |
| 2026-07-22 | $80.80 | $80.85 | $78.49 | $78.97 | 2,355,000 | — | 0.89% | $20.99B | — | — |
| 2026-07-21 | $82.00 | $82.80 | $79.68 | $80.07 | 2,379,700 | — | 0.90% | $21.28B | — | — |
| 2026-07-20 | $80.90 | $83.03 | $78.87 | $82.37 | 5,877,200 | — | 2.21% | $21.89B | — | — |
| 2026-07-17 | $79.85 | $81.96 | $77.74 | $77.82 | 2,807,000 | — | 1.06% | $20.69B | — | — |
| 2026-07-16 | $78.85 | $80.76 | $78.75 | $80.49 | 4,330,300 | — | 1.63% | $21.40B | — | — |
| 2026-07-15 | $78.03 | $80.59 | $76.79 | $78.22 | 3,478,900 | — | 1.31% | $20.79B | — | — |
| 2026-07-14 | $75.40 | $76.48 | $74.69 | $75.89 | 2,145,700 | — | 0.81% | $20.17B | — | — |
| 2026-07-13 | $76.77 | $78.03 | $76.54 | $76.85 | 3,339,600 | — | 1.26% | $20.43B | — | — |
| 2026-07-10 | $75.62 | $76.84 | $75.21 | $76.04 | 2,285,300 | — | 0.86% | $20.21B | — | — |
| 2026-07-09 | $72.50 | $74.42 | $71.45 | $74.38 | 2,261,100 | — | 0.85% | $19.77B | — | — |
| 2026-07-08 | $76.79 | $76.79 | $72.13 | $73.01 | 3,554,200 | — | 1.34% | $19.41B | — | — |
| 2026-07-07 | $77.78 | $79.32 | $77.52 | $77.59 | 2,267,800 | — | 0.85% | $20.62B | — | — |
| 2026-07-06 | $78.38 | $78.40 | $76.51 | $77.41 | 3,478,500 | — | 1.31% | $20.58B | — | — |
| 2026-07-02 | $75.75 | $78.71 | $75.55 | $78.63 | 4,358,600 | — | 1.64% | $20.90B | — | — |
| 2026-07-01 | $73.51 | $76.59 | $72.62 | $75.05 | 4,259,300 | — | 1.60% | $19.95B | — | — |
| 2026-06-30 | $70.84 | $72.67 | $69.65 | $72.56 | 4,021,900 | — | 1.51% | $19.29B | — | — |
| 2026-06-29 | $70.00 | $71.50 | $69.73 | $71.12 | 2,833,300 | — | 1.04% | $19.44B | — | — |
| 2026-06-26 | $67.57 | $69.99 | $67.50 | $69.80 | 3,917,800 | — | 1.43% | $19.08B | — | — |
| 2026-06-25 | $67.46 | $69.20 | $66.89 | $68.16 | 4,239,700 | — | 1.55% | $18.63B | — | — |
| 2026-06-24 | $64.40 | $67.39 | $64.40 | $67.08 | 5,921,700 | — | 2.17% | $18.34B | — | — |
| 2026-06-23 | $64.72 | $65.50 | $63.66 | $64.28 | 2,872,900 | — | 1.05% | $17.57B | — | — |
| 2026-06-22 | $66.08 | $67.51 | $64.94 | $65.09 | 3,361,600 | — | 1.23% | $17.80B | — | — |
| 2026-06-18 | $66.64 | $67.98 | $65.81 | $66.88 | 6,117,800 | — | 2.24% | $18.28B | — | — |
| 2026-06-17 | $68.06 | $70.11 | $65.85 | $66.36 | 3,824,200 | — | 1.40% | $18.14B | — | — |
| 2026-06-16 | $67.85 | $69.26 | $67.39 | $68.49 | 4,899,600 | — | 1.79% | $18.72B | — | — |
| 2026-06-15 | $69.18 | $70.50 | $67.09 | $67.48 | 3,597,600 | — | 1.32% | $18.45B | — | — |
| 2026-06-12 | $65.95 | $68.03 | $65.62 | $67.71 | 4,199,800 | — | 1.54% | $18.51B | $0.25 | — |
| 2026-06-11 | $62.78 | $65.53 | $61.16 | $65.44 | 5,005,900 | — | 1.83% | $17.89B | — | — |
| 2026-06-10 | $63.07 | $64.32 | $62.24 | $62.47 | 3,786,100 | — | 1.38% | $17.08B | — | — |
| 2026-06-09 | $63.92 | $66.27 | $63.20 | $63.81 | 4,014,400 | — | 1.47% | $17.45B | — | — |
| 2026-06-08 | $65.86 | $66.51 | $64.32 | $64.50 | 3,224,200 | — | 1.18% | $17.63B | — | — |
| 2026-06-05 | $67.38 | $67.53 | $65.03 | $66.32 | 4,600,200 | — | 1.68% | $18.13B | — | — |
| 2026-06-04 | $69.25 | $70.33 | $67.63 | $67.81 | 5,115,300 | — | 1.87% | $18.54B | — | — |
| 2026-06-03 | $73.00 | $73.17 | $63.80 | $67.85 | 11,515,000 | — | 4.21% | $18.55B | — | — |
| 2026-06-02 | $74.33 | $74.85 | $73.03 | $74.03 | 3,729,700 | — | 1.36% | $20.24B | — | — |
| 2026-06-01 | $75.75 | $76.06 | $73.91 | $75.46 | 5,335,600 | — | 1.95% | $20.63B | — | — |
| 2026-05-29 | $74.00 | $75.66 | $73.53 | $75.51 | 3,968,900 | — | 1.45% | $20.64B | — | — |
| 2026-05-28 | $73.02 | $75.11 | $72.58 | $73.95 | 3,041,500 | — | 1.11% | $20.22B | — | — |
| 2026-05-27 | $73.41 | $75.60 | $73.12 | $73.46 | 3,581,700 | — | 1.31% | $20.08B | — | — |
| 2026-05-26 | $73.23 | $73.75 | $72.29 | $73.28 | 2,330,700 | — | 0.85% | $20.03B | — | — |
| 2026-05-22 | $72.64 | $74.00 | $72.53 | $73.26 | 2,094,100 | — | 0.77% | $20.03B | — | — |
| 2026-05-21 | $70.12 | $73.00 | $69.15 | $72.59 | 4,881,100 | — | 1.79% | $19.85B | — | — |
| 2026-05-20 | $68.47 | $70.91 | $66.76 | $70.78 | 3,414,300 | — | 1.25% | $19.35B | — | — |
| 2026-05-19 | $69.52 | $70.00 | $67.61 | $67.94 | 3,643,600 | — | 1.33% | $18.57B | — | — |
| 2026-05-18 | $67.43 | $69.90 | $67.30 | $68.67 | 2,866,200 | — | 1.05% | $18.77B | — | — |
| 2026-05-15 | $67.92 | $68.84 | $67.21 | $67.58 | 2,565,900 | — | 0.94% | $18.48B | — | — |
| 2026-05-14 | $67.36 | $68.15 | $66.38 | $67.33 | 2,168,200 | — | 0.79% | $18.41B | — | — |
| 2026-05-13 | $67.99 | $67.99 | $66.13 | $67.01 | 3,431,100 | — | 1.25% | $18.32B | — | — |
| 2026-05-12 | $68.77 | $69.47 | $67.63 | $68.61 | 2,786,000 | — | 1.02% | $18.76B | — | — |
| 2026-05-11 | $68.73 | $69.78 | $68.32 | $68.77 | 2,393,300 | — | 0.88% | $18.80B | — | — |
| 2026-05-08 | $69.99 | $70.60 | $68.58 | $69.19 | 3,560,700 | — | 1.30% | $18.92B | — | — |
| 2026-05-07 | $69.50 | $72.48 | $68.53 | $70.13 | 5,242,700 | — | 1.92% | $19.17B | — | — |
| 2026-05-06 | $72.30 | $74.20 | $67.96 | $69.63 | 5,751,500 | — | 2.10% | $19.04B | — | — |
| 2026-05-05 | $70.70 | $71.07 | $69.04 | $69.47 | 5,291,400 | — | 1.94% | $18.99B | — | — |
| 2026-05-04 | $72.23 | $73.58 | $71.45 | $71.80 | 3,665,100 | — | 1.34% | $19.63B | — | — |
| 2026-05-01 | $72.90 | $73.46 | $71.71 | $72.36 | 2,871,800 | — | 1.05% | $19.78B | — | — |
| 2026-04-30 | $70.61 | $72.55 | $69.88 | $71.96 | 6,323,500 | — | 2.31% | $19.67B | — | — |
| 2026-04-29 | $68.76 | $71.22 | $68.40 | $70.97 | 4,634,700 | — | 1.70% | $19.40B | — | — |
| 2026-04-28 | $68.75 | $70.19 | $67.85 | $67.89 | 1,791,000 | — | 0.66% | $18.56B | — | — |
| 2026-04-27 | $67.55 | $69.02 | $67.35 | $68.33 | 2,380,100 | — | 0.87% | $18.68B | — | — |
| 2026-04-24 | $67.38 | $67.78 | $66.50 | $67.76 | 1,519,400 | — | 0.56% | $18.53B | — | — |
| 2026-04-23 | $70.66 | $71.39 | $67.00 | $67.86 | 2,239,800 | — | 0.82% | $18.55B | — | — |
| 2026-04-22 | $71.70 | $72.69 | $70.95 | $71.62 | 2,118,100 | — | 0.77% | $19.58B | — | — |
| 2026-04-21 | $73.00 | $74.61 | $71.50 | $71.59 | 2,128,200 | — | 0.78% | $19.57B | — | — |
| 2026-04-20 | $71.98 | $73.37 | $71.95 | $72.83 | 1,689,000 | — | 0.62% | $19.91B | — | — |
| 2026-04-17 | $71.51 | $73.01 | $70.81 | $72.37 | 4,018,300 | — | 1.47% | $19.79B | — | — |
| 2026-04-16 | $70.69 | $71.15 | $69.89 | $70.84 | 1,849,300 | — | 0.68% | $19.37B | — | — |
| 2026-04-15 | $69.05 | $70.72 | $68.90 | $70.17 | 2,497,400 | — | 0.91% | $19.18B | — | — |
| 2026-04-14 | $68.51 | $69.59 | $68.15 | $68.60 | 1,897,400 | — | 0.69% | $18.76B | — | — |
| 2026-04-13 | $64.95 | $68.26 | $64.66 | $68.14 | 2,522,900 | — | 0.92% | $18.63B | — | — |
| 2026-04-10 | $65.76 | $66.17 | $65.00 | $65.44 | 3,691,500 | — | 1.35% | $17.89B | — | — |
| 2026-04-09 | $64.37 | $65.91 | $63.26 | $65.88 | 2,427,700 | — | 0.89% | $18.01B | — | — |
| 2026-04-08 | $66.00 | $67.70 | $64.46 | $65.07 | 2,984,000 | — | 1.09% | $17.79B | — | — |
| 2026-04-07 | $64.48 | $65.10 | $62.45 | $62.70 | 2,730,400 | — | 1.00% | $17.14B | — | — |
| 2026-04-06 | $63.76 | $65.85 | $63.56 | $65.04 | 2,093,000 | — | 0.77% | $17.78B | — | — |
| 2026-04-02 | $63.76 | $66.26 | $62.70 | $64.05 | 3,836,100 | — | 1.40% | $17.51B | — | — |
| 2026-04-01 | $68.00 | $68.48 | $63.92 | $65.36 | 4,783,500 | — | 1.75% | $17.87B | — | — |
| 2026-03-31 | $67.29 | $68.02 | $64.92 | $67.30 | 3,487,800 | — | 1.28% | $18.40B | — | — |
| 2026-03-30 | $66.23 | $67.65 | $65.68 | $66.30 | 2,207,500 | — | 0.93% | $15.69B | — | — |
| 2026-03-27 | $69.23 | $69.23 | $65.61 | $65.90 | 3,563,000 | — | 1.51% | $15.60B | — | — |
| 2026-03-26 | $69.50 | $71.93 | $69.50 | $69.97 | 2,265,400 | — | 0.96% | $16.56B | — | — |
| 2026-03-25 | $71.71 | $73.21 | $69.44 | $70.77 | 2,190,100 | — | 0.93% | $16.75B | — | — |
| 2026-03-24 | $69.86 | $71.33 | $68.84 | $70.97 | 2,411,400 | — | 1.02% | $16.80B | — | — |
| 2026-03-23 | $69.93 | $71.68 | $68.66 | $71.06 | 4,752,700 | — | 2.01% | $16.82B | — | — |
| 2026-03-20 | $68.00 | $69.02 | $67.17 | $68.50 | 5,447,900 | — | 2.30% | $16.21B | — | — |
| 2026-03-19 | $68.92 | $70.72 | $67.37 | $68.18 | 4,389,800 | — | 1.85% | $16.14B | — | — |
| 2026-03-18 | $71.62 | $72.42 | $69.23 | $69.64 | 3,587,700 | — | 1.52% | $16.48B | — | — |
| 2026-03-17 | $69.47 | $73.12 | $69.06 | $72.42 | 3,814,500 | — | 1.61% | $17.14B | — | — |
| 2026-03-16 | $69.32 | $69.34 | $67.10 | $68.05 | 3,742,400 | — | 1.58% | $16.11B | — | — |
| 2026-03-13 | $70.90 | $71.42 | $68.47 | $68.67 | 3,050,100 | — | 1.29% | $16.25B | — | — |
| 2026-03-12 | $72.00 | $73.53 | $70.24 | $70.35 | 3,349,700 | — | 1.42% | $16.65B | — | — |
| 2026-03-11 | $73.90 | $74.99 | $71.40 | $72.85 | 3,813,400 | — | 1.61% | $17.24B | — | — |
| 2026-03-10 | $73.68 | $74.89 | $72.38 | $73.54 | 3,765,800 | — | 1.59% | $17.41B | — | — |
| 2026-03-09 | $74.38 | $75.25 | $71.87 | $74.80 | 4,014,500 | — | 1.70% | $17.70B | $0.25 | — |
| 2026-03-06 | $77.23 | $77.23 | $74.59 | $76.40 | 5,213,600 | — | 2.20% | $18.08B | — | — |
| 2026-03-05 | $76.87 | $78.96 | $76.85 | $78.29 | 2,771,400 | — | 1.17% | $18.53B | — | — |
| 2026-03-04 | $77.84 | $78.11 | $76.39 | $77.57 | 2,836,600 | — | 1.20% | $18.36B | — | — |
| 2026-03-03 | $75.89 | $79.32 | $75.25 | $77.70 | 4,042,500 | — | 1.71% | $18.39B | — | — |
| 2026-03-02 | $74.50 | $78.23 | $74.50 | $77.89 | 4,097,500 | — | 1.73% | $18.44B | — | — |
| 2026-02-27 | $77.67 | $78.04 | $75.83 | $76.46 | 4,923,500 | — | 2.08% | $18.10B | — | — |
| 2026-02-26 | $78.97 | $79.37 | $77.14 | $77.85 | 4,262,600 | — | 1.80% | $18.43B | — | — |
| 2026-02-25 | $78.63 | $78.82 | $75.73 | $77.94 | 5,003,900 | — | 2.11% | $18.45B | — | — |
| 2026-02-24 | $79.61 | $80.11 | $78.21 | $78.34 | 4,711,300 | — | 1.99% | $18.54B | — | — |
| 2026-02-23 | $81.06 | $81.60 | $79.32 | $79.49 | 5,818,800 | — | 2.46% | $18.81B | — | — |
| 2026-02-20 | $80.34 | $82.70 | $80.10 | $82.47 | 5,273,800 | — | 2.23% | $19.52B | — | — |
| 2026-02-19 | $80.82 | $80.83 | $78.61 | $80.25 | 5,074,800 | — | 2.14% | $18.99B | — | — |
| 2026-02-18 | $79.55 | $81.67 | $76.00 | $81.26 | 8,577,100 | — | 3.62% | $19.23B | — | — |
| 2026-02-17 | $68.87 | $70.35 | $68.12 | $69.77 | 5,743,600 | — | 2.43% | $16.51B | — | — |
| 2026-02-13 | $69.01 | $69.48 | $68.09 | $68.48 | 3,709,100 | — | 1.57% | $16.21B | — | — |
| 2026-02-12 | $72.35 | $72.71 | $67.90 | $68.97 | 3,911,100 | — | 1.65% | $16.32B | — | — |
| 2026-02-11 | $73.00 | $73.69 | $71.53 | $72.22 | 5,008,500 | — | 2.12% | $17.09B | — | — |
| 2026-02-10 | $72.02 | $74.18 | $71.69 | $73.28 | 2,767,300 | — | 1.17% | $17.34B | — | — |
| 2026-02-09 | $72.00 | $73.06 | $71.66 | $71.76 | 4,783,900 | — | 2.02% | $16.99B | — | — |
| 2026-02-06 | $71.91 | $73.36 | $71.07 | $72.86 | 2,239,700 | — | 0.95% | $17.25B | — | — |
| 2026-02-05 | $71.91 | $72.39 | $70.80 | $71.26 | 3,559,200 | — | 1.50% | $16.87B | — | — |
| 2026-02-04 | $67.14 | $71.33 | $67.14 | $70.80 | 3,394,900 | — | 1.43% | $16.76B | — | — |
| 2026-02-03 | $70.35 | $70.61 | $66.79 | $67.21 | 6,000,500 | — | 2.54% | $15.91B | — | — |
| 2026-02-02 | $71.41 | $72.64 | $70.77 | $71.99 | 3,061,400 | — | 1.29% | $17.04B | — | — |
| 2026-01-30 | $70.86 | $72.11 | $70.22 | $71.74 | 2,846,500 | — | 1.20% | $16.98B | — | — |
| 2026-01-29 | $71.90 | $72.57 | $70.59 | $71.35 | 2,766,700 | — | 1.17% | $16.89B | — | — |
| 2026-01-28 | $73.80 | $74.14 | $71.89 | $72.01 | 1,814,800 | — | 0.77% | $17.04B | — | — |
| 2026-01-27 | $74.82 | $75.13 | $73.00 | $73.76 | 2,034,700 | — | 0.86% | $17.46B | — | — |
| 2026-01-26 | $75.41 | $75.74 | $74.12 | $75.44 | 2,940,700 | — | 1.24% | $17.86B | — | — |
| 2026-01-23 | $75.25 | $75.89 | $74.64 | $75.21 | 2,015,100 | — | 0.85% | $17.80B | — | — |
| 2026-01-22 | $73.92 | $76.47 | $73.75 | $75.94 | 3,680,100 | — | 1.55% | $17.97B | — | — |
| 2026-01-21 | $72.36 | $74.60 | $72.25 | $73.35 | 3,921,700 | — | 1.66% | $17.36B | — | — |
| 2026-01-20 | $72.67 | $74.56 | $71.56 | $71.67 | 8,126,000 | — | 3.43% | $16.96B | — | — |
| 2026-01-16 | $74.70 | $75.34 | $73.76 | $73.80 | 2,831,500 | — | 1.20% | $17.47B | — | — |
| 2026-01-15 | $77.50 | $77.50 | $74.79 | $74.99 | 2,772,700 | — | 1.17% | $17.75B | — | — |
| 2026-01-14 | $77.54 | $77.99 | $76.82 | $77.48 | 3,467,000 | — | 1.46% | $18.34B | — | — |
| 2026-01-13 | $79.00 | $79.34 | $76.85 | $77.47 | 2,971,500 | — | 1.26% | $18.34B | — | — |
| 2026-01-12 | $78.69 | $79.78 | $78.00 | $79.68 | 3,006,200 | — | 1.27% | $18.86B | — | — |
| 2026-01-09 | $78.81 | $79.89 | $78.12 | $79.52 | 2,533,300 | — | 1.07% | $18.82B | — | — |
| 2026-01-08 | $76.86 | $79.81 | $76.25 | $78.69 | 2,439,500 | — | 1.03% | $18.63B | — | — |
| 2026-01-07 | $77.20 | $78.13 | $76.24 | $77.50 | 2,475,100 | — | 1.05% | $18.34B | — | — |
| 2026-01-06 | $76.12 | $77.53 | $76.12 | $77.03 | 7,361,900 | — | 3.11% | $18.23B | — | — |
| 2026-01-05 | $75.07 | $78.39 | $74.85 | $77.02 | 3,698,800 | — | 1.56% | $18.23B | — | — |
| 2026-01-02 | $77.60 | $78.18 | $75.00 | $75.53 | 2,922,200 | — | 1.23% | $17.88B | — | — |
| 2025-12-31 | $78.85 | $78.99 | $77.35 | $77.40 | 2,248,700 | — | 0.95% | $18.32B | — | — |
| 2025-12-30 | $79.81 | $80.09 | $79.17 | $79.31 | 2,576,200 | — | 1.09% | $18.77B | — | — |
| 2025-12-29 | $80.21 | $80.50 | $79.42 | $80.04 | 2,361,200 | — | 1.00% | $18.94B | — | — |
| 2025-12-26 | $80.31 | $81.10 | $79.61 | $80.35 | 1,612,400 | — | 0.68% | $19.01B | — | — |
| 2025-12-24 | $80.76 | $81.19 | $80.00 | $81.19 | 980,100 | — | 0.41% | $19.21B | — | — |
| 2025-12-23 | $81.33 | $81.99 | $79.74 | $80.19 | 2,222,200 | — | 0.94% | $18.97B | — | — |
| 2025-12-22 | $80.63 | $81.74 | $79.92 | $81.29 | 2,569,500 | — | 1.09% | $19.23B | — | — |
| 2025-12-19 | $82.14 | $82.93 | $80.18 | $80.85 | 6,702,500 | — | 2.83% | $19.13B | — | — |
| 2025-12-18 | $82.69 | $83.29 | $81.64 | $82.12 | 3,126,300 | — | 1.32% | $19.43B | — | — |
| 2025-12-17 | $81.46 | $83.37 | $81.46 | $82.22 | 2,064,600 | — | 0.87% | $19.45B | — | — |
| 2025-12-16 | $81.80 | $82.43 | $80.99 | $81.44 | 2,242,700 | — | 0.95% | $19.27B | — | — |
| 2025-12-15 | $82.20 | $82.53 | $81.11 | $81.63 | 2,868,000 | — | 1.21% | $19.31B | — | — |
| 2025-12-12 | $83.11 | $83.42 | $81.50 | $82.05 | 2,559,000 | — | 1.08% | $19.41B | $0.25 | — |
| 2025-12-11 | $79.90 | $82.06 | $79.77 | $81.92 | 2,608,800 | — | 1.10% | $19.38B | — | — |
| 2025-12-10 | $77.53 | $80.58 | $77.43 | $80.34 | 1,728,300 | — | 0.73% | $19.01B | — | — |
| 2025-12-09 | $77.99 | $78.73 | $77.22 | $77.50 | 2,524,100 | — | 1.07% | $18.34B | — | — |
| 2025-12-08 | $78.45 | $78.57 | $77.16 | $77.91 | 2,858,700 | — | 1.21% | $18.43B | — | — |
| 2025-12-05 | $79.23 | $81.07 | $78.75 | $78.85 | 2,180,800 | — | 0.92% | $18.66B | — | — |
| 2025-12-04 | $80.32 | $80.69 | $79.19 | $79.74 | 3,017,600 | — | 1.28% | $18.87B | — | — |
| 2025-12-03 | $79.11 | $80.78 | $79.11 | $79.96 | 2,230,800 | — | 0.94% | $18.92B | — | — |
| 2025-12-02 | $76.78 | $79.24 | $75.70 | $78.69 | 3,831,200 | — | 1.62% | $18.62B | — | — |
| 2025-12-01 | $74.80 | $77.53 | $74.72 | $76.24 | 2,423,100 | — | 1.02% | $18.04B | — | — |
| 2025-11-28 | $75.24 | $76.46 | $75.01 | $75.76 | 1,144,800 | — | 0.48% | $17.93B | — | — |
| 2025-11-26 | $73.82 | $75.38 | $73.77 | $74.97 | 2,215,700 | — | 0.94% | $17.74B | — | — |
| 2025-11-25 | $73.19 | $74.74 | $73.05 | $74.02 | 2,017,400 | — | 0.85% | $17.51B | — | — |
| 2025-11-24 | $72.89 | $73.46 | $72.27 | $72.80 | 3,175,900 | — | 1.34% | $17.23B | — | — |
| 2025-11-21 | $72.24 | $74.66 | $72.13 | $73.49 | 2,099,400 | — | 0.89% | $17.39B | — | — |
| 2025-11-20 | $73.15 | $73.46 | $71.38 | $71.47 | 1,690,300 | — | 0.71% | $16.91B | — | — |
| 2025-11-19 | $72.34 | $72.56 | $70.91 | $72.03 | 1,661,400 | — | 0.70% | $17.04B | — | — |
| 2025-11-18 | $72.41 | $73.33 | $71.77 | $72.03 | 2,053,100 | — | 0.87% | $17.04B | — | — |
| 2025-11-17 | $73.92 | $74.25 | $72.26 | $72.58 | 1,627,600 | — | 0.69% | $17.17B | — | — |
| 2025-11-14 | $75.11 | $75.40 | $73.27 | $74.11 | 2,218,300 | — | 0.94% | $17.54B | — | — |
| 2025-11-13 | $77.53 | $78.08 | $75.17 | $75.44 | 1,587,400 | — | 0.67% | $17.85B | — | — |
| 2025-11-12 | $77.09 | $78.48 | $77.09 | $77.39 | 1,612,700 | — | 0.68% | $18.31B | — | — |
| 2025-11-11 | $76.67 | $77.80 | $76.33 | $77.23 | 1,734,100 | — | 0.73% | $18.27B | — | — |
| 2025-11-10 | $76.75 | $77.06 | $74.91 | $75.69 | 2,550,600 | — | 1.08% | $17.91B | — | — |
| 2025-11-07 | $75.89 | $76.86 | $74.88 | $76.03 | 1,958,400 | — | 0.83% | $17.99B | — | — |
| 2025-11-06 | $79.19 | $79.99 | $76.30 | $76.37 | 3,778,400 | — | 1.60% | $18.07B | — | — |
| 2025-11-05 | $80.52 | $80.85 | $78.19 | $79.20 | 2,808,400 | — | 1.19% | $18.74B | — | — |
| 2025-11-04 | $80.70 | $80.99 | $77.10 | $79.96 | 4,159,800 | — | 1.76% | $18.92B | — | — |
| 2025-11-03 | $77.29 | $77.50 | $74.71 | $77.10 | 4,338,500 | — | 1.83% | $18.24B | — | — |
| 2025-10-31 | $78.00 | $79.06 | $77.05 | $77.76 | 2,876,800 | — | 1.22% | $18.40B | — | — |
| 2025-10-30 | $79.35 | $81.22 | $78.62 | $78.69 | 2,065,400 | — | 0.87% | $18.62B | — | — |
| 2025-10-29 | $81.50 | $82.54 | $78.67 | $79.21 | 4,705,500 | — | 1.99% | $18.74B | — | — |
| 2025-10-28 | $86.79 | $87.22 | $85.59 | $85.63 | 1,472,500 | — | 0.62% | $20.26B | — | — |
| 2025-10-27 | $88.19 | $88.77 | $86.73 | $86.79 | 1,435,000 | — | 0.61% | $20.54B | — | — |
| 2025-10-24 | $88.69 | $89.01 | $87.34 | $87.36 | 1,286,700 | — | 0.54% | $20.67B | — | — |
| 2025-10-23 | $86.83 | $88.20 | $86.53 | $87.48 | 1,184,700 | — | 0.50% | $20.70B | — | — |
| 2025-10-22 | $86.50 | $87.38 | $85.62 | $85.67 | 1,787,000 | — | 0.76% | $20.27B | — | — |
| 2025-10-21 | $86.99 | $88.22 | $86.50 | $87.66 | 1,282,400 | — | 0.54% | $20.74B | — | — |
| 2025-10-20 | $85.84 | $87.22 | $85.52 | $87.02 | 1,262,700 | — | 0.53% | $20.59B | — | — |
| 2025-10-17 | $83.68 | $85.60 | $83.65 | $85.42 | 2,372,300 | — | 1.00% | $20.21B | — | — |
| 2025-10-16 | $86.00 | $86.34 | $83.65 | $83.66 | 1,855,900 | — | 0.78% | $19.80B | — | — |
| 2025-10-15 | $86.64 | $87.29 | $85.26 | $86.10 | 1,267,000 | — | 0.54% | $20.37B | — | — |
| 2025-10-14 | $83.18 | $86.92 | $83.09 | $86.47 | 1,993,700 | — | 0.84% | $20.46B | — | — |
| 2025-10-13 | $83.67 | $84.75 | $83.35 | $84.22 | 1,218,000 | — | 0.51% | $19.93B | — | — |
| 2025-10-10 | $87.12 | $87.43 | $82.81 | $82.85 | 2,601,400 | — | 1.10% | $19.60B | — | — |
| 2025-10-09 | $88.87 | $89.58 | $86.56 | $87.18 | 1,720,900 | — | 0.73% | $20.63B | — | — |
| 2025-10-08 | $88.74 | $88.80 | $87.23 | $88.53 | 1,363,600 | — | 0.58% | $20.95B | — | — |
| 2025-10-07 | $87.66 | $88.69 | $87.06 | $88.10 | 1,642,200 | — | 0.69% | $20.85B | — | — |
| 2025-10-06 | $88.91 | $88.99 | $86.48 | $87.18 | 1,453,200 | — | 0.61% | $20.63B | — | — |
| 2025-10-03 | $86.59 | $88.56 | $86.01 | $87.96 | 1,990,800 | — | 0.84% | $20.81B | — | — |
| 2025-10-02 | $84.83 | $86.72 | $84.75 | $86.42 | 2,059,900 | — | 0.87% | $20.45B | — | — |
| 2025-10-01 | $83.10 | $85.52 | $83.10 | $85.12 | 1,796,200 | — | 0.76% | $20.14B | — | — |
| 2025-09-30 | $86.04 | $86.27 | $81.98 | $83.08 | 3,422,100 | — | 1.45% | $19.66B | — | — |
| 2025-09-29 | $85.84 | $86.88 | $84.17 | $86.34 | 3,199,200 | — | 1.32% | $20.94B | — | — |
| 2025-09-26 | $84.91 | $85.41 | $84.03 | $84.32 | 2,205,400 | — | 0.91% | $20.45B | — | — |
| 2025-09-25 | $86.39 | $87.09 | $84.78 | $84.90 | 2,184,700 | — | 0.90% | $20.59B | — | — |
| 2025-09-24 | $86.29 | $87.84 | $86.23 | $87.11 | 2,123,600 | — | 0.88% | $21.12B | — | — |
| 2025-09-23 | $86.88 | $88.33 | $86.00 | $86.11 | 3,168,700 | — | 1.31% | $20.88B | — | — |
| 2025-09-22 | $85.96 | $87.31 | $85.61 | $86.95 | 3,095,900 | — | 1.28% | $21.08B | — | — |
| 2025-09-19 | $86.84 | $87.17 | $85.87 | $86.55 | 4,807,400 | — | 1.98% | $20.99B | — | — |
| 2025-09-18 | $85.88 | $86.28 | $84.85 | $86.07 | 2,013,100 | — | 0.83% | $20.87B | — | — |
| 2025-09-17 | $84.30 | $86.92 | $84.30 | $85.35 | 1,785,100 | — | 0.74% | $20.70B | — | — |
| 2025-09-16 | $83.70 | $84.48 | $82.53 | $84.29 | 5,512,000 | — | 2.27% | $20.44B | — | — |
| 2025-09-15 | $85.45 | $85.88 | $83.96 | $84.16 | 1,871,800 | — | 0.77% | $20.41B | — | — |
| 2025-09-12 | $86.38 | $86.38 | $85.05 | $85.35 | 1,344,700 | — | 0.55% | $20.70B | $0.25 | — |
| 2025-09-11 | $85.35 | $87.07 | $85.05 | $86.68 | 1,998,100 | — | 0.82% | $21.02B | — | — |
| 2025-09-10 | $86.25 | $87.27 | $84.82 | $85.08 | 2,213,200 | — | 0.91% | $20.63B | — | — |
| 2025-09-09 | $87.12 | $87.83 | $86.58 | $86.91 | 2,932,800 | — | 1.21% | $21.07B | — | — |
| 2025-09-08 | $87.21 | $87.60 | $85.91 | $87.42 | 1,782,500 | — | 0.74% | $21.20B | — | — |
| 2025-09-05 | $87.39 | $89.05 | $86.47 | $87.78 | 1,398,800 | — | 0.58% | $21.28B | — | — |
| 2025-09-04 | $86.76 | $87.50 | $85.65 | $87.28 | 2,482,100 | — | 1.02% | $21.16B | — | — |
| 2025-09-03 | $86.63 | $87.63 | $85.64 | $86.76 | 2,404,100 | — | 0.99% | $21.04B | — | — |
| 2025-09-02 | $87.92 | $88.21 | $86.18 | $86.99 | 2,477,900 | — | 1.02% | $21.09B | — | — |
| 2025-08-29 | $88.51 | $89.22 | $88.37 | $88.82 | 1,818,300 | — | 0.75% | $21.54B | — | — |
| 2025-08-28 | $88.13 | $88.47 | $87.25 | $88.22 | 1,416,900 | — | 0.58% | $21.39B | — | — |
| 2025-08-27 | $87.88 | $89.20 | $87.84 | $87.84 | 1,641,300 | — | 0.68% | $21.30B | — | — |
| 2025-08-26 | $88.55 | $88.90 | $87.81 | $88.23 | 2,078,400 | — | 0.86% | $21.39B | — | — |
| 2025-08-25 | $89.24 | $89.66 | $88.23 | $88.82 | 1,808,200 | — | 0.75% | $21.54B | — | — |
| 2025-08-22 | $86.33 | $90.64 | $85.82 | $90.01 | 2,329,700 | — | 0.96% | $21.83B | — | — |
| 2025-08-21 | $85.27 | $86.03 | $84.25 | $85.72 | 1,973,200 | — | 0.81% | $20.79B | — | — |
| 2025-08-20 | $86.34 | $86.94 | $85.61 | $85.77 | 2,186,900 | — | 0.90% | $20.80B | — | — |
| 2025-08-19 | $86.49 | $88.09 | $86.20 | $86.62 | 2,644,000 | — | 1.09% | $21.00B | — | — |
| 2025-08-18 | $86.43 | $87.23 | $86.08 | $86.37 | 2,051,000 | — | 0.85% | $20.94B | — | — |
| 2025-08-15 | $87.62 | $89.03 | $86.70 | $86.79 | 2,167,900 | — | 0.89% | $21.04B | — | — |
| 2025-08-14 | $84.99 | $87.71 | $84.43 | $87.19 | 3,256,000 | — | 1.34% | $21.14B | — | — |
| 2025-08-13 | $82.80 | $86.53 | $82.72 | $86.46 | 2,839,700 | — | 1.17% | $20.96B | — | — |
| 2025-08-12 | $81.77 | $83.59 | $81.09 | $82.39 | 2,695,200 | — | 1.11% | $19.98B | — | — |
| 2025-08-11 | $81.63 | $82.74 | $80.59 | $80.83 | 3,986,900 | — | 1.64% | $19.60B | — | — |
| 2025-08-08 | $82.15 | $82.76 | $80.81 | $81.00 | 2,585,700 | — | 1.07% | $19.64B | — | — |
| 2025-08-07 | $85.74 | $86.07 | $81.61 | $82.02 | 3,434,400 | — | 1.42% | $19.89B | — | — |
| 2025-08-06 | $87.70 | $87.86 | $81.52 | $85.54 | 5,181,700 | — | 2.14% | $20.74B | — | — |
| 2025-08-05 | $78.88 | $79.23 | $77.39 | $78.41 | 4,048,200 | — | 1.67% | $19.01B | — | — |
| 2025-08-04 | $78.54 | $79.37 | $78.16 | $78.89 | 1,983,800 | — | 0.82% | $19.13B | — | — |
| 2025-08-01 | $78.92 | $79.21 | $76.60 | $78.04 | 2,099,800 | — | 0.87% | $18.92B | — | — |
| 2025-07-31 | $81.10 | $82.37 | $79.87 | $79.95 | 1,762,000 | — | 0.73% | $19.39B | — | — |
| 2025-07-30 | $83.50 | $83.65 | $81.06 | $81.44 | 2,186,800 | — | 0.90% | $19.75B | — | — |
| 2025-07-29 | $84.54 | $84.92 | $83.02 | $83.23 | 1,651,700 | — | 0.68% | $20.18B | — | — |
| 2025-07-28 | $85.36 | $86.10 | $84.33 | $84.71 | 1,602,300 | — | 0.66% | $20.54B | — | — |
| 2025-07-25 | $85.26 | $86.21 | $83.31 | $85.76 | 3,422,400 | — | 1.41% | $20.79B | — | — |
| 2025-07-24 | $84.09 | $84.12 | $82.96 | $83.05 | 1,243,600 | — | 0.51% | $20.14B | — | — |
| 2025-07-23 | $84.01 | $84.67 | $83.10 | $83.90 | 2,489,000 | — | 1.03% | $20.34B | — | — |
| 2025-07-22 | $81.62 | $84.26 | $81.62 | $84.11 | 2,380,200 | — | 0.98% | $20.39B | — | — |
| 2025-07-21 | $82.10 | $82.60 | $81.05 | $81.15 | 2,022,900 | — | 0.83% | $19.68B | — | — |
| 2025-07-18 | $82.89 | $83.26 | $81.33 | $81.93 | 2,303,700 | — | 0.95% | $19.87B | — | — |
| 2025-07-17 | $82.35 | $83.83 | $81.86 | $83.04 | 2,697,800 | — | 1.11% | $20.14B | — | — |
| 2025-07-16 | $82.25 | $83.18 | $79.71 | $82.66 | 3,997,400 | — | 1.65% | $20.04B | — | — |
| 2025-07-15 | $79.82 | $79.83 | $77.60 | $77.61 | 2,407,500 | — | 0.99% | $18.82B | — | — |
| 2025-07-14 | $79.85 | $80.49 | $79.00 | $79.49 | 1,527,700 | — | 0.63% | $19.27B | — | — |
| 2025-07-11 | $79.76 | $80.48 | $78.79 | $78.80 | 2,334,700 | — | 0.96% | $19.11B | — | — |
| 2025-07-10 | $80.11 | $82.00 | $79.84 | $81.22 | 2,895,000 | — | 1.19% | $19.69B | — | — |
| 2025-07-09 | $81.18 | $81.50 | $79.44 | $80.65 | 1,315,900 | — | 0.54% | $19.56B | — | — |
| 2025-07-08 | $80.50 | $82.00 | $80.34 | $80.66 | 1,528,200 | — | 0.63% | $19.56B | — | — |
| 2025-07-07 | $81.52 | $82.05 | $79.31 | $80.08 | 1,470,100 | — | 0.61% | $19.42B | — | — |
| 2025-07-03 | $82.22 | $82.52 | $81.46 | $81.85 | 1,007,600 | — | 0.42% | $19.85B | — | — |
| 2025-07-02 | $82.01 | $82.35 | $80.65 | $81.99 | 1,639,000 | — | 0.68% | $19.88B | — | — |
| 2025-07-01 | $79.78 | $82.94 | $79.72 | $81.97 | 2,209,400 | — | 0.91% | $19.88B | — | — |
| 2025-06-30 | $79.29 | $80.34 | $78.75 | $80.04 | 2,779,600 | — | 1.15% | $19.41B | — | — |
| 2025-06-27 | $79.01 | $79.82 | $77.93 | $78.72 | 2,872,800 | — | — | — | — | — |
| 2025-06-26 | $77.92 | $78.57 | $77.78 | $78.24 | 2,125,100 | — | — | — | — | — |
| 2025-06-25 | $78.43 | $78.91 | $77.39 | $77.72 | 3,312,000 | — | — | — | — | — |
| 2025-06-24 | $77.94 | $79.25 | $77.29 | $78.98 | 4,397,100 | — | — | — | — | — |
| 2025-06-23 | $76.50 | $77.21 | $74.86 | $76.35 | 3,423,500 | — | — | — | — | — |
| 2025-06-20 | $76.90 | $77.47 | $76.30 | $76.63 | 3,271,600 | — | — | — | — | — |
| 2025-06-18 | $75.95 | $76.77 | $75.33 | $76.16 | 4,089,000 | — | — | — | — | — |
| 2025-06-17 | $76.08 | $77.19 | $75.88 | $76.00 | 2,110,100 | — | — | — | — | — |
| 2025-06-16 | $75.72 | $77.07 | $75.08 | $76.83 | 6,748,300 | — | — | — | — | — |
| 2025-06-13 | $76.75 | $77.10 | $74.32 | $74.62 | 1,990,100 | — | — | — | $0.25 | — |
| 2025-06-12 | $78.97 | $79.33 | $77.99 | $78.28 | 2,702,400 | — | — | — | — | — |
| 2025-06-11 | $80.74 | $80.86 | $79.35 | $79.63 | 4,869,000 | — | — | — | — | — |
| 2025-06-10 | $79.05 | $80.81 | $78.86 | $80.73 | 1,960,700 | — | — | — | — | — |
| 2025-06-09 | $77.91 | $78.99 | $77.25 | $78.95 | 2,369,200 | — | — | — | — | — |
| 2025-06-06 | $77.73 | $77.73 | $76.10 | $76.87 | 3,057,900 | — | — | — | — | — |
| 2025-06-05 | $76.40 | $77.05 | $75.40 | $76.02 | 1,606,900 | — | — | — | — | — |
| 2025-06-04 | $76.04 | $77.14 | $75.92 | $76.69 | 2,271,900 | — | — | — | — | — |
| 2025-06-03 | $74.98 | $75.99 | $73.82 | $75.78 | 1,776,000 | — | — | — | — | — |
| 2025-06-02 | $74.58 | $75.03 | $73.69 | $74.91 | 1,800,500 | — | — | — | — | — |
| 2025-05-30 | $75.40 | $75.77 | $74.51 | $75.61 | 4,674,100 | — | — | — | — | — |
| 2025-05-29 | $75.67 | $75.93 | $74.68 | $75.85 | 2,838,500 | — | — | — | — | — |
| 2025-05-28 | $75.91 | $76.69 | $74.86 | $74.99 | 4,762,800 | — | — | — | — | — |
| 2025-05-27 | $75.01 | $75.90 | $74.50 | $75.75 | 2,088,600 | — | — | — | — | — |
| 2025-05-23 | $74.32 | $74.74 | $73.99 | $74.09 | 2,199,900 | — | — | — | — | — |
| 2025-05-22 | $75.59 | $76.36 | $74.87 | $75.72 | 2,272,200 | — | — | — | — | — |
| 2025-05-21 | $78.79 | $78.95 | $75.67 | $75.72 | 4,451,900 | — | — | — | — | — |
| 2025-05-20 | $80.48 | $80.99 | $79.65 | $79.73 | 2,300,400 | — | — | — | — | — |
| 2025-05-19 | $81.13 | $81.90 | $80.66 | $80.85 | 2,686,800 | — | — | — | — | — |
| 2025-05-16 | $82.86 | $82.86 | $81.23 | $82.37 | 3,611,000 | — | — | — | — | — |
| 2025-05-15 | $82.40 | $83.56 | $82.13 | $82.98 | 8,022,300 | — | — | — | — | — |
| 2025-05-14 | $82.71 | $83.18 | $82.20 | $83.16 | 2,552,800 | — | — | — | — | — |
| 2025-05-13 | $83.21 | $83.51 | $82.57 | $82.76 | 2,493,500 | — | — | — | — | — |
| 2025-05-12 | $83.54 | $85.00 | $82.35 | $83.14 | 3,225,200 | — | — | — | — | — |
| 2025-05-09 | $79.93 | $80.92 | $79.61 | $80.50 | 2,434,100 | — | — | — | — | — |
| 2025-05-08 | $80.68 | $81.02 | $78.71 | $79.57 | 5,358,200 | — | — | — | — | — |
| 2025-05-07 | $79.38 | $80.35 | $77.77 | $78.89 | 3,119,200 | — | — | — | — | — |
| 2025-05-06 | $78.43 | $79.68 | $77.01 | $79.28 | 3,946,200 | — | — | — | — | — |
| 2025-05-05 | $78.76 | $80.47 | $78.03 | $79.25 | 3,532,400 | — | — | — | — | — |
| 2025-05-02 | $77.73 | $79.19 | $77.05 | $78.85 | 2,735,200 | — | — | — | — | — |
| 2025-05-01 | $76.14 | $77.22 | $75.57 | $76.58 | 2,726,500 | — | — | — | — | — |
| 2025-04-30 | $74.88 | $76.59 | $73.94 | $76.31 | 2,969,300 | — | — | — | — | — |
| 2025-04-29 | $74.82 | $76.78 | $74.03 | $76.63 | 3,008,300 | — | — | — | — | — |
| 2025-04-28 | $73.10 | $74.91 | $72.61 | $74.31 | 5,080,300 | — | — | — | — | — |
| 2025-04-25 | $71.13 | $72.86 | $70.89 | $72.48 | 3,427,400 | — | — | — | — | — |
| 2025-04-24 | $71.33 | $72.70 | $70.26 | $72.06 | 6,357,200 | — | — | — | — | — |
| 2025-04-23 | $73.02 | $74.55 | $71.48 | $71.76 | 4,298,800 | — | — | — | — | — |
| 2025-04-22 | $68.38 | $71.81 | $68.19 | $71.39 | 8,123,000 | — | — | — | — | — |
| 2025-04-21 | $68.55 | $69.66 | $65.93 | $67.47 | 7,951,300 | — | — | — | — | — |
| 2025-04-17 | $75.26 | $76.72 | $68.47 | $69.46 | 17,560,900 | — | — | — | — | — |
| 2025-04-16 | $85.21 | $85.71 | $83.37 | $84.12 | 3,398,400 | — | — | — | — | — |
| 2025-04-15 | $85.28 | $86.26 | $85.28 | $85.42 | 1,521,900 | — | — | — | — | — |
| 2025-04-14 | $86.54 | $86.62 | $84.35 | $85.06 | 2,198,800 | — | — | — | — | — |
| 2025-04-11 | $83.30 | $85.53 | $80.93 | $84.96 | 2,832,800 | — | — | — | — | — |
| 2025-04-10 | $87.55 | $88.21 | $80.76 | $83.24 | 3,732,200 | — | — | — | — | — |
| 2025-04-09 | $78.40 | $90.96 | $77.83 | $90.26 | 4,636,500 | — | — | — | — | — |
| 2025-04-08 | $86.37 | $86.37 | $78.05 | $79.47 | 5,624,000 | — | — | — | — | — |
| 2025-04-07 | $81.77 | $87.16 | $78.32 | $82.53 | 5,696,800 | — | — | — | — | — |
| 2025-04-04 | $89.92 | $90.23 | $84.50 | $84.88 | 6,327,900 | — | — | — | — | — |
| 2025-04-03 | $95.15 | $96.24 | $92.79 | $92.98 | 3,775,000 | — | — | — | — | — |
| 2025-04-02 | $97.22 | $99.99 | $97.03 | $99.60 | 1,748,800 | — | — | — | — | — |
| 2025-04-01 | $97.93 | $98.80 | $96.91 | $98.44 | 1,816,700 | — | — | — | — | — |
| 2025-03-31 | $96.95 | $98.65 | $95.74 | $97.92 | 2,259,500 | — | — | — | — | — |
| 2025-03-28 | $99.19 | $99.76 | $96.97 | $97.52 | 1,830,100 | — | — | — | — | — |
| 2025-03-27 | $99.79 | $99.98 | $98.69 | $99.47 | 1,984,100 | — | — | — | — | — |
| 2025-03-26 | $99.48 | $100.56 | $99.16 | $99.92 | 1,964,000 | — | — | — | — | — |
| 2025-03-25 | $99.90 | $100.29 | $98.34 | $98.91 | 2,107,900 | — | — | — | — | — |
| 2025-03-24 | $98.10 | $99.41 | $98.06 | $99.01 | 2,341,400 | — | — | — | — | — |
| 2025-03-21 | $96.70 | $97.80 | $96.09 | $97.05 | 4,603,600 | — | — | — | — | — |
| 2025-03-20 | $97.10 | $98.41 | $96.95 | $97.38 | 2,560,200 | — | — | — | — | — |
| 2025-03-19 | $96.28 | $98.27 | $96.03 | $98.12 | 2,745,500 | — | — | — | — | — |
| 2025-03-18 | $95.79 | $96.37 | $94.48 | $95.86 | 3,878,900 | — | — | — | — | — |
| 2025-03-17 | $94.16 | $95.95 | $94.08 | $95.68 | 2,347,100 | — | — | — | — | — |
| 2025-03-14 | $92.76 | $94.39 | $92.18 | $94.24 | 3,081,600 | — | — | — | $0.25 | — |
| 2025-03-13 | $93.18 | $95.34 | $91.66 | $92.18 | 3,096,900 | — | — | — | — | — |
| 2025-03-12 | $94.32 | $94.77 | $90.99 | $92.90 | 2,159,700 | — | — | — | — | — |
| 2025-03-11 | $96.91 | $97.17 | $92.84 | $93.25 | 2,568,100 | — | — | — | — | — |
| 2025-03-10 | $98.98 | $100.31 | $96.84 | $97.07 | 2,728,600 | — | — | — | — | — |
| 2025-03-07 | $99.51 | $101.32 | $99.05 | $100.77 | 2,108,700 | — | — | — | — | — |
| 2025-03-06 | $99.20 | $100.89 | $98.96 | $100.14 | 2,119,000 | — | — | — | — | — |
| 2025-03-05 | $99.47 | $100.97 | $99.05 | $100.28 | 1,884,800 | — | — | — | — | — |
| 2025-03-04 | $101.48 | $101.66 | $97.88 | $99.54 | 2,551,700 | — | — | — | — | — |
| 2025-03-03 | $105.40 | $106.07 | $102.20 | $103.05 | 2,744,200 | — | — | — | — | — |
| 2025-02-28 | $103.42 | $105.56 | $103.21 | $105.28 | 1,997,800 | — | — | — | — | — |
| 2025-02-27 | $101.95 | $104.29 | $101.90 | $103.25 | 1,661,600 | — | — | — | — | — |
| 2025-02-26 | $103.22 | $103.55 | $101.43 | $101.52 | 1,909,400 | — | — | — | — | — |
| 2025-02-25 | $105.03 | $105.56 | $103.17 | $103.43 | 2,185,900 | — | — | — | — | — |
| 2025-02-24 | $103.17 | $104.05 | $102.50 | $103.84 | 3,019,800 | — | — | — | — | — |
| 2025-02-21 | $105.29 | $106.26 | $102.72 | $103.18 | 2,189,200 | — | — | — | — | — |
| 2025-02-20 | $106.72 | $106.90 | $104.25 | $105.58 | 1,806,400 | — | — | — | — | — |
| 2025-02-19 | $106.51 | $107.27 | $106.01 | $106.56 | 1,655,600 | — | — | — | — | — |
| 2025-02-18 | $105.64 | $107.09 | $105.46 | $107.06 | 2,708,300 | — | — | — | — | — |
| 2025-02-14 | $105.28 | $107.00 | $104.71 | $105.63 | 1,975,800 | — | — | — | — | — |
| 2025-02-13 | $108.55 | $108.78 | $103.31 | $104.13 | 3,987,000 | — | — | — | — | — |
| 2025-02-12 | $106.42 | $108.99 | $106.42 | $108.83 | 2,961,700 | — | — | — | — | — |
| 2025-02-11 | $108.53 | $110.02 | $106.88 | $107.08 | 3,073,500 | — | — | — | — | — |
| 2025-02-10 | $110.02 | $110.48 | $109.27 | $109.62 | 1,426,400 | — | — | — | — | — |
| 2025-02-07 | $111.57 | $111.79 | $108.74 | $109.60 | 1,771,100 | — | — | — | — | — |
| 2025-02-06 | $112.20 | $112.50 | $110.89 | $111.15 | 1,137,500 | — | — | — | — | — |
| 2025-02-05 | $110.62 | $112.13 | $110.53 | $111.80 | 1,455,700 | — | — | — | — | — |
| 2025-02-04 | $109.81 | $110.54 | $109.02 | $110.05 | 1,251,100 | — | — | — | — | — |
| 2025-02-03 | $110.64 | $111.56 | $109.21 | $110.67 | 1,631,300 | — | — | — | — | — |
| 2025-01-31 | $113.38 | $114.17 | $112.36 | $112.85 | 1,621,600 | — | — | — | — | — |
| 2025-01-30 | $111.36 | $114.00 | $111.20 | $112.91 | 1,395,600 | — | — | — | — | — |
| 2025-01-29 | $110.40 | $111.05 | $109.79 | $110.32 | 1,130,500 | — | — | — | — | — |
| 2025-01-28 | $110.72 | $111.13 | $109.70 | $110.38 | 1,222,800 | — | — | — | — | — |
| 2025-01-27 | $109.05 | $110.83 | $108.81 | $110.80 | 1,233,400 | — | — | — | — | — |
| 2025-01-24 | $107.93 | $109.31 | $107.90 | $109.05 | 1,146,300 | — | — | — | — | — |
| 2025-01-23 | $108.57 | $109.05 | $107.32 | $107.86 | 1,547,300 | — | — | — | — | — |
| 2025-01-22 | $108.19 | $109.20 | $107.98 | $108.52 | 1,242,400 | — | — | — | — | — |
| 2025-01-21 | $109.10 | $109.69 | $108.11 | $108.57 | 2,198,200 | — | — | — | — | — |
| 2025-01-17 | $109.74 | $110.12 | $108.18 | $108.42 | 2,575,000 | — | — | — | — | — |
| 2025-01-16 | $108.74 | $110.05 | $108.57 | $109.10 | 1,199,000 | — | — | — | — | — |
| 2025-01-15 | $110.89 | $111.18 | $108.68 | $109.02 | 1,700,100 | — | — | — | — | — |
| 2025-01-14 | $107.59 | $108.33 | $106.97 | $108.10 | 2,154,200 | — | — | — | — | — |
| 2025-01-13 | $105.34 | $107.08 | $105.15 | $106.82 | 2,294,500 | — | — | — | — | — |
| 2025-01-10 | $108.93 | $109.62 | $105.04 | $105.71 | 2,161,700 | — | — | — | — | — |
| 2025-01-08 | $111.55 | $111.55 | $109.68 | $111.39 | 1,490,500 | — | — | — | — | — |
| 2025-01-07 | $113.44 | $114.35 | $111.62 | $112.28 | 942,000 | — | — | — | — | — |
| 2025-01-06 | $113.17 | $115.19 | $112.92 | $113.03 | 1,173,200 | — | — | — | — | — |
| 2025-01-03 | $112.32 | $113.19 | $111.21 | $112.58 | 896,600 | — | — | — | — | — |
| 2025-01-02 | $112.49 | $113.49 | $111.71 | $111.90 | 959,800 | — | — | — | — | — |
| 2024-12-31 | $111.63 | $112.43 | $111.25 | $112.06 | 938,400 | — | — | — | — | — |
| 2024-12-30 | $111.35 | $111.81 | $109.63 | $110.83 | 1,043,900 | — | — | — | — | — |
| 2024-12-27 | $112.82 | $114.18 | $111.89 | $112.35 | 1,038,600 | — | — | — | — | — |
| 2024-12-26 | $112.19 | $114.08 | $111.73 | $113.76 | 821,200 | — | — | — | — | — |
| 2024-12-24 | $111.46 | $113.21 | $111.46 | $112.98 | 439,200 | — | — | — | — | — |
| 2024-12-23 | $110.93 | $112.07 | $109.59 | $111.81 | 1,053,900 | — | — | — | — | — |
| 2024-12-20 | $109.69 | $112.85 | $109.41 | $112.03 | 3,300,500 | — | — | — | — | — |
| 2024-12-19 | $112.17 | $113.05 | $109.93 | $110.58 | 2,637,000 | — | — | — | — | — |
| 2024-12-18 | $115.00 | $116.16 | $110.88 | $110.97 | 1,783,100 | — | — | — | — | — |
| 2024-12-17 | $113.58 | $115.13 | $113.24 | $114.70 | 1,386,000 | — | — | — | — | — |
| 2024-12-16 | $113.83 | $114.81 | $113.20 | $113.96 | 1,767,100 | — | — | — | — | — |
| 2024-12-13 | $115.81 | $115.93 | $114.06 | $114.21 | 1,156,000 | — | — | — | $0.25 | — |
| 2024-12-12 | $117.25 | $117.56 | $115.76 | $115.77 | 2,090,800 | — | — | — | — | — |
| 2024-12-11 | $116.23 | $117.27 | $115.54 | $117.07 | 1,626,400 | — | — | — | — | — |
| 2024-12-10 | $117.45 | $117.45 | $115.41 | $115.76 | 1,438,900 | — | — | — | — | — |
| 2024-12-09 | $118.00 | $118.86 | $116.55 | $116.79 | 1,748,000 | — | — | — | — | — |
| 2024-12-06 | $117.16 | $118.36 | $116.24 | $117.83 | 3,143,400 | — | — | — | — | — |
| 2024-12-05 | $115.98 | $117.13 | $115.25 | $115.85 | 2,566,900 | — | — | — | — | — |
| 2024-12-04 | $118.17 | $118.27 | $116.44 | $116.85 | 1,589,300 | — | — | — | — | — |
| 2024-12-03 | $118.20 | $118.61 | $117.49 | $118.25 | 1,326,700 | — | — | — | — | — |
| 2024-12-02 | $119.36 | $119.36 | $117.89 | $118.13 | 2,602,600 | — | — | — | — | — |
| 2024-11-29 | $119.61 | $120.00 | $118.67 | $118.96 | 868,700 | — | — | — | — | — |
| 2024-11-27 | $117.64 | $119.78 | $117.08 | $119.38 | 2,782,200 | — | — | — | — | — |
| 2024-11-26 | $117.84 | $118.43 | $117.26 | $117.46 | 1,937,000 | — | — | — | — | — |
| 2024-11-25 | $118.44 | $119.02 | $117.40 | $118.58 | 2,202,300 | — | — | — | — | — |
| 2024-11-22 | $116.16 | $117.71 | $115.96 | $117.08 | 1,041,600 | — | — | — | — | — |
| 2024-11-21 | $115.78 | $117.08 | $114.91 | $116.33 | 1,573,300 | — | — | — | — | — |
| 2024-11-20 | $115.39 | $115.39 | $114.12 | $114.83 | 2,087,600 | — | — | — | — | — |
| 2024-11-19 | $114.61 | $115.52 | $114.00 | $114.72 | 2,797,600 | — | — | — | — | — |
| 2024-11-18 | $115.34 | $116.15 | $114.68 | $116.06 | 1,428,400 | — | — | — | — | — |
| 2024-11-15 | $115.89 | $117.49 | $115.19 | $116.00 | 1,780,700 | — | — | — | — | — |
| 2024-11-14 | $116.56 | $117.50 | $115.82 | $116.21 | 1,486,700 | — | — | — | — | — |
| 2024-11-13 | $116.50 | $117.73 | $116.00 | $116.07 | 2,034,600 | — | — | — | — | — |
| 2024-11-12 | $114.75 | $118.05 | $114.41 | $116.36 | 2,747,000 | — | — | — | — | — |
| 2024-11-11 | $112.25 | $115.94 | $112.01 | $115.41 | 2,500,700 | — | — | — | — | — |
| 2024-11-08 | $111.66 | $112.55 | $110.60 | $110.88 | 3,813,800 | — | — | — | — | — |
| 2024-11-07 | $114.40 | $115.02 | $111.78 | $111.92 | 2,139,700 | — | — | — | — | — |
| 2024-11-06 | $111.85 | $115.29 | $109.87 | $115.04 | 3,846,400 | — | — | — | — | — |
| 2024-11-05 | $105.25 | $107.48 | $105.13 | $107.37 | 2,893,800 | — | — | — | — | — |
| 2024-11-04 | $104.93 | $107.12 | $104.76 | $105.15 | 4,156,300 | — | — | — | — | — |
| 2024-11-01 | $103.62 | $105.39 | $103.01 | $104.44 | 2,469,200 | — | — | — | — | — |
| 2024-10-31 | $103.00 | $105.84 | $102.66 | $103.71 | 2,906,600 | — | — | — | — | — |
| 2024-10-30 | $98.00 | $104.43 | $96.60 | $103.33 | 4,764,100 | — | — | — | — | — |
| 2024-10-29 | $101.20 | $101.20 | $98.90 | $99.05 | 2,360,300 | — | — | — | — | — |
| 2024-10-28 | $99.76 | $101.91 | $99.06 | $101.76 | 2,142,000 | — | — | — | — | — |
| 2024-10-25 | $100.71 | $100.97 | $98.73 | $99.13 | 1,336,200 | — | — | — | — | — |
| 2024-10-24 | $100.05 | $100.59 | $99.26 | $99.53 | 1,784,000 | — | — | — | — | — |
| 2024-10-23 | $99.31 | $99.96 | $98.78 | $99.88 | 1,946,400 | — | — | — | — | — |
| 2024-10-22 | $99.01 | $100.31 | $98.95 | $99.31 | 1,709,200 | — | — | — | — | — |
| 2024-10-21 | $101.08 | $102.41 | $99.59 | $99.98 | 1,931,000 | — | — | — | — | — |
| 2024-10-18 | $101.80 | $102.93 | $100.36 | $102.31 | 2,207,500 | — | — | — | — | — |
| 2024-10-17 | $102.19 | $102.56 | $100.07 | $101.62 | 1,981,300 | — | — | — | — | — |
| 2024-10-16 | $102.51 | $103.78 | $101.57 | $101.74 | 1,553,900 | — | — | — | — | — |
| 2024-10-15 | $103.00 | $103.99 | $102.40 | $102.85 | 1,698,100 | — | — | — | — | — |
| 2024-10-14 | $100.56 | $102.77 | $99.90 | $102.63 | 1,194,800 | — | — | — | — | — |
| 2024-10-11 | $98.90 | $100.70 | $98.71 | $100.61 | 1,833,400 | — | — | — | — | — |
| 2024-10-10 | $99.07 | $99.57 | $98.10 | $98.88 | 2,125,800 | — | — | — | — | — |
| 2024-10-09 | $98.74 | $101.00 | $98.29 | $100.42 | 2,247,400 | — | — | — | — | — |
| 2024-10-08 | $97.75 | $99.61 | $97.69 | $98.82 | 2,195,100 | — | — | — | — | — |
| 2024-10-07 | $98.72 | $98.99 | $96.27 | $97.57 | 2,217,100 | — | — | — | — | — |
| 2024-10-04 | $99.34 | $99.49 | $97.53 | $98.65 | 1,963,600 | — | — | — | — | — |
| 2024-10-03 | $97.32 | $98.63 | $97.25 | $98.19 | 1,502,800 | — | — | — | — | — |
| 2024-10-02 | $100.02 | $100.02 | $96.57 | $97.66 | 3,378,000 | — | — | — | — | — |
| 2024-10-01 | $101.15 | $101.88 | $99.89 | $100.42 | 2,609,500 | — | — | — | — | — |
| 2024-09-30 | $100.22 | $102.57 | $100.22 | $102.42 | 2,831,800 | — | — | — | — | — |
| 2024-09-27 | $98.65 | $101.52 | $97.85 | $101.02 | 2,796,700 | — | — | — | — | — |
| 2024-09-26 | $97.80 | $98.35 | $96.42 | $97.67 | 4,561,100 | — | — | — | — | — |
| 2024-09-25 | $100.76 | $101.00 | $96.01 | $97.06 | 8,009,300 | — | — | — | — | — |
| 2024-09-24 | $111.21 | $117.96 | $102.50 | $103.81 | 9,982,800 | — | — | — | — | — |
| 2024-09-23 | $111.24 | $112.88 | $110.59 | $110.98 | 2,112,300 | — | — | — | — | — |
| 2024-09-20 | $112.30 | $112.30 | $109.86 | $110.69 | 2,684,900 | — | — | — | — | — |
| 2024-09-19 | $113.49 | $114.05 | $111.47 | $112.97 | 2,046,500 | — | — | — | — | — |
| 2024-09-18 | $111.97 | $113.20 | $111.17 | $111.26 | 1,058,200 | — | — | — | — | — |
| 2024-09-17 | $112.17 | $112.88 | $111.00 | $112.07 | 1,255,300 | — | — | — | — | — |
| 2024-09-16 | $110.84 | $111.53 | $109.74 | $111.05 | 984,400 | — | — | — | — | — |
| 2024-09-13 | $109.54 | $111.23 | $109.54 | $110.44 | 1,192,200 | — | — | — | $0.25 | — |
| 2024-09-12 | $109.59 | $110.00 | $107.19 | $109.35 | 1,206,600 | — | — | — | — | — |
| 2024-09-11 | $108.29 | $109.61 | $105.98 | $109.33 | 1,345,600 | — | — | — | — | — |
| 2024-09-10 | $110.14 | $110.15 | $107.66 | $109.36 | 1,869,600 | — | — | — | — | — |
| 2024-09-09 | $108.75 | $111.10 | $108.37 | $110.00 | 1,857,100 | — | — | — | — | — |
| 2024-09-06 | $108.74 | $110.27 | $107.68 | $107.95 | 2,122,900 | — | — | — | — | — |
| 2024-09-05 | $110.65 | $110.65 | $108.27 | $108.96 | 1,299,000 | — | — | — | — | — |
| 2024-09-04 | $109.47 | $111.35 | $109.19 | $110.04 | 1,435,900 | — | — | — | — | — |
| 2024-09-03 | $110.08 | $111.22 | $109.00 | $109.59 | 1,262,700 | — | — | — | — | — |
| 2024-08-30 | $111.16 | $111.45 | $110.25 | $111.01 | 2,013,500 | — | — | — | — | — |
| 2024-08-29 | $109.24 | $111.84 | $108.64 | $110.88 | 1,465,500 | — | — | — | — | — |
| 2024-08-28 | $109.77 | $110.20 | $107.64 | $108.40 | 1,574,700 | — | — | — | — | — |
| 2024-08-27 | $110.02 | $110.65 | $109.50 | $109.98 | 897,800 | — | — | — | — | — |
| 2024-08-26 | $111.15 | $112.12 | $110.04 | $110.40 | 980,000 | — | — | — | — | — |
| 2024-08-23 | $109.82 | $110.56 | $109.21 | $110.49 | 1,036,600 | — | — | — | — | — |
| 2024-08-22 | $109.55 | $111.06 | $109.11 | $109.23 | 1,110,000 | — | — | — | — | — |
| 2024-08-21 | $109.39 | $109.54 | $108.00 | $109.35 | 1,503,900 | — | — | — | — | — |
| 2024-08-20 | $109.89 | $109.95 | $108.37 | $108.65 | 1,251,700 | — | — | — | — | — |
| 2024-08-19 | $109.38 | $110.32 | $109.18 | $109.90 | 1,255,000 | — | — | — | — | — |
| 2024-08-16 | $108.11 | $109.69 | $107.97 | $108.83 | 2,093,200 | — | — | — | — | — |
| 2024-08-15 | $106.72 | $109.28 | $106.72 | $108.78 | 2,986,300 | — | — | — | — | — |
| 2024-08-14 | $104.16 | $105.40 | $103.85 | $105.08 | 2,174,200 | — | — | — | — | — |
| 2024-08-13 | $101.05 | $104.31 | $100.56 | $103.76 | 2,528,900 | — | — | — | — | — |
| 2024-08-12 | $102.07 | $102.84 | $100.19 | $100.43 | 2,054,700 | — | — | — | — | — |
| 2024-08-09 | $103.99 | $104.43 | $101.95 | $102.06 | 2,125,400 | — | — | — | — | — |
| 2024-08-08 | $100.42 | $104.53 | $99.98 | $104.06 | 3,671,800 | — | — | — | — | — |
| 2024-08-07 | $97.57 | $101.88 | $96.82 | $99.46 | 3,812,000 | — | — | — | — | — |
| 2024-08-06 | $92.62 | $94.99 | $92.01 | $93.02 | 2,961,200 | — | — | — | — | — |
| 2024-08-05 | $93.00 | $94.67 | $92.11 | $92.66 | 2,537,600 | — | — | — | — | — |
| 2024-08-02 | $96.50 | $96.78 | $93.99 | $95.62 | 1,957,700 | — | — | — | — | — |
| 2024-08-01 | $101.91 | $102.38 | $97.78 | $98.12 | 1,879,400 | — | — | — | — | — |
| 2024-07-31 | $101.72 | $102.65 | $100.10 | $101.64 | 1,712,300 | — | — | — | — | — |
| 2024-07-30 | $102.16 | $102.96 | $101.21 | $101.82 | 998,800 | — | — | — | — | — |
| 2024-07-29 | $101.30 | $102.22 | $100.34 | $101.57 | 1,136,900 | — | — | — | — | — |
| 2024-07-26 | $99.41 | $101.66 | $99.04 | $101.19 | 1,778,700 | — | — | — | — | — |
| 2024-07-25 | $99.01 | $101.20 | $98.69 | $98.74 | 1,335,400 | — | — | — | — | — |
| 2024-07-24 | $99.48 | $100.52 | $98.20 | $98.38 | 1,868,100 | — | — | — | — | — |
| 2024-07-23 | $101.06 | $101.18 | $99.25 | $99.91 | 1,843,800 | — | — | — | — | — |
| 2024-07-22 | $101.35 | $101.54 | $98.93 | $100.35 | 2,353,200 | — | — | — | — | — |
| 2024-07-19 | $101.47 | $101.85 | $99.40 | $100.64 | 1,921,800 | — | — | — | — | — |
| 2024-07-18 | $103.03 | $104.35 | $101.11 | $101.16 | 1,746,200 | — | — | — | — | — |
| 2024-07-17 | $102.31 | $105.17 | $102.30 | $103.52 | 2,493,300 | — | — | — | — | — |
| 2024-07-16 | $99.79 | $103.24 | $99.76 | $103.11 | 2,790,100 | — | — | — | — | — |
| 2024-07-15 | $98.00 | $100.00 | $97.65 | $99.50 | 2,182,300 | — | — | — | — | — |
| 2024-07-12 | $97.63 | $98.53 | $96.92 | $97.45 | 3,246,200 | — | — | — | — | — |
| 2024-07-11 | $95.62 | $98.01 | $94.86 | $96.84 | 2,617,300 | — | — | — | — | — |
| 2024-07-10 | $95.08 | $95.65 | $93.73 | $94.82 | 1,955,900 | — | — | — | — | — |
| 2024-07-09 | $95.38 | $96.52 | $94.82 | $95.79 | 2,507,300 | — | — | — | — | — |
| 2024-07-08 | $96.15 | $96.69 | $94.80 | $95.52 | 1,609,700 | — | — | — | — | — |
| 2024-07-05 | $96.35 | $96.62 | $95.43 | $96.22 | 1,345,500 | — | — | — | — | — |
| 2024-07-03 | $98.48 | $98.63 | $96.19 | $96.59 | 1,283,300 | — | — | — | — | — |
| 2024-07-02 | $95.87 | $97.10 | $95.73 | $97.09 | 1,294,700 | — | — | — | — | — |
| 2024-07-01 | $97.00 | $97.04 | $95.07 | $95.68 | 1,959,600 | — | — | — | — | — |
| 2024-06-28 | $95.23 | $97.03 | $94.54 | $96.70 | 3,439,000 | — | — | — | — | — |
| 2024-06-27 | $94.94 | $95.11 | $93.78 | $94.82 | 1,210,400 | — | — | — | — | — |
| 2024-06-26 | $95.03 | $95.64 | $94.43 | $95.16 | 2,203,500 | — | — | — | — | — |
| 2024-06-25 | $97.00 | $97.00 | $95.19 | $95.65 | 1,303,900 | — | — | — | — | — |
| 2024-06-24 | $95.03 | $97.59 | $95.03 | $97.04 | 2,867,400 | — | — | — | — | — |
| 2024-06-21 | $94.52 | $96.00 | $93.56 | $95.03 | 4,126,800 | — | — | — | — | — |
| 2024-06-20 | $92.10 | $95.03 | $92.01 | $94.37 | 3,462,200 | — | — | — | — | — |
| 2024-06-18 | $94.00 | $94.25 | $91.60 | $92.21 | 2,614,200 | — | — | — | — | — |
| 2024-06-17 | $93.58 | $94.33 | $91.97 | $93.89 | 2,845,700 | — | — | — | — | — |
| 2024-06-14 | $92.68 | $94.20 | $92.45 | $94.17 | 2,543,200 | — | — | — | $0.25 | — |
| 2024-06-13 | $95.50 | $95.50 | $93.15 | $93.64 | 2,309,400 | — | — | — | — | — |
| 2024-06-12 | $97.60 | $97.83 | $95.37 | $95.44 | 2,475,900 | — | — | — | — | — |
| 2024-06-11 | $97.20 | $97.22 | $96.25 | $96.68 | 1,488,700 | — | — | — | — | — |
| 2024-06-10 | $97.15 | $97.46 | $95.85 | $97.33 | 3,010,900 | — | — | — | — | — |
| 2024-06-07 | $97.50 | $99.12 | $96.81 | $97.71 | 2,705,800 | — | — | — | — | — |
| 2024-06-06 | $98.52 | $99.68 | $97.62 | $97.76 | 2,484,200 | — | — | — | — | — |
| 2024-06-05 | $97.79 | $98.75 | $97.06 | $98.51 | 2,552,700 | — | — | — | — | — |
| 2024-06-04 | $98.69 | $98.95 | $97.45 | $97.54 | 2,323,500 | — | — | — | — | — |
| 2024-06-03 | $101.39 | $102.10 | $98.90 | $99.08 | 2,198,400 | — | — | — | — | — |
| 2024-05-31 | $100.95 | $101.90 | $99.21 | $101.85 | 3,273,400 | — | — | — | — | — |
| 2024-05-30 | $100.82 | $101.54 | $100.09 | $100.57 | 4,606,900 | — | — | — | — | — |
| 2024-05-29 | $100.26 | $100.96 | $99.41 | $100.49 | 3,078,300 | — | — | — | — | — |
| 2024-05-28 | $102.80 | $103.13 | $101.18 | $101.47 | 2,205,200 | — | — | — | — | — |
| 2024-05-24 | $103.00 | $104.47 | $102.63 | $102.76 | 2,870,600 | — | — | — | — | — |
| 2024-05-23 | $106.20 | $106.40 | $102.96 | $103.24 | 2,751,800 | — | — | — | — | — |
| 2024-05-22 | $107.09 | $107.46 | $105.88 | $106.27 | 1,831,100 | — | — | — | — | — |
| 2024-05-21 | $106.73 | $107.79 | $105.78 | $107.36 | 2,348,300 | — | — | — | — | — |
| 2024-05-20 | $109.11 | $109.13 | $107.15 | $107.38 | 1,616,100 | — | — | — | — | — |
| 2024-05-17 | $109.82 | $109.99 | $108.42 | $109.16 | 1,614,600 | — | — | — | — | — |
| 2024-05-16 | $108.81 | $110.06 | $108.46 | $109.27 | 2,564,900 | — | — | — | — | — |
| 2024-05-15 | $110.33 | $110.75 | $108.21 | $108.82 | 3,456,500 | — | — | — | — | — |
| 2024-05-14 | $110.00 | $111.11 | $109.11 | $110.19 | 1,453,600 | — | — | — | — | — |
| 2024-05-13 | $110.14 | $111.11 | $109.14 | $109.38 | 1,989,900 | — | — | — | — | — |
| 2024-05-10 | $112.01 | $112.16 | $109.16 | $109.23 | 2,167,800 | — | — | — | — | — |
| 2024-05-09 | $111.18 | $112.31 | $111.08 | $111.57 | 1,726,700 | — | — | — | — | — |
| 2024-05-08 | $110.30 | $111.35 | $109.43 | $111.06 | 2,810,800 | — | — | — | — | — |
| 2024-05-07 | $111.73 | $111.78 | $110.30 | $110.85 | 2,284,900 | — | — | — | — | — |
| 2024-05-06 | $111.64 | $112.05 | $110.36 | $111.09 | 2,163,600 | — | — | — | — | — |
| 2024-05-03 | $112.00 | $112.58 | $109.84 | $111.37 | 3,191,100 | — | — | — | — | — |
| 2024-05-02 | $111.19 | $112.90 | $108.16 | $110.54 | 3,993,500 | — | — | — | — | — |
| 2024-05-01 | $122.10 | $122.12 | $108.52 | $109.06 | 9,060,500 | — | — | — | — | — |
| 2024-04-30 | $124.24 | $124.65 | $122.55 | $122.77 | 2,621,600 | — | — | — | — | — |
| 2024-04-29 | $124.84 | $126.06 | $124.49 | $124.68 | 2,745,900 | — | — | — | — | — |
| 2024-04-26 | $124.64 | $126.42 | $124.11 | $124.57 | 1,593,700 | — | — | — | — | — |
| 2024-04-25 | $125.92 | $127.06 | $123.36 | $124.63 | 1,196,500 | — | — | — | — | — |
| 2024-04-24 | $126.12 | $127.66 | $125.54 | $127.47 | 1,581,300 | — | — | — | — | — |
| 2024-04-23 | $125.25 | $127.04 | $124.81 | $126.87 | 1,219,000 | — | — | — | — | — |
| 2024-04-22 | $123.00 | $125.06 | $121.85 | $124.23 | 1,027,100 | — | — | — | — | — |
| 2024-04-19 | $122.27 | $123.11 | $121.54 | $122.10 | 1,065,100 | — | — | — | — | — |
| 2024-04-18 | $123.26 | $124.12 | $121.95 | $122.18 | 863,400 | — | — | — | — | — |
| 2024-04-17 | $124.50 | $124.50 | $122.54 | $122.95 | 1,530,600 | — | — | — | — | — |
| 2024-04-16 | $123.24 | $124.81 | $122.75 | $123.43 | 1,583,100 | — | — | — | — | — |
| 2024-04-15 | $126.18 | $126.49 | $122.73 | $123.17 | 1,528,000 | — | — | — | — | — |
| 2024-04-12 | $123.49 | $124.50 | $122.88 | $123.74 | 1,183,700 | — | — | — | — | — |
| 2024-04-11 | $125.25 | $125.29 | $123.00 | $124.54 | 1,595,400 | — | — | — | — | — |
| 2024-04-10 | $125.57 | $126.70 | $124.72 | $125.01 | 1,172,600 | — | — | — | — | — |
| 2024-04-09 | $128.79 | $129.35 | $127.66 | $128.16 | 1,180,200 | — | — | — | — | — |
| 2024-04-08 | $126.88 | $128.99 | $126.13 | $128.06 | 1,778,200 | — | — | — | — | — |
| 2024-04-05 | $125.89 | $126.75 | $124.80 | $125.92 | 1,719,700 | — | — | — | — | — |
| 2024-04-04 | $128.55 | $128.68 | $125.34 | $126.00 | 1,412,500 | — | — | — | — | — |
| 2024-04-03 | $128.42 | $128.94 | $127.00 | $127.10 | 1,695,900 | — | — | — | — | — |
| 2024-04-02 | $128.75 | $129.22 | $127.78 | $128.36 | 1,700,400 | — | — | — | — | — |
| 2024-04-01 | $133.55 | $133.63 | $130.08 | $130.15 | 1,389,300 | — | — | — | — | — |
| 2024-03-28 | $132.40 | $133.89 | $132.08 | $133.66 | 2,350,100 | — | — | — | — | — |
| 2024-03-27 | $134.85 | $135.33 | $128.30 | $131.77 | 3,161,100 | — | — | — | — | — |
| 2024-03-26 | $133.46 | $136.36 | $133.12 | $134.19 | 4,621,400 | — | — | — | — | — |
| 2024-03-25 | $131.95 | $133.19 | $131.17 | $132.66 | 3,931,500 | — | — | — | — | — |
| 2024-03-22 | $134.71 | $134.89 | $131.90 | $132.13 | 2,066,900 | — | — | — | — | — |
| 2024-03-21 | $133.58 | $135.53 | $133.16 | $134.59 | 2,280,900 | — | — | — | — | — |
| 2024-03-20 | $131.38 | $133.64 | $130.99 | $133.09 | 1,635,900 | — | — | — | — | — |
| 2024-03-19 | $130.43 | $132.14 | $129.70 | $131.31 | 3,440,400 | — | — | — | — | — |
| 2024-03-18 | $129.92 | $131.12 | $129.26 | $130.55 | 1,997,000 | — | — | — | — | — |
| 2024-03-15 | $130.59 | $131.92 | $129.48 | $129.88 | 1,849,500 | — | — | — | — | — |
| 2024-03-14 | $133.49 | $133.67 | $130.39 | $132.00 | 2,874,800 | — | — | — | $0.25 | — |
| 2024-03-13 | $133.11 | $140.38 | $133.11 | $134.00 | 4,172,200 | — | — | — | — | — |
| 2024-03-12 | $130.80 | $133.35 | $130.55 | $133.11 | 3,127,600 | — | — | — | — | — |
| 2024-03-11 | $129.56 | $130.47 | $129.48 | $130.26 | 2,077,200 | — | — | — | — | — |
| 2024-03-08 | $129.44 | $130.69 | $129.41 | $129.63 | 1,757,700 | — | — | — | — | — |
| 2024-03-07 | $129.05 | $130.33 | $128.59 | $129.07 | 1,474,100 | — | — | — | — | — |
| 2024-03-06 | $129.51 | $130.12 | $127.83 | $128.26 | 1,692,600 | — | — | — | — | — |
| 2024-03-05 | $128.25 | $129.97 | $127.59 | $128.83 | 1,810,200 | — | — | — | — | — |
| 2024-03-04 | $130.07 | $130.64 | $127.80 | $128.55 | 2,412,700 | — | — | — | — | — |
| 2024-03-01 | $129.69 | $130.95 | $129.62 | $130.09 | 2,280,100 | — | — | — | — | — |
| 2024-02-29 | $130.65 | $131.15 | $129.55 | $129.70 | 3,064,000 | — | — | — | — | — |
| 2024-02-28 | $132.56 | $132.63 | $129.94 | $130.06 | 2,569,700 | — | — | — | — | — |
| 2024-02-27 | $133.45 | $133.73 | $132.28 | $133.23 | 1,934,500 | — | — | — | — | — |
| 2024-02-26 | $132.30 | $134.53 | $132.07 | $133.33 | 1,551,100 | — | — | — | — | — |
| 2024-02-23 | $132.45 | $135.06 | $132.01 | $133.10 | 4,092,400 | — | — | — | — | — |
| 2024-02-22 | $133.40 | $134.72 | $132.42 | $132.45 | 4,017,600 | — | — | — | — | — |
| 2024-02-21 | $131.15 | $133.49 | $130.90 | $132.46 | 9,088,900 | — | — | — | — | — |
| 2024-02-20 | $131.92 | $132.71 | $130.54 | $130.80 | 3,789,300 | — | — | — | — | — |
| 2024-02-16 | $137.33 | $137.49 | $133.63 | $134.19 | 1,795,800 | — | — | — | — | — |
| 2024-02-15 | $140.00 | $141.78 | $137.61 | $137.82 | 2,690,600 | — | — | — | — | — |
| 2024-02-14 | $132.00 | $139.28 | $131.40 | $138.98 | 3,680,700 | — | — | — | — | — |
| 2024-02-13 | $135.70 | $137.12 | $134.03 | $136.07 | 2,322,400 | — | — | — | — | — |
| 2024-02-12 | $136.00 | $138.33 | $135.56 | $137.75 | 1,470,400 | — | — | — | — | — |
| 2024-02-09 | $136.47 | $137.10 | $134.91 | $136.00 | 1,522,900 | — | — | — | — | — |
| 2024-02-08 | $136.73 | $137.69 | $136.21 | $136.63 | 991,000 | — | — | — | — | — |
| 2024-02-07 | $136.49 | $137.68 | $135.29 | $137.01 | 1,315,400 | — | — | — | — | — |
| 2024-02-06 | $135.54 | $136.08 | $133.64 | $135.86 | 1,273,900 | — | — | — | — | — |
| 2024-02-05 | $135.14 | $136.42 | $134.06 | $136.09 | 1,421,700 | — | — | — | — | — |
| 2024-02-02 | $137.20 | $137.70 | $134.71 | $136.50 | 1,455,200 | — | — | — | — | — |
| 2024-02-01 | $133.54 | $135.48 | $131.74 | $135.31 | 1,665,000 | — | — | — | — | — |
| 2024-01-31 | $135.84 | $136.57 | $133.12 | $133.23 | 1,325,400 | — | — | — | — | — |
| 2024-01-30 | $135.07 | $136.19 | $134.88 | $135.94 | 1,572,100 | — | — | — | — | — |
| 2024-01-29 | $133.17 | $135.94 | $132.79 | $135.38 | 2,043,000 | — | — | — | — | — |
| 2024-01-26 | $130.92 | $134.63 | $130.92 | $133.90 | 2,349,100 | — | — | — | — | — |
| 2024-01-25 | $131.78 | $131.78 | $129.51 | $131.38 | 1,800,800 | — | — | — | — | — |
| 2024-01-24 | $132.00 | $132.24 | $129.00 | $130.01 | 2,391,500 | — | — | — | — | — |
| 2024-01-23 | $133.00 | $133.65 | $131.11 | $131.83 | 2,155,400 | — | — | — | — | — |
| 2024-01-22 | $131.36 | $133.13 | $131.14 | $132.68 | 4,434,800 | — | — | — | — | — |
| 2024-01-19 | $128.48 | $129.88 | $127.69 | $129.46 | 2,228,700 | — | — | — | — | — |
| 2024-01-18 | $128.60 | $129.16 | $126.14 | $127.42 | 1,542,700 | — | — | — | — | — |
| 2024-01-17 | $127.52 | $129.35 | $127.23 | $128.04 | 1,462,600 | — | — | — | — | — |
| 2024-01-16 | $129.35 | $130.16 | $128.21 | $128.90 | 1,657,900 | — | — | — | — | — |
| 2024-01-12 | $132.86 | $133.22 | $129.77 | $130.27 | 1,494,900 | — | — | — | — | — |
| 2024-01-11 | $133.13 | $134.72 | $130.75 | $131.99 | 2,046,000 | — | — | — | — | — |
| 2024-01-10 | $131.82 | $133.68 | $131.79 | $133.27 | 1,875,000 | — | — | — | — | — |
| 2024-01-09 | $131.65 | $133.06 | $130.98 | $131.34 | 1,610,800 | — | — | — | — | — |
| 2024-01-08 | $128.89 | $133.35 | $128.17 | $133.07 | 2,253,000 | — | — | — | — | — |
| 2024-01-05 | $125.64 | $128.40 | $125.64 | $127.39 | 1,337,100 | — | — | — | — | — |
| 2024-01-04 | $124.93 | $127.48 | $124.93 | $125.83 | 1,313,600 | — | — | — | — | — |
| 2024-01-03 | $126.53 | $127.49 | $125.08 | $125.51 | 2,892,800 | — | — | — | — | — |
| 2024-01-02 | $126.21 | $128.01 | $125.60 | $127.17 | 3,553,800 | — | — | — | — | — |
| 2023-12-29 | $127.49 | $128.45 | $126.57 | $127.00 | 1,066,200 | — | — | — | — | — |
| 2023-12-28 | $128.07 | $128.47 | $126.97 | $127.94 | 804,900 | — | — | — | — | — |
| 2023-12-27 | $126.50 | $127.50 | $126.03 | $127.40 | 722,000 | — | — | — | — | — |
| 2023-12-26 | $126.30 | $127.14 | $126.14 | $126.31 | 746,500 | — | — | — | — | — |
| 2023-12-22 | $127.04 | $127.23 | $125.71 | $126.89 | 910,900 | — | — | — | — | — |
| 2023-12-21 | $125.86 | $126.67 | $125.08 | $126.37 | 1,583,700 | — | — | — | — | — |
| 2023-12-20 | $127.91 | $127.96 | $124.32 | $124.46 | 2,029,800 | — | — | — | — | — |
| 2023-12-19 | $128.00 | $128.66 | $125.78 | $128.42 | 3,172,500 | — | — | — | — | — |
| 2023-12-18 | $128.37 | $128.41 | $126.16 | $127.38 | 3,193,700 | — | — | — | — | — |
| 2023-12-15 | $127.09 | $132.10 | $127.03 | $128.18 | 4,237,000 | — | — | — | — | — |
| 2023-12-14 | $130.20 | $138.07 | $120.98 | $125.69 | 11,204,200 | — | — | — | $0.25 | — |
| 2023-12-13 | $122.54 | $129.47 | $122.54 | $129.26 | 2,106,900 | — | — | — | — | — |
| 2023-12-12 | $122.91 | $123.62 | $121.94 | $123.42 | 1,546,600 | — | — | — | — | — |
| 2023-12-11 | $120.55 | $123.36 | $120.55 | $122.72 | 1,666,900 | — | — | — | — | — |
| 2023-12-08 | $119.90 | $120.78 | $119.13 | $120.16 | 1,534,200 | — | — | — | — | — |
| 2023-12-07 | $119.27 | $120.03 | $117.77 | $119.87 | 1,727,700 | — | — | — | — | — |
| 2023-12-06 | $118.69 | $120.40 | $118.69 | $119.45 | 1,592,900 | — | — | — | — | — |
| 2023-12-05 | $118.83 | $119.23 | $116.84 | $117.84 | 1,247,600 | — | — | — | — | — |
| 2023-12-04 | $119.00 | $121.08 | $118.67 | $119.81 | 1,389,500 | — | — | — | — | — |
| 2023-12-01 | $116.23 | $120.02 | $115.95 | $119.79 | 3,658,800 | — | — | — | — | — |
| 2023-11-30 | $116.62 | $117.10 | $115.72 | $116.44 | 1,830,100 | — | — | — | — | — |
| 2023-11-29 | $116.60 | $117.76 | $116.33 | $116.36 | 1,082,500 | — | — | — | — | — |
| 2023-11-28 | $113.71 | $116.23 | $113.70 | $115.50 | 1,321,900 | — | — | — | — | — |
| 2023-11-27 | $112.16 | $114.20 | $111.90 | $113.70 | 2,315,400 | — | — | — | — | — |
| 2023-11-24 | $112.50 | $112.82 | $111.74 | $112.63 | 248,900 | — | — | — | — | — |
| 2023-11-22 | $112.63 | $113.00 | $111.83 | $112.38 | 804,800 | — | — | — | — | — |
| 2023-11-21 | $112.93 | $113.29 | $111.99 | $112.05 | 887,500 | — | — | — | — | — |
| 2023-11-20 | $111.82 | $113.79 | $111.82 | $113.37 | 1,353,400 | — | — | — | — | — |
| 2023-11-17 | $112.52 | $112.65 | $111.36 | $112.05 | 1,170,600 | — | — | — | — | — |
| 2023-11-16 | $113.95 | $114.37 | $111.39 | $111.81 | 1,389,200 | — | — | — | — | — |
| 2023-11-15 | $111.95 | $114.98 | $111.95 | $114.46 | 2,462,600 | — | — | — | — | — |
| 2023-11-14 | $110.97 | $113.16 | $110.97 | $111.85 | 2,426,000 | — | — | — | — | — |
| 2023-11-13 | $108.48 | $109.45 | $108.07 | $108.70 | 904,200 | — | — | — | — | — |
| 2023-11-10 | $107.93 | $109.37 | $107.03 | $109.18 | 1,090,200 | — | — | — | — | — |
| 2023-11-09 | $110.12 | $110.12 | $106.84 | $107.24 | 1,978,300 | — | — | — | — | — |
| 2023-11-08 | $110.18 | $111.31 | $109.63 | $109.87 | 1,907,300 | — | — | — | — | — |
| 2023-11-07 | $111.09 | $111.21 | $109.64 | $109.80 | 1,482,200 | — | — | — | — | — |
| 2023-11-06 | $113.55 | $113.83 | $110.57 | $111.03 | 1,457,600 | — | — | — | — | — |
| 2023-11-03 | $112.41 | $114.61 | $112.35 | $113.76 | 1,612,900 | — | — | — | — | — |
| 2023-11-02 | $110.20 | $112.91 | $110.20 | $112.00 | 2,545,600 | — | — | — | — | — |
| 2023-11-01 | $106.35 | $109.68 | $106.35 | $109.02 | 2,898,700 | — | — | — | — | — |
| 2023-10-31 | $104.56 | $108.70 | $103.46 | $106.22 | 4,260,700 | — | — | — | — | — |
| 2023-10-30 | $104.16 | $104.23 | $101.97 | $103.80 | 2,644,900 | — | — | — | — | — |
| 2023-10-27 | $104.78 | $104.78 | $102.11 | $102.78 | 2,302,100 | — | — | — | — | — |
| 2023-10-26 | $105.64 | $106.67 | $103.36 | $104.37 | 2,472,800 | — | — | — | — | — |
| 2023-10-25 | $107.19 | $109.15 | $103.76 | $105.61 | 3,619,400 | — | — | — | — | — |
| 2023-10-24 | $109.61 | $111.66 | $109.32 | $111.50 | 2,114,400 | — | — | — | — | — |
| 2023-10-23 | $110.39 | $110.52 | $108.75 | $108.78 | 1,807,400 | — | — | — | — | — |
| 2023-10-20 | $112.69 | $112.78 | $110.75 | $111.13 | 1,111,000 | — | — | — | — | — |
| 2023-10-19 | $114.77 | $115.33 | $111.98 | $112.41 | 1,167,400 | — | — | — | — | — |
| 2023-10-18 | $115.12 | $116.13 | $114.35 | $115.05 | 1,226,800 | — | — | — | — | — |
| 2023-10-17 | $114.34 | $117.30 | $114.13 | $116.19 | 1,299,600 | — | — | — | — | — |
| 2023-10-16 | $114.27 | $115.80 | $113.45 | $115.21 | 1,431,100 | — | — | — | — | — |
| 2023-10-13 | $114.01 | $115.31 | $112.61 | $113.04 | 1,774,000 | — | — | — | — | — |
| 2023-10-12 | $115.76 | $115.80 | $112.75 | $114.03 | 1,082,700 | — | — | — | — | — |
| 2023-10-11 | $115.60 | $116.52 | $113.84 | $115.18 | 901,000 | — | — | — | — | — |
| 2023-10-10 | $114.17 | $115.41 | $113.63 | $115.22 | 1,108,900 | — | — | — | — | — |
| 2023-10-09 | $113.07 | $114.42 | $112.33 | $113.80 | 1,169,800 | — | — | — | — | — |
| 2023-10-06 | $114.06 | $116.16 | $113.13 | $114.71 | 1,283,000 | — | — | — | — | — |
| 2023-10-05 | $112.63 | $114.23 | $112.03 | $114.12 | 1,442,500 | — | — | — | — | — |
| 2023-10-04 | $112.25 | $113.12 | $110.85 | $112.94 | 2,294,900 | — | — | — | — | — |
| 2023-10-03 | $114.81 | $115.30 | $111.71 | $111.86 | 1,824,200 | — | — | — | — | — |
| 2023-10-02 | $116.02 | $117.15 | $115.55 | $115.91 | 1,224,800 | — | — | — | — | — |
| 2023-09-29 | $116.45 | $117.34 | $115.19 | $115.39 | 1,414,200 | — | — | — | — | — |
| 2023-09-28 | $115.08 | $117.20 | $115.08 | $116.10 | 1,114,500 | — | — | — | — | — |
| 2023-09-27 | $117.76 | $117.89 | $114.76 | $115.25 | 1,379,000 | — | — | — | — | — |
| 2023-09-26 | $118.65 | $119.08 | $117.33 | $117.40 | 1,238,600 | — | — | — | — | — |
| 2023-09-25 | $117.97 | $119.78 | $117.97 | $119.56 | 979,100 | — | — | — | — | — |
| 2023-09-22 | $119.83 | $120.20 | $118.76 | $119.16 | 1,345,500 | — | — | — | — | — |
| 2023-09-21 | $121.52 | $121.80 | $119.24 | $119.73 | 1,283,100 | — | — | — | — | — |
| 2023-09-20 | $123.42 | $124.40 | $122.46 | $122.69 | 974,800 | — | — | — | — | — |
| 2023-09-19 | $123.11 | $123.56 | $121.52 | $122.94 | 1,420,200 | — | — | — | — | — |
| 2023-09-18 | $122.79 | $124.13 | $121.71 | $123.30 | 1,280,200 | — | — | — | — | — |
| 2023-09-15 | $125.45 | $126.68 | $123.72 | $124.34 | 2,608,200 | — | — | — | — | — |
| 2023-09-14 | $126.00 | $126.31 | $124.49 | $125.68 | 1,027,800 | — | — | — | $0.25 | — |
| 2023-09-13 | $125.25 | $125.95 | $124.33 | $125.81 | 1,301,900 | — | — | — | — | — |
| 2023-09-12 | $125.02 | $125.56 | $124.64 | $125.11 | 1,088,000 | — | — | — | — | — |
| 2023-09-11 | $125.90 | $126.36 | $124.09 | $125.11 | 1,216,800 | — | — | — | — | — |
| 2023-09-08 | $126.62 | $127.34 | $125.46 | $125.91 | 1,072,600 | — | — | — | — | — |
| 2023-09-07 | $126.04 | $127.43 | $126.00 | $126.64 | 1,180,500 | — | — | — | — | — |
| 2023-09-06 | $126.20 | $127.79 | $125.97 | $127.35 | 1,046,900 | — | — | — | — | — |
| 2023-09-05 | $128.58 | $128.58 | $126.41 | $126.50 | 1,458,000 | — | — | — | — | — |
| 2023-09-01 | $128.30 | $129.70 | $127.14 | $129.32 | 1,996,500 | — | — | — | — | — |
| 2023-08-31 | $127.03 | $127.74 | $126.49 | $126.69 | 1,430,100 | — | — | — | — | — |
| 2023-08-30 | $125.09 | $127.52 | $124.46 | $127.15 | 2,069,400 | — | — | — | — | — |
| 2023-08-29 | $124.68 | $125.63 | $123.95 | $124.85 | 1,581,600 | — | — | — | — | — |
| 2023-08-28 | $122.17 | $125.64 | $121.99 | $125.29 | 1,868,000 | — | — | — | — | — |
| 2023-08-25 | $121.46 | $122.22 | $119.58 | $121.71 | 2,149,300 | — | — | — | — | — |
| 2023-08-24 | $123.31 | $123.98 | $121.14 | $121.23 | 2,166,100 | — | — | — | — | — |
| 2023-08-23 | $123.64 | $123.73 | $122.61 | $123.27 | 1,260,100 | — | — | — | — | — |
| 2023-08-22 | $123.97 | $124.91 | $123.24 | $123.45 | 957,300 | — | — | — | — | — |
| 2023-08-21 | $124.14 | $124.88 | $122.62 | $123.64 | 1,703,500 | — | — | — | — | — |
| 2023-08-18 | $123.41 | $125.08 | $122.86 | $124.06 | 1,928,700 | — | — | — | — | — |
| 2023-08-17 | $123.99 | $125.85 | $123.90 | $124.98 | 3,694,800 | — | — | — | — | — |
| 2023-08-16 | $122.77 | $124.19 | $122.64 | $123.64 | 1,617,100 | — | — | — | — | — |
| 2023-08-15 | $125.10 | $125.78 | $123.34 | $123.56 | 2,324,200 | — | — | — | — | — |
| 2023-08-14 | $126.01 | $127.04 | $125.64 | $125.78 | 1,590,600 | — | — | — | — | — |
| 2023-08-11 | $127.51 | $127.71 | $126.39 | $126.84 | 1,317,300 | — | — | — | — | — |
| 2023-08-10 | $127.19 | $129.58 | $126.86 | $127.72 | 2,507,300 | — | — | — | — | — |
| 2023-08-09 | $124.02 | $125.26 | $123.33 | $124.04 | 1,444,300 | — | — | — | — | — |
| 2023-08-08 | $121.00 | $125.20 | $120.80 | $124.37 | 2,301,400 | — | — | — | — | — |
| 2023-08-07 | $123.10 | $123.77 | $121.97 | $122.59 | 1,557,700 | — | — | — | — | — |
| 2023-08-04 | $121.82 | $124.37 | $120.51 | $122.65 | 1,736,900 | — | — | — | — | — |
| 2023-08-03 | $121.00 | $122.11 | $118.46 | $121.65 | 2,351,700 | — | — | — | — | — |
| 2023-08-02 | $119.70 | $124.75 | $118.51 | $121.96 | 5,194,000 | — | — | — | — | — |
| 2023-08-01 | $117.18 | $121.50 | $115.47 | $120.75 | 5,100,600 | — | — | — | — | — |
| 2023-07-31 | $109.51 | $110.57 | $109.01 | $110.25 | 1,780,200 | — | — | — | — | — |
| 2023-07-28 | $109.64 | $110.58 | $108.48 | $108.89 | 1,319,400 | — | — | — | — | — |
| 2023-07-27 | $111.85 | $112.43 | $107.81 | $107.92 | 1,690,500 | — | — | — | — | — |
| 2023-07-26 | $110.99 | $111.96 | $109.07 | $111.33 | 2,318,700 | — | — | — | — | — |
| 2023-07-25 | $112.78 | $113.34 | $111.46 | $111.56 | 1,474,700 | — | — | — | — | — |
| 2023-07-24 | $110.41 | $112.52 | $110.30 | $112.50 | 2,014,600 | — | — | — | — | — |
| 2023-07-21 | $112.34 | $112.34 | $109.78 | $110.49 | 5,354,500 | — | — | — | — | — |
| 2023-07-20 | $113.06 | $113.23 | $111.47 | $112.08 | 1,967,800 | — | — | — | — | — |
| 2023-07-19 | $113.92 | $114.69 | $112.54 | $112.87 | 1,674,500 | — | — | — | — | — |
| 2023-07-18 | $112.05 | $113.93 | $112.00 | $113.66 | 1,075,900 | — | — | — | — | — |
| 2023-07-17 | $111.59 | $112.60 | $111.40 | $112.30 | 1,706,800 | — | — | — | — | — |
| 2023-07-14 | $112.50 | $112.63 | $111.21 | $111.96 | 1,355,100 | — | — | — | — | — |
| 2023-07-13 | $110.18 | $112.61 | $109.38 | $112.33 | 1,622,300 | — | — | — | — | — |
| 2023-07-12 | $109.71 | $109.94 | $108.15 | $108.88 | 1,434,000 | — | — | — | — | — |
| 2023-07-11 | $106.60 | $108.39 | $106.16 | $108.33 | 1,690,900 | — | — | — | — | — |
| 2023-07-10 | $106.06 | $106.96 | $105.66 | $106.24 | 1,803,800 | — | — | — | — | — |
| 2023-07-07 | $105.36 | $107.08 | $104.81 | $105.85 | 2,432,100 | — | — | — | — | — |
| 2023-07-06 | $103.53 | $105.43 | $102.25 | $105.26 | 3,737,000 | — | — | — | — | — |
| 2023-07-05 | $100.49 | $105.10 | $99.82 | $104.76 | 2,917,700 | — | — | — | — | — |
| 2023-07-03 | $100.79 | $102.49 | $99.79 | $102.16 | 1,318,400 | — | — | — | — | — |
| 2023-06-30 | $98.16 | $99.48 | $97.73 | $98.52 | 1,477,500 | — | — | — | — | — |
| 2023-06-29 | $97.85 | $98.46 | $96.87 | $96.97 | 1,457,400 | — | — | — | — | — |
| 2023-06-28 | $95.98 | $97.06 | $95.12 | $97.04 | 2,313,000 | — | — | — | — | — |
| 2023-06-27 | $97.10 | $97.86 | $95.72 | $95.90 | 2,306,500 | — | — | — | — | — |
| 2023-06-26 | $98.12 | $99.37 | $96.34 | $96.52 | 2,098,500 | — | — | — | — | — |
| 2023-06-23 | $98.80 | $99.48 | $98.12 | $98.84 | 1,627,300 | — | — | — | — | — |
| 2023-06-22 | $99.11 | $99.65 | $98.06 | $99.62 | 922,000 | — | — | — | — | — |
| 2023-06-21 | $100.54 | $100.56 | $98.83 | $99.66 | 2,804,500 | — | — | — | — | — |
| 2023-06-20 | $99.23 | $102.01 | $99.06 | $101.04 | 2,657,500 | — | — | — | — | — |
| 2023-06-16 | $102.50 | $102.50 | $100.06 | $100.68 | 3,752,800 | — | — | — | — | — |
| 2023-06-15 | $100.41 | $102.65 | $100.13 | $101.95 | 2,700,800 | — | — | — | — | — |
| 2023-06-14 | $101.14 | $102.82 | $100.76 | $101.16 | 6,395,700 | — | — | — | $0.25 | — |
| 2023-06-13 | $100.31 | $101.75 | $99.56 | $100.61 | 2,398,400 | — | — | — | — | — |
| 2023-06-12 | $99.89 | $101.65 | $99.55 | $100.70 | 1,980,400 | — | — | — | — | — |
| 2023-06-09 | $101.41 | $101.74 | $99.87 | $100.09 | 1,864,700 | — | — | — | — | — |
| 2023-06-08 | $101.55 | $102.13 | $100.13 | $100.87 | 4,183,100 | — | — | — | — | — |
| 2023-06-07 | $101.14 | $102.49 | $100.92 | $101.91 | 4,473,600 | — | — | — | — | — |
| 2023-06-06 | $97.76 | $101.48 | $97.52 | $100.82 | 1,839,000 | — | — | — | — | — |
| 2023-06-05 | $100.49 | $100.49 | $97.09 | $98.10 | 3,100,500 | — | — | — | — | — |
| 2023-06-02 | $100.24 | $101.22 | $98.71 | $100.39 | 3,421,300 | — | — | — | — | — |
| 2023-06-01 | $98.21 | $99.55 | $97.39 | $98.84 | 2,073,500 | — | — | — | — | — |
| 2023-05-31 | $98.74 | $98.74 | $95.78 | $97.69 | 5,881,000 | — | — | — | — | — |
| 2023-05-30 | $99.95 | $100.35 | $96.74 | $99.13 | 2,430,000 | — | — | — | — | — |
| 2023-05-26 | $100.00 | $100.58 | $99.19 | $99.97 | 1,781,800 | — | — | — | — | — |
| 2023-05-25 | $98.51 | $99.84 | $97.55 | $99.51 | 2,495,100 | — | — | — | — | — |
| 2023-05-24 | $100.77 | $101.01 | $98.78 | $98.99 | 1,649,800 | — | — | — | — | — |
| 2023-05-23 | $103.14 | $104.63 | $101.69 | $101.80 | 1,806,800 | — | — | — | — | — |
| 2023-05-22 | $101.94 | $104.55 | $101.07 | $103.66 | 3,505,800 | — | — | — | — | — |
| 2023-05-19 | $104.54 | $104.60 | $101.89 | $101.96 | 1,471,800 | — | — | — | — | — |
| 2023-05-18 | $103.48 | $104.34 | $102.47 | $104.07 | 1,248,900 | — | — | — | — | — |
| 2023-05-17 | $100.75 | $104.53 | $100.72 | $103.78 | 2,080,600 | — | — | — | — | — |
| 2023-05-16 | $102.49 | $102.66 | $100.28 | $100.51 | 1,573,400 | — | — | — | — | — |
| 2023-05-15 | $102.56 | $103.65 | $102.40 | $103.05 | 1,964,000 | — | — | — | — | — |
| 2023-05-12 | $103.99 | $104.00 | $101.96 | $102.60 | 1,049,300 | — | — | — | — | — |
| 2023-05-11 | $102.95 | $103.88 | $101.38 | $103.53 | 1,760,200 | — | — | — | — | — |
| 2023-05-10 | $107.58 | $107.78 | $103.03 | $103.76 | 1,432,300 | — | — | — | — | — |
| 2023-05-09 | $103.58 | $107.20 | $103.58 | $106.72 | 1,696,600 | — | — | — | — | — |
| 2023-05-08 | $105.27 | $105.64 | $104.06 | $104.68 | 1,065,400 | — | — | — | — | — |
| 2023-05-05 | $103.00 | $104.87 | $102.82 | $104.78 | 1,670,000 | — | — | — | — | — |
| 2023-05-04 | $103.13 | $103.68 | $100.81 | $101.48 | 2,697,600 | — | — | — | — | — |
| 2023-05-03 | $101.01 | $106.47 | $101.01 | $103.80 | 3,625,600 | — | — | — | — | — |
| 2023-05-02 | $103.00 | $104.00 | $97.35 | $100.72 | 4,577,400 | — | — | — | — | — |
| 2023-05-01 | $108.48 | $109.44 | $102.56 | $103.00 | 6,050,700 | — | — | — | — | — |
| 2023-04-28 | $109.94 | $113.10 | $109.24 | $112.71 | 3,257,700 | — | — | — | — | — |
| 2023-04-27 | $106.22 | $109.77 | $105.99 | $109.65 | 2,950,000 | — | — | — | — | — |
| 2023-04-26 | $104.94 | $107.06 | $104.23 | $104.59 | 1,473,600 | — | — | — | — | — |
| 2023-04-25 | $107.26 | $107.98 | $105.64 | $105.72 | 1,528,200 | — | — | — | — | — |
| 2023-04-24 | $109.09 | $109.19 | $107.54 | $108.24 | 1,504,000 | — | — | — | — | — |
| 2023-04-21 | $109.45 | $109.96 | $108.67 | $108.89 | 998,800 | — | — | — | — | — |
| 2023-04-20 | $109.34 | $109.71 | $108.33 | $109.10 | 1,299,800 | — | — | — | — | — |
| 2023-04-19 | $110.46 | $110.61 | $108.55 | $109.99 | 1,302,300 | — | — | — | — | — |
| 2023-04-18 | $108.86 | $109.72 | $107.80 | $109.09 | 2,559,400 | — | — | — | — | — |
| 2023-04-17 | $107.47 | $109.81 | $107.17 | $109.75 | 1,591,200 | — | — | — | — | — |
| 2023-04-14 | $107.37 | $108.49 | $106.87 | $107.56 | 1,172,100 | — | — | — | — | — |
| 2023-04-13 | $105.21 | $107.81 | $105.20 | $106.96 | 1,485,200 | — | — | — | — | — |
| 2023-04-12 | $108.19 | $108.53 | $104.99 | $105.21 | 1,719,400 | — | — | — | — | — |
| 2023-04-11 | $105.40 | $106.76 | $104.75 | $105.86 | 1,849,400 | — | — | — | — | — |
| 2023-04-10 | $104.36 | $105.24 | $103.06 | $104.80 | 1,438,800 | — | — | — | — | — |
| 2023-04-06 | $103.52 | $105.41 | $103.06 | $105.10 | 1,567,400 | — | — | — | — | — |
| 2023-04-05 | $102.40 | $104.56 | $102.23 | $103.93 | 1,753,600 | — | — | — | — | — |
| 2023-04-04 | $105.98 | $106.09 | $103.03 | $103.31 | 1,914,600 | — | — | — | — | — |
| 2023-04-03 | $105.09 | $105.62 | $104.48 | $105.25 | 1,454,600 | — | — | — | — | — |
| 2023-03-31 | $103.49 | $105.47 | $103.49 | $105.24 | 2,111,200 | — | — | — | — | — |
| 2023-03-30 | $104.98 | $105.82 | $103.05 | $103.19 | 2,091,100 | — | — | — | — | — |
| 2023-03-29 | $101.40 | $103.55 | $100.88 | $103.33 | 2,137,500 | — | — | — | — | — |
| 2023-03-28 | $98.77 | $99.88 | $98.29 | $99.58 | 1,480,400 | — | — | — | — | — |
| 2023-03-27 | $100.29 | $101.72 | $98.69 | $99.15 | 2,170,900 | — | — | — | — | — |
| 2023-03-24 | $97.00 | $98.63 | $95.78 | $98.43 | 1,597,500 | — | — | — | — | — |
| 2023-03-23 | $98.95 | $100.92 | $97.20 | $98.44 | 1,629,600 | — | — | — | — | — |
| 2023-03-22 | $102.03 | $102.66 | $98.89 | $98.92 | 1,534,100 | — | — | — | — | — |
| 2023-03-21 | $102.13 | $103.42 | $100.80 | $102.45 | 2,477,100 | — | — | — | — | — |
| 2023-03-20 | $99.19 | $100.99 | $98.73 | $99.83 | 2,362,700 | — | — | — | — | — |
| 2023-03-17 | $100.89 | $100.89 | $97.95 | $98.55 | 5,308,400 | — | — | — | — | — |
| 2023-03-16 | $98.37 | $101.18 | $96.57 | $100.92 | 3,090,700 | — | — | — | $0.25 | — |
| 2023-03-15 | $97.26 | $99.53 | $95.65 | $99.48 | 3,633,700 | — | — | — | — | — |
| 2023-03-14 | $99.40 | $101.74 | $99.17 | $101.20 | 2,935,000 | — | — | — | — | — |
| 2023-03-13 | $98.24 | $98.74 | $94.05 | $95.98 | 3,423,300 | — | — | — | — | — |
| 2023-03-10 | $104.29 | $104.70 | $99.60 | $100.00 | 2,390,000 | — | — | — | — | — |
| 2023-03-09 | $109.44 | $109.44 | $105.00 | $105.21 | 1,300,000 | — | — | — | — | — |
| 2023-03-08 | $108.71 | $109.57 | $107.77 | $108.91 | 1,551,300 | — | — | — | — | — |
| 2023-03-07 | $112.31 | $112.79 | $108.82 | $108.82 | 1,689,300 | — | — | — | — | — |
| 2023-03-06 | $112.96 | $114.44 | $112.53 | $112.61 | 935,400 | — | — | — | — | — |
| 2023-03-03 | $111.39 | $112.97 | $111.02 | $112.80 | 996,500 | — | — | — | — | — |
| 2023-03-02 | $111.27 | $111.79 | $110.00 | $110.72 | 1,372,200 | — | — | — | — | — |
| 2023-03-01 | $111.58 | $112.16 | $109.95 | $111.68 | 1,337,200 | — | — | — | — | — |
| 2023-02-28 | $113.49 | $113.91 | $112.09 | $112.20 | 1,513,000 | — | — | — | — | — |
| 2023-02-27 | $113.34 | $114.26 | $112.41 | $113.54 | 1,690,800 | — | — | — | — | — |
| 2023-02-24 | $111.72 | $112.41 | $110.95 | $112.21 | 1,546,700 | — | — | — | — | — |
| 2023-02-23 | $114.86 | $115.43 | $112.65 | $113.75 | 1,322,800 | — | — | — | — | — |
| 2023-02-22 | $113.43 | $114.38 | $113.09 | $113.94 | 1,036,100 | — | — | — | — | — |
| 2023-02-21 | $114.93 | $115.20 | $112.90 | $113.12 | 1,414,800 | — | — | — | — | — |
| 2023-02-17 | $116.56 | $116.99 | $114.76 | $116.31 | 1,453,800 | — | — | — | — | — |
| 2023-02-16 | $115.95 | $118.45 | $115.52 | $117.35 | 1,475,300 | — | — | — | — | — |
| 2023-02-15 | $114.77 | $118.90 | $114.77 | $117.96 | 2,331,200 | — | — | — | — | — |
| 2023-02-14 | $114.05 | $118.19 | $113.19 | $116.18 | 2,504,700 | — | — | — | — | — |
| 2023-02-13 | $116.86 | $117.00 | $113.59 | $114.78 | 3,670,600 | — | — | — | — | — |
| 2023-02-10 | $113.71 | $118.77 | $113.01 | $117.88 | 3,204,200 | — | — | — | — | — |
| 2023-02-09 | $113.31 | $114.95 | $111.57 | $111.64 | 2,199,300 | — | — | — | — | — |
| 2023-02-08 | $113.62 | $114.11 | $111.22 | $111.63 | 1,078,500 | — | — | — | — | — |
| 2023-02-07 | $110.82 | $114.64 | $110.65 | $114.27 | 1,601,800 | — | — | — | — | — |
| 2023-02-06 | $111.64 | $112.79 | $110.87 | $111.17 | 1,397,600 | — | — | — | — | — |
| 2023-02-03 | $113.61 | $114.47 | $112.28 | $113.06 | 1,525,800 | — | — | — | — | — |
| 2023-02-02 | $117.15 | $119.12 | $115.73 | $116.15 | 1,686,700 | — | — | — | — | — |
| 2023-02-01 | $112.64 | $116.25 | $112.08 | $115.48 | 1,366,000 | — | — | — | — | — |
| 2023-01-31 | $110.12 | $112.82 | $109.96 | $112.72 | 1,259,100 | — | — | — | — | — |
| 2023-01-30 | $111.49 | $111.94 | $110.11 | $110.29 | 1,315,800 | — | — | — | — | — |
| 2023-01-27 | $112.32 | $113.34 | $111.53 | $112.71 | 1,267,200 | — | — | — | — | — |
| 2023-01-26 | $112.80 | $113.17 | $111.02 | $112.52 | 1,207,500 | — | — | — | — | — |
| 2023-01-25 | $110.35 | $111.92 | $108.80 | $111.68 | 1,229,500 | — | — | — | — | — |
| 2023-01-24 | $113.45 | $114.73 | $111.98 | $112.29 | 1,021,000 | — | — | — | — | — |
| 2023-01-23 | $112.18 | $114.21 | $111.16 | $113.43 | 1,438,800 | — | — | — | — | — |
| 2023-01-20 | $109.22 | $112.12 | $108.45 | $111.94 | 1,303,500 | — | — | — | — | — |
| 2023-01-19 | $107.54 | $109.36 | $107.08 | $108.64 | 1,383,000 | — | — | — | — | — |
| 2023-01-18 | $112.56 | $113.44 | $109.18 | $109.21 | 1,959,600 | — | — | — | — | — |
| 2023-01-17 | $110.76 | $111.96 | $108.70 | $111.46 | 2,491,400 | — | — | — | — | — |
| 2023-01-13 | $107.25 | $108.42 | $106.33 | $107.66 | 1,356,500 | — | — | — | — | — |
| 2023-01-12 | $105.93 | $108.40 | $105.78 | $108.35 | 1,541,000 | — | — | — | — | — |
| 2023-01-11 | $105.85 | $106.30 | $104.64 | $105.60 | 1,140,800 | — | — | — | — | — |
| 2023-01-10 | $106.42 | $106.96 | $104.69 | $105.31 | 1,115,200 | — | — | — | — | — |
| 2023-01-09 | $105.21 | $107.61 | $104.97 | $106.46 | 1,448,300 | — | — | — | — | — |
| 2023-01-06 | $103.47 | $106.00 | $102.97 | $105.17 | 2,002,200 | — | — | — | — | — |
| 2023-01-05 | $102.53 | $102.94 | $101.00 | $101.98 | 1,193,700 | — | — | — | — | — |
| 2023-01-04 | $101.38 | $103.98 | $101.00 | $103.48 | 1,735,100 | — | — | — | — | — |
| 2023-01-03 | $100.71 | $102.03 | $99.03 | $100.20 | 1,845,900 | — | — | — | — | — |
| 2022-12-30 | $98.08 | $99.35 | $97.72 | $99.32 | 1,374,800 | — | — | — | — | — |
| 2022-12-29 | $97.14 | $99.84 | $96.72 | $99.20 | 1,352,500 | — | — | — | — | — |
| 2022-12-28 | $97.87 | $98.75 | $96.06 | $96.37 | 1,158,500 | — | — | — | — | — |
| 2022-12-27 | $96.50 | $98.01 | $96.35 | $97.68 | 1,569,600 | — | — | — | — | — |
| 2022-12-23 | $94.26 | $97.03 | $94.06 | $96.72 | 1,454,200 | — | — | — | — | — |
| 2022-12-22 | $94.65 | $95.16 | $92.53 | $94.55 | 1,588,400 | — | — | — | — | — |
| 2022-12-21 | $94.78 | $96.40 | $94.46 | $95.79 | 1,805,500 | — | — | — | — | — |
| 2022-12-20 | $92.35 | $94.27 | $92.32 | $94.00 | 3,029,900 | — | — | — | — | — |
| 2022-12-19 | $94.27 | $94.53 | $92.27 | $93.13 | 3,001,000 | — | — | — | — | — |
| 2022-12-16 | $94.10 | $95.48 | $92.75 | $94.78 | 5,053,300 | — | — | — | — | — |
| 2022-12-15 | $96.86 | $97.51 | $94.47 | $94.93 | 2,964,900 | — | — | — | $0.25 | — |
| 2022-12-14 | $99.34 | $100.14 | $96.27 | $97.73 | 3,761,500 | — | — | — | — | — |
| 2022-12-13 | $103.43 | $103.65 | $98.91 | $99.45 | 2,469,300 | — | — | — | — | — |
| 2022-12-12 | $98.06 | $99.95 | $97.59 | $99.64 | 2,446,200 | — | — | — | — | — |
| 2022-12-09 | $97.84 | $98.96 | $97.35 | $97.82 | 2,090,400 | — | — | — | — | — |
| 2022-12-08 | $99.75 | $101.05 | $98.29 | $98.93 | 1,680,200 | — | — | — | — | — |
| 2022-12-07 | $97.93 | $98.88 | $96.20 | $98.84 | 2,677,600 | — | — | — | — | — |
| 2022-12-06 | $101.31 | $101.44 | $96.83 | $97.65 | 2,299,600 | — | — | — | — | — |
| 2022-12-05 | $101.82 | $102.83 | $100.81 | $101.43 | 2,470,400 | — | — | — | — | — |
| 2022-12-02 | $101.89 | $103.41 | $101.41 | $103.08 | 2,402,200 | — | — | — | — | — |
| 2022-12-01 | $103.74 | $105.34 | $103.08 | $103.53 | 2,057,800 | — | — | — | — | — |
| 2022-11-30 | $99.19 | $104.53 | $98.68 | $103.78 | 3,056,100 | — | — | — | — | — |
| 2022-11-29 | $99.79 | $100.60 | $98.64 | $99.83 | 2,907,400 | — | — | — | — | — |
| 2022-11-28 | $100.32 | $101.56 | $99.45 | $99.77 | 1,839,700 | — | — | — | — | — |
| 2022-11-25 | $100.29 | $102.42 | $100.23 | $101.70 | 967,800 | — | — | — | — | — |
| 2022-11-23 | $98.40 | $101.14 | $98.36 | $100.17 | 1,362,900 | — | — | — | — | — |
| 2022-11-22 | $96.53 | $99.56 | $95.65 | $99.18 | 2,000,500 | — | — | — | — | — |
| 2022-11-21 | $97.57 | $97.76 | $94.68 | $96.11 | 2,176,100 | — | — | — | — | — |
| 2022-11-18 | $100.00 | $101.88 | $97.06 | $98.01 | 2,112,900 | — | — | — | — | — |
| 2022-11-17 | $97.30 | $97.84 | $96.41 | $97.66 | 2,631,000 | — | — | — | — | — |
| 2022-11-16 | $101.86 | $101.91 | $99.07 | $99.32 | 3,262,100 | — | — | — | — | — |
| 2022-11-15 | $105.52 | $106.02 | $101.11 | $102.28 | 2,406,500 | — | — | — | — | — |
| 2022-11-14 | $102.08 | $104.74 | $102.08 | $103.23 | 2,434,800 | — | — | — | — | — |
| 2022-11-11 | $102.63 | $105.23 | $102.06 | $104.38 | 3,411,100 | — | — | — | — | — |
| 2022-11-10 | $101.97 | $104.13 | $101.11 | $102.89 | 2,657,200 | — | — | — | — | — |
| 2022-11-09 | $99.03 | $99.05 | $96.24 | $96.83 | 2,481,900 | — | — | — | — | — |
| 2022-11-08 | $100.02 | $101.97 | $99.03 | $99.94 | 1,939,200 | — | — | — | — | — |
| 2022-11-07 | $98.39 | $99.20 | $95.45 | $99.14 | 2,922,600 | — | — | — | — | — |
| 2022-11-04 | $95.50 | $97.88 | $94.04 | $97.45 | 4,761,000 | — | — | — | — | — |
| 2022-11-03 | $104.17 | $104.30 | $93.99 | $94.34 | 7,878,500 | — | — | — | — | — |
| 2022-11-02 | $113.25 | $113.70 | $107.50 | $107.58 | 3,735,800 | — | — | — | — | — |
| 2022-11-01 | $115.07 | $116.13 | $113.12 | $113.67 | 3,145,700 | — | — | — | — | — |
| 2022-10-31 | $124.00 | $124.16 | $113.64 | $114.26 | 5,555,200 | — | — | — | — | — |
| 2022-10-28 | $122.41 | $125.59 | $121.88 | $125.31 | 2,654,300 | — | — | — | — | — |
| 2022-10-27 | $120.65 | $121.90 | $119.15 | $121.87 | 2,544,300 | — | — | — | — | — |
| 2022-10-26 | $119.29 | $123.90 | $119.09 | $120.61 | 2,020,500 | — | — | — | — | — |
| 2022-10-25 | $115.97 | $118.52 | $115.89 | $118.18 | 1,599,100 | — | — | — | — | — |
| 2022-10-24 | $114.82 | $116.35 | $113.35 | $115.66 | 1,397,300 | — | — | — | — | — |
| 2022-10-21 | $112.46 | $114.60 | $110.83 | $114.25 | 1,619,900 | — | — | — | — | — |
| 2022-10-20 | $112.98 | $115.25 | $112.29 | $112.78 | 1,653,000 | — | — | — | — | — |
| 2022-10-19 | $112.00 | $114.25 | $111.81 | $112.67 | 1,431,800 | — | — | — | — | — |
| 2022-10-18 | $115.00 | $115.48 | $112.45 | $113.67 | 2,032,700 | — | — | — | — | — |
| 2022-10-17 | $112.73 | $114.04 | $112.44 | $112.89 | 1,636,200 | — | — | — | — | — |
| 2022-10-14 | $111.77 | $113.59 | $109.80 | $110.06 | 1,960,400 | — | — | — | — | — |
| 2022-10-13 | $104.58 | $110.57 | $104.23 | $109.99 | 1,622,300 | — | — | — | — | — |
| 2022-10-12 | $107.74 | $108.31 | $106.37 | $107.18 | 1,639,700 | — | — | — | — | — |
| 2022-10-11 | $109.24 | $109.36 | $105.93 | $107.81 | 1,632,300 | — | — | — | — | — |
| 2022-10-10 | $112.19 | $112.40 | $108.44 | $109.75 | 1,376,500 | — | — | — | — | — |
| 2022-10-07 | $111.77 | $112.42 | $110.38 | $112.24 | 1,748,100 | — | — | — | — | — |
| 2022-10-06 | $116.77 | $116.88 | $113.20 | $113.30 | 3,149,800 | — | — | — | — | — |
| 2022-10-05 | $114.18 | $117.79 | $114.13 | $117.21 | 1,191,400 | — | — | — | — | — |
| 2022-10-04 | $113.15 | $116.34 | $112.54 | $116.15 | 1,818,700 | — | — | — | — | — |
| 2022-10-03 | $109.37 | $111.21 | $108.27 | $110.74 | 2,003,700 | — | — | — | — | — |
| 2022-09-30 | $109.22 | $111.18 | $107.97 | $108.05 | 1,749,200 | — | — | — | — | — |
| 2022-09-29 | $109.48 | $110.50 | $107.03 | $109.54 | 1,640,500 | — | — | — | — | — |
| 2022-09-28 | $107.78 | $111.17 | $107.16 | $110.73 | 1,690,000 | — | — | — | — | — |
| 2022-09-27 | $112.69 | $113.15 | $107.52 | $107.99 | 2,427,900 | — | — | — | — | — |
| 2022-09-26 | $114.68 | $116.15 | $111.29 | $111.81 | 3,007,600 | — | — | — | — | — |
| 2022-09-23 | $114.47 | $115.13 | $111.87 | $115.04 | 2,741,900 | — | — | — | — | — |
| 2022-09-22 | $120.13 | $120.85 | $115.14 | $116.09 | 3,148,400 | — | — | — | — | — |
| 2022-09-21 | $125.23 | $125.97 | $120.61 | $120.73 | 2,653,500 | — | — | — | — | — |
| 2022-09-20 | $125.61 | $126.40 | $123.20 | $124.16 | 2,762,600 | — | — | — | — | — |
| 2022-09-19 | $129.31 | $130.04 | $125.77 | $126.97 | 2,781,600 | — | — | — | — | — |
| 2022-09-16 | $129.61 | $131.05 | $127.96 | $130.68 | 3,743,100 | — | — | — | — | — |
| 2022-09-15 | $131.66 | $135.39 | $130.76 | $131.43 | 3,002,400 | — | — | — | $0.25 | — |
| 2022-09-14 | $131.92 | $135.59 | $131.46 | $132.46 | 3,125,400 | — | — | — | — | — |
| 2022-09-13 | $132.37 | $134.06 | $131.64 | $132.17 | 3,822,300 | — | — | — | — | — |
| 2022-09-12 | $133.65 | $136.64 | $133.17 | $136.46 | 2,161,600 | — | — | — | — | — |
| 2022-09-09 | $132.95 | $133.24 | $131.07 | $132.63 | 1,803,800 | — | — | — | — | — |
| 2022-09-08 | $128.94 | $132.16 | $128.35 | $131.73 | 2,520,300 | — | — | — | — | — |
| 2022-09-07 | $126.23 | $130.39 | $126.22 | $129.74 | 3,262,000 | — | — | — | — | — |
| 2022-09-06 | $125.15 | $126.42 | $123.18 | $126.33 | 2,249,600 | — | — | — | — | — |
| 2022-09-02 | $126.34 | $127.07 | $123.32 | $124.05 | 1,632,500 | — | — | — | — | — |
| 2022-09-01 | $123.67 | $124.90 | $121.45 | $124.85 | 1,937,400 | — | — | — | — | — |
| 2022-08-31 | $125.72 | $126.14 | $124.03 | $124.23 | 2,018,100 | — | — | — | — | — |
| 2022-08-30 | $125.57 | $126.14 | $123.83 | $124.70 | 1,722,700 | — | — | — | — | — |
| 2022-08-29 | $123.81 | $126.41 | $123.25 | $124.82 | 1,676,400 | — | — | — | — | — |
| 2022-08-26 | $130.11 | $130.40 | $124.99 | $125.13 | 1,550,600 | — | — | — | — | — |
| 2022-08-25 | $128.12 | $129.96 | $127.45 | $129.87 | 1,214,800 | — | — | — | — | — |
| 2022-08-24 | $129.03 | $129.44 | $127.57 | $128.00 | 1,254,700 | — | — | — | — | — |
| 2022-08-23 | $129.32 | $131.08 | $128.64 | $128.74 | 1,160,100 | — | — | — | — | — |
| 2022-08-22 | $130.52 | $131.79 | $129.48 | $129.96 | 1,192,200 | — | — | — | — | — |
| 2022-08-19 | $133.36 | $134.02 | $132.10 | $132.81 | 1,510,500 | — | — | — | — | — |
| 2022-08-18 | $133.38 | $134.60 | $132.66 | $134.24 | 1,437,100 | — | — | — | — | — |
| 2022-08-17 | $133.76 | $134.92 | $133.23 | $133.68 | 1,384,000 | — | — | — | — | — |
| 2022-08-16 | $135.00 | $136.88 | $133.27 | $136.15 | 1,418,100 | — | — | — | — | — |
| 2022-08-15 | $133.82 | $136.78 | $133.82 | $136.23 | 1,577,500 | — | — | — | — | — |
| 2022-08-12 | $134.40 | $135.99 | $134.28 | $135.44 | 1,745,100 | — | — | — | — | — |
| 2022-08-11 | $134.39 | $134.88 | $132.76 | $133.55 | 1,811,600 | — | — | — | — | — |
| 2022-08-10 | $133.96 | $136.18 | $132.55 | $132.60 | 2,099,700 | — | — | — | — | — |
| 2022-08-09 | $128.86 | $131.13 | $128.83 | $130.38 | 2,026,000 | — | — | — | — | — |
| 2022-08-08 | $129.16 | $131.05 | $128.70 | $129.33 | 2,125,400 | — | — | — | — | — |
| 2022-08-05 | $126.66 | $129.85 | $126.25 | $128.00 | 1,166,000 | — | — | — | — | — |
| 2022-08-04 | $129.60 | $131.40 | $127.74 | $128.60 | 2,255,900 | — | — | — | — | — |
| 2022-08-03 | $127.71 | $131.31 | $127.08 | $130.15 | 2,649,300 | — | — | — | — | — |
| 2022-08-02 | $126.72 | $127.87 | $124.50 | $126.45 | 2,582,100 | — | — | — | — | — |
| 2022-08-01 | $123.51 | $131.48 | $121.04 | $127.98 | 4,798,200 | — | — | — | — | — |
| 2022-07-29 | $122.36 | $123.36 | $121.19 | $122.32 | 2,543,400 | — | — | — | — | — |
| 2022-07-28 | $120.73 | $123.01 | $119.96 | $122.51 | 2,114,900 | — | — | — | — | — |
| 2022-07-27 | $121.34 | $122.49 | $119.28 | $120.32 | 1,939,700 | — | — | — | — | — |
| 2022-07-26 | $119.07 | $121.95 | $118.11 | $119.82 | 1,709,900 | — | — | — | — | — |
| 2022-07-25 | $119.89 | $119.89 | $117.69 | $118.47 | 992,400 | — | — | — | — | — |
| 2022-07-22 | $119.35 | $121.65 | $118.02 | $118.71 | 1,480,200 | — | — | — | — | — |
| 2022-07-21 | $119.57 | $120.93 | $118.71 | $120.27 | 1,304,800 | — | — | — | — | — |
| 2022-07-20 | $118.11 | $119.99 | $117.44 | $119.87 | 1,892,200 | — | — | — | — | — |
| 2022-07-19 | $116.00 | $118.53 | $115.64 | $118.27 | 1,700,700 | — | — | — | — | — |
| 2022-07-18 | $116.09 | $116.85 | $112.50 | $113.24 | 1,509,000 | — | — | — | — | — |
| 2022-07-15 | $113.87 | $116.65 | $113.00 | $114.80 | 1,645,500 | — | — | — | — | — |
| 2022-07-14 | $110.08 | $111.86 | $108.65 | $111.33 | 1,366,800 | — | — | — | — | — |
| 2022-07-13 | $109.67 | $113.07 | $108.69 | $112.73 | 1,175,700 | — | — | — | — | — |
| 2022-07-12 | $111.13 | $113.74 | $111.13 | $112.11 | 1,021,800 | — | — | — | — | — |
| 2022-07-11 | $111.99 | $112.57 | $111.06 | $111.54 | 967,800 | — | — | — | — | — |
| 2022-07-08 | $113.56 | $114.11 | $111.66 | $113.28 | 825,700 | — | — | — | — | — |
| 2022-07-07 | $113.69 | $114.60 | $111.93 | $113.64 | 1,008,800 | — | — | — | — | — |
| 2022-07-06 | $112.02 | $114.20 | $111.38 | $113.35 | 1,201,600 | — | — | — | — | — |
| 2022-07-05 | $109.41 | $111.95 | $107.73 | $111.83 | 1,667,700 | — | — | — | — | — |
| 2022-07-01 | $109.47 | $111.46 | $108.24 | $110.93 | 2,265,700 | — | — | — | — | — |
| 2022-06-30 | $110.55 | $112.12 | $108.51 | $110.64 | 2,137,200 | — | — | — | — | — |
| 2022-06-29 | $113.52 | $113.53 | $111.32 | $112.77 | 1,024,900 | — | — | — | — | — |
| 2022-06-28 | $118.10 | $119.80 | $113.13 | $113.35 | 1,296,400 | — | — | — | — | — |
| 2022-06-27 | $118.22 | $118.47 | $114.95 | $117.02 | 1,592,800 | — | — | — | — | — |
| 2022-06-24 | $114.59 | $119.45 | $114.23 | $118.86 | 5,806,900 | — | — | — | — | — |
| 2022-06-23 | $111.91 | $113.70 | $111.06 | $112.90 | 1,181,000 | — | — | — | — | — |
| 2022-06-22 | $109.92 | $112.44 | $109.44 | $111.30 | 1,125,400 | — | — | — | — | — |
| 2022-06-21 | $112.34 | $113.79 | $110.93 | $111.52 | 1,464,800 | — | — | — | — | — |
| 2022-06-17 | $107.38 | $110.98 | $107.33 | $110.25 | 2,759,300 | — | — | — | — | — |
| 2022-06-16 | $109.24 | $109.24 | $105.52 | $106.98 | 1,828,500 | — | — | — | — | — |
| 2022-06-15 | $113.93 | $115.06 | $110.76 | $112.85 | 1,670,400 | — | — | — | — | — |
| 2022-06-14 | $110.05 | $112.76 | $109.68 | $112.15 | 1,470,700 | — | — | — | — | — |
| 2022-06-13 | $114.08 | $114.62 | $109.33 | $110.15 | 1,974,000 | — | — | — | — | — |
| 2022-06-10 | $119.39 | $119.94 | $116.84 | $117.44 | 2,033,800 | — | — | — | — | — |
| 2022-06-09 | $126.23 | $126.44 | $122.02 | $122.09 | 913,400 | — | — | — | $0.25 | — |
| 2022-06-08 | $127.90 | $128.96 | $127.25 | $127.73 | 653,300 | — | — | — | — | — |
| 2022-06-07 | $127.09 | $129.15 | $126.65 | $128.88 | 1,247,800 | — | — | — | — | — |
| 2022-06-06 | $131.79 | $131.96 | $128.36 | $129.17 | 1,126,900 | — | — | — | — | — |
| 2022-06-03 | $129.97 | $130.64 | $128.68 | $129.68 | 1,614,700 | — | — | — | — | — |
| 2022-06-02 | $127.98 | $131.57 | $127.41 | $131.55 | 1,072,500 | — | — | — | — | — |
| 2022-06-01 | $131.19 | $131.71 | $126.35 | $127.51 | 1,420,200 | — | — | — | — | — |
| 2022-05-31 | $131.05 | $131.94 | $129.73 | $131.04 | 1,782,100 | — | — | — | — | — |
| 2022-05-27 | $129.13 | $132.27 | $129.07 | $132.25 | 993,000 | — | — | — | — | — |
| 2022-05-26 | $126.73 | $129.15 | $126.73 | $128.65 | 949,000 | — | — | — | — | — |
| 2022-05-25 | $121.70 | $126.70 | $121.55 | $125.49 | 1,218,100 | — | — | — | — | — |
| 2022-05-24 | $123.24 | $123.82 | $120.33 | $122.86 | 1,123,800 | — | — | — | — | — |
| 2022-05-23 | $123.92 | $125.13 | $120.78 | $125.00 | 1,534,800 | — | — | — | — | — |
| 2022-05-20 | $122.15 | $122.51 | $118.66 | $122.10 | 1,105,000 | — | — | — | — | — |
| 2022-05-19 | $118.01 | $122.17 | $117.58 | $120.47 | 1,208,700 | — | — | — | — | — |
| 2022-05-18 | $121.42 | $122.61 | $119.11 | $119.67 | 1,729,700 | — | — | — | — | — |
| 2022-05-17 | $123.33 | $124.03 | $120.50 | $123.99 | 1,352,700 | — | — | — | — | — |
| 2022-05-16 | $121.14 | $122.44 | $118.84 | $119.92 | 1,371,700 | — | — | — | — | — |
| 2022-05-13 | $119.35 | $123.85 | $119.06 | $122.20 | 1,501,800 | — | — | — | — | — |
| 2022-05-12 | $115.77 | $118.67 | $114.80 | $117.82 | 1,784,600 | — | — | — | — | — |
| 2022-05-11 | $118.02 | $121.19 | $116.22 | $117.24 | 1,542,400 | — | — | — | — | — |
| 2022-05-10 | $120.65 | $121.86 | $115.42 | $118.93 | 2,445,900 | — | — | — | — | — |
| 2022-05-09 | $118.90 | $120.57 | $116.90 | $118.38 | 2,553,500 | — | — | — | — | — |
| 2022-05-06 | $124.71 | $124.99 | $120.56 | $121.00 | 2,114,000 | — | — | — | — | — |
| 2022-05-05 | $131.19 | $132.32 | $124.47 | $125.89 | 2,298,800 | — | — | — | — | — |
| 2022-05-04 | $128.57 | $134.24 | $126.85 | $133.68 | 2,107,900 | — | — | — | — | — |
| 2022-05-03 | $122.21 | $130.81 | $122.21 | $128.07 | 3,425,600 | — | — | — | — | — |
| 2022-05-02 | $133.37 | $133.50 | $118.76 | $124.36 | 7,150,000 | — | — | — | — | — |
| 2022-04-29 | $141.98 | $143.69 | $136.42 | $136.98 | 2,685,400 | — | — | — | — | — |
| 2022-04-28 | $138.31 | $143.91 | $138.31 | $143.89 | 2,805,500 | — | — | — | — | — |
| 2022-04-27 | $131.32 | $137.49 | $131.32 | $136.18 | 2,342,200 | — | — | — | — | — |
| 2022-04-26 | $133.95 | $134.63 | $130.51 | $131.05 | 1,267,700 | — | — | — | — | — |
| 2022-04-25 | $133.66 | $136.04 | $130.36 | $135.73 | 1,707,700 | — | — | — | — | — |
| 2022-04-22 | $141.13 | $141.21 | $134.10 | $134.44 | 1,887,300 | — | — | — | — | — |
| 2022-04-21 | $145.10 | $145.85 | $141.40 | $142.00 | 1,282,300 | — | — | — | — | — |
| 2022-04-20 | $145.73 | $146.71 | $143.41 | $143.51 | 1,461,900 | — | — | — | — | — |
| 2022-04-19 | $140.71 | $145.18 | $140.40 | $144.60 | 1,547,900 | — | — | — | — | — |
| 2022-04-18 | $139.98 | $143.08 | $139.15 | $140.21 | 1,269,000 | — | — | — | — | — |
| 2022-04-14 | $138.63 | $142.00 | $138.49 | $139.95 | 1,819,800 | — | — | — | — | — |
| 2022-04-13 | $133.48 | $138.57 | $133.48 | $138.06 | 1,324,000 | — | — | — | — | — |
| 2022-04-12 | $136.57 | $137.67 | $134.09 | $135.07 | 1,400,700 | — | — | — | — | — |
| 2022-04-11 | $134.00 | $137.20 | $133.66 | $136.21 | 1,202,400 | — | — | — | — | — |
| 2022-04-08 | $134.05 | $136.25 | $133.04 | $134.91 | 1,502,300 | — | — | — | — | — |
| 2022-04-07 | $138.10 | $138.11 | $132.46 | $134.61 | 2,330,400 | — | — | — | — | — |
| 2022-04-06 | $138.17 | $139.70 | $136.41 | $138.90 | 2,153,000 | — | — | — | — | — |
| 2022-04-05 | $140.79 | $141.44 | $138.85 | $139.39 | 1,654,900 | — | — | — | — | — |
| 2022-04-04 | $139.79 | $141.59 | $139.74 | $140.50 | 1,676,300 | — | — | — | — | — |
| 2022-04-01 | $137.88 | $139.93 | $136.58 | $139.78 | 1,546,400 | — | — | — | — | — |
| 2022-03-31 | $136.79 | $139.08 | $135.80 | $136.84 | 1,799,400 | — | — | — | — | — |
| 2022-03-30 | $139.60 | $140.26 | $136.02 | $137.52 | 1,937,900 | — | — | — | — | — |
| 2022-03-29 | $138.75 | $141.57 | $138.00 | $140.39 | 2,033,600 | — | — | — | — | — |
| 2022-03-28 | $136.07 | $136.35 | $133.41 | $135.51 | 1,410,200 | — | — | — | — | — |
| 2022-03-25 | $135.63 | $136.35 | $134.73 | $136.19 | 1,746,000 | — | — | — | — | — |
| 2022-03-24 | $134.18 | $135.41 | $133.58 | $134.93 | 1,117,700 | — | — | — | — | — |
| 2022-03-23 | $135.62 | $136.53 | $133.77 | $134.24 | 1,605,600 | — | — | — | — | — |
| 2022-03-22 | $135.31 | $138.39 | $135.09 | $136.95 | 1,752,800 | — | — | — | — | — |
| 2022-03-21 | $134.99 | $135.35 | $133.24 | $134.40 | 1,787,400 | — | — | — | — | — |
| 2022-03-18 | $132.99 | $135.17 | $132.27 | $135.00 | 3,192,200 | — | — | — | — | — |
| 2022-03-17 | $131.52 | $133.48 | $130.33 | $133.43 | 1,674,000 | — | — | — | — | — |
| 2022-03-16 | $130.66 | $133.59 | $129.89 | $133.55 | 1,509,100 | — | — | — | — | — |
| 2022-03-15 | $127.99 | $129.50 | $126.15 | $128.50 | 1,530,600 | — | — | — | — | — |
| 2022-03-14 | $127.57 | $129.66 | $126.21 | $127.09 | 1,197,100 | — | — | — | — | — |
| 2022-03-11 | $128.88 | $128.88 | $126.61 | $126.99 | 1,131,000 | — | — | — | — | — |
| 2022-03-10 | $124.74 | $127.51 | $124.74 | $127.12 | 1,145,900 | — | — | — | $0.25 | — |
| 2022-03-09 | $126.90 | $128.60 | $126.24 | $128.10 | 1,379,900 | — | — | — | — | — |
| 2022-03-08 | $121.72 | $127.07 | $120.98 | $123.21 | 2,031,200 | — | — | — | — | — |
| 2022-03-07 | $127.71 | $127.96 | $122.59 | $122.65 | 2,636,900 | — | — | — | — | — |
| 2022-03-04 | $129.78 | $130.75 | $125.41 | $128.03 | 2,906,900 | — | — | — | — | — |
| 2022-03-03 | $136.43 | $136.72 | $129.73 | $130.48 | 2,081,100 | — | — | — | — | — |
| 2022-03-02 | $128.69 | $136.34 | $128.69 | $135.82 | 2,806,000 | — | — | — | — | — |
| 2022-03-01 | $132.63 | $134.19 | $127.74 | $128.92 | 2,284,000 | — | — | — | — | — |
| 2022-02-28 | $134.96 | $136.05 | $131.47 | $133.38 | 3,116,300 | — | — | — | — | — |
| 2022-02-25 | $135.48 | $138.42 | $134.03 | $137.59 | 1,733,200 | — | — | — | — | — |
| 2022-02-24 | $129.80 | $135.69 | $128.50 | $135.47 | 3,697,900 | — | — | — | — | — |
| 2022-02-23 | $136.30 | $137.01 | $133.20 | $133.52 | 1,899,800 | — | — | — | — | — |
| 2022-02-22 | $135.29 | $137.38 | $134.38 | $136.02 | 2,353,100 | — | — | — | — | — |
| 2022-02-18 | $137.75 | $138.55 | $135.30 | $136.62 | 2,104,900 | — | — | — | — | — |
| 2022-02-17 | $142.46 | $142.97 | $137.65 | $137.81 | 2,332,600 | — | — | — | — | — |
| 2022-02-16 | $143.60 | $144.96 | $142.43 | $144.29 | 2,156,500 | — | — | — | — | — |
| 2022-02-15 | $145.83 | $147.36 | $142.89 | $143.94 | 3,163,600 | — | — | — | — | — |
| 2022-02-14 | $146.72 | $148.53 | $145.62 | $146.96 | 1,830,400 | — | — | — | — | — |
| 2022-02-11 | $146.47 | $150.14 | $145.92 | $146.70 | 2,151,400 | — | — | — | — | — |
| 2022-02-10 | $142.54 | $152.99 | $142.03 | $145.53 | 2,917,800 | — | — | — | — | — |
| 2022-02-09 | $146.27 | $148.14 | $145.26 | $146.37 | 2,496,000 | — | — | — | — | — |
| 2022-02-08 | $144.39 | $144.54 | $140.30 | $144.02 | 3,110,800 | — | — | — | — | — |
| 2022-02-07 | $146.39 | $148.29 | $144.37 | $146.87 | 1,919,600 | — | — | — | — | — |
| 2022-02-04 | $143.09 | $146.77 | $142.39 | $145.79 | 2,327,100 | — | — | — | — | — |
| 2022-02-03 | $148.63 | $149.44 | $144.32 | $144.53 | 2,325,400 | — | — | — | — | — |
| 2022-02-02 | $152.00 | $152.96 | $149.52 | $150.83 | 2,046,600 | — | — | — | — | — |
| 2022-02-01 | $149.17 | $152.28 | $148.16 | $151.62 | 1,769,600 | — | — | — | — | — |
| 2022-01-31 | $145.38 | $149.95 | $144.96 | $149.88 | 2,411,300 | — | — | — | — | — |
| 2022-01-28 | $141.16 | $147.33 | $141.07 | $147.33 | 2,942,100 | — | — | — | — | — |
| 2022-01-27 | $141.88 | $144.59 | $139.37 | $141.03 | 2,578,300 | — | — | — | — | — |
| 2022-01-26 | $141.77 | $144.52 | $139.34 | $140.48 | 2,492,000 | — | — | — | — | — |
| 2022-01-25 | $138.52 | $141.05 | $135.15 | $139.50 | 2,059,300 | — | — | — | — | — |
| 2022-01-24 | $138.00 | $141.10 | $134.80 | $140.81 | 3,157,400 | — | — | — | — | — |
| 2022-01-21 | $146.33 | $146.33 | $140.62 | $140.77 | 2,420,400 | — | — | — | — | — |
| 2022-01-20 | $146.00 | $149.38 | $144.58 | $144.86 | 1,737,700 | — | — | — | — | — |
| 2022-01-19 | $147.08 | $148.93 | $145.74 | $145.86 | 1,843,600 | — | — | — | — | — |
| 2022-01-18 | $149.54 | $151.00 | $145.43 | $147.10 | 2,243,600 | — | — | — | — | — |
| 2022-01-14 | $147.80 | $150.67 | $147.54 | $150.55 | 2,064,700 | — | — | — | — | — |
| 2022-01-13 | $148.75 | $151.79 | $148.65 | $149.24 | 1,565,300 | — | — | — | — | — |
| 2022-01-12 | $148.73 | $149.87 | $144.95 | $148.73 | 1,678,700 | — | — | — | — | — |
| 2022-01-11 | $147.50 | $149.88 | $145.76 | $149.10 | 2,396,100 | — | — | — | — | — |
| 2022-01-10 | $150.78 | $151.38 | $143.36 | $147.01 | 2,505,400 | — | — | — | — | — |
| 2022-01-07 | $150.06 | $153.76 | $149.86 | $150.20 | 2,698,000 | — | — | — | — | — |
| 2022-01-06 | $148.03 | $153.57 | $147.53 | $151.26 | 4,486,800 | — | — | — | — | — |
| 2022-01-05 | $145.43 | $151.35 | $145.00 | $146.42 | 5,054,500 | — | — | — | — | — |
| 2022-01-04 | $143.18 | $146.44 | $140.75 | $145.43 | 3,985,000 | — | — | — | — | — |
| 2022-01-03 | $135.73 | $142.12 | $135.59 | $141.70 | 3,071,000 | — | — | — | — | — |
| 2021-12-31 | $135.20 | $137.15 | $134.78 | $135.18 | 1,293,200 | — | — | — | — | — |
| 2021-12-30 | $134.25 | $137.79 | $134.18 | $136.29 | 2,026,500 | — | — | — | — | — |
| 2021-12-29 | $134.82 | $136.14 | $133.86 | $134.24 | 1,005,300 | — | — | — | — | — |
| 2021-12-28 | $132.72 | $136.69 | $132.13 | $135.15 | 1,217,300 | — | — | — | — | — |
| 2021-12-27 | $135.15 | $135.27 | $131.65 | $133.54 | 1,678,900 | — | — | — | — | — |
| 2021-12-23 | $134.35 | $136.39 | $134.00 | $135.37 | 2,064,600 | — | — | — | — | — |
| 2021-12-22 | $132.99 | $135.60 | $132.13 | $134.84 | 2,516,200 | — | — | — | — | — |
| 2021-12-21 | $125.00 | $132.79 | $124.13 | $131.85 | 3,160,900 | — | — | — | — | — |
| 2021-12-20 | $125.15 | $125.51 | $122.04 | $123.67 | 2,769,000 | — | — | — | — | — |
| 2021-12-17 | $126.31 | $128.84 | $123.28 | $128.07 | 3,410,200 | — | — | — | — | — |
| 2021-12-16 | $129.98 | $130.01 | $126.06 | $126.88 | 2,910,200 | — | — | — | — | — |
| 2021-12-15 | $129.28 | $129.82 | $125.74 | $128.06 | 1,878,200 | — | — | — | $0.25 | — |
| 2021-12-14 | $126.17 | $129.60 | $125.50 | $128.23 | 2,962,400 | — | — | — | — | — |
| 2021-12-13 | $125.54 | $128.00 | $125.10 | $126.95 | 1,985,000 | — | — | — | — | — |
| 2021-12-10 | $125.56 | $127.46 | $124.27 | $125.80 | 2,280,700 | — | — | — | — | — |
| 2021-12-09 | $129.25 | $131.29 | $127.11 | $127.37 | 2,652,500 | — | — | — | — | — |
| 2021-12-08 | $129.33 | $132.31 | $128.33 | $130.11 | 1,743,200 | — | — | — | — | — |
| 2021-12-07 | $128.00 | $132.50 | $128.00 | $129.77 | 3,593,800 | — | — | — | — | — |
| 2021-12-06 | $121.28 | $128.91 | $120.38 | $127.03 | 4,235,100 | — | — | — | — | — |
| 2021-12-03 | $122.20 | $122.51 | $118.08 | $120.27 | 3,486,800 | — | — | — | — | — |
| 2021-12-02 | $117.92 | $122.41 | $117.76 | $121.81 | 4,636,500 | — | — | — | — | — |
| 2021-12-01 | $120.98 | $121.40 | $117.15 | $117.86 | 3,399,600 | — | — | — | — | — |
| 2021-11-30 | $120.00 | $120.80 | $116.75 | $119.04 | 5,403,200 | — | — | — | — | — |
| 2021-11-29 | $124.77 | $125.29 | $120.25 | $120.26 | 3,087,500 | — | — | — | — | — |
| 2021-11-26 | $121.10 | $124.05 | $120.23 | $123.16 | 2,308,900 | — | — | — | — | — |
| 2021-11-24 | $124.80 | $126.89 | $124.11 | $124.56 | 3,053,600 | — | — | — | — | — |
| 2021-11-23 | $124.00 | $126.03 | $123.00 | $125.05 | 2,616,900 | — | — | — | — | — |
| 2021-11-22 | $126.04 | $127.43 | $121.67 | $123.53 | 2,971,300 | — | — | — | — | — |
| 2021-11-19 | $126.62 | $129.16 | $125.82 | $125.93 | 3,874,100 | — | — | — | — | — |
| 2021-11-18 | $128.18 | $128.19 | $125.55 | $126.85 | 4,939,700 | — | — | — | — | — |
| 2021-11-17 | $129.01 | $129.01 | $122.56 | $125.51 | 4,765,500 | — | — | — | — | — |
| 2021-11-16 | $131.52 | $132.98 | $128.89 | $129.36 | 2,418,400 | — | — | — | — | — |
| 2021-11-15 | $132.95 | $133.40 | $131.62 | $131.79 | 2,514,700 | — | — | — | — | — |
| 2021-11-12 | $129.00 | $131.91 | $128.90 | $131.64 | 4,278,900 | — | — | — | — | — |
| 2021-11-11 | $132.53 | $133.06 | $127.91 | $128.67 | 3,530,300 | — | — | — | — | — |
| 2021-11-10 | $132.76 | $135.07 | $131.60 | $132.48 | 3,629,600 | — | — | — | — | — |
| 2021-11-09 | $135.30 | $135.64 | $132.53 | $132.82 | 3,255,700 | — | — | — | — | — |
| 2021-11-08 | $136.83 | $137.37 | $134.10 | $134.59 | 2,774,100 | — | — | — | — | — |
| 2021-11-05 | $137.93 | $139.92 | $135.57 | $136.75 | 3,200,300 | — | — | — | — | — |
| 2021-11-04 | $135.00 | $139.15 | $134.29 | $135.63 | 4,599,200 | — | — | — | — | — |
| 2021-11-03 | $132.60 | $137.29 | $132.28 | $134.87 | 6,155,300 | — | — | — | — | — |
| 2021-11-02 | $138.03 | $140.34 | $128.61 | $132.35 | 8,256,700 | — | — | — | — | — |
| 2021-11-01 | $143.48 | $145.95 | $142.53 | $145.82 | 3,703,500 | — | — | — | — | — |
| 2021-10-29 | $142.39 | $144.27 | $142.27 | $142.99 | 2,890,000 | — | — | — | — | — |
| 2021-10-28 | $145.58 | $145.85 | $141.74 | $142.84 | 2,852,500 | — | — | — | — | — |
| 2021-10-27 | $155.00 | $155.22 | $142.32 | $144.13 | 4,573,000 | — | — | — | — | — |
| 2021-10-26 | $158.97 | $159.18 | $155.61 | $155.97 | 1,437,100 | — | — | — | — | — |
| 2021-10-25 | $158.23 | $159.41 | $157.39 | $157.78 | 1,368,800 | — | — | — | — | — |
| 2021-10-22 | $160.10 | $161.06 | $156.45 | $158.00 | 1,093,700 | — | — | — | — | — |
| 2021-10-21 | $160.17 | $160.17 | $158.55 | $159.99 | 721,900 | — | — | — | — | — |
| 2021-10-20 | $160.15 | $163.03 | $159.74 | $161.31 | 1,283,200 | — | — | — | — | — |
| 2021-10-19 | $160.26 | $162.14 | $159.50 | $160.99 | 1,441,500 | — | — | — | — | — |
| 2021-10-18 | $159.27 | $161.65 | $158.03 | $159.36 | 1,478,200 | — | — | — | — | — |
| 2021-10-15 | $156.31 | $160.64 | $156.01 | $160.58 | 1,606,300 | — | — | — | — | — |
| 2021-10-14 | $154.21 | $155.47 | $153.00 | $154.97 | 1,551,700 | — | — | — | — | — |
| 2021-10-13 | $150.56 | $152.78 | $148.69 | $152.50 | 1,934,900 | — | — | — | — | — |
| 2021-10-12 | $151.52 | $152.69 | $149.33 | $150.99 | 1,804,100 | — | — | — | — | — |
| 2021-10-11 | $159.41 | $159.49 | $150.87 | $151.46 | 1,987,000 | — | — | — | — | — |
| 2021-10-08 | $160.24 | $162.43 | $159.10 | $159.39 | 1,364,600 | — | — | — | — | — |
| 2021-10-07 | $159.73 | $161.79 | $159.20 | $159.87 | 1,874,600 | — | — | — | — | — |
| 2021-10-06 | $155.77 | $158.58 | $154.51 | $158.55 | 1,339,500 | — | — | — | — | — |
| 2021-10-05 | $156.79 | $159.15 | $155.60 | $157.62 | 1,579,700 | — | — | — | — | — |
| 2021-10-04 | $159.62 | $160.06 | $154.04 | $156.22 | 1,644,300 | — | — | — | — | — |
| 2021-10-01 | $157.78 | $160.93 | $155.16 | $159.85 | 1,644,300 | — | — | — | — | — |
| 2021-09-30 | $161.65 | $162.15 | $157.53 | $157.58 | 1,835,400 | — | — | — | — | — |
| 2021-09-29 | $162.53 | $163.63 | $160.64 | $160.70 | 1,233,400 | — | — | — | — | — |
| 2021-09-28 | $162.57 | $163.85 | $161.13 | $162.11 | 1,832,800 | — | — | — | — | — |
| 2021-09-27 | $161.57 | $164.80 | $160.84 | $163.61 | 1,952,300 | — | — | — | — | — |
| 2021-09-24 | $164.12 | $165.17 | $161.05 | $161.64 | 2,066,000 | — | — | — | — | — |
| 2021-09-23 | $161.32 | $164.19 | $161.16 | $163.98 | 1,441,800 | — | — | — | — | — |
| 2021-09-22 | $158.51 | $162.01 | $157.19 | $161.13 | 1,604,400 | — | — | — | — | — |
| 2021-09-21 | $160.81 | $160.85 | $156.50 | $156.58 | 1,733,800 | — | — | — | — | — |
| 2021-09-20 | $159.20 | $160.46 | $157.32 | $160.12 | 1,705,100 | — | — | — | — | — |
| 2021-09-17 | $163.49 | $163.88 | $161.03 | $162.03 | 2,129,300 | — | — | — | — | — |
| 2021-09-16 | $164.79 | $166.30 | $163.34 | $163.99 | 1,833,600 | — | — | — | — | — |
| 2021-09-15 | $162.20 | $165.82 | $160.78 | $165.47 | 2,601,900 | — | — | — | — | — |
| 2021-09-14 | $165.22 | $165.22 | $161.87 | $162.11 | 2,448,400 | — | — | — | — | — |
| 2021-09-13 | $167.26 | $168.00 | $163.83 | $164.77 | 2,365,800 | — | — | — | — | — |
| 2021-09-10 | $173.06 | $173.89 | $164.66 | $166.37 | 3,786,700 | — | — | — | — | — |
| 2021-09-09 | $170.20 | $175.73 | $169.97 | $172.08 | 5,800,700 | — | — | — | $0.25 | — |
| 2021-09-08 | $160.35 | $170.60 | $160.16 | $170.02 | 5,848,900 | — | — | — | — | — |
| 2021-09-07 | $158.55 | $160.32 | $157.52 | $158.61 | 1,647,100 | — | — | — | — | — |
| 2021-09-03 | $158.50 | $159.61 | $156.98 | $158.01 | 2,691,600 | — | — | — | — | — |
| 2021-09-02 | $162.46 | $163.14 | $158.44 | $158.59 | 3,078,300 | — | — | — | — | — |
| 2021-09-01 | $163.13 | $165.58 | $162.46 | $162.51 | 2,102,400 | — | — | — | — | — |
| 2021-08-31 | $161.92 | $163.69 | $161.05 | $162.64 | 2,064,400 | — | — | — | — | — |
| 2021-08-30 | $164.78 | $166.09 | $161.04 | $161.30 | 2,308,200 | — | — | — | — | — |
| 2021-08-27 | $161.35 | $164.43 | $160.62 | $164.14 | 2,340,600 | — | — | — | — | — |
| 2021-08-26 | $163.98 | $164.32 | $161.61 | $161.71 | 1,817,500 | — | — | — | — | — |
| 2021-08-25 | $168.00 | $168.00 | $165.18 | $165.25 | 1,596,900 | — | — | — | — | — |
| 2021-08-24 | $166.20 | $168.13 | $166.20 | $167.30 | 2,185,400 | — | — | — | — | — |
| 2021-08-23 | $164.67 | $166.62 | $164.56 | $165.85 | 2,170,400 | — | — | — | — | — |
| 2021-08-20 | $162.75 | $164.10 | $162.22 | $163.06 | 3,806,600 | — | — | — | — | — |
| 2021-08-19 | $165.00 | $166.19 | $162.50 | $163.00 | 3,746,700 | — | — | — | — | — |
| 2021-08-18 | $166.81 | $168.86 | $165.82 | $166.34 | 2,448,600 | — | — | — | — | — |
| 2021-08-17 | $166.84 | $168.67 | $166.67 | $167.20 | 3,655,600 | — | — | — | — | — |
| 2021-08-16 | $170.43 | $170.77 | $167.41 | $168.12 | 2,185,800 | — | — | — | — | — |
| 2021-08-13 | $167.96 | $172.00 | $166.16 | $171.41 | 3,110,400 | — | — | — | — | — |
| 2021-08-12 | $170.00 | $170.17 | $166.44 | $167.84 | 3,321,900 | — | — | — | — | — |
| 2021-08-11 | $170.87 | $171.54 | $168.33 | $169.56 | 4,280,700 | — | — | — | — | — |
| 2021-08-10 | $173.67 | $174.67 | $169.26 | $169.75 | 4,329,300 | — | — | — | — | — |
| 2021-08-09 | $176.28 | $177.35 | $172.75 | $173.84 | 3,212,900 | — | — | — | — | — |
| 2021-08-06 | $172.00 | $179.27 | $170.88 | $176.24 | 3,401,300 | — | — | — | — | — |
| 2021-08-05 | $166.04 | $170.56 | $165.95 | $170.30 | 2,596,300 | — | — | — | — | — |
| 2021-08-04 | $168.12 | $169.87 | $164.04 | $165.44 | 4,024,200 | — | — | — | — | — |
| 2021-08-03 | $174.48 | $176.48 | $164.79 | $169.57 | 7,111,100 | — | — | — | — | — |
| 2021-08-02 | $194.06 | $195.38 | $170.62 | $171.79 | 8,546,900 | — | — | — | — | — |
| 2021-07-30 | $192.28 | $194.90 | $191.66 | $193.41 | 2,135,500 | — | — | — | — | — |
| 2021-07-29 | $193.06 | $195.21 | $192.91 | $193.27 | 1,490,700 | — | — | — | — | — |
| 2021-07-28 | $193.00 | $194.17 | $190.91 | $191.62 | 1,679,100 | — | — | — | — | — |
| 2021-07-27 | $190.18 | $195.36 | $190.18 | $192.70 | 1,761,200 | — | — | — | — | — |
| 2021-07-26 | $192.33 | $192.96 | $190.40 | $191.12 | 1,272,600 | — | — | — | — | — |
| 2021-07-23 | $192.66 | $194.30 | $192.13 | $193.03 | 963,200 | — | — | — | — | — |
| 2021-07-22 | $192.13 | $192.93 | $189.85 | $191.07 | 1,090,100 | — | — | — | — | — |
| 2021-07-21 | $189.68 | $191.99 | $188.60 | $191.81 | 1,172,100 | — | — | — | — | — |
| 2021-07-20 | $186.62 | $190.43 | $186.33 | $188.75 | 1,452,400 | — | — | — | — | — |
| 2021-07-19 | $192.19 | $192.24 | $184.38 | $186.05 | 2,413,000 | — | — | — | — | — |
| 2021-07-16 | $195.93 | $196.88 | $194.67 | $194.73 | 1,466,800 | — | — | — | — | — |
| 2021-07-15 | $192.30 | $196.63 | $192.24 | $195.16 | 2,551,900 | — | — | — | — | — |
| 2021-07-14 | $192.46 | $193.77 | $191.72 | $193.02 | 2,938,500 | — | — | — | — | — |
| 2021-07-13 | $189.09 | $192.59 | $188.90 | $191.10 | 1,974,100 | — | — | — | — | — |
| 2021-07-12 | $189.30 | $189.94 | $188.32 | $189.60 | 1,732,300 | — | — | — | — | — |
| 2021-07-09 | $190.08 | $193.82 | $189.73 | $190.37 | 1,838,400 | — | — | — | — | — |
| 2021-07-08 | $189.32 | $189.87 | $187.60 | $188.12 | 1,437,100 | — | — | — | — | — |
| 2021-07-07 | $193.29 | $193.79 | $191.82 | $192.00 | 1,241,200 | — | — | — | — | — |
| 2021-07-06 | $192.96 | $193.99 | $191.55 | $192.85 | 1,809,400 | — | — | — | — | — |
| 2021-07-02 | $193.02 | $193.79 | $192.52 | $193.36 | 1,067,100 | — | — | — | — | — |
| 2021-07-01 | $187.89 | $192.57 | $187.67 | $192.21 | 1,526,400 | — | — | — | — | — |
| 2021-06-30 | $188.16 | $188.72 | $186.80 | $187.54 | 1,356,700 | — | — | — | — | — |
| 2021-06-29 | $189.97 | $190.78 | $187.41 | $187.52 | 1,315,400 | — | — | — | — | — |
| 2021-06-28 | $192.95 | $193.64 | $188.12 | $189.63 | 1,301,300 | — | — | — | — | — |
| 2021-06-25 | $191.90 | $192.75 | $191.05 | $192.23 | 2,180,700 | — | — | — | — | — |
| 2021-06-24 | $192.72 | $193.13 | $190.52 | $191.51 | 1,776,700 | — | — | — | — | — |
| 2021-06-23 | $193.76 | $193.76 | $190.41 | $190.79 | 1,344,000 | — | — | — | — | — |
| 2021-06-22 | $193.88 | $194.41 | $191.87 | $193.56 | 1,110,300 | — | — | — | — | — |
| 2021-06-21 | $191.76 | $194.82 | $190.26 | $193.68 | 1,296,700 | — | — | — | — | — |
| 2021-06-18 | $191.59 | $194.06 | $190.65 | $190.83 | 2,102,600 | — | — | — | — | — |
| 2021-06-17 | $191.85 | $196.40 | $191.70 | $193.27 | 1,741,400 | — | — | — | — | — |
| 2021-06-16 | $194.72 | $195.50 | $191.11 | $191.95 | 1,407,400 | — | — | — | — | — |
| 2021-06-15 | $192.86 | $195.14 | $191.11 | $194.35 | 1,444,600 | — | — | — | — | — |
| 2021-06-14 | $193.50 | $193.63 | $190.62 | $192.21 | 2,795,100 | — | — | — | — | — |
| 2021-06-11 | $192.04 | $194.29 | $191.90 | $193.50 | 1,155,200 | — | — | — | — | — |
| 2021-06-10 | $192.00 | $192.89 | $191.07 | $191.67 | 1,300,300 | — | — | — | $0.20 | — |
| 2021-06-09 | $192.41 | $193.95 | $191.82 | $191.95 | 1,281,900 | — | — | — | — | — |
| 2021-06-08 | $191.78 | $193.20 | $191.32 | $191.50 | 1,670,800 | — | — | — | — | — |
| 2021-06-07 | $194.52 | $195.12 | $190.71 | $191.20 | 1,270,500 | — | — | — | — | — |
| 2021-06-04 | $194.73 | $195.82 | $193.63 | $194.20 | 875,800 | — | — | — | — | — |
| 2021-06-03 | $193.92 | $194.91 | $192.24 | $193.43 | 1,447,800 | — | — | — | — | — |
| 2021-06-02 | $194.67 | $197.75 | $194.08 | $196.00 | 2,119,100 | — | — | — | — | — |
| 2021-06-01 | $195.38 | $195.99 | $193.25 | $193.67 | 1,220,400 | — | — | — | — | — |
| 2021-05-28 | $194.00 | $194.95 | $192.68 | $193.71 | 1,638,700 | — | — | — | — | — |
| 2021-05-27 | $194.00 | $195.37 | $192.79 | $193.21 | 2,154,900 | — | — | — | — | — |
| 2021-05-26 | $194.58 | $195.57 | $192.19 | $192.81 | 1,747,600 | — | — | — | — | — |
| 2021-05-25 | $195.24 | $196.20 | $193.77 | $195.11 | 2,013,700 | — | — | — | — | — |
| 2021-05-24 | $195.13 | $196.10 | $194.46 | $195.25 | 2,180,400 | — | — | — | — | — |
| 2021-05-21 | $196.29 | $197.23 | $193.47 | $193.60 | 1,894,400 | — | — | — | — | — |
| 2021-05-20 | $195.63 | $197.97 | $194.83 | $195.46 | 1,606,000 | — | — | — | — | — |
| 2021-05-19 | $192.09 | $194.85 | $190.95 | $194.77 | 1,747,900 | — | — | — | — | — |
| 2021-05-18 | $197.43 | $198.16 | $195.34 | $195.56 | 1,388,000 | — | — | — | — | — |
| 2021-05-17 | $197.37 | $198.13 | $195.44 | $196.81 | 960,700 | — | — | — | — | — |
| 2021-05-14 | $198.02 | $200.25 | $197.31 | $198.93 | 1,229,400 | — | — | — | — | — |
| 2021-05-13 | $196.00 | $198.34 | $194.63 | $196.68 | 1,522,700 | — | — | — | — | — |
| 2021-05-12 | $193.49 | $196.67 | $192.50 | $194.93 | 2,046,700 | — | — | — | — | — |
| 2021-05-11 | $193.25 | $196.58 | $191.11 | $195.06 | 1,937,700 | — | — | — | — | — |
| 2021-05-10 | $201.75 | $201.98 | $195.23 | $195.31 | 1,552,500 | — | — | — | — | — |
| 2021-05-07 | $201.61 | $202.84 | $200.36 | $201.41 | 1,360,600 | — | — | — | — | — |
| 2021-05-06 | $200.94 | $201.16 | $197.42 | $200.88 | 1,819,000 | — | — | — | — | — |
| 2021-05-05 | $207.25 | $207.25 | $199.80 | $200.25 | 1,596,500 | — | — | — | — | — |
| 2021-05-04 | $210.06 | $210.12 | $203.93 | $205.50 | 1,740,800 | — | — | — | — | — |
| 2021-05-03 | $215.78 | $216.75 | $211.94 | $212.47 | 1,253,600 | — | — | — | — | — |
| 2021-04-30 | $217.20 | $217.74 | $213.86 | $214.63 | 1,023,100 | — | — | — | — | — |
| 2021-04-29 | $219.23 | $219.64 | $216.54 | $219.24 | 619,200 | — | — | — | — | — |
| 2021-04-28 | $217.03 | $219.99 | $217.03 | $217.87 | 583,300 | — | — | — | — | — |
| 2021-04-27 | $218.21 | $218.68 | $215.83 | $216.50 | 730,000 | — | — | — | — | — |
| 2021-04-26 | $217.67 | $220.81 | $216.34 | $218.36 | 933,900 | — | — | — | — | — |
| 2021-04-23 | $215.92 | $219.74 | $215.10 | $216.92 | 923,800 | — | — | — | — | — |
| 2021-04-22 | $214.83 | $217.88 | $213.54 | $216.18 | 894,000 | — | — | — | — | — |
| 2021-04-21 | $213.81 | $216.39 | $213.45 | $215.17 | 756,200 | — | — | — | — | — |
| 2021-04-20 | $214.88 | $215.34 | $212.12 | $213.03 | 843,300 | — | — | — | — | — |
| 2021-04-19 | $217.46 | $218.03 | $214.71 | $215.90 | 598,900 | — | — | — | — | — |
| 2021-04-16 | $219.05 | $220.25 | $217.20 | $217.80 | 973,800 | — | — | — | — | — |
| 2021-04-15 | $215.21 | $219.14 | $215.21 | $217.64 | 1,169,300 | — | — | — | — | — |
| 2021-04-14 | $213.83 | $216.15 | $213.00 | $213.39 | 1,109,000 | — | — | — | — | — |
| 2021-04-13 | $213.05 | $215.50 | $212.57 | $213.65 | 759,600 | — | — | — | — | — |
| 2021-04-12 | $213.28 | $215.13 | $212.48 | $214.46 | 1,008,900 | — | — | — | — | — |
| 2021-04-09 | $212.79 | $213.53 | $210.94 | $213.30 | 745,700 | — | — | — | — | — |
| 2021-04-08 | $209.94 | $213.29 | $209.94 | $212.81 | 922,200 | — | — | — | — | — |
| 2021-04-07 | $208.95 | $210.96 | $208.79 | $209.68 | 977,000 | — | — | — | — | — |
| 2021-04-06 | $208.40 | $208.98 | $207.47 | $208.28 | 734,200 | — | — | — | — | — |
| 2021-04-05 | $209.29 | $210.96 | $206.74 | $209.91 | 1,074,500 | — | — | — | — | — |
| 2021-04-01 | $202.93 | $208.07 | $202.37 | $207.97 | 1,144,800 | — | — | — | — | — |
| 2021-03-31 | $204.31 | $205.35 | $201.49 | $201.58 | 1,506,600 | — | — | — | — | — |
| 2021-03-30 | $205.75 | $206.11 | $203.85 | $204.39 | 1,515,800 | — | — | — | — | — |
| 2021-03-29 | $208.10 | $208.24 | $202.42 | $205.51 | 1,565,700 | — | — | — | — | — |
| 2021-03-26 | $206.33 | $209.49 | $204.80 | $209.17 | 1,326,000 | — | — | — | — | — |
| 2021-03-25 | $200.51 | $205.20 | $199.68 | $205.07 | 1,579,100 | — | — | — | — | — |
| 2021-03-24 | $201.45 | $203.97 | $201.37 | $201.67 | 1,099,300 | — | — | — | — | — |
| 2021-03-23 | $203.00 | $203.80 | $199.81 | $200.81 | 1,600,500 | — | — | — | — | — |
| 2021-03-22 | $204.65 | $206.13 | $203.23 | $203.87 | 1,956,200 | — | — | — | — | — |
| 2021-03-19 | $206.25 | $207.88 | $204.54 | $205.47 | 3,603,300 | — | — | — | — | — |
| 2021-03-18 | $211.08 | $211.94 | $205.90 | $206.00 | 2,106,200 | — | — | — | — | — |
| 2021-03-17 | $215.82 | $216.39 | $211.83 | $212.47 | 1,365,800 | — | — | — | — | — |
| 2021-03-16 | $216.29 | $216.29 | $212.34 | $215.43 | 1,279,300 | — | — | — | — | — |
| 2021-03-15 | $214.21 | $216.49 | $212.97 | $215.55 | 1,130,100 | — | — | — | — | — |
| 2021-03-12 | $209.37 | $215.16 | $209.04 | $215.06 | 1,671,500 | — | — | — | — | — |
| 2021-03-11 | $210.93 | $213.00 | $209.49 | $209.86 | 2,419,600 | — | — | — | $0.20 | — |
| 2021-03-10 | $206.05 | $210.25 | $205.10 | $209.56 | 1,706,600 | — | — | — | — | — |
| 2021-03-09 | $205.74 | $210.28 | $205.06 | $205.17 | 1,686,800 | — | — | — | — | — |
| 2021-03-08 | $199.16 | $207.64 | $198.42 | $203.33 | 2,311,200 | — | — | — | — | — |
| 2021-03-05 | $196.72 | $198.99 | $192.79 | $198.29 | 1,529,100 | — | — | — | — | — |
| 2021-03-04 | $200.54 | $201.14 | $192.66 | $194.54 | 2,155,700 | — | — | — | — | — |
| 2021-03-03 | $201.38 | $202.66 | $200.62 | $200.79 | 1,242,300 | — | — | — | — | — |
| 2021-03-02 | $202.14 | $205.34 | $201.32 | $202.10 | 1,956,200 | — | — | — | — | — |
| 2021-03-01 | $201.18 | $202.69 | $199.43 | $202.18 | 1,818,100 | — | — | — | — | — |
| 2021-02-26 | $200.50 | $201.46 | $196.00 | $197.99 | 1,619,500 | — | — | — | — | — |
| 2021-02-25 | $203.17 | $204.30 | $197.88 | $199.39 | 2,199,500 | — | — | — | — | — |
| 2021-02-24 | $197.82 | $205.88 | $196.67 | $204.27 | 1,766,500 | — | — | — | — | — |
| 2021-02-23 | $196.39 | $200.19 | $193.49 | $197.90 | 2,479,800 | — | — | — | — | — |
| 2021-02-22 | $192.34 | $199.08 | $191.09 | $196.06 | 2,532,200 | — | — | — | — | — |
| 2021-02-19 | $194.51 | $196.14 | $193.20 | $194.18 | 2,018,800 | — | — | — | — | — |
| 2021-02-18 | $191.74 | $196.20 | $190.58 | $193.72 | 1,318,900 | — | — | — | — | — |
| 2021-02-17 | $196.00 | $196.00 | $192.16 | $192.85 | 2,268,300 | — | — | — | — | — |
| 2021-02-16 | $198.07 | $198.40 | $194.38 | $196.70 | 1,519,300 | — | — | — | — | — |
| 2021-02-12 | $197.57 | $199.14 | $195.31 | $197.18 | 1,639,000 | — | — | — | — | — |
| 2021-02-11 | $201.73 | $202.91 | $198.45 | $199.64 | 1,697,100 | — | — | — | — | — |
| 2021-02-10 | $203.74 | $204.96 | $201.82 | $202.23 | 1,891,500 | — | — | — | — | — |
| 2021-02-09 | $197.60 | $204.91 | $197.60 | $203.28 | 1,571,400 | — | — | — | — | — |
| 2021-02-08 | $202.25 | $206.85 | $196.63 | $200.33 | 3,426,200 | — | — | — | — | — |
| 2021-02-05 | $199.02 | $200.79 | $197.03 | $198.27 | 1,480,400 | — | — | — | — | — |
| 2021-02-04 | $195.52 | $199.72 | $195.01 | $197.88 | 1,686,100 | — | — | — | — | — |
| 2021-02-03 | $190.50 | $194.91 | $188.81 | $194.01 | 2,219,200 | — | — | — | — | — |
| 2021-02-02 | $185.90 | $192.65 | $185.45 | $190.77 | 1,789,000 | — | — | — | — | — |
| 2021-02-01 | $178.51 | $183.03 | $178.51 | $182.91 | 1,665,700 | — | — | — | — | — |
| 2021-01-29 | $182.30 | $183.14 | $175.59 | $176.52 | 2,633,400 | — | — | — | — | — |
| 2021-01-28 | $179.57 | $185.06 | $179.57 | $182.25 | 2,632,900 | — | — | — | — | — |
| 2021-01-27 | $183.24 | $183.24 | $176.25 | $177.58 | 3,043,600 | — | — | — | — | — |
| 2021-01-26 | $185.77 | $188.71 | $184.85 | $186.34 | 2,015,300 | — | — | — | — | — |
| 2021-01-25 | $186.89 | $188.41 | $182.50 | $185.08 | 1,835,800 | — | — | — | — | — |
| 2021-01-22 | $187.39 | $188.98 | $186.09 | $187.52 | 2,056,800 | — | — | — | — | — |
| 2021-01-21 | $191.11 | $191.89 | $189.06 | $189.26 | 1,469,300 | — | — | — | — | — |
| 2021-01-20 | $189.47 | $192.50 | $187.62 | $190.74 | 2,745,000 | — | — | — | — | — |
| 2021-01-19 | $192.40 | $193.62 | $187.68 | $187.75 | 2,044,200 | — | — | — | — | — |
| 2021-01-15 | $192.96 | $193.73 | $189.18 | $191.38 | 1,993,100 | — | — | — | — | — |
| 2021-01-14 | $200.12 | $200.18 | $193.54 | $194.00 | 2,147,700 | — | — | — | — | — |
| 2021-01-13 | $200.74 | $201.96 | $198.95 | $199.05 | 1,154,600 | — | — | — | — | — |
| 2021-01-12 | $200.89 | $202.10 | $197.36 | $200.54 | 1,243,200 | — | — | — | — | — |
| 2021-01-11 | $203.98 | $205.45 | $200.72 | $201.27 | 1,188,000 | — | — | — | — | — |
| 2021-01-08 | $208.12 | $210.39 | $205.05 | $206.32 | 1,533,500 | — | — | — | — | — |
| 2021-01-07 | $207.83 | $210.43 | $207.18 | $208.12 | 1,089,000 | — | — | — | — | — |
| 2021-01-06 | $205.86 | $212.28 | $205.08 | $207.33 | 1,485,400 | — | — | — | — | — |
| 2021-01-05 | $207.00 | $209.30 | $205.11 | $205.36 | 1,228,500 | — | — | — | — | — |
| 2021-01-04 | $215.08 | $215.51 | $204.04 | $207.22 | 2,141,400 | — | — | — | — | — |
| 2020-12-31 | $210.08 | $215.70 | $209.73 | $215.42 | 1,226,300 | — | — | — | — | — |
| 2020-12-30 | $210.73 | $213.40 | $210.02 | $210.14 | 1,555,100 | — | — | — | — | — |
| 2020-12-29 | $210.00 | $211.12 | $208.57 | $209.77 | 2,663,200 | — | — | — | — | — |
| 2020-12-28 | $206.48 | $209.89 | $206.38 | $208.98 | 2,014,700 | — | — | — | — | — |
| 2020-12-24 | $200.19 | $205.92 | $200.19 | $205.55 | 954,100 | — | — | — | — | — |
| 2020-12-23 | $198.76 | $200.92 | $196.92 | $200.26 | 1,332,900 | — | — | — | — | — |
| 2020-12-22 | $200.52 | $200.78 | $196.88 | $197.83 | 2,216,800 | — | — | — | — | — |
| 2020-12-21 | $203.89 | $209.66 | $199.99 | $200.42 | 3,786,400 | — | — | — | — | — |
| 2020-12-18 | $195.01 | $197.31 | $193.56 | $196.33 | 2,580,600 | — | — | — | — | — |
| 2020-12-17 | $195.35 | $197.46 | $195.32 | $195.42 | 1,353,400 | — | — | — | — | — |
| 2020-12-16 | $193.37 | $195.48 | $192.04 | $194.67 | 1,134,200 | — | — | — | $0.20 | — |
| 2020-12-15 | $192.43 | $194.44 | $191.32 | $193.57 | 1,788,900 | — | — | — | — | — |
| 2020-12-14 | $193.30 | $196.55 | $191.78 | $191.88 | 1,213,300 | — | — | — | — | — |
| 2020-12-11 | $192.35 | $194.71 | $191.52 | $192.06 | 1,109,200 | — | — | — | — | — |
| 2020-12-10 | $194.49 | $197.03 | $192.91 | $194.17 | 1,352,300 | — | — | — | — | — |
| 2020-12-09 | $199.00 | $199.00 | $195.35 | $195.66 | 1,685,600 | — | — | — | — | — |
| 2020-12-08 | $197.99 | $198.70 | $196.78 | $198.58 | 1,264,700 | — | — | — | — | — |
| 2020-12-07 | $198.88 | $200.35 | $198.25 | $199.23 | 977,100 | — | — | — | — | — |
| 2020-12-04 | $196.64 | $200.09 | $195.99 | $200.07 | 1,124,000 | — | — | — | — | — |
| 2020-12-03 | $195.29 | $197.38 | $193.87 | $195.75 | 920,800 | — | — | — | — | — |
| 2020-12-02 | $195.00 | $195.79 | $193.21 | $195.38 | 1,131,700 | — | — | — | — | — |
| 2020-12-01 | $197.29 | $198.73 | $195.53 | $195.98 | 1,356,600 | — | — | — | — | — |
| 2020-11-30 | $196.03 | $196.80 | $191.27 | $195.19 | 1,575,200 | — | — | — | — | — |
| 2020-11-27 | $198.00 | $198.00 | $195.78 | $197.03 | 679,400 | — | — | — | — | — |
| 2020-11-25 | $197.12 | $198.36 | $194.74 | $197.01 | 1,306,800 | — | — | — | — | — |
| 2020-11-24 | $193.83 | $199.04 | $192.30 | $198.83 | 1,977,300 | — | — | — | — | — |
| 2020-11-23 | $192.54 | $193.67 | $189.52 | $192.15 | 1,327,700 | — | — | — | — | — |
| 2020-11-20 | $191.61 | $192.89 | $189.14 | $190.70 | 1,494,300 | — | — | — | — | — |
| 2020-11-19 | $187.44 | $191.76 | $184.50 | $190.55 | 1,339,400 | — | — | — | — | — |
| 2020-11-18 | $190.18 | $192.13 | $187.73 | $187.92 | 1,253,900 | — | — | — | — | — |
| 2020-11-17 | $188.79 | $190.26 | $185.71 | $189.83 | 1,806,500 | — | — | — | — | — |
| 2020-11-16 | $190.00 | $194.25 | $189.30 | $189.94 | 2,239,600 | — | — | — | — | — |
| 2020-11-13 | $185.47 | $190.19 | $185.47 | $188.41 | 1,854,300 | — | — | — | — | — |
| 2020-11-12 | $188.70 | $188.70 | $181.82 | $184.43 | 1,877,700 | — | — | — | — | — |
| 2020-11-11 | $195.06 | $195.09 | $186.55 | $189.28 | 1,974,200 | — | — | — | — | — |
| 2020-11-10 | $193.45 | $196.02 | $191.43 | $193.47 | 2,697,600 | — | — | — | — | — |
| 2020-11-09 | $189.49 | $199.69 | $189.30 | $193.66 | 4,822,000 | — | — | — | — | — |
| 2020-11-06 | $173.89 | $174.98 | $172.25 | $173.88 | 1,109,500 | — | — | — | — | — |
| 2020-11-05 | $173.88 | $176.11 | $172.53 | $174.24 | 1,371,200 | — | — | — | — | — |
| 2020-11-04 | $169.00 | $173.48 | $168.12 | $170.86 | 2,251,400 | — | — | — | — | — |
| 2020-11-03 | $162.10 | $166.33 | $161.26 | $165.90 | 2,112,200 | — | — | — | — | — |
| 2020-11-02 | $159.91 | $162.13 | $158.55 | $160.36 | 2,756,400 | — | — | — | — | — |
| 2020-10-30 | $155.33 | $157.81 | $153.33 | $157.74 | 3,181,100 | — | — | — | — | — |
| 2020-10-29 | $154.00 | $161.16 | $154.00 | $156.17 | 3,398,000 | — | — | — | — | — |
| 2020-10-28 | $162.00 | $163.25 | $158.41 | $159.10 | 2,451,300 | — | — | — | — | — |
| 2020-10-27 | $168.75 | $169.60 | $164.43 | $164.76 | 2,362,000 | — | — | — | — | — |
| 2020-10-26 | $174.55 | $174.55 | $167.72 | $168.80 | 1,466,100 | — | — | — | — | — |
| 2020-10-23 | $177.77 | $177.90 | $175.81 | $176.99 | 1,340,300 | — | — | — | — | — |
| 2020-10-22 | $174.55 | $176.86 | $170.95 | $175.92 | 1,197,800 | — | — | — | — | — |
| 2020-10-21 | $174.00 | $176.39 | $173.43 | $174.00 | 1,136,200 | — | — | — | — | — |
| 2020-10-20 | $172.82 | $176.65 | $172.13 | $174.30 | 1,296,700 | — | — | — | — | — |
| 2020-10-19 | $177.26 | $177.91 | $171.42 | $171.97 | 1,308,100 | — | — | — | — | — |
| 2020-10-16 | $176.88 | $179.94 | $176.84 | $177.06 | 1,279,500 | — | — | — | — | — |
| 2020-10-15 | $175.16 | $176.37 | $173.33 | $176.02 | 2,271,600 | — | — | — | — | — |
| 2020-10-14 | $180.58 | $181.31 | $175.75 | $177.19 | 1,239,200 | — | — | — | — | — |
| 2020-10-13 | $183.11 | $183.75 | $179.75 | $180.03 | 877,100 | — | — | — | — | — |
| 2020-10-12 | $184.48 | $184.94 | $181.86 | $183.14 | 1,622,800 | — | — | — | — | — |
| 2020-10-09 | $182.76 | $184.86 | $182.26 | $183.78 | 1,073,900 | — | — | — | — | — |
| 2020-10-08 | $177.46 | $181.69 | $177.45 | $181.55 | 1,006,400 | — | — | — | — | — |
| 2020-10-07 | $176.65 | $177.67 | $175.52 | $176.81 | 800,000 | — | — | — | — | — |
| 2020-10-06 | $176.90 | $180.21 | $174.52 | $174.92 | 1,032,100 | — | — | — | — | — |
| 2020-10-05 | $181.29 | $181.29 | $174.82 | $176.52 | 1,239,600 | — | — | — | — | — |
| 2020-10-02 | $175.93 | $180.15 | $175.20 | $178.43 | 1,270,400 | — | — | — | — | — |
| 2020-10-01 | $179.11 | $182.60 | $176.71 | $179.24 | 1,118,400 | — | — | — | — | — |
| 2020-09-30 | $178.02 | $180.65 | $175.55 | $177.58 | 1,390,700 | — | — | — | — | — |
| 2020-09-29 | $179.18 | $179.47 | $177.16 | $177.50 | 1,012,400 | — | — | — | — | — |
| 2020-09-28 | $177.47 | $180.10 | $176.81 | $178.56 | 1,558,100 | — | — | — | — | — |
| 2020-09-25 | $171.71 | $175.92 | $170.50 | $175.00 | 2,402,300 | — | — | — | — | — |
| 2020-09-24 | $174.00 | $175.50 | $171.73 | $172.43 | 1,173,800 | — | — | — | — | — |
| 2020-09-23 | $179.43 | $180.24 | $174.16 | $174.78 | 1,308,800 | — | — | — | — | — |
| 2020-09-22 | $176.26 | $180.37 | $174.94 | $179.86 | 1,361,000 | — | — | — | — | — |
| 2020-09-21 | $176.16 | $176.57 | $171.63 | $175.56 | 1,610,600 | — | — | — | — | — |
| 2020-09-18 | $182.58 | $184.00 | $179.03 | $179.20 | 2,692,600 | — | — | — | — | — |
| 2020-09-17 | $173.94 | $181.64 | $173.52 | $181.48 | 2,548,400 | — | — | — | — | — |
| 2020-09-16 | $174.85 | $177.06 | $174.03 | $175.79 | 1,438,600 | — | — | — | — | — |
| 2020-09-15 | $171.50 | $175.49 | $171.46 | $173.15 | 1,701,800 | — | — | — | — | — |
| 2020-09-14 | $168.47 | $171.92 | $168.04 | $170.19 | 1,017,300 | — | — | — | — | — |
| 2020-09-11 | $169.09 | $169.36 | $164.57 | $166.27 | 1,116,100 | — | — | — | — | — |
| 2020-09-10 | $169.95 | $173.96 | $167.81 | $168.19 | 1,297,800 | — | — | — | — | — |
| 2020-09-09 | $169.13 | $170.94 | $165.99 | $169.15 | 1,048,900 | — | — | — | $0.20 | — |
| 2020-09-08 | $168.93 | $171.98 | $166.24 | $167.09 | 1,990,800 | — | — | — | — | — |
| 2020-09-04 | $176.89 | $178.89 | $169.58 | $172.56 | 2,673,400 | — | — | — | — | — |
| 2020-09-03 | $184.01 | $184.34 | $175.75 | $177.24 | 3,336,300 | — | — | — | — | — |
| 2020-09-02 | $180.04 | $185.26 | $178.42 | $184.85 | 2,165,700 | — | — | — | — | — |
| 2020-09-01 | $176.84 | $180.39 | $175.79 | $179.67 | 2,126,100 | — | — | — | — | — |
| 2020-08-31 | $178.21 | $178.21 | $176.33 | $176.62 | 1,962,900 | — | — | — | — | — |
| 2020-08-28 | $174.66 | $177.86 | $173.60 | $177.27 | 1,441,000 | — | — | — | — | — |
| 2020-08-27 | $175.75 | $176.24 | $173.78 | $174.63 | 1,740,100 | — | — | — | — | — |
| 2020-08-26 | $174.17 | $175.88 | $172.00 | $175.18 | 1,874,800 | — | — | — | — | — |
| 2020-08-25 | $172.84 | $174.57 | $172.31 | $173.89 | 2,668,600 | — | — | — | — | — |
| 2020-08-24 | $169.33 | $172.40 | $167.52 | $172.32 | 2,268,800 | — | — | — | — | — |
| 2020-08-21 | $167.96 | $168.65 | $166.35 | $168.18 | 1,977,900 | — | — | — | — | — |
| 2020-08-20 | $167.87 | $170.10 | $167.02 | $167.76 | 1,794,300 | — | — | — | — | — |
| 2020-08-19 | $172.11 | $172.11 | $168.51 | $169.45 | 1,622,600 | — | — | — | — | — |
| 2020-08-18 | $172.20 | $172.41 | $167.34 | $170.10 | 2,387,700 | — | — | — | — | — |
| 2020-08-17 | $173.02 | $174.60 | $171.98 | $172.27 | 1,557,900 | — | — | — | — | — |
| 2020-08-14 | $172.75 | $174.28 | $171.98 | $172.50 | 1,195,000 | — | — | — | — | — |
| 2020-08-13 | $172.40 | $174.79 | $172.14 | $173.40 | 1,107,100 | — | — | — | — | — |
| 2020-08-12 | $172.26 | $174.46 | $172.26 | $173.00 | 1,707,800 | — | — | — | — | — |
| 2020-08-11 | $171.63 | $173.87 | $168.82 | $170.93 | 1,805,700 | — | — | — | — | — |
| 2020-08-10 | $174.24 | $175.30 | $168.93 | $170.26 | 2,160,100 | — | — | — | — | — |
| 2020-08-07 | $174.97 | $175.32 | $172.14 | $174.83 | 1,541,200 | — | — | — | — | — |
| 2020-08-06 | $174.32 | $177.50 | $173.51 | $176.50 | 1,324,400 | — | — | — | — | — |
| 2020-08-05 | $175.40 | $176.99 | $173.59 | $174.34 | 2,065,600 | — | — | — | — | — |
| 2020-08-04 | $179.00 | $180.42 | $172.62 | $174.23 | 2,578,600 | — | — | — | — | — |
| 2020-08-03 | $181.50 | $185.47 | $176.67 | $179.04 | 4,521,900 | — | — | — | — | — |
| 2020-07-31 | $177.17 | $178.20 | $173.59 | $178.02 | 2,797,900 | — | — | — | — | — |
| 2020-07-30 | $174.50 | $176.82 | $172.10 | $176.08 | 2,051,400 | — | — | — | — | — |
| 2020-07-29 | $173.58 | $177.80 | $173.24 | $177.36 | 1,410,300 | — | — | — | — | — |
| 2020-07-28 | $173.43 | $175.66 | $171.74 | $171.87 | 1,363,000 | — | — | — | — | — |
| 2020-07-27 | $173.25 | $174.96 | $171.58 | $174.29 | 1,194,500 | — | — | — | — | — |
| 2020-07-24 | $173.80 | $174.06 | $171.13 | $172.63 | 999,600 | — | — | — | — | — |
| 2020-07-23 | $176.93 | $179.47 | $174.19 | $174.99 | 966,200 | — | — | — | — | — |
| 2020-07-22 | $173.87 | $178.04 | $173.31 | $177.80 | 1,508,200 | — | — | — | — | — |
| 2020-07-21 | $174.86 | $176.07 | $173.18 | $174.05 | 1,190,700 | — | — | — | — | — |
| 2020-07-20 | $171.12 | $175.00 | $169.82 | $174.10 | 1,657,500 | — | — | — | — | — |
| 2020-07-17 | $167.92 | $172.33 | $166.88 | $171.88 | 1,931,700 | — | — | — | — | — |
| 2020-07-16 | $167.70 | $168.39 | $165.41 | $166.55 | 1,246,300 | — | — | — | — | — |
| 2020-07-15 | $166.25 | $171.84 | $165.68 | $169.22 | 2,643,000 | — | — | — | — | — |
| 2020-07-14 | $160.62 | $163.16 | $158.33 | $163.05 | 1,935,800 | — | — | — | — | — |
| 2020-07-13 | $165.96 | $166.39 | $160.42 | $160.77 | 2,152,300 | — | — | — | — | — |
| 2020-07-10 | $162.88 | $164.95 | $162.09 | $164.54 | 1,657,900 | — | — | — | — | — |
| 2020-07-09 | $168.33 | $169.37 | $161.21 | $164.16 | 1,985,400 | — | — | — | — | — |
| 2020-07-08 | $168.20 | $170.08 | $166.51 | $168.42 | 1,425,000 | — | — | — | — | — |
| 2020-07-07 | $170.30 | $174.41 | $167.22 | $167.56 | 1,726,200 | — | — | — | — | — |
| 2020-07-06 | $174.27 | $174.96 | $169.85 | $171.07 | 1,748,100 | — | — | — | — | — |
| 2020-07-02 | $173.58 | $175.36 | $171.22 | $171.46 | 1,516,700 | — | — | — | — | — |
| 2020-07-01 | $170.00 | $173.68 | $169.72 | $171.49 | 2,005,500 | — | — | — | — | — |
| 2020-06-30 | $165.87 | $170.68 | $165.31 | $169.62 | 2,159,300 | — | — | — | — | — |
| 2020-06-29 | $163.86 | $166.83 | $161.91 | $166.57 | 2,259,500 | — | — | — | — | — |
| 2020-06-26 | $166.99 | $168.08 | $162.65 | $162.92 | 13,427,100 | — | — | — | — | — |
| 2020-06-25 | $166.58 | $167.81 | $164.43 | $167.56 | 2,039,700 | — | — | — | — | — |
| 2020-06-24 | $175.72 | $176.04 | $166.80 | $166.91 | 2,338,900 | — | — | — | — | — |
| 2020-06-23 | $179.17 | $179.46 | $176.24 | $177.21 | 1,498,300 | — | — | — | — | — |
| 2020-06-22 | $176.20 | $177.83 | $175.08 | $177.28 | 1,785,500 | — | — | — | — | — |
| 2020-06-19 | $183.72 | $184.25 | $176.00 | $176.08 | 2,189,100 | — | — | — | — | — |
| 2020-06-18 | $179.93 | $181.46 | $178.56 | $180.44 | 1,433,100 | — | — | — | — | — |
| 2020-06-17 | $187.10 | $187.10 | $180.51 | $180.97 | 2,016,700 | — | — | — | — | — |
| 2020-06-16 | $185.89 | $187.58 | $181.39 | $185.93 | 1,989,100 | — | — | — | — | — |
| 2020-06-15 | $174.21 | $180.75 | $172.70 | $180.02 | 1,869,600 | — | — | — | — | — |
| 2020-06-12 | $181.64 | $182.14 | $173.80 | $178.58 | 1,467,100 | — | — | — | — | — |
| 2020-06-11 | $183.00 | $183.55 | $173.88 | $175.42 | 2,470,300 | — | — | — | $0.20 | — |
| 2020-06-10 | $186.05 | $191.32 | $184.26 | $189.02 | 1,769,900 | — | — | — | — | — |
| 2020-06-09 | $188.19 | $188.69 | $185.14 | $185.45 | 1,621,800 | — | — | — | — | — |
| 2020-06-08 | $188.01 | $190.78 | $187.71 | $189.78 | 1,230,600 | — | — | — | — | — |
| 2020-06-05 | $187.75 | $190.70 | $185.28 | $189.40 | 2,073,800 | — | — | — | — | — |
| 2020-06-04 | $187.42 | $188.25 | $181.19 | $183.51 | 1,780,500 | — | — | — | — | — |
| 2020-06-03 | $182.47 | $189.35 | $181.15 | $189.11 | 2,169,700 | — | — | — | — | — |
| 2020-06-02 | $183.50 | $183.88 | $180.60 | $181.38 | 1,549,100 | — | — | — | — | — |
| 2020-06-01 | $179.69 | $182.83 | $179.18 | $181.68 | 1,401,500 | — | — | — | — | — |
| 2020-05-29 | $177.74 | $179.83 | $176.79 | $179.49 | 1,846,200 | — | — | — | — | — |
| 2020-05-28 | $178.66 | $181.55 | $176.95 | $177.94 | 1,288,600 | — | — | — | — | — |
| 2020-05-27 | $178.34 | $179.58 | $173.00 | $177.75 | 1,749,800 | — | — | — | — | — |
| 2020-05-26 | $182.31 | $182.79 | $176.57 | $177.43 | 1,556,700 | — | — | — | — | — |
| 2020-05-22 | $176.38 | $178.02 | $175.01 | $176.75 | 893,100 | — | — | — | — | — |
| 2020-05-21 | $180.29 | $180.58 | $175.85 | $176.41 | 1,091,100 | — | — | — | — | — |
| 2020-05-20 | $181.72 | $184.49 | $180.00 | $180.47 | 1,799,000 | — | — | — | — | — |
| 2020-05-19 | $179.23 | $185.48 | $178.30 | $179.91 | 2,130,600 | — | — | — | — | — |
| 2020-05-18 | $176.97 | $181.88 | $176.17 | $180.10 | 2,694,700 | — | — | — | — | — |
| 2020-05-15 | $163.82 | $170.09 | $162.53 | $169.87 | 1,494,400 | — | — | — | — | — |
| 2020-05-14 | $160.80 | $164.31 | $158.08 | $164.31 | 1,574,800 | — | — | — | — | — |
| 2020-05-13 | $166.64 | $168.72 | $161.14 | $162.96 | 1,817,800 | — | — | — | — | — |
| 2020-05-12 | $172.91 | $173.42 | $167.21 | $167.32 | 1,100,700 | — | — | — | — | — |
| 2020-05-11 | $173.40 | $174.68 | $172.00 | $172.69 | 1,193,900 | — | — | — | — | — |
| 2020-05-08 | $176.05 | $177.41 | $172.68 | $175.04 | 1,586,000 | — | — | — | — | — |
| 2020-05-07 | $174.25 | $178.98 | $174.25 | $174.76 | 1,876,200 | — | — | — | — | — |
| 2020-05-06 | $179.85 | $182.70 | $169.87 | $170.10 | 3,156,600 | — | — | — | — | — |
| 2020-05-05 | $165.53 | $168.75 | $165.37 | $166.95 | 1,577,200 | — | — | — | — | — |
| 2020-05-04 | $159.63 | $162.99 | $157.63 | $162.41 | 1,110,000 | — | — | — | — | — |
| 2020-05-01 | $161.41 | $163.44 | $159.30 | $161.64 | 1,115,600 | — | — | — | — | — |
| 2020-04-30 | $167.91 | $168.08 | $164.28 | $166.02 | 1,938,700 | — | — | — | — | — |
| 2020-04-29 | $168.71 | $173.49 | $168.50 | $169.82 | 2,357,600 | — | — | — | — | — |
| 2020-04-28 | $163.25 | $165.84 | $159.68 | $162.87 | 2,153,300 | — | — | — | — | — |
| 2020-04-27 | $154.49 | $159.36 | $154.49 | $158.83 | 1,545,500 | — | — | — | — | — |
| 2020-04-24 | $148.83 | $153.67 | $147.28 | $153.01 | 1,336,900 | — | — | — | — | — |
| 2020-04-23 | $148.42 | $149.95 | $146.93 | $147.26 | 1,139,300 | — | — | — | — | — |
| 2020-04-22 | $145.20 | $148.79 | $144.01 | $147.62 | 1,790,000 | — | — | — | — | — |
| 2020-04-21 | $144.98 | $145.34 | $139.95 | $141.29 | 1,939,300 | — | — | — | — | — |
| 2020-04-20 | $152.00 | $152.57 | $147.01 | $148.21 | 2,213,700 | — | — | — | — | — |
| 2020-04-17 | $147.06 | $155.37 | $146.75 | $154.88 | 3,208,200 | — | — | — | — | — |
| 2020-04-16 | $141.90 | $141.90 | $137.99 | $141.00 | 1,898,100 | — | — | — | — | — |
| 2020-04-15 | $141.78 | $142.34 | $138.52 | $140.78 | 1,926,300 | — | — | — | — | — |
| 2020-04-14 | $147.82 | $148.80 | $145.09 | $146.29 | 2,266,400 | — | — | — | — | — |
| 2020-04-13 | $148.80 | $149.13 | $139.01 | $143.66 | 2,514,400 | — | — | — | — | — |
| 2020-04-09 | $151.94 | $155.30 | $148.61 | $151.03 | 1,606,700 | — | — | — | — | — |
| 2020-04-08 | $142.92 | $150.45 | $140.43 | $149.29 | 2,120,800 | — | — | — | — | — |
| 2020-04-07 | $151.22 | $152.62 | $139.73 | $141.07 | 4,128,300 | — | — | — | — | — |
| 2020-04-06 | $135.36 | $144.42 | $131.44 | $143.74 | 2,961,400 | — | — | — | — | — |
| 2020-04-03 | $129.00 | $131.20 | $124.55 | $126.30 | 2,220,800 | — | — | — | — | — |
| 2020-04-02 | $131.94 | $135.56 | $127.30 | $130.69 | 2,833,500 | — | — | — | — | — |
| 2020-04-01 | $135.98 | $138.00 | $130.00 | $133.11 | 2,490,700 | — | — | — | — | — |
| 2020-03-31 | $148.66 | $150.03 | $142.72 | $144.23 | 3,551,000 | — | — | — | — | — |
| 2020-03-30 | $144.69 | $152.42 | $142.29 | $151.23 | 2,651,700 | — | — | — | — | — |
| 2020-03-27 | $145.02 | $150.48 | $143.15 | $144.96 | 2,576,800 | — | — | — | — | — |
| 2020-03-26 | $149.51 | $155.85 | $145.07 | $152.87 | 3,185,200 | — | — | — | — | — |
| 2020-03-25 | $141.90 | $154.17 | $139.56 | $146.70 | 3,411,000 | — | — | — | — | — |
| 2020-03-24 | $121.91 | $142.80 | $121.48 | $141.23 | 4,652,600 | — | — | — | — | — |
| 2020-03-23 | $116.68 | $118.69 | $105.54 | $116.07 | 5,084,600 | — | — | — | — | — |
| 2020-03-20 | $132.87 | $135.31 | $117.38 | $119.00 | 5,212,000 | — | — | — | — | — |
| 2020-03-19 | $132.97 | $137.09 | $122.67 | $130.52 | 5,356,300 | — | — | — | — | — |
| 2020-03-18 | $135.96 | $139.55 | $116.24 | $134.56 | 4,864,700 | — | — | — | — | — |
| 2020-03-17 | $141.97 | $148.35 | $134.27 | $147.81 | 5,254,800 | — | — | — | — | — |
| 2020-03-16 | $150.01 | $155.07 | $136.73 | $139.83 | 5,461,600 | — | — | — | — | — |
| 2020-03-13 | $165.56 | $173.53 | $156.01 | $172.99 | 2,972,000 | — | — | — | — | — |
| 2020-03-12 | $160.00 | $170.00 | $151.73 | $157.11 | 3,537,500 | — | — | — | $0.20 | — |
| 2020-03-11 | $176.53 | $179.00 | $168.77 | $172.15 | 3,240,100 | — | — | — | — | — |
| 2020-03-10 | $170.31 | $183.65 | $165.50 | $181.77 | 4,335,500 | — | — | — | — | — |
| 2020-03-09 | $166.75 | $170.69 | $161.35 | $164.75 | 3,144,700 | — | — | — | — | — |
| 2020-03-06 | $179.43 | $181.06 | $173.84 | $179.56 | 2,589,100 | — | — | — | — | — |
| 2020-03-05 | $189.34 | $190.51 | $182.85 | $185.73 | 2,415,700 | — | — | — | — | — |
| 2020-03-04 | $190.19 | $194.22 | $188.05 | $193.92 | 1,490,100 | — | — | — | — | — |
| 2020-03-03 | $192.40 | $195.31 | $184.82 | $187.58 | 2,378,800 | — | — | — | — | — |
| 2020-03-02 | $185.05 | $192.42 | $183.15 | $192.39 | 3,027,200 | — | — | — | — | — |
| 2020-02-28 | $176.75 | $184.04 | $175.00 | $183.97 | 4,061,400 | — | — | — | — | — |
| 2020-02-27 | $185.38 | $189.24 | $182.36 | $183.75 | 3,416,400 | — | — | — | — | — |
| 2020-02-26 | $190.91 | $196.43 | $188.77 | $189.65 | 2,089,600 | — | — | — | — | — |
| 2020-02-25 | $201.13 | $202.24 | $190.82 | $191.20 | 2,814,100 | — | — | — | — | — |
| 2020-02-24 | $197.61 | $201.55 | $195.53 | $200.42 | 2,083,700 | — | — | — | — | — |
| 2020-02-21 | $207.56 | $207.92 | $203.04 | $204.39 | 1,442,800 | — | — | — | — | — |
| 2020-02-20 | $206.53 | $209.62 | $203.62 | $208.47 | 1,979,400 | — | — | — | — | — |
| 2020-02-19 | $208.39 | $209.62 | $206.87 | $206.98 | 1,270,200 | — | — | — | — | — |
| 2020-02-18 | $206.00 | $208.32 | $205.45 | $207.07 | 2,363,000 | — | — | — | — | — |
| 2020-02-14 | $203.51 | $206.37 | $203.27 | $206.37 | 1,801,300 | — | — | — | — | — |
| 2020-02-13 | $200.79 | $204.42 | $199.25 | $202.73 | 1,884,200 | — | — | — | — | — |
| 2020-02-12 | $199.61 | $203.68 | $198.23 | $201.65 | 2,535,600 | — | — | — | — | — |
| 2020-02-11 | $205.16 | $206.18 | $202.38 | $203.18 | 2,100,500 | — | — | — | — | — |
| 2020-02-10 | $200.25 | $204.66 | $200.25 | $204.64 | 1,505,100 | — | — | — | — | — |
| 2020-02-07 | $200.64 | $201.93 | $198.35 | $200.79 | 1,161,300 | — | — | — | — | — |
| 2020-02-06 | $201.02 | $202.65 | $200.79 | $201.67 | 1,370,000 | — | — | — | — | — |
| 2020-02-05 | $205.08 | $205.37 | $198.20 | $200.65 | 1,833,100 | — | — | — | — | — |
| 2020-02-04 | $201.00 | $203.82 | $200.74 | $202.94 | 1,718,400 | — | — | — | — | — |
| 2020-02-03 | $196.79 | $199.93 | $196.28 | $198.06 | 1,427,400 | — | — | — | — | — |
| 2020-01-31 | $198.85 | $200.01 | $194.77 | $195.45 | 2,439,400 | — | — | — | — | — |
| 2020-01-30 | $197.91 | $200.28 | $197.14 | $200.04 | 1,013,400 | — | — | — | — | — |
| 2020-01-29 | $199.07 | $201.11 | $198.22 | $199.27 | 1,081,900 | — | — | — | — | — |
| 2020-01-28 | $196.01 | $198.92 | $195.62 | $198.03 | 1,237,300 | — | — | — | — | — |
| 2020-01-27 | $194.91 | $197.13 | $193.81 | $195.50 | 1,299,400 | — | — | — | — | — |
| 2020-01-24 | $200.74 | $202.58 | $198.41 | $198.77 | 1,206,000 | — | — | — | — | — |
| 2020-01-23 | $200.29 | $200.35 | $198.46 | $199.78 | 1,269,700 | — | — | — | — | — |
| 2020-01-22 | $200.02 | $201.54 | $199.25 | $200.06 | 1,443,300 | — | — | — | — | — |
| 2020-01-21 | $197.16 | $200.35 | $197.16 | $198.79 | 1,631,200 | — | — | — | — | — |
| 2020-01-17 | $196.49 | $199.34 | $195.99 | $198.62 | 1,854,600 | — | — | — | — | — |
| 2020-01-16 | $195.85 | $196.32 | $193.26 | $195.95 | 1,490,200 | — | — | — | — | — |
| 2020-01-15 | $192.18 | $195.14 | $191.90 | $194.38 | 1,754,400 | — | — | — | — | — |
| 2020-01-14 | $193.70 | $194.27 | $191.20 | $191.31 | 1,418,000 | — | — | — | — | — |
| 2020-01-13 | $191.58 | $193.52 | $191.09 | $193.30 | 1,207,400 | — | — | — | — | — |
| 2020-01-10 | $192.09 | $192.98 | $190.01 | $190.44 | 1,336,300 | — | — | — | — | — |
| 2020-01-09 | $190.45 | $191.98 | $190.32 | $191.37 | 1,045,200 | — | — | — | — | — |
| 2020-01-08 | $187.42 | $191.02 | $187.42 | $188.86 | 1,325,800 | — | — | — | — | — |
| 2020-01-07 | $188.24 | $189.60 | $187.17 | $187.37 | 1,520,500 | — | — | — | — | — |
| 2020-01-06 | $184.13 | $188.00 | $183.56 | $187.97 | 1,533,000 | — | — | — | — | — |
| 2020-01-03 | $183.15 | $185.81 | $182.27 | $184.40 | 1,310,900 | — | — | — | — | — |
| 2020-01-02 | $183.95 | $186.67 | $183.61 | $185.67 | 1,816,400 | — | — | — | — | — |
| 2019-12-31 | $180.82 | $182.77 | $180.61 | $182.56 | 1,235,500 | — | — | — | — | — |
| 2019-12-30 | $182.78 | $183.06 | $180.38 | $181.35 | 787,100 | — | — | — | — | — |
| 2019-12-27 | $183.95 | $184.14 | $182.51 | $182.89 | 922,500 | — | — | — | — | — |
| 2019-12-26 | $183.13 | $183.81 | $182.02 | $183.49 | 528,500 | — | — | — | — | — |
| 2019-12-24 | $182.16 | $183.20 | $181.27 | $182.84 | 434,000 | — | — | — | — | — |
| 2019-12-23 | $184.00 | $184.00 | $182.10 | $182.26 | 1,190,100 | — | — | — | — | — |
| 2019-12-20 | $184.86 | $185.42 | $181.79 | $183.45 | 3,715,400 | — | — | — | — | — |
| 2019-12-19 | $180.96 | $183.73 | $180.83 | $183.39 | 2,789,600 | — | — | — | — | — |
| 2019-12-18 | $180.30 | $182.83 | $180.30 | $181.27 | 2,917,900 | — | — | — | — | — |
| 2019-12-17 | $179.65 | $180.98 | $178.00 | $180.47 | 2,656,000 | — | — | — | — | — |
| 2019-12-16 | $179.70 | $180.63 | $178.95 | $179.30 | 2,193,400 | — | — | — | — | — |
| 2019-12-13 | $175.37 | $179.12 | $174.99 | $178.93 | 1,721,000 | — | — | — | — | — |
| 2019-12-12 | $174.76 | $175.63 | $172.99 | $175.07 | 1,718,700 | — | — | — | $0.20 | — |
| 2019-12-11 | $173.91 | $175.12 | $172.20 | $174.99 | 1,380,800 | — | — | — | — | — |
| 2019-12-10 | $174.29 | $175.86 | $173.53 | $173.98 | 2,535,700 | — | — | — | — | — |
| 2019-12-09 | $176.22 | $178.27 | $174.88 | $175.18 | 1,827,000 | — | — | — | — | — |
| 2019-12-06 | $177.54 | $178.75 | $176.36 | $176.66 | 977,800 | — | — | — | — | — |
| 2019-12-05 | $176.75 | $177.83 | $175.87 | $176.92 | 1,068,800 | — | — | — | — | — |
| 2019-12-04 | $177.46 | $178.45 | $175.85 | $175.97 | 1,141,900 | — | — | — | — | — |
| 2019-12-03 | $174.26 | $177.67 | $172.38 | $177.42 | 1,392,000 | — | — | — | — | — |
| 2019-12-02 | $180.66 | $181.05 | $177.15 | $178.07 | 1,022,500 | — | — | — | — | — |
| 2019-11-29 | $180.46 | $182.06 | $180.00 | $181.10 | 707,400 | — | — | — | — | — |
| 2019-11-27 | $180.90 | $182.13 | $179.78 | $181.06 | 1,044,000 | — | — | — | — | — |
| 2019-11-26 | $179.72 | $181.32 | $179.44 | $180.52 | 2,291,200 | — | — | — | — | — |
| 2019-11-25 | $180.77 | $181.53 | $179.08 | $179.65 | 1,262,200 | — | — | — | — | — |
| 2019-11-22 | $179.14 | $179.75 | $176.94 | $178.65 | 1,149,700 | — | — | — | — | — |
| 2019-11-21 | $180.04 | $181.36 | $178.02 | $178.39 | 1,168,400 | — | — | — | — | — |
| 2019-11-20 | $181.45 | $181.93 | $178.81 | $180.51 | 1,279,800 | — | — | — | — | — |
| 2019-11-19 | $180.51 | $181.86 | $179.74 | $181.72 | 1,782,300 | — | — | — | — | — |
| 2019-11-18 | $179.68 | $180.38 | $178.87 | $179.63 | 1,701,100 | — | — | — | — | — |
| 2019-11-15 | $178.67 | $179.54 | $177.36 | $179.23 | 2,452,100 | — | — | — | — | — |
| 2019-11-14 | $173.37 | $177.57 | $173.27 | $177.50 | 2,454,400 | — | — | — | — | — |
| 2019-11-13 | $171.36 | $173.68 | $171.07 | $173.58 | 1,668,800 | — | — | — | — | — |
| 2019-11-12 | $172.30 | $173.60 | $170.85 | $171.86 | 1,397,100 | — | — | — | — | — |
| 2019-11-11 | $169.06 | $172.15 | $168.74 | $171.99 | 976,500 | — | — | — | — | — |
| 2019-11-08 | $169.02 | $170.33 | $168.05 | $170.26 | 912,900 | — | — | — | — | — |
| 2019-11-07 | $167.45 | $170.28 | $166.55 | $168.99 | 1,264,300 | — | — | — | — | — |
| 2019-11-06 | $165.51 | $167.17 | $164.57 | $167.06 | 1,183,500 | — | — | — | — | — |
| 2019-11-05 | $169.35 | $169.78 | $164.73 | $166.53 | 1,592,800 | — | — | — | — | — |
| 2019-11-04 | $172.93 | $172.99 | $169.04 | $169.27 | 1,631,500 | — | — | — | — | — |
| 2019-11-01 | $170.61 | $172.78 | $167.53 | $172.35 | 2,101,800 | — | — | — | — | — |
| 2019-10-31 | $169.35 | $174.11 | $168.53 | $169.18 | 4,211,900 | — | — | — | — | — |
| 2019-10-30 | $163.67 | $165.95 | $162.91 | $165.54 | 1,999,500 | — | — | — | — | — |
| 2019-10-29 | $162.03 | $163.39 | $161.44 | $163.20 | 1,580,600 | — | — | — | — | — |
| 2019-10-28 | $162.16 | $162.72 | $160.03 | $162.20 | 1,481,700 | — | — | — | — | — |
| 2019-10-25 | $160.75 | $161.90 | $159.63 | $161.34 | 1,048,500 | — | — | — | — | — |
| 2019-10-24 | $157.30 | $161.56 | $157.30 | $161.24 | 1,255,900 | — | — | — | — | — |
| 2019-10-23 | $155.17 | $156.85 | $154.53 | $156.27 | 2,430,900 | — | — | — | — | — |
| 2019-10-22 | $161.35 | $162.34 | $154.95 | $155.13 | 2,455,700 | — | — | — | — | — |
| 2019-10-21 | $161.13 | $161.70 | $159.37 | $161.35 | 1,076,100 | — | — | — | — | — |
| 2019-10-18 | $163.07 | $163.07 | $159.03 | $160.13 | 1,879,100 | — | — | — | — | — |
| 2019-10-17 | $165.39 | $166.83 | $162.84 | $163.24 | 1,881,400 | — | — | — | — | — |
| 2019-10-16 | $164.36 | $165.04 | $162.32 | $164.77 | 1,756,800 | — | — | — | — | — |
| 2019-10-15 | $164.98 | $165.18 | $162.70 | $164.86 | 2,026,300 | — | — | — | — | — |
| 2019-10-14 | $163.22 | $164.44 | $162.60 | $164.14 | 1,659,200 | — | — | — | — | — |
| 2019-10-11 | $163.10 | $165.68 | $162.73 | $162.92 | 1,261,300 | — | — | — | — | — |
| 2019-10-10 | $160.61 | $161.84 | $160.01 | $161.14 | 1,619,800 | — | — | — | — | — |
| 2019-10-09 | $158.64 | $161.69 | $158.05 | $161.09 | 1,343,400 | — | — | — | — | — |
| 2019-10-08 | $158.74 | $159.51 | $156.67 | $157.52 | 1,609,200 | — | — | — | — | — |
| 2019-10-07 | $159.68 | $160.66 | $158.33 | $160.20 | 1,737,500 | — | — | — | — | — |
| 2019-10-04 | $159.36 | $160.98 | $158.23 | $160.84 | 1,281,100 | — | — | — | — | — |
| 2019-10-03 | $156.38 | $158.78 | $153.78 | $158.56 | 1,904,100 | — | — | — | — | — |
| 2019-10-02 | $157.02 | $157.47 | $154.55 | $156.77 | 2,817,500 | — | — | — | — | — |
| 2019-10-01 | $159.31 | $160.43 | $157.97 | $158.12 | 2,573,200 | — | — | — | — | — |
| 2019-09-30 | $157.55 | $159.39 | $156.24 | $159.00 | 2,183,300 | — | — | — | — | — |
| 2019-09-27 | $160.68 | $160.68 | $155.44 | $156.84 | 2,436,200 | — | — | — | — | — |
| 2019-09-26 | $160.76 | $160.93 | $159.21 | $160.02 | 2,308,800 | — | — | — | — | — |
| 2019-09-25 | $159.88 | $160.73 | $157.76 | $160.59 | 2,426,700 | — | — | — | — | — |
| 2019-09-24 | $161.22 | $163.24 | $158.97 | $160.58 | 3,529,700 | — | — | — | — | — |
| 2019-09-23 | $160.43 | $161.49 | $158.92 | $159.66 | 3,030,600 | — | — | — | — | — |
| 2019-09-20 | $163.03 | $163.95 | $159.76 | $161.62 | 5,203,900 | — | — | — | — | — |
| 2019-09-19 | $164.08 | $166.35 | $162.51 | $162.68 | 3,066,200 | — | — | — | — | — |
| 2019-09-18 | $164.25 | $165.69 | $161.54 | $164.35 | 3,500,300 | — | — | — | — | — |
| 2019-09-17 | $167.05 | $171.56 | $162.19 | $163.74 | 10,914,000 | — | — | — | — | — |
| 2019-09-16 | $166.27 | $167.90 | $164.92 | $166.08 | 1,312,300 | — | — | — | — | — |
| 2019-09-13 | $167.80 | $168.59 | $165.90 | $167.52 | 2,341,600 | — | — | — | — | — |
| 2019-09-12 | $167.28 | $169.65 | $166.92 | $168.03 | 2,428,000 | — | — | — | $0.01 | — |
| 2019-09-11 | $164.61 | $167.17 | $163.04 | $165.65 | 2,075,800 | — | — | — | — | — |
| 2019-09-10 | $169.69 | $169.69 | $163.82 | $165.26 | 2,614,800 | — | — | — | — | — |
| 2019-09-09 | $175.27 | $175.91 | $169.46 | $170.80 | 2,686,100 | — | — | — | — | — |
| 2019-09-06 | $174.63 | $175.95 | $173.15 | $174.37 | 1,847,800 | — | — | — | — | — |
| 2019-09-05 | $172.19 | $175.48 | $171.65 | $174.84 | 2,711,400 | — | — | — | — | — |
| 2019-09-04 | $168.46 | $169.89 | $167.71 | $169.85 | 1,452,000 | — | — | — | — | — |
| 2019-09-03 | $165.06 | $168.70 | $164.79 | $167.25 | 3,426,100 | — | — | — | — | — |
| 2019-08-30 | $166.61 | $167.19 | $165.01 | $165.98 | 1,583,000 | — | — | — | — | — |
| 2019-08-29 | $165.14 | $166.75 | $164.80 | $165.60 | 1,919,300 | — | — | — | — | — |
| 2019-08-28 | $161.64 | $163.70 | $159.95 | $163.43 | 1,650,800 | — | — | — | — | — |
| 2019-08-27 | $160.39 | $162.52 | $159.86 | $162.22 | 1,793,400 | — | — | — | — | — |
| 2019-08-26 | $159.53 | $160.08 | $158.35 | $160.02 | 722,300 | — | — | — | — | — |
| 2019-08-23 | $162.02 | $163.17 | $157.24 | $158.01 | 1,117,900 | — | — | — | — | — |
| 2019-08-22 | $163.21 | $163.43 | $160.21 | $162.27 | 922,500 | — | — | — | — | — |
| 2019-08-21 | $162.00 | $162.93 | $160.44 | $162.59 | 999,200 | — | — | — | — | — |
| 2019-08-20 | $159.14 | $161.93 | $158.04 | $161.16 | 1,459,600 | — | — | — | — | — |
| 2019-08-19 | $160.00 | $161.20 | $154.00 | $159.48 | 1,242,000 | — | — | — | — | — |
| 2019-08-16 | $158.17 | $159.06 | $157.08 | $157.75 | 1,547,900 | — | — | — | — | — |
| 2019-08-15 | $155.19 | $156.97 | $154.00 | $156.33 | 1,426,900 | — | — | — | — | — |
| 2019-08-14 | $156.18 | $156.56 | $153.69 | $153.95 | 1,322,900 | — | — | — | — | — |
| 2019-08-13 | $155.15 | $159.41 | $154.83 | $158.79 | 938,200 | — | — | — | — | — |
| 2019-08-12 | $158.55 | $158.91 | $155.80 | $156.14 | 1,201,100 | — | — | — | — | — |
| 2019-08-09 | $160.05 | $161.41 | $158.59 | $160.07 | 1,374,000 | — | — | — | — | — |
| 2019-08-08 | $158.46 | $161.07 | $157.02 | $160.38 | 1,743,000 | — | — | — | — | — |
| 2019-08-07 | $152.81 | $158.76 | $151.15 | $157.87 | 1,989,900 | — | — | — | — | — |
| 2019-08-06 | $155.34 | $155.77 | $152.26 | $154.41 | 2,378,900 | — | — | — | — | — |
| 2019-08-05 | $158.78 | $158.78 | $150.94 | $153.58 | 2,430,300 | — | — | — | — | — |
| 2019-08-02 | $164.22 | $164.30 | $159.23 | $161.48 | 1,421,700 | — | — | — | — | — |
| 2019-08-01 | $164.31 | $166.57 | $163.22 | $164.90 | 2,382,100 | — | — | — | — | — |
| 2019-07-31 | $167.28 | $170.28 | $165.08 | $167.92 | 1,498,500 | — | — | — | — | — |
| 2019-07-30 | $169.08 | $171.21 | $166.22 | $167.36 | 2,236,600 | — | — | — | — | — |
| 2019-07-29 | $169.39 | $172.20 | $168.84 | $171.45 | 2,510,300 | — | — | — | — | — |
| 2019-07-26 | $167.24 | $170.90 | $166.74 | $169.64 | 2,323,600 | — | — | — | — | — |
| 2019-07-25 | $161.43 | $166.11 | $159.51 | $165.33 | 1,919,300 | — | — | — | — | — |
| 2019-07-24 | $164.45 | $164.61 | $160.81 | $161.89 | 1,859,100 | — | — | — | — | — |
| 2019-07-23 | $163.96 | $164.77 | $162.78 | $164.69 | 1,501,200 | — | — | — | — | — |
| 2019-07-22 | $165.30 | $166.63 | $163.17 | $163.21 | 1,385,700 | — | — | — | — | — |
| 2019-07-19 | $168.23 | $168.83 | $164.64 | $164.73 | 1,190,000 | — | — | — | — | — |
| 2019-07-18 | $165.42 | $167.37 | $165.05 | $167.32 | 1,132,000 | — | — | — | — | — |
| 2019-07-17 | $164.77 | $165.60 | $164.02 | $165.10 | 836,700 | — | — | — | — | — |
| 2019-07-16 | $165.75 | $166.00 | $164.04 | $164.73 | 850,900 | — | — | — | — | — |
| 2019-07-15 | $165.05 | $166.14 | $164.11 | $165.94 | 1,113,000 | — | — | — | — | — |
| 2019-07-12 | $164.61 | $164.94 | $162.07 | $164.22 | 1,265,700 | — | — | — | — | — |
| 2019-07-11 | $164.40 | $165.41 | $163.15 | $164.13 | 897,500 | — | — | — | — | — |
| 2019-07-10 | $165.67 | $166.13 | $162.89 | $163.88 | 1,047,300 | — | — | — | — | — |
| 2019-07-09 | $162.49 | $164.91 | $162.21 | $164.78 | 1,646,000 | — | — | — | — | — |
| 2019-07-08 | $161.98 | $163.50 | $161.48 | $163.00 | 1,019,400 | — | — | — | — | — |
| 2019-07-05 | $161.91 | $162.50 | $160.18 | $162.49 | 955,600 | — | — | — | — | — |
| 2019-07-03 | $162.54 | $163.94 | $162.32 | $162.99 | 606,300 | — | — | — | — | — |
| 2019-07-02 | $162.83 | $163.83 | $161.39 | $162.03 | 1,308,500 | — | — | — | — | — |
| 2019-07-01 | $162.55 | $162.78 | $160.64 | $162.65 | 1,060,000 | — | — | — | — | — |
| 2019-06-28 | $160.33 | $160.54 | $158.79 | $160.13 | 1,514,600 | — | — | — | — | — |
| 2019-06-27 | $158.88 | $160.51 | $158.88 | $159.73 | 1,032,000 | — | — | — | — | — |
| 2019-06-26 | $158.70 | $159.43 | $157.79 | $158.64 | 1,053,500 | — | — | — | — | — |
| 2019-06-25 | $160.47 | $160.65 | $157.60 | $157.82 | 1,488,200 | — | — | — | — | — |
| 2019-06-24 | $161.64 | $161.64 | $159.94 | $160.18 | 838,600 | — | — | — | — | — |
| 2019-06-21 | $161.36 | $161.66 | $160.52 | $161.04 | 1,028,400 | — | — | — | — | — |
| 2019-06-20 | $162.96 | $163.46 | $160.04 | $161.76 | 1,174,600 | — | — | — | — | — |
| 2019-06-19 | $158.60 | $161.15 | $157.74 | $160.90 | 1,034,800 | — | — | — | — | — |
| 2019-06-18 | $161.05 | $161.54 | $158.30 | $158.79 | 1,165,800 | — | — | — | — | — |
| 2019-06-17 | $159.46 | $160.56 | $158.91 | $159.82 | 1,060,400 | — | — | — | — | — |
| 2019-06-14 | $157.95 | $159.38 | $157.67 | $158.81 | 963,400 | — | — | — | — | — |
| 2019-06-13 | $160.00 | $160.00 | $157.54 | $158.17 | 1,364,100 | — | — | — | $0.01 | — |
| 2019-06-12 | $158.86 | $159.78 | $158.35 | $158.70 | 1,187,800 | — | — | — | — | — |
| 2019-06-11 | $161.39 | $161.71 | $157.42 | $158.94 | 1,129,600 | — | — | — | — | — |
| 2019-06-10 | $162.35 | $162.81 | $160.34 | $160.45 | 1,483,700 | — | — | — | — | — |
| 2019-06-07 | $158.92 | $161.06 | $157.99 | $160.91 | 1,469,700 | — | — | — | — | — |
| 2019-06-06 | $156.78 | $158.12 | $155.00 | $157.80 | 1,709,900 | — | — | — | — | — |
| 2019-06-05 | $154.48 | $157.11 | $153.19 | $157.08 | 2,237,600 | — | — | — | — | — |
| 2019-06-04 | $150.38 | $153.43 | $149.24 | $153.18 | 2,274,400 | — | — | — | — | — |
| 2019-06-03 | $153.91 | $154.32 | $147.46 | $148.87 | 2,418,000 | — | — | — | — | — |
| 2019-05-31 | $151.43 | $154.49 | $150.81 | $154.04 | 2,894,000 | — | — | — | — | — |
| 2019-05-30 | $148.70 | $153.79 | $148.10 | $152.93 | 2,985,600 | — | — | — | — | — |
| 2019-05-29 | $148.00 | $148.59 | $145.21 | $147.67 | 3,366,200 | — | — | — | — | — |
| 2019-05-28 | $147.83 | $155.24 | $147.83 | $148.87 | 7,709,400 | — | — | — | — | — |
| 2019-05-24 | $151.80 | $158.73 | $151.50 | $153.44 | 5,332,600 | — | — | — | — | — |
| 2019-05-23 | $149.67 | $149.67 | $147.46 | $147.96 | 661,700 | — | — | — | — | — |
| 2019-05-22 | $150.26 | $151.66 | $149.84 | $150.62 | 567,300 | — | — | — | — | — |
| 2019-05-21 | $149.92 | $150.93 | $149.64 | $150.49 | 566,800 | — | — | — | — | — |
| 2019-05-20 | $148.17 | $149.73 | $147.46 | $148.54 | 692,800 | — | — | — | — | — |
| 2019-05-17 | $150.28 | $151.37 | $149.77 | $149.81 | 844,700 | — | — | — | — | — |
| 2019-05-16 | $149.04 | $152.24 | $148.86 | $151.40 | 835,100 | — | — | — | — | — |
| 2019-05-15 | $145.78 | $149.06 | $145.78 | $148.22 | 872,800 | — | — | — | — | — |
| 2019-05-14 | $144.21 | $147.86 | $144.21 | $146.79 | 1,067,500 | — | — | — | — | — |
| 2019-05-13 | $143.74 | $144.51 | $143.03 | $143.60 | 919,400 | — | — | — | — | — |
| 2019-05-10 | $145.04 | $147.03 | $143.57 | $146.89 | 881,900 | — | — | — | — | — |
| 2019-05-09 | $143.32 | $146.13 | $142.65 | $146.07 | 581,500 | — | — | — | — | — |
| 2019-05-08 | $143.89 | $145.69 | $143.87 | $145.09 | 598,000 | — | — | — | — | — |
| 2019-05-07 | $146.62 | $147.73 | $143.01 | $144.20 | 774,700 | — | — | — | — | — |
| 2019-05-06 | $143.00 | $147.77 | $143.00 | $147.32 | 952,300 | — | — | — | — | — |
| 2019-05-03 | $145.32 | $146.48 | $144.38 | $145.90 | 807,700 | — | — | — | — | — |
| 2019-05-02 | $144.04 | $146.35 | $142.06 | $144.33 | 1,814,700 | — | — | — | — | — |
| 2019-05-01 | $146.91 | $147.42 | $144.06 | $144.08 | 1,739,600 | — | — | — | — | — |
| 2019-04-30 | $146.05 | $147.50 | $144.67 | $146.07 | 1,147,500 | — | — | — | — | — |
| 2019-04-29 | $145.32 | $145.90 | $144.29 | $145.38 | 875,000 | — | — | — | — | — |
| 2019-04-26 | $144.00 | $144.90 | $143.04 | $144.89 | 569,900 | — | — | — | — | — |
| 2019-04-25 | $142.66 | $143.84 | $142.42 | $143.43 | 780,100 | — | — | — | — | — |
| 2019-04-24 | $142.80 | $143.44 | $142.37 | $142.89 | 807,200 | — | — | — | — | — |
| 2019-04-23 | $140.98 | $144.13 | $140.70 | $143.71 | 973,100 | — | — | — | — | — |
| 2019-04-22 | $139.36 | $140.71 | $138.98 | $140.58 | 663,900 | — | — | — | — | — |
| 2019-04-18 | $138.53 | $139.82 | $138.24 | $139.67 | 796,500 | — | — | — | — | — |
| 2019-04-17 | $139.40 | $139.47 | $138.34 | $138.64 | 735,300 | — | — | — | — | — |
| 2019-04-16 | $139.19 | $139.82 | $138.32 | $138.82 | 724,100 | — | — | — | — | — |
| 2019-04-15 | $138.96 | $139.31 | $138.08 | $138.31 | 781,800 | — | — | — | — | — |
| 2019-04-12 | $137.87 | $139.18 | $137.70 | $139.14 | 746,300 | — | — | — | — | — |
| 2019-04-11 | $137.46 | $137.59 | $136.35 | $137.07 | 707,600 | — | — | — | — | — |
| 2019-04-10 | $136.60 | $137.43 | $136.55 | $137.05 | 857,700 | — | — | — | — | — |
| 2019-04-09 | $135.94 | $137.06 | $135.92 | $136.68 | 520,800 | — | — | — | — | — |
| 2019-04-08 | $136.71 | $136.71 | $134.98 | $136.63 | 875,600 | — | — | — | — | — |
| 2019-04-05 | $135.94 | $136.93 | $135.70 | $136.90 | 802,100 | — | — | — | — | — |
| 2019-04-04 | $137.83 | $138.50 | $135.10 | $135.69 | 1,684,300 | — | — | — | — | — |
| 2019-04-03 | $139.05 | $139.40 | $137.57 | $137.80 | 1,066,900 | — | — | — | — | — |
| 2019-04-02 | $138.73 | $139.15 | $138.26 | $138.80 | 788,900 | — | — | — | — | — |
| 2019-04-01 | $137.88 | $138.89 | $137.61 | $138.66 | 872,100 | — | — | — | — | — |
| 2019-03-29 | $135.95 | $136.78 | $135.35 | $136.52 | 862,800 | — | — | — | — | — |
| 2019-03-28 | $134.54 | $135.35 | $133.95 | $135.15 | 1,141,900 | — | — | — | — | — |
| 2019-03-27 | $134.88 | $136.04 | $132.84 | $133.99 | 685,800 | — | — | — | — | — |
| 2019-03-26 | $133.95 | $134.80 | $133.38 | $134.69 | 791,500 | — | — | — | — | — |
| 2019-03-25 | $133.63 | $133.79 | $132.23 | $132.90 | 795,500 | — | — | — | — | — |
| 2019-03-22 | $135.58 | $136.37 | $133.93 | $134.00 | 699,500 | — | — | — | — | — |
| 2019-03-21 | $132.35 | $136.67 | $132.35 | $136.15 | 665,600 | — | — | — | — | — |
| 2019-03-20 | $134.37 | $134.81 | $132.44 | $133.36 | 1,224,300 | — | — | — | — | — |
| 2019-03-19 | $134.32 | $135.66 | $134.05 | $134.35 | 1,025,900 | — | — | — | — | — |
| 2019-03-18 | $135.00 | $137.13 | $133.31 | $134.04 | 1,134,400 | — | — | — | — | — |
| 2019-03-15 | $132.17 | $134.51 | $132.17 | $134.12 | 1,232,100 | — | — | — | — | — |
| 2019-03-14 | $132.78 | $133.57 | $131.97 | $132.35 | 1,005,200 | — | — | — | $0.01 | — |
| 2019-03-13 | $132.43 | $134.49 | $132.01 | $133.00 | 1,198,700 | — | — | — | — | — |
| 2019-03-12 | $132.29 | $132.50 | $131.13 | $131.89 | 973,900 | — | — | — | — | — |
| 2019-03-11 | $130.50 | $131.99 | $130.48 | $131.89 | 843,400 | — | — | — | — | — |
| 2019-03-08 | $128.32 | $130.39 | $128.12 | $130.32 | 1,078,500 | — | — | — | — | — |
| 2019-03-07 | $129.51 | $130.11 | $128.64 | $129.87 | 1,732,200 | — | — | — | — | — |
| 2019-03-06 | $130.07 | $130.93 | $129.36 | $129.55 | 959,200 | — | — | — | — | — |
| 2019-03-05 | $130.69 | $130.82 | $129.65 | $129.94 | 1,043,600 | — | — | — | — | — |
| 2019-03-04 | $131.83 | $132.16 | $129.38 | $130.54 | 1,264,900 | — | — | — | — | — |
| 2019-03-01 | $131.50 | $132.16 | $130.54 | $131.49 | 782,300 | — | — | — | — | — |
| 2019-02-28 | $129.60 | $130.97 | $128.85 | $130.38 | 1,352,600 | — | — | — | — | — |
| 2019-02-27 | $127.89 | $129.47 | $127.63 | $129.28 | 855,600 | — | — | — | — | — |
| 2019-02-26 | $128.15 | $128.93 | $127.48 | $128.40 | 1,054,800 | — | — | — | — | — |
| 2019-02-25 | $128.85 | $129.09 | $128.05 | $128.22 | 1,056,600 | — | — | — | — | — |
| 2019-02-22 | $127.35 | $127.91 | $126.47 | $127.73 | 710,100 | — | — | — | — | — |
| 2019-02-21 | $125.94 | $126.77 | $125.42 | $126.62 | 1,403,100 | — | — | — | — | — |
| 2019-02-20 | $124.94 | $125.94 | $124.60 | $125.94 | 1,741,500 | — | — | — | — | — |
| 2019-02-19 | $122.41 | $124.65 | $122.41 | $124.37 | 1,102,300 | — | — | — | — | — |
| 2019-02-15 | $122.38 | $123.58 | $121.98 | $123.30 | 1,509,900 | — | — | — | — | — |
| 2019-02-14 | $122.91 | $123.23 | $120.20 | $121.55 | 1,507,100 | — | — | — | — | — |
| 2019-02-13 | $121.05 | $123.20 | $120.11 | $122.75 | 2,699,400 | — | — | — | — | — |
| 2019-02-12 | $116.73 | $117.87 | $115.94 | $117.42 | 1,685,700 | — | — | — | — | — |
| 2019-02-11 | $115.60 | $116.93 | $115.31 | $116.02 | 1,631,700 | — | — | — | — | — |
| 2019-02-08 | $112.14 | $114.92 | $112.14 | $114.90 | 1,181,100 | — | — | — | — | — |
| 2019-02-07 | $113.33 | $114.42 | $112.81 | $113.00 | 1,925,900 | — | — | — | — | — |
| 2019-02-06 | $115.05 | $115.42 | $114.28 | $114.32 | 1,541,300 | — | — | — | — | — |
| 2019-02-05 | $115.30 | $115.73 | $114.85 | $115.30 | 1,565,500 | — | — | — | — | — |
| 2019-02-04 | $113.86 | $115.50 | $113.85 | $115.12 | 1,079,100 | — | — | — | — | — |
| 2019-02-01 | $112.09 | $114.00 | $112.09 | $113.76 | 1,623,700 | — | — | — | — | — |
| 2019-01-31 | $113.24 | $114.00 | $111.65 | $112.28 | 1,719,600 | — | — | — | — | — |
| 2019-01-30 | $111.60 | $114.12 | $111.31 | $113.68 | 1,358,400 | — | — | — | — | — |
| 2019-01-29 | $111.65 | $112.22 | $110.69 | $110.70 | 923,100 | — | — | — | — | — |
| 2019-01-28 | $111.92 | $111.94 | $110.80 | $111.65 | 1,101,700 | — | — | — | — | — |
| 2019-01-25 | $112.95 | $113.79 | $112.37 | $113.23 | 1,837,500 | — | — | — | — | — |
| 2019-01-24 | $111.53 | $112.64 | $111.26 | $112.23 | 1,305,800 | — | — | — | — | — |
| 2019-01-23 | $110.40 | $111.81 | $109.95 | $111.28 | 2,972,800 | — | — | — | — | — |
| 2019-01-22 | $114.19 | $114.24 | $112.07 | $112.69 | 1,663,000 | — | — | — | — | — |
| 2019-01-18 | $113.85 | $114.67 | $112.82 | $114.59 | 1,521,200 | — | — | — | — | — |
| 2019-01-17 | $112.50 | $114.06 | $112.36 | $113.43 | 864,700 | — | — | — | — | — |
| 2019-01-16 | $113.11 | $114.15 | $112.04 | $112.91 | 1,623,100 | — | — | — | — | — |
| 2019-01-15 | $110.43 | $112.20 | $109.52 | $112.01 | 1,424,000 | — | — | — | — | — |
| 2019-01-14 | $109.80 | $111.57 | $109.79 | $110.04 | 1,678,000 | — | — | — | — | — |
| 2019-01-11 | $109.46 | $110.91 | $108.80 | $110.79 | 1,334,500 | — | — | — | — | — |
| 2019-01-10 | $108.14 | $110.29 | $107.99 | $110.25 | 1,291,200 | — | — | — | — | — |
| 2019-01-09 | $107.97 | $109.68 | $107.30 | $109.25 | 1,010,600 | — | — | — | — | — |
| 2019-01-08 | $108.62 | $108.62 | $105.40 | $107.67 | 1,670,200 | — | — | — | — | — |
| 2019-01-07 | $102.99 | $105.29 | $102.97 | $104.90 | 1,728,300 | — | — | — | — | — |
| 2019-01-04 | $100.43 | $103.27 | $99.92 | $102.75 | 1,629,900 | — | — | — | — | — |
| 2019-01-03 | $100.73 | $101.34 | $98.56 | $98.72 | 1,086,200 | — | — | — | — | — |
| 2019-01-02 | $101.55 | $103.47 | $101.39 | $102.03 | 1,569,900 | — | — | — | — | — |
| 2018-12-31 | $103.10 | $103.76 | $101.76 | $103.13 | 870,300 | — | — | — | — | — |
| 2018-12-28 | $103.40 | $103.93 | $101.49 | $102.54 | 1,476,400 | — | — | — | — | — |
| 2018-12-27 | $99.63 | $102.74 | $98.37 | $102.73 | 1,192,600 | — | — | — | — | — |
| 2018-12-26 | $95.77 | $101.48 | $95.77 | $101.44 | 1,419,500 | — | — | — | — | — |
| 2018-12-24 | $95.48 | $97.47 | $94.81 | $95.37 | 619,800 | — | — | — | — | — |
| 2018-12-21 | $99.01 | $99.27 | $95.82 | $96.27 | 2,318,200 | — | — | — | — | — |
| 2018-12-20 | $100.37 | $101.59 | $97.27 | $98.86 | 1,781,300 | — | — | — | — | — |
| 2018-12-19 | $101.16 | $104.34 | $100.25 | $101.34 | 2,519,400 | — | — | — | — | — |
| 2018-12-18 | $100.25 | $101.64 | $99.68 | $101.14 | 1,589,000 | — | — | — | — | — |
| 2018-12-17 | $101.15 | $102.89 | $98.92 | $99.63 | 1,638,000 | — | — | — | — | — |
| 2018-12-14 | $102.53 | $103.30 | $101.12 | $101.60 | 828,200 | — | — | — | — | — |
| 2018-12-13 | $104.66 | $105.76 | $103.43 | $103.77 | 887,400 | — | — | — | $0.01 | — |
| 2018-12-12 | $104.60 | $106.54 | $104.29 | $104.36 | 995,300 | — | — | — | — | — |
| 2018-12-11 | $105.37 | $105.49 | $102.49 | $103.00 | 712,400 | — | — | — | — | — |
| 2018-12-10 | $103.27 | $104.67 | $102.15 | $103.79 | 1,085,100 | — | — | — | — | — |
| 2018-12-07 | $105.80 | $107.20 | $102.94 | $103.84 | 1,143,800 | — | — | — | — | — |
| 2018-12-06 | $104.94 | $106.34 | $103.49 | $106.32 | 2,119,700 | — | — | — | — | — |
| 2018-12-04 | $112.28 | $112.51 | $106.72 | $106.99 | 1,382,800 | — | — | — | — | — |
| 2018-12-03 | $114.27 | $114.78 | $112.07 | $112.82 | 1,560,600 | — | — | — | — | — |
| 2018-11-30 | $110.66 | $112.13 | $110.36 | $111.81 | 1,391,500 | — | — | — | — | — |
| 2018-11-29 | $110.44 | $111.58 | $109.13 | $110.75 | 1,218,300 | — | — | — | — | — |
| 2018-11-28 | $106.72 | $111.07 | $106.72 | $111.06 | 1,355,300 | — | — | — | — | — |
| 2018-11-27 | $105.89 | $106.72 | $104.83 | $106.05 | 850,800 | — | — | — | — | — |
| 2018-11-26 | $104.78 | $106.55 | $104.33 | $106.43 | 1,096,000 | — | — | — | — | — |
| 2018-11-23 | $103.15 | $105.00 | $103.07 | $103.13 | 387,300 | — | — | — | — | — |
| 2018-11-21 | $104.36 | $105.53 | $103.22 | $103.87 | 1,030,800 | — | — | — | — | — |
| 2018-11-20 | $101.09 | $104.41 | $100.01 | $103.14 | 2,052,200 | — | — | — | — | — |
| 2018-11-19 | $109.38 | $109.55 | $104.17 | $104.38 | 2,276,700 | — | — | — | — | — |
| 2018-11-16 | $108.54 | $111.03 | $108.54 | $109.69 | 1,080,200 | — | — | — | — | — |
| 2018-11-15 | $107.26 | $110.27 | $106.02 | $109.42 | 1,319,600 | — | — | — | — | — |
| 2018-11-14 | $109.66 | $110.41 | $106.98 | $107.30 | 1,112,300 | — | — | — | — | — |
| 2018-11-13 | $109.67 | $110.57 | $108.33 | $108.56 | 1,278,100 | — | — | — | — | — |
| 2018-11-12 | $111.75 | $111.84 | $109.10 | $109.26 | 1,091,700 | — | — | — | — | — |
| 2018-11-09 | $113.00 | $113.56 | $110.79 | $112.17 | 1,064,000 | — | — | — | — | — |
| 2018-11-08 | $114.24 | $114.99 | $113.20 | $113.71 | 662,000 | — | — | — | — | — |
| 2018-11-07 | $113.18 | $115.67 | $113.18 | $115.04 | 968,700 | — | — | — | — | — |
| 2018-11-06 | $111.60 | $113.23 | $111.09 | $112.13 | 954,900 | — | — | — | — | — |
| 2018-11-05 | $112.67 | $113.95 | $110.78 | $111.59 | 1,250,000 | — | — | — | — | — |
| 2018-11-02 | $115.30 | $116.49 | $112.44 | $114.57 | 999,600 | — | — | — | — | — |
| 2018-11-01 | $114.54 | $115.01 | $112.50 | $114.77 | 1,160,200 | — | — | — | — | — |
| 2018-10-31 | $111.90 | $117.70 | $111.90 | $114.23 | 1,811,000 | — | — | — | — | — |
| 2018-10-30 | $109.50 | $113.23 | $107.56 | $110.66 | 2,416,000 | — | — | — | — | — |
| 2018-10-29 | $113.00 | $114.25 | $106.86 | $108.84 | 2,580,700 | — | — | — | — | — |
| 2018-10-26 | $113.50 | $114.50 | $111.05 | $112.04 | 1,238,200 | — | — | — | — | — |
| 2018-10-25 | $111.55 | $114.69 | $110.62 | $114.14 | 1,919,100 | — | — | — | — | — |
| 2018-10-24 | $115.20 | $116.84 | $110.28 | $110.39 | 1,103,600 | — | — | — | — | — |
| 2018-10-23 | $114.74 | $115.46 | $112.30 | $114.94 | 1,154,300 | — | — | — | — | — |
| 2018-10-22 | $116.71 | $117.74 | $115.57 | $116.83 | 1,140,200 | — | — | — | — | — |
| 2018-10-19 | $118.47 | $119.54 | $115.92 | $116.50 | 962,700 | — | — | — | — | — |
| 2018-10-18 | $119.82 | $120.20 | $117.09 | $117.94 | 990,600 | — | — | — | — | — |
| 2018-10-17 | $120.08 | $120.24 | $118.34 | $119.89 | 728,700 | — | — | — | — | — |
| 2018-10-16 | $116.56 | $120.16 | $116.48 | $119.89 | 1,396,000 | — | — | — | — | — |
| 2018-10-15 | $116.75 | $117.05 | $115.07 | $115.45 | 1,518,200 | — | — | — | — | — |
| 2018-10-12 | $115.52 | $117.93 | $115.01 | $117.36 | 2,077,700 | — | — | — | — | — |
| 2018-10-11 | $112.43 | $115.99 | $111.49 | $112.78 | 2,391,300 | — | — | — | — | — |
| 2018-10-10 | $117.56 | $117.71 | $113.07 | $113.11 | 1,640,000 | — | — | — | — | — |
| 2018-10-09 | $117.64 | $119.05 | $116.68 | $117.63 | 928,300 | — | — | — | — | — |
| 2018-10-08 | $121.65 | $121.65 | $116.45 | $117.86 | 1,483,800 | — | — | — | — | — |
| 2018-10-05 | $121.98 | $122.22 | $119.89 | $121.80 | 1,331,500 | — | — | — | — | — |
| 2018-10-04 | $124.74 | $124.74 | $120.92 | $122.09 | 1,180,900 | — | — | — | — | — |
| 2018-10-03 | $126.16 | $126.78 | $125.36 | $125.49 | 894,800 | — | — | — | — | — |
| 2018-10-02 | $126.44 | $126.66 | $125.29 | $125.71 | 1,106,200 | — | — | — | — | — |
| 2018-10-01 | $128.22 | $128.38 | $125.90 | $126.52 | 1,714,900 | — | — | — | — | — |
| 2018-09-28 | $126.61 | $128.89 | $126.24 | $127.40 | 2,869,900 | — | — | — | — | — |
| 2018-09-27 | $127.43 | $127.69 | $126.59 | $126.71 | 780,200 | — | — | — | — | — |
| 2018-09-26 | $127.74 | $128.23 | $126.91 | $127.11 | 943,800 | — | — | — | — | — |
| 2018-09-25 | $127.89 | $128.67 | $127.39 | $127.86 | 702,300 | — | — | — | — | — |
| 2018-09-24 | $126.98 | $127.44 | $125.86 | $127.29 | 562,400 | — | — | — | — | — |
| 2018-09-21 | $127.58 | $128.57 | $126.98 | $127.19 | 1,514,100 | — | — | — | — | — |
| 2018-09-20 | $127.66 | $127.66 | $126.17 | $127.15 | 922,800 | — | — | — | — | — |
| 2018-09-19 | $128.98 | $129.18 | $126.70 | $126.82 | 825,200 | — | — | — | — | — |
| 2018-09-18 | $126.97 | $128.85 | $126.85 | $128.55 | 693,300 | — | — | — | — | — |
| 2018-09-17 | $128.35 | $128.73 | $126.76 | $126.97 | 433,100 | — | — | — | — | — |
| 2018-09-14 | $128.88 | $129.20 | $128.14 | $128.59 | 429,200 | — | — | — | — | — |
| 2018-09-13 | $128.37 | $129.25 | $127.79 | $128.33 | 765,900 | — | — | — | $0.01 | — |
| 2018-09-12 | $126.87 | $128.42 | $126.84 | $127.95 | 882,700 | — | — | — | — | — |
| 2018-09-11 | $125.05 | $126.87 | $124.62 | $126.81 | 794,500 | — | — | — | — | — |
| 2018-09-10 | $124.52 | $125.72 | $123.78 | $125.58 | 831,600 | — | — | — | — | — |
| 2018-09-07 | $123.81 | $125.23 | $123.11 | $123.73 | 981,100 | — | — | — | — | — |
| 2018-09-06 | $124.00 | $124.59 | $122.69 | $124.28 | 675,600 | — | — | — | — | — |
| 2018-09-05 | $125.27 | $125.27 | $122.96 | $123.69 | 1,053,200 | — | — | — | — | — |
| 2018-09-04 | $124.38 | $125.78 | $124.07 | $125.51 | 758,600 | — | — | — | — | — |
| 2018-08-31 | $123.42 | $124.85 | $122.56 | $124.58 | 907,300 | — | — | — | — | — |
| 2018-08-30 | $124.70 | $124.98 | $122.53 | $123.67 | 999,100 | — | — | — | — | — |
| 2018-08-29 | $124.69 | $125.55 | $124.62 | $125.01 | 709,800 | — | — | — | — | — |
| 2018-08-28 | $123.50 | $124.65 | $123.47 | $124.37 | 1,042,900 | — | — | — | — | — |
| 2018-08-27 | $122.54 | $123.46 | $122.48 | $123.23 | 962,300 | — | — | — | — | — |
| 2018-08-24 | $120.48 | $122.20 | $120.48 | $122.15 | 534,900 | — | — | — | — | — |
| 2018-08-23 | $120.43 | $121.43 | $120.09 | $120.38 | 512,800 | — | — | — | — | — |
| 2018-08-22 | $119.00 | $120.53 | $118.96 | $120.34 | 520,500 | — | — | — | — | — |
| 2018-08-21 | $119.30 | $119.80 | $118.89 | $119.03 | 621,800 | — | — | — | — | — |
| 2018-08-20 | $119.01 | $119.68 | $118.41 | $119.29 | 637,000 | — | — | — | — | — |
| 2018-08-17 | $118.02 | $118.91 | $117.59 | $118.67 | 688,700 | — | — | — | — | — |
| 2018-08-16 | $117.78 | $118.18 | $116.86 | $118.02 | 815,500 | — | — | — | — | — |
| 2018-08-15 | $118.10 | $118.63 | $115.66 | $116.92 | 974,500 | — | — | — | — | — |
| 2018-08-14 | $117.09 | $118.75 | $115.99 | $118.35 | 713,800 | — | — | — | — | — |
| 2018-08-13 | $116.14 | $118.06 | $115.98 | $116.94 | 1,070,400 | — | — | — | — | — |
| 2018-08-10 | $116.01 | $117.14 | $115.71 | $116.14 | 860,700 | — | — | — | — | — |
| 2018-08-09 | $116.49 | $117.95 | $116.28 | $116.61 | 1,159,500 | — | — | — | — | — |
| 2018-08-08 | $117.91 | $118.23 | $116.00 | $116.17 | 1,342,700 | — | — | — | — | — |
| 2018-08-07 | $118.81 | $119.00 | $117.51 | $118.06 | 990,000 | — | — | — | — | — |
| 2018-08-06 | $118.73 | $119.23 | $117.22 | $118.44 | 1,225,100 | — | — | — | — | — |
| 2018-08-03 | $119.75 | $119.75 | $116.43 | $118.77 | 1,503,200 | — | — | — | — | — |
| 2018-08-02 | $115.25 | $121.00 | $115.13 | $119.18 | 3,271,500 | — | — | — | — | — |
| 2018-08-01 | $112.16 | $113.80 | $111.72 | $111.90 | 1,776,500 | — | — | — | — | — |
| 2018-07-31 | $112.98 | $113.37 | $111.77 | $112.57 | 941,500 | — | — | — | — | — |
| 2018-07-30 | $115.25 | $115.91 | $111.58 | $112.26 | 768,900 | — | — | — | — | — |
| 2018-07-27 | $118.03 | $118.03 | $114.50 | $115.25 | 594,400 | — | — | — | — | — |
| 2018-07-26 | $117.61 | $118.36 | $116.02 | $117.68 | 735,200 | — | — | — | — | — |
| 2018-07-25 | $115.08 | $117.91 | $115.03 | $117.83 | 910,600 | — | — | — | — | — |
| 2018-07-24 | $117.80 | $118.41 | $113.10 | $115.41 | 2,082,200 | — | — | — | — | — |
| 2018-07-23 | $116.82 | $118.13 | $116.73 | $117.81 | 467,500 | — | — | — | — | — |
| 2018-07-20 | $116.89 | $118.30 | $116.59 | $117.12 | 771,400 | — | — | — | — | — |
| 2018-07-19 | $117.98 | $118.39 | $116.94 | $117.08 | 659,100 | — | — | — | — | — |
| 2018-07-18 | $117.90 | $118.52 | $117.20 | $118.30 | 647,000 | — | — | — | — | — |
| 2018-07-17 | $116.64 | $118.24 | $116.28 | $117.94 | 626,800 | — | — | — | — | — |
| 2018-07-16 | $117.93 | $118.21 | $116.82 | $117.00 | 648,800 | — | — | — | — | — |
| 2018-07-13 | $117.80 | $118.53 | $117.31 | $117.95 | 704,400 | — | — | — | — | — |
| 2018-07-12 | $117.24 | $117.75 | $115.74 | $117.68 | 1,079,800 | — | — | — | — | — |
| 2018-07-11 | $113.21 | $116.80 | $112.79 | $116.41 | 1,692,100 | — | — | — | — | — |
| 2018-07-10 | $113.11 | $114.74 | $113.11 | $113.60 | 768,200 | — | — | — | — | — |
| 2018-07-09 | $112.80 | $113.37 | $112.41 | $112.98 | 864,500 | — | — | — | — | — |
| 2018-07-06 | $112.30 | $113.24 | $111.40 | $112.75 | 757,700 | — | — | — | — | — |
| 2018-07-05 | $111.33 | $112.15 | $110.14 | $112.09 | 882,500 | — | — | — | — | — |
| 2018-07-03 | $112.87 | $112.87 | $110.96 | $111.10 | 460,700 | — | — | — | — | — |
| 2018-07-02 | $110.65 | $112.42 | $110.24 | $112.41 | 967,000 | — | — | — | — | — |
| 2018-06-29 | $110.10 | $112.48 | $110.10 | $111.49 | 1,213,200 | — | — | — | — | — |
| 2018-06-28 | $108.54 | $110.39 | $108.54 | $109.99 | 1,430,600 | — | — | — | — | — |
| 2018-06-27 | $110.45 | $110.94 | $108.77 | $108.78 | 1,241,300 | — | — | — | — | — |
| 2018-06-26 | $111.14 | $111.89 | $110.39 | $110.52 | 1,120,100 | — | — | — | — | — |
| 2018-06-25 | $113.38 | $113.38 | $110.42 | $110.83 | 938,100 | — | — | — | — | — |
| 2018-06-22 | $115.21 | $115.71 | $113.52 | $114.40 | 1,172,300 | — | — | — | — | — |
| 2018-06-21 | $116.81 | $117.20 | $114.40 | $114.70 | 951,600 | — | — | — | — | — |
| 2018-06-20 | $117.10 | $117.50 | $116.50 | $116.90 | 946,900 | — | — | — | — | — |
| 2018-06-19 | $116.06 | $116.47 | $115.02 | $116.18 | 1,011,000 | — | — | — | — | — |
| 2018-06-18 | $116.24 | $117.52 | $115.10 | $117.15 | 1,133,600 | — | — | — | — | — |
| 2018-06-15 | $117.69 | $117.87 | $117.04 | $117.50 | 1,191,700 | — | — | — | — | — |
| 2018-06-14 | $118.83 | $119.69 | $117.70 | $117.75 | 971,500 | — | — | — | $0.01 | — |
| 2018-06-13 | $119.00 | $119.65 | $118.19 | $118.48 | 765,600 | — | — | — | — | — |
| 2018-06-12 | $116.84 | $119.35 | $116.77 | $118.46 | 887,900 | — | — | — | — | — |
| 2018-06-11 | $117.34 | $117.56 | $116.07 | $116.83 | 655,300 | — | — | — | — | — |
| 2018-06-08 | $116.78 | $117.20 | $114.22 | $117.08 | 988,300 | — | — | — | — | — |
| 2018-06-07 | $118.31 | $118.50 | $116.20 | $116.97 | 1,083,200 | — | — | — | — | — |
| 2018-06-06 | $114.94 | $118.00 | $114.94 | $117.97 | 1,032,900 | — | — | — | — | — |
| 2018-06-05 | $115.41 | $115.63 | $114.53 | $115.07 | 1,252,800 | — | — | — | — | — |
| 2018-06-04 | $113.76 | $115.49 | $113.19 | $115.37 | 1,079,200 | — | — | — | — | — |
| 2018-06-01 | $111.76 | $113.54 | $111.76 | $113.40 | 1,182,500 | — | — | — | — | — |
| 2018-05-31 | $111.65 | $112.40 | $110.67 | $111.16 | 936,400 | — | — | — | — | — |
| 2018-05-30 | $109.89 | $111.98 | $109.89 | $111.52 | 1,111,400 | — | — | — | — | — |
| 2018-05-29 | $110.93 | $111.35 | $108.56 | $109.34 | 1,301,300 | — | — | — | — | — |
| 2018-05-25 | $112.82 | $112.95 | $111.21 | $111.71 | 1,065,100 | — | — | — | — | — |
| 2018-05-24 | $112.12 | $113.47 | $112.12 | $112.88 | 1,243,100 | — | — | — | — | — |
| 2018-05-23 | $111.38 | $112.06 | $110.45 | $112.05 | 1,422,600 | — | — | — | — | — |
| 2018-05-22 | $113.81 | $114.25 | $111.67 | $111.92 | 1,287,300 | — | — | — | — | — |
| 2018-05-21 | $114.32 | $114.68 | $113.08 | $113.68 | 1,117,400 | — | — | — | — | — |
| 2018-05-18 | $114.00 | $114.35 | $112.97 | $113.76 | 1,113,700 | — | — | — | — | — |
| 2018-05-17 | $114.97 | $116.08 | $113.70 | $113.84 | 919,500 | — | — | — | — | — |
| 2018-05-16 | $115.09 | $115.78 | $114.72 | $115.17 | 802,900 | — | — | — | — | — |
| 2018-05-15 | $114.13 | $114.67 | $113.24 | $114.50 | 694,300 | — | — | — | — | — |
| 2018-05-14 | $116.26 | $116.44 | $114.79 | $114.90 | 788,700 | — | — | — | — | — |
| 2018-05-11 | $116.17 | $116.70 | $115.74 | $116.13 | 732,100 | — | — | — | — | — |
| 2018-05-10 | $115.08 | $116.17 | $114.47 | $116.00 | 780,600 | — | — | — | — | — |
| 2018-05-09 | $114.27 | $115.03 | $113.37 | $114.60 | 695,200 | — | — | — | — | — |
| 2018-05-08 | $113.31 | $114.67 | $113.19 | $113.96 | 1,048,800 | — | — | — | — | — |
| 2018-05-07 | $113.04 | $114.63 | $113.04 | $113.65 | 1,457,200 | — | — | — | — | — |
| 2018-05-04 | $113.10 | $114.51 | $112.33 | $112.85 | 1,042,700 | — | — | — | — | — |
| 2018-05-03 | $111.10 | $113.42 | $109.03 | $113.35 | 1,776,800 | — | — | — | — | — |
| 2018-05-02 | $113.33 | $113.87 | $111.68 | $112.57 | 1,680,800 | — | — | — | — | — |
| 2018-05-01 | $112.76 | $113.44 | $111.88 | $113.33 | 863,300 | — | — | — | — | — |
| 2018-04-30 | $111.63 | $113.61 | $111.58 | $113.05 | 1,357,900 | — | — | — | — | — |
| 2018-04-27 | $112.23 | $112.66 | $110.74 | $111.10 | 925,200 | — | — | — | — | — |
| 2018-04-26 | $110.32 | $112.56 | $109.90 | $112.16 | 853,400 | — | — | — | — | — |
| 2018-04-25 | $109.63 | $109.70 | $107.64 | $109.53 | 746,600 | — | — | — | — | — |
| 2018-04-24 | $110.92 | $111.82 | $108.53 | $109.65 | 930,700 | — | — | — | — | — |
| 2018-04-23 | $111.39 | $112.32 | $109.81 | $110.25 | 453,500 | — | — | — | — | — |
| 2018-04-20 | $112.18 | $112.91 | $111.03 | $111.28 | 673,300 | — | — | — | — | — |
| 2018-04-19 | $112.48 | $112.98 | $111.79 | $112.34 | 554,300 | — | — | — | — | — |
| 2018-04-18 | $112.10 | $112.69 | $111.83 | $112.56 | 765,100 | — | — | — | — | — |
| 2018-04-17 | $111.39 | $112.30 | $111.17 | $111.91 | 797,600 | — | — | — | — | — |
| 2018-04-16 | $110.63 | $111.45 | $110.38 | $110.44 | 702,200 | — | — | — | — | — |
| 2018-04-13 | $110.00 | $110.84 | $108.97 | $109.93 | 1,096,000 | — | — | — | — | — |
| 2018-04-12 | $109.34 | $110.71 | $108.92 | $109.56 | 1,076,900 | — | — | — | — | — |
| 2018-04-11 | $109.68 | $110.25 | $108.52 | $108.70 | 1,208,100 | — | — | — | — | — |
| 2018-04-10 | $110.30 | $111.71 | $110.00 | $110.69 | 1,423,400 | — | — | — | — | — |
| 2018-04-09 | $109.59 | $110.79 | $108.36 | $108.48 | 946,800 | — | — | — | — | — |
| 2018-04-06 | $110.24 | $111.01 | $108.02 | $108.77 | 844,800 | — | — | — | — | — |
| 2018-04-05 | $111.20 | $112.63 | $110.71 | $111.37 | 824,200 | — | — | — | — | — |
| 2018-04-04 | $108.33 | $110.78 | $107.38 | $110.42 | 1,045,800 | — | — | — | — | — |
| 2018-04-03 | $109.51 | $110.22 | $108.12 | $109.65 | 1,338,600 | — | — | — | — | — |
| 2018-04-02 | $111.45 | $112.30 | $108.35 | $109.19 | 1,110,300 | — | — | — | — | — |
| 2018-03-29 | $110.66 | $112.58 | $109.42 | $111.52 | 1,029,300 | — | — | — | — | — |
| 2018-03-28 | $111.25 | $111.78 | $108.85 | $110.08 | 1,086,700 | — | — | — | — | — |
| 2018-03-27 | $115.10 | $115.15 | $110.50 | $111.12 | 757,000 | — | — | — | — | — |
| 2018-03-26 | $112.67 | $114.62 | $111.51 | $114.41 | 799,900 | — | — | — | — | — |
| 2018-03-23 | $113.53 | $113.94 | $111.08 | $111.18 | 736,700 | — | — | — | — | — |
| 2018-03-22 | $115.67 | $116.32 | $113.46 | $113.51 | 810,600 | — | — | — | — | — |
| 2018-03-21 | $117.93 | $118.33 | $116.43 | $116.53 | 699,400 | — | — | — | — | — |
| 2018-03-20 | $116.72 | $118.30 | $116.07 | $117.70 | 742,800 | — | — | — | — | — |
| 2018-03-19 | $117.69 | $117.69 | $115.21 | $116.55 | 990,200 | — | — | — | — | — |
| 2018-03-16 | $118.20 | $118.94 | $117.68 | $118.01 | 1,227,500 | — | — | — | — | — |
| 2018-03-15 | $118.17 | $118.42 | $117.40 | $118.21 | 729,600 | — | — | — | $0.01 | — |
| 2018-03-14 | $117.90 | $118.34 | $116.47 | $117.88 | 892,300 | — | — | — | — | — |
| 2018-03-13 | $118.27 | $118.30 | $116.63 | $117.25 | 1,130,200 | — | — | — | — | — |
| 2018-03-12 | $117.66 | $118.09 | $116.79 | $117.83 | 769,100 | — | — | — | — | — |
| 2018-03-09 | $115.05 | $117.68 | $115.05 | $117.22 | 658,200 | — | — | — | — | — |
| 2018-03-08 | $114.33 | $114.90 | $113.83 | $114.53 | 578,300 | — | — | — | — | — |
| 2018-03-07 | $113.05 | $114.64 | $113.05 | $114.31 | 602,900 | — | — | — | — | — |
| 2018-03-06 | $113.80 | $114.80 | $113.07 | $114.18 | 879,800 | — | — | — | — | — |
| 2018-03-05 | $112.87 | $114.24 | $111.61 | $113.73 | 1,550,100 | — | — | — | — | — |
| 2018-03-02 | $111.00 | $113.74 | $110.05 | $113.45 | 1,440,900 | — | — | — | — | — |
| 2018-03-01 | $113.62 | $114.59 | $111.05 | $111.45 | 1,594,800 | — | — | — | — | — |
| 2018-02-28 | $114.70 | $115.47 | $113.34 | $113.39 | 1,756,300 | — | — | — | — | — |
| 2018-02-27 | $114.66 | $114.95 | $113.11 | $114.20 | 1,964,000 | — | — | — | — | — |
| 2018-02-26 | $114.80 | $115.00 | $113.67 | $114.70 | 831,700 | — | — | — | — | — |
| 2018-02-23 | $112.86 | $114.51 | $112.36 | $114.46 | 1,061,800 | — | — | — | — | — |
| 2018-02-22 | $113.00 | $113.85 | $111.70 | $112.02 | 960,800 | — | — | — | — | — |
| 2018-02-21 | $114.74 | $115.24 | $112.22 | $112.24 | 870,500 | — | — | — | — | — |
| 2018-02-20 | $114.00 | $115.24 | $113.70 | $114.73 | 1,343,000 | — | — | — | — | — |
| 2018-02-16 | $112.69 | $114.86 | $112.43 | $114.35 | 1,686,800 | — | — | — | — | — |
| 2018-02-15 | $106.76 | $112.37 | $105.71 | $112.35 | 2,883,500 | — | — | — | — | — |
| 2018-02-14 | $106.18 | $108.14 | $104.71 | $107.58 | 1,503,800 | — | — | — | — | — |
| 2018-02-13 | $105.54 | $108.07 | $105.47 | $106.85 | 1,248,400 | — | — | — | — | — |
| 2018-02-12 | $104.87 | $107.39 | $104.39 | $106.40 | 1,900,200 | — | — | — | — | — |
| 2018-02-09 | $101.29 | $104.85 | $99.45 | $103.93 | 1,575,700 | — | — | — | — | — |
| 2018-02-08 | $106.39 | $106.98 | $100.48 | $100.59 | 1,454,500 | — | — | — | — | — |
| 2018-02-07 | $105.43 | $108.06 | $105.43 | $106.32 | 769,600 | — | — | — | — | — |
| 2018-02-06 | $103.30 | $106.34 | $101.59 | $106.01 | 1,256,900 | — | — | — | — | — |
| 2018-02-05 | $108.04 | $109.41 | $104.73 | $104.98 | 1,013,200 | — | — | — | — | — |
| 2018-02-02 | $110.94 | $110.94 | $108.60 | $108.72 | 1,053,200 | — | — | — | — | — |
| 2018-02-01 | $111.67 | $112.22 | $110.69 | $111.59 | 964,700 | — | — | — | — | — |
| 2018-01-31 | $111.79 | $112.90 | $111.17 | $111.78 | 941,600 | — | — | — | — | — |
| 2018-01-30 | $111.51 | $112.64 | $110.52 | $111.38 | 717,400 | — | — | — | — | — |
| 2018-01-29 | $112.88 | $113.26 | $111.91 | $112.42 | 792,500 | — | — | — | — | — |
| 2018-01-26 | $112.49 | $113.26 | $111.95 | $113.26 | 682,000 | — | — | — | — | — |
| 2018-01-25 | $112.67 | $113.11 | $111.94 | $112.20 | 846,300 | — | — | — | — | — |
| 2018-01-24 | $110.24 | $112.27 | $110.16 | $112.17 | 1,325,400 | — | — | — | — | — |
| 2018-01-23 | $109.17 | $110.00 | $108.67 | $109.89 | 1,216,100 | — | — | — | — | — |
| 2018-01-22 | $107.74 | $109.16 | $107.27 | $109.10 | 875,400 | — | — | — | — | — |
| 2018-01-19 | $106.88 | $108.06 | $104.65 | $108.01 | 1,077,100 | — | — | — | — | — |
| 2018-01-18 | $106.05 | $106.78 | $105.23 | $106.18 | 642,000 | — | — | — | — | — |
| 2018-01-17 | $105.00 | $106.17 | $104.71 | $105.80 | 804,800 | — | — | — | — | — |
| 2018-01-16 | $103.62 | $105.41 | $103.52 | $104.60 | 1,553,300 | — | — | — | — | — |
| 2018-01-12 | $104.55 | $104.55 | $102.96 | $103.26 | 843,400 | — | — | — | — | — |
| 2018-01-11 | $103.73 | $104.19 | $102.76 | $104.00 | 658,200 | — | — | — | — | — |
| 2018-01-10 | $104.47 | $104.47 | $103.01 | $103.57 | 1,223,000 | — | — | — | — | — |
| 2018-01-09 | $105.36 | $106.52 | $104.63 | $104.81 | 1,353,400 | — | — | — | — | — |
| 2018-01-08 | $103.55 | $104.83 | $103.08 | $104.18 | 577,000 | — | — | — | — | — |
| 2018-01-05 | $103.85 | $104.25 | $102.99 | $103.56 | 1,001,300 | — | — | — | — | — |
| 2018-01-04 | $102.32 | $103.75 | $102.22 | $103.65 | 1,121,400 | — | — | — | — | — |
| 2018-01-03 | $100.03 | $102.57 | $99.79 | $101.71 | 1,221,600 | — | — | — | — | — |
| 2018-01-02 | $100.69 | $100.95 | $98.82 | $99.56 | 1,150,200 | — | — | — | — | — |
| 2017-12-29 | $100.60 | $100.75 | $99.98 | $100.24 | 844,400 | — | — | — | — | — |
| 2017-12-28 | $100.35 | $100.41 | $99.61 | $100.32 | 948,100 | — | — | — | — | — |
| 2017-12-27 | $101.02 | $101.02 | $99.75 | $100.33 | 1,077,800 | — | — | — | — | — |
| 2017-12-26 | $100.06 | $101.01 | $99.57 | $100.73 | 440,700 | — | — | — | — | — |
| 2017-12-22 | $100.30 | $100.64 | $99.96 | $100.36 | 548,300 | — | — | — | — | — |
| 2017-12-21 | $102.04 | $102.23 | $99.82 | $100.37 | 1,119,000 | — | — | — | — | — |
| 2017-12-20 | $102.82 | $103.39 | $101.63 | $101.72 | 733,900 | — | — | — | — | — |
| 2017-12-19 | $101.38 | $102.89 | $100.86 | $102.72 | 1,218,000 | — | — | — | — | — |
| 2017-12-18 | $101.55 | $102.27 | $100.64 | $101.36 | 1,003,700 | — | — | — | — | — |
| 2017-12-15 | $100.14 | $101.45 | $99.60 | $100.83 | 2,747,300 | — | — | — | — | — |
| 2017-12-14 | $99.50 | $100.17 | $99.32 | $99.54 | 1,269,900 | — | — | — | $0.01 | — |
| 2017-12-13 | $100.43 | $101.37 | $99.07 | $99.36 | 1,049,800 | — | — | — | — | — |
| 2017-12-12 | $99.66 | $100.73 | $99.65 | $100.14 | 892,700 | — | — | — | — | — |
| 2017-12-11 | $99.18 | $100.51 | $98.82 | $100.22 | 866,200 | — | — | — | — | — |
| 2017-12-08 | $99.39 | $99.85 | $99.00 | $99.37 | 639,000 | — | — | — | — | — |
| 2017-12-07 | $97.46 | $99.57 | $97.46 | $99.19 | 709,800 | — | — | — | — | — |
| 2017-12-06 | $96.65 | $98.48 | $96.34 | $97.19 | 1,630,700 | — | — | — | — | — |
| 2017-12-05 | $95.96 | $97.67 | $95.37 | $96.63 | 1,328,600 | — | — | — | — | — |
| 2017-12-04 | $101.25 | $101.49 | $95.32 | $95.96 | 2,118,900 | — | — | — | — | — |
| 2017-12-01 | $100.46 | $101.01 | $98.32 | $100.75 | 1,093,300 | — | — | — | — | — |
| 2017-11-30 | $99.46 | $100.75 | $98.73 | $100.56 | 1,725,700 | — | — | — | — | — |
| 2017-11-29 | $103.67 | $103.67 | $98.89 | $98.96 | 1,837,200 | — | — | — | — | — |
| 2017-11-28 | $104.35 | $104.90 | $103.43 | $103.55 | 838,200 | — | — | — | — | — |
| 2017-11-27 | $103.78 | $104.19 | $102.74 | $103.89 | 686,300 | — | — | — | — | — |
| 2017-11-24 | $102.61 | $103.51 | $102.47 | $103.47 | 266,000 | — | — | — | — | — |
| 2017-11-22 | $103.17 | $103.37 | $102.09 | $102.43 | 659,500 | — | — | — | — | — |
| 2017-11-21 | $101.52 | $103.21 | $101.19 | $103.21 | 1,017,400 | — | — | — | — | — |
| 2017-11-20 | $100.48 | $101.56 | $100.20 | $101.08 | 695,900 | — | — | — | — | — |
| 2017-11-17 | $99.83 | $100.17 | $99.41 | $100.03 | 622,800 | — | — | — | — | — |
| 2017-11-16 | $99.84 | $101.12 | $99.70 | $100.22 | 861,800 | — | — | — | — | — |
| 2017-11-15 | $101.01 | $101.30 | $99.03 | $99.39 | 1,131,300 | — | — | — | — | — |
| 2017-11-14 | $99.45 | $101.49 | $99.14 | $101.34 | 1,072,200 | — | — | — | — | — |
| 2017-11-13 | $98.32 | $99.69 | $98.32 | $99.60 | 1,367,100 | — | — | — | — | — |
| 2017-11-10 | $99.13 | $99.96 | $98.17 | $98.85 | 1,142,900 | — | — | — | — | — |
| 2017-11-09 | $101.30 | $101.33 | $97.90 | $99.32 | 1,781,800 | — | — | — | — | — |
| 2017-11-08 | $103.11 | $103.75 | $100.04 | $101.65 | 2,263,400 | — | — | — | — | — |
| 2017-11-07 | $104.40 | $104.40 | $103.13 | $103.90 | 1,253,000 | — | — | — | — | — |
| 2017-11-06 | $103.77 | $104.83 | $103.62 | $104.27 | 1,097,400 | — | — | — | — | — |
| 2017-11-03 | $103.63 | $104.07 | $103.03 | $103.61 | 1,103,100 | — | — | — | — | — |
| 2017-11-02 | $102.50 | $102.85 | $101.71 | $102.81 | 687,800 | — | — | — | — | — |
| 2017-11-01 | $104.39 | $104.47 | $102.13 | $102.55 | 1,055,600 | — | — | — | — | — |
| 2017-10-31 | $102.01 | $104.00 | $101.40 | $103.95 | 1,720,300 | — | — | — | — | — |
| 2017-10-30 | $101.34 | $101.99 | $101.01 | $101.88 | 737,700 | — | — | — | — | — |
| 2017-10-27 | $100.80 | $101.59 | $99.89 | $101.57 | 1,116,300 | — | — | — | — | — |
| 2017-10-26 | $99.76 | $100.58 | $99.26 | $100.40 | 1,796,700 | — | — | — | — | — |
| 2017-10-25 | $97.76 | $99.56 | $97.76 | $99.52 | 915,100 | — | — | — | — | — |
| 2017-10-24 | $97.97 | $98.01 | $97.42 | $97.74 | 549,100 | — | — | — | — | — |
| 2017-10-23 | $97.50 | $97.87 | $97.16 | $97.44 | 1,236,000 | — | — | — | — | — |
| 2017-10-20 | $97.06 | $97.37 | $96.49 | $97.17 | 927,500 | — | — | — | — | — |
| 2017-10-19 | $96.25 | $96.87 | $96.05 | $96.81 | 923,000 | — | — | — | — | — |
| 2017-10-18 | $97.69 | $98.13 | $96.76 | $96.87 | 968,200 | — | — | — | — | — |
| 2017-10-17 | $99.30 | $99.31 | $97.52 | $97.68 | 902,000 | — | — | — | — | — |
| 2017-10-16 | $99.89 | $100.20 | $99.02 | $99.34 | 727,400 | — | — | — | — | — |
| 2017-10-13 | $99.40 | $100.11 | $99.05 | $99.64 | 579,400 | — | — | — | — | — |
| 2017-10-12 | $98.97 | $99.91 | $98.65 | $99.06 | 723,500 | — | — | — | — | — |
| 2017-10-11 | $98.61 | $99.61 | $98.36 | $99.07 | 1,029,400 | — | — | — | — | — |
| 2017-10-10 | $98.63 | $100.34 | $98.09 | $98.52 | 1,622,300 | — | — | — | — | — |
| 2017-10-09 | $96.96 | $99.15 | $96.77 | $98.15 | 865,800 | — | — | — | — | — |
| 2017-10-06 | $96.47 | $97.22 | $96.27 | $96.95 | 629,400 | — | — | — | — | — |
| 2017-10-05 | $96.39 | $97.29 | $95.88 | $96.79 | 779,300 | — | — | — | — | — |
| 2017-10-04 | $96.87 | $96.87 | $95.75 | $96.42 | 1,015,300 | — | — | — | — | — |
| 2017-10-03 | $96.32 | $97.81 | $96.10 | $96.62 | 1,133,200 | — | — | — | — | — |
| 2017-10-02 | $95.21 | $96.21 | $95.01 | $96.13 | 1,053,300 | — | — | — | — | — |
| 2017-09-29 | $93.92 | $95.06 | $93.62 | $95.03 | 835,700 | — | — | — | — | — |
| 2017-09-28 | $94.19 | $94.53 | $92.97 | $93.94 | 1,179,100 | — | — | — | — | — |
| 2017-09-27 | $94.83 | $95.56 | $94.40 | $94.48 | 1,208,900 | — | — | — | — | — |
| 2017-09-26 | $94.33 | $94.95 | $93.63 | $94.35 | 1,334,800 | — | — | — | — | — |
| 2017-09-25 | $95.66 | $95.88 | $93.94 | $94.20 | 1,572,000 | — | — | — | — | — |
| 2017-09-22 | $96.53 | $97.19 | $95.15 | $95.82 | 810,300 | — | — | — | — | — |
| 2017-09-21 | $95.56 | $96.55 | $95.35 | $96.34 | 683,500 | — | — | — | — | — |
| 2017-09-20 | $96.17 | $96.60 | $95.12 | $95.62 | 1,056,300 | — | — | — | — | — |
| 2017-09-19 | $97.17 | $97.17 | $96.07 | $96.08 | 842,200 | — | — | — | — | — |
| 2017-09-18 | $97.70 | $97.86 | $96.69 | $96.99 | 1,107,800 | — | — | — | — | — |
| 2017-09-15 | $97.00 | $97.80 | $96.85 | $97.56 | 1,334,100 | — | — | — | — | — |
| 2017-09-14 | $97.07 | $97.83 | $96.72 | $97.03 | 1,089,200 | — | — | — | $0.01 | — |
| 2017-09-13 | $98.00 | $98.10 | $97.15 | $97.38 | 886,800 | — | — | — | — | — |
| 2017-09-12 | $97.00 | $98.14 | $96.78 | $98.08 | 1,176,100 | — | — | — | — | — |
| 2017-09-11 | $95.58 | $96.92 | $94.71 | $96.50 | 924,400 | — | — | — | — | — |
| 2017-09-08 | $95.87 | $96.14 | $94.65 | $95.09 | 1,047,500 | — | — | — | — | — |
| 2017-09-07 | $94.85 | $96.16 | $94.54 | $95.99 | 649,400 | — | — | — | — | — |
| 2017-09-06 | $95.15 | $95.41 | $94.66 | $94.77 | 631,500 | — | — | — | — | — |
| 2017-09-05 | $95.14 | $95.75 | $94.39 | $94.85 | 655,100 | — | — | — | — | — |
| 2017-09-01 | $95.79 | $96.12 | $95.22 | $95.52 | 390,000 | — | — | — | — | — |
| 2017-08-31 | $95.00 | $95.69 | $94.52 | $95.49 | 691,700 | — | — | — | — | — |
| 2017-08-30 | $93.94 | $94.60 | $93.56 | $94.52 | 565,800 | — | — | — | — | — |
| 2017-08-29 | $93.22 | $94.21 | $92.90 | $93.99 | 493,000 | — | — | — | — | — |
| 2017-08-28 | $93.65 | $94.01 | $93.30 | $93.87 | 562,900 | — | — | — | — | — |
| 2017-08-25 | $94.37 | $94.72 | $93.05 | $93.35 | 669,200 | — | — | — | — | — |
| 2017-08-24 | $94.74 | $94.97 | $94.05 | $94.26 | 464,300 | — | — | — | — | — |
| 2017-08-23 | $95.49 | $95.84 | $94.29 | $94.58 | 659,600 | — | — | — | — | — |
| 2017-08-22 | $94.74 | $95.95 | $94.62 | $95.85 | 583,900 | — | — | — | — | — |
| 2017-08-21 | $93.69 | $94.61 | $93.56 | $94.57 | 857,100 | — | — | — | — | — |
| 2017-08-18 | $93.74 | $94.27 | $93.45 | $93.76 | 773,100 | — | — | — | — | — |
| 2017-08-17 | $94.42 | $95.05 | $93.63 | $93.67 | 606,800 | — | — | — | — | — |
| 2017-08-16 | $94.43 | $94.89 | $94.21 | $94.60 | 789,200 | — | — | — | — | — |
| 2017-08-15 | $94.57 | $95.00 | $94.32 | $94.32 | 787,300 | — | — | — | — | — |
| 2017-08-14 | $94.20 | $94.94 | $94.08 | $94.48 | 921,500 | — | — | — | — | — |
| 2017-08-11 | $93.59 | $94.37 | $93.21 | $93.31 | 930,300 | — | — | — | — | — |
| 2017-08-10 | $95.83 | $96.21 | $93.50 | $93.64 | 1,305,600 | — | — | — | — | — |
| 2017-08-09 | $97.00 | $97.17 | $95.96 | $96.02 | 1,481,800 | — | — | — | — | — |
| 2017-08-08 | $96.31 | $97.52 | $96.15 | $96.95 | 1,130,300 | — | — | — | — | — |
| 2017-08-07 | $97.57 | $97.94 | $96.67 | $96.76 | 2,060,200 | — | — | — | — | — |
| 2017-08-04 | $95.73 | $97.99 | $95.30 | $97.72 | 2,128,700 | — | — | — | — | — |
| 2017-08-03 | $94.45 | $95.42 | $92.82 | $95.15 | 2,136,300 | — | — | — | — | — |
| 2017-08-02 | $95.41 | $95.72 | $94.34 | $95.41 | 1,298,900 | — | — | — | — | — |
| 2017-08-01 | $95.00 | $95.53 | $94.41 | $95.51 | 1,007,500 | — | — | — | — | — |
| 2017-07-31 | $94.93 | $95.36 | $94.16 | $94.37 | 793,600 | — | — | — | — | — |
| 2017-07-28 | $94.16 | $95.10 | $93.95 | $94.52 | 600,100 | — | — | — | — | — |
| 2017-07-27 | $95.49 | $95.68 | $93.78 | $94.62 | 861,900 | — | — | — | — | — |
| 2017-07-26 | $95.05 | $95.44 | $94.59 | $95.30 | 662,800 | — | — | — | — | — |
| 2017-07-25 | $95.05 | $95.59 | $94.57 | $95.01 | 837,000 | — | — | — | — | — |
| 2017-07-24 | $93.85 | $95.00 | $93.54 | $94.80 | 766,900 | — | — | — | — | — |
| 2017-07-21 | $93.63 | $94.32 | $93.39 | $93.78 | 894,000 | — | — | — | — | — |
| 2017-07-20 | $92.78 | $93.87 | $92.52 | $93.61 | 1,166,000 | — | — | — | — | — |
| 2017-07-19 | $92.08 | $92.98 | $91.72 | $92.80 | 933,700 | — | — | — | — | — |
| 2017-07-18 | $90.94 | $91.74 | $90.44 | $91.71 | 870,400 | — | — | — | — | — |
| 2017-07-17 | $92.13 | $92.17 | $89.41 | $91.37 | 1,427,900 | — | — | — | — | — |
| 2017-07-14 | $90.89 | $91.91 | $90.31 | $91.86 | 840,500 | — | — | — | — | — |
| 2017-07-13 | $90.52 | $90.89 | $89.98 | $90.68 | 727,200 | — | — | — | — | — |
| 2017-07-12 | $88.81 | $90.24 | $88.81 | $90.19 | 748,200 | — | — | — | — | — |
| 2017-07-11 | $88.48 | $88.74 | $87.86 | $88.31 | 1,173,100 | — | — | — | — | — |
| 2017-07-10 | $88.75 | $89.36 | $87.99 | $88.65 | 1,331,000 | — | — | — | — | — |
| 2017-07-07 | $88.77 | $89.58 | $88.41 | $88.99 | 864,700 | — | — | — | — | — |
| 2017-07-06 | $89.25 | $89.25 | $88.05 | $88.41 | 963,400 | — | — | — | — | — |
| 2017-07-05 | $90.10 | $90.67 | $89.43 | $89.88 | 946,800 | — | — | — | — | — |
| 2017-07-03 | $90.86 | $90.88 | $89.78 | $90.05 | 476,500 | — | — | — | — | — |
| 2017-06-30 | $91.02 | $91.24 | $90.32 | $90.32 | 665,200 | — | — | — | — | — |
| 2017-06-29 | $91.63 | $91.83 | $89.66 | $90.41 | 971,100 | — | — | — | — | — |
| 2017-06-28 | $90.51 | $91.97 | $89.59 | $91.88 | 1,066,200 | — | — | — | — | — |
| 2017-06-27 | $90.08 | $90.62 | $89.41 | $89.86 | 793,100 | — | — | — | — | — |
| 2017-06-26 | $91.32 | $91.89 | $90.11 | $90.25 | 515,000 | — | — | — | — | — |
| 2017-06-23 | $90.86 | $91.42 | $90.11 | $91.26 | 1,176,000 | — | — | — | — | — |
| 2017-06-22 | $89.71 | $90.85 | $89.10 | $90.48 | 914,600 | — | — | — | — | — |
| 2017-06-21 | $89.28 | $90.07 | $88.95 | $89.61 | 862,800 | — | — | — | — | — |
| 2017-06-20 | $89.47 | $90.57 | $89.05 | $89.11 | 616,000 | — | — | — | — | — |
| 2017-06-19 | $89.91 | $90.73 | $89.38 | $89.75 | 679,500 | — | — | — | — | — |
| 2017-06-16 | $90.31 | $90.31 | $89.18 | $89.55 | 1,159,200 | — | — | — | — | — |
| 2017-06-15 | $89.38 | $90.70 | $88.63 | $90.34 | 839,800 | — | — | — | — | — |
| 2017-06-14 | $91.01 | $91.18 | $89.83 | $90.40 | 698,600 | — | — | — | — | — |
| 2017-06-13 | $90.00 | $91.44 | $90.00 | $90.80 | 926,400 | — | — | — | — | — |
| 2017-06-12 | $88.66 | $89.50 | $87.30 | $89.50 | 1,392,400 | — | — | — | — | — |
| 2017-06-09 | $91.14 | $91.16 | $88.39 | $89.10 | 1,719,600 | — | — | — | — | — |
| 2017-06-08 | $92.25 | $92.25 | $90.39 | $91.08 | 1,056,400 | — | — | — | — | — |
| 2017-06-07 | $92.28 | $92.92 | $91.96 | $92.25 | 859,800 | — | — | — | $0.01 | — |
| 2017-06-06 | $91.64 | $93.52 | $91.16 | $92.24 | 1,171,000 | — | — | — | — | — |
| 2017-06-05 | $92.65 | $92.93 | $91.65 | $91.72 | 1,529,400 | — | — | — | — | — |
| 2017-06-02 | $93.28 | $93.31 | $92.14 | $92.39 | 1,226,400 | — | — | — | — | — |
| 2017-06-01 | $91.96 | $93.31 | $91.96 | $93.31 | 1,252,400 | — | — | — | — | — |
| 2017-05-31 | $92.21 | $92.38 | $91.34 | $91.61 | 1,419,500 | — | — | — | — | — |
| 2017-05-30 | $91.82 | $92.26 | $91.58 | $91.98 | 845,100 | — | — | — | — | — |
| 2017-05-26 | $92.19 | $92.68 | $91.76 | $91.85 | 1,068,000 | — | — | — | — | — |
| 2017-05-25 | $93.00 | $93.05 | $92.32 | $92.37 | 1,061,600 | — | — | — | — | — |
| 2017-05-24 | $91.23 | $92.64 | $90.95 | $92.51 | 1,037,300 | — | — | — | — | — |
| 2017-05-23 | $91.95 | $92.18 | $90.96 | $91.21 | 1,477,800 | — | — | — | — | — |
| 2017-05-22 | $90.31 | $91.78 | $90.21 | $91.73 | 926,900 | — | — | — | — | — |
| 2017-05-19 | $89.29 | $90.31 | $89.02 | $90.04 | 1,006,500 | — | — | — | — | — |
| 2017-05-18 | $88.09 | $89.38 | $87.68 | $88.77 | 1,014,500 | — | — | — | — | — |
| 2017-05-17 | $89.36 | $89.36 | $88.07 | $88.10 | 1,329,600 | — | — | — | — | — |
| 2017-05-16 | $89.78 | $89.98 | $89.09 | $89.36 | 985,200 | — | — | — | — | — |
| 2017-05-15 | $87.72 | $89.83 | $87.68 | $89.44 | 1,230,000 | — | — | — | — | — |
| 2017-05-12 | $88.07 | $88.25 | $87.50 | $87.74 | 935,200 | — | — | — | — | — |
| 2017-05-11 | $87.27 | $88.30 | $86.99 | $88.25 | 853,100 | — | — | — | — | — |
| 2017-05-10 | $87.26 | $88.17 | $87.13 | $87.79 | 1,188,900 | — | — | — | — | — |
| 2017-05-09 | $86.63 | $87.55 | $86.44 | $87.27 | 1,591,000 | — | — | — | — | — |
| 2017-05-08 | $86.34 | $86.93 | $86.12 | $86.54 | 1,155,100 | — | — | — | — | — |
| 2017-05-05 | $86.62 | $86.62 | $85.75 | $86.07 | 1,728,500 | — | — | — | — | — |
| 2017-05-04 | $84.79 | $86.22 | $84.29 | $86.14 | 3,042,100 | — | — | — | — | — |
| 2017-05-03 | $81.33 | $81.57 | $80.01 | $81.10 | 1,891,600 | — | — | — | — | — |
| 2017-05-02 | $81.55 | $81.99 | $81.00 | $81.72 | 899,000 | — | — | — | — | — |
| 2017-05-01 | $81.90 | $82.03 | $81.43 | $81.50 | 1,107,800 | — | — | — | — | — |
| 2017-04-28 | $81.71 | $82.24 | $80.79 | $81.76 | 1,777,600 | — | — | — | — | — |
| 2017-04-27 | $81.41 | $82.12 | $81.23 | $81.97 | 1,071,200 | — | — | — | — | — |
| 2017-04-26 | $81.98 | $82.01 | $81.06 | $81.42 | 923,500 | — | — | — | — | — |
| 2017-04-25 | $81.55 | $82.37 | $81.18 | $81.98 | 1,282,800 | — | — | — | — | — |
| 2017-04-24 | $81.57 | $81.89 | $80.98 | $81.39 | 1,172,500 | — | — | — | — | — |
| 2017-04-21 | $80.99 | $81.71 | $80.27 | $80.86 | 1,603,100 | — | — | — | — | — |
| 2017-04-20 | $79.26 | $81.08 | $78.81 | $80.99 | 1,658,100 | — | — | — | — | — |
| 2017-04-19 | $78.97 | $79.53 | $78.77 | $78.95 | 832,700 | — | — | — | — | — |
| 2017-04-18 | $78.21 | $79.07 | $78.17 | $79.00 | 692,800 | — | — | — | — | — |
| 2017-04-17 | $77.64 | $78.60 | $77.64 | $78.58 | 700,000 | — | — | — | — | — |
| 2017-04-13 | $77.19 | $78.38 | $77.03 | $77.54 | 1,065,000 | — | — | — | — | — |
| 2017-04-12 | $77.76 | $77.97 | $76.47 | $77.51 | 703,300 | — | — | — | — | — |
| 2017-04-11 | $77.50 | $77.69 | $76.60 | $77.69 | 926,200 | — | — | — | — | — |
| 2017-04-10 | $77.80 | $78.34 | $77.46 | $77.50 | 756,600 | — | — | — | — | — |
| 2017-04-07 | $77.99 | $78.47 | $77.73 | $77.93 | 626,900 | — | — | — | — | — |
| 2017-04-06 | $77.67 | $78.40 | $77.49 | $78.09 | 687,200 | — | — | — | — | — |
| 2017-04-05 | $78.41 | $78.90 | $77.56 | $77.75 | 864,400 | — | — | — | — | — |
| 2017-04-04 | $78.95 | $79.32 | $78.01 | $78.35 | 1,299,900 | — | — | — | — | — |
| 2017-04-03 | $80.86 | $80.93 | $79.09 | $79.33 | 1,404,400 | — | — | — | — | — |
| 2017-03-31 | $80.10 | $81.10 | $80.09 | $80.68 | 1,357,900 | — | — | — | — | — |
| 2017-03-30 | $80.06 | $81.63 | $79.31 | $80.70 | 2,143,200 | — | — | — | — | — |
| 2017-03-29 | $78.75 | $79.19 | $78.47 | $78.83 | 858,700 | — | — | — | — | — |
| 2017-03-28 | $78.11 | $79.11 | $77.68 | $78.75 | 1,079,800 | — | — | — | — | — |
| 2017-03-27 | $77.71 | $78.39 | $77.31 | $78.12 | 1,366,000 | — | — | — | — | — |
| 2017-03-24 | $79.26 | $79.47 | $78.27 | $78.42 | 1,567,900 | — | — | — | — | — |
| 2017-03-23 | $78.82 | $79.84 | $78.59 | $78.94 | 1,014,500 | — | — | — | — | — |
| 2017-03-22 | $78.29 | $79.33 | $78.21 | $79.07 | 597,700 | — | — | — | — | — |
| 2017-03-21 | $79.78 | $79.83 | $78.17 | $78.25 | 997,100 | — | — | — | — | — |
| 2017-03-20 | $80.03 | $80.03 | $79.25 | $79.38 | 867,500 | — | — | — | — | — |
| 2017-03-17 | $79.93 | $80.27 | $79.62 | $80.03 | 1,107,400 | — | — | — | — | — |
| 2017-03-16 | $78.84 | $79.71 | $78.54 | $79.70 | 1,018,900 | — | — | — | — | — |
| 2017-03-15 | $79.33 | $79.33 | $78.15 | $78.73 | 1,400,700 | — | — | — | — | — |
| 2017-03-14 | $79.63 | $80.00 | $78.80 | $79.07 | 597,400 | — | — | — | — | — |
| 2017-03-13 | $79.05 | $79.78 | $78.88 | $79.67 | 734,300 | — | — | — | — | — |
| 2017-03-10 | $79.75 | $80.28 | $78.79 | $79.14 | 1,306,900 | — | — | — | — | — |
| 2017-03-09 | $80.29 | $80.65 | $79.19 | $79.67 | 937,100 | — | — | — | — | — |
| 2017-03-08 | $80.90 | $81.26 | $80.23 | $80.27 | 1,165,000 | — | — | — | — | — |
| 2017-03-07 | $80.08 | $81.56 | $79.91 | $80.89 | 1,773,800 | — | — | — | — | — |
| 2017-03-06 | $80.36 | $80.51 | $79.18 | $80.21 | 1,363,800 | — | — | — | — | — |
| 2017-03-03 | $78.33 | $80.96 | $78.26 | $80.61 | 2,220,600 | — | — | — | — | — |
| 2017-03-02 | $79.22 | $79.27 | $78.07 | $78.27 | 1,257,700 | — | — | — | — | — |
| 2017-03-01 | $80.42 | $81.00 | $79.32 | $79.45 | 2,212,700 | — | — | — | — | — |
| 2017-02-28 | $79.60 | $80.42 | $79.15 | $79.69 | 1,982,900 | — | — | — | — | — |
| 2017-02-27 | $79.21 | $80.00 | $79.13 | $79.90 | 1,463,900 | — | — | — | — | — |
| 2017-02-24 | $77.98 | $78.97 | $77.38 | $78.97 | 1,145,800 | — | — | — | — | — |
| 2017-02-23 | $79.09 | $79.09 | $77.60 | $78.21 | 1,291,500 | — | — | — | — | — |
| 2017-02-22 | $78.78 | $79.30 | $78.29 | $78.70 | 920,900 | — | — | — | — | — |
| 2017-02-21 | $78.07 | $79.08 | $78.03 | $78.85 | 903,300 | — | — | — | — | — |
| 2017-02-17 | $77.60 | $77.97 | $76.88 | $77.95 | 1,752,200 | — | — | — | — | — |
| 2017-02-16 | $78.90 | $79.03 | $77.51 | $77.67 | 822,000 | — | — | — | — | — |
| 2017-02-15 | $78.80 | $79.03 | $78.35 | $78.96 | 647,100 | — | — | — | — | — |
| 2017-02-14 | $78.15 | $79.30 | $77.97 | $79.21 | 858,100 | — | — | — | — | — |
| 2017-02-13 | $78.83 | $78.91 | $78.22 | $78.22 | 767,700 | — | — | — | — | — |
| 2017-02-10 | $78.47 | $78.99 | $78.25 | $78.47 | 947,600 | — | — | — | — | — |
| 2017-02-09 | $78.97 | $79.33 | $78.11 | $78.62 | 1,103,500 | — | — | — | — | — |
| 2017-02-08 | $78.54 | $79.78 | $78.06 | $79.07 | 1,002,500 | — | — | — | $0.01 | — |
| 2017-02-07 | $78.13 | $79.38 | $77.85 | $78.70 | 1,376,200 | — | — | — | — | — |
| 2017-02-06 | $78.05 | $78.50 | $77.62 | $78.18 | 931,400 | — | — | — | — | — |
| 2017-02-03 | $77.29 | $79.29 | $77.14 | $78.60 | 2,023,500 | — | — | — | — | — |
| 2017-02-02 | $76.63 | $77.10 | $76.03 | $76.72 | 1,062,600 | — | — | — | — | — |
| 2017-02-01 | $77.59 | $77.85 | $76.44 | $77.05 | 1,188,600 | — | — | — | — | — |
| 2017-01-31 | $77.71 | $77.71 | $76.65 | $77.28 | 790,500 | — | — | — | — | — |
| 2017-01-30 | $77.10 | $77.89 | $75.88 | $77.81 | 1,287,600 | — | — | — | — | — |
| 2017-01-27 | $77.58 | $77.98 | $76.86 | $77.44 | 1,222,900 | — | — | — | — | — |
| 2017-01-26 | $77.70 | $78.03 | $76.71 | $76.80 | 1,292,700 | — | — | — | — | — |
| 2017-01-25 | $79.28 | $79.54 | $77.97 | $78.28 | 1,260,300 | — | — | — | — | — |
| 2017-01-24 | $78.39 | $79.10 | $78.24 | $79.03 | 953,900 | — | — | — | — | — |
| 2017-01-23 | $78.87 | $79.07 | $77.81 | $78.39 | 1,192,600 | — | — | — | — | — |
| 2017-01-20 | $79.47 | $79.84 | $78.76 | $79.08 | 1,443,000 | — | — | — | — | — |
| 2017-01-19 | $79.16 | $79.62 | $78.75 | $79.39 | 2,011,900 | — | — | — | — | — |
| 2017-01-18 | $78.28 | $79.36 | $78.14 | $78.62 | 1,759,800 | — | — | — | — | — |
| 2017-01-17 | $77.35 | $78.13 | $77.18 | $78.04 | 1,204,600 | — | — | — | — | — |
| 2017-01-13 | $77.47 | $78.08 | $77.24 | $77.74 | 1,104,700 | — | — | — | — | — |
| 2017-01-12 | $77.81 | $77.96 | $76.72 | $77.60 | 1,660,300 | — | — | — | — | — |
| 2017-01-11 | $77.33 | $78.41 | $77.21 | $78.23 | 1,330,000 | — | — | — | — | — |
| 2017-01-10 | $80.26 | $80.45 | $77.86 | $77.88 | 2,196,700 | — | — | — | — | — |
| 2017-01-09 | $78.40 | $80.88 | $78.06 | $79.79 | 3,860,200 | — | — | — | — | — |
| 2017-01-06 | $73.55 | $74.61 | $73.22 | $74.45 | 1,581,600 | — | — | — | — | — |
| 2017-01-05 | $72.77 | $73.94 | $72.77 | $73.42 | 1,741,400 | — | — | — | — | — |
| 2017-01-04 | $70.69 | $73.13 | $70.44 | $73.13 | 1,769,700 | — | — | — | — | — |
| 2017-01-03 | $69.98 | $70.95 | $69.04 | $70.50 | 1,640,300 | — | — | — | — | — |
| 2016-12-30 | $69.90 | $69.93 | $68.98 | $69.41 | 941,100 | — | — | — | — | — |
| 2016-12-29 | $69.80 | $69.95 | $69.17 | $69.82 | 1,022,300 | — | — | — | — | — |
| 2016-12-28 | $70.72 | $70.85 | $69.33 | $69.67 | 894,400 | — | — | — | — | — |
| 2016-12-27 | $70.49 | $70.84 | $70.22 | $70.73 | 496,700 | — | — | — | — | — |
| 2016-12-23 | $70.20 | $70.42 | $69.91 | $70.30 | 600,900 | — | — | — | — | — |
| 2016-12-22 | $70.77 | $70.77 | $69.77 | $70.03 | 705,200 | — | — | — | — | — |
| 2016-12-21 | $71.54 | $71.71 | $70.48 | $70.87 | 931,500 | — | — | — | — | — |
| 2016-12-20 | $71.37 | $71.63 | $70.92 | $71.42 | 1,097,000 | — | — | — | — | — |
| 2016-12-19 | $70.47 | $71.40 | $70.47 | $70.78 | 958,100 | — | — | — | — | — |
| 2016-12-16 | $70.92 | $70.92 | $69.97 | $70.29 | 1,741,900 | — | — | — | — | — |
| 2016-12-15 | $71.22 | $72.09 | $70.60 | $70.63 | 1,085,300 | — | — | — | — | — |
| 2016-12-14 | $71.85 | $72.17 | $71.18 | $71.46 | 1,102,100 | — | — | — | — | — |
| 2016-12-13 | $71.51 | $72.49 | $71.51 | $71.85 | 1,045,700 | — | — | — | — | — |
| 2016-12-12 | $71.71 | $72.62 | $71.02 | $71.24 | 1,096,000 | — | — | — | — | — |
| 2016-12-09 | $71.67 | $72.24 | $71.46 | $72.19 | 1,174,200 | — | — | — | — | — |
| 2016-12-08 | $70.78 | $71.86 | $70.14 | $71.78 | 961,500 | — | — | — | — | — |
| 2016-12-07 | $70.20 | $70.98 | $69.28 | $70.87 | 1,064,400 | — | — | — | — | — |
| 2016-12-06 | $70.13 | $70.31 | $69.22 | $69.90 | 1,416,600 | — | — | — | — | — |
| 2016-12-05 | $68.53 | $70.05 | $68.53 | $69.73 | 1,686,500 | — | — | — | — | — |
| 2016-12-02 | $66.39 | $68.25 | $66.08 | $68.13 | 1,684,600 | — | — | — | — | — |
| 2016-12-01 | $68.90 | $68.94 | $65.91 | $66.42 | 2,428,700 | — | — | — | — | — |
| 2016-11-30 | $70.96 | $71.11 | $68.55 | $68.55 | 1,452,200 | — | — | — | — | — |
| 2016-11-29 | $71.60 | $71.78 | $70.45 | $70.59 | 1,119,200 | — | — | — | — | — |
| 2016-11-28 | $72.14 | $72.34 | $71.44 | $71.54 | 1,110,700 | — | — | — | — | — |
| 2016-11-25 | $71.93 | $72.17 | $71.84 | $72.09 | 227,900 | — | — | — | — | — |
| 2016-11-23 | $71.46 | $72.14 | $71.09 | $72.09 | 865,400 | — | — | — | — | — |
| 2016-11-22 | $71.97 | $72.24 | $70.76 | $71.72 | 876,500 | — | — | — | — | — |
| 2016-11-21 | $70.94 | $72.06 | $70.79 | $71.99 | 1,126,800 | — | — | — | — | — |
| 2016-11-18 | $69.93 | $70.84 | $69.65 | $70.71 | 1,236,000 | — | — | — | — | — |
| 2016-11-17 | $70.33 | $70.49 | $69.18 | $69.76 | 1,119,500 | — | — | — | — | — |
| 2016-11-16 | $67.99 | $70.05 | $67.95 | $69.94 | 1,912,100 | — | — | — | — | — |
| 2016-11-15 | $65.30 | $69.01 | $64.63 | $68.05 | 3,117,100 | — | — | — | — | — |
| 2016-11-14 | $69.74 | $69.99 | $66.24 | $66.57 | 3,170,000 | — | — | — | — | — |
| 2016-11-11 | $70.79 | $71.01 | $69.41 | $69.49 | 1,643,400 | — | — | — | — | — |
| 2016-11-10 | $73.22 | $73.58 | $70.14 | $70.93 | 1,750,900 | — | — | — | — | — |
| 2016-11-09 | $70.43 | $72.95 | $70.43 | $72.81 | 1,104,800 | — | — | — | — | — |
| 2016-11-08 | $71.50 | $72.91 | $71.08 | $72.63 | 969,000 | — | — | — | $0.01 | — |
| 2016-11-07 | $72.09 | $72.12 | $71.32 | $71.82 | 1,044,900 | — | — | — | — | — |
| 2016-11-04 | $71.25 | $71.89 | $70.60 | $70.81 | 1,129,200 | — | — | — | — | — |
| 2016-11-03 | $70.91 | $70.91 | $70.20 | $70.48 | 741,200 | — | — | — | — | — |
| 2016-11-02 | $71.55 | $71.79 | $70.55 | $70.63 | 925,000 | — | — | — | — | — |
| 2016-11-01 | $72.88 | $73.18 | $71.05 | $71.75 | 1,137,600 | — | — | — | — | — |
| 2016-10-31 | $72.90 | $73.15 | $72.28 | $72.52 | 847,400 | — | — | — | — | — |
| 2016-10-28 | $72.58 | $73.72 | $72.37 | $72.59 | 953,000 | — | — | — | — | — |
| 2016-10-27 | $73.91 | $74.33 | $72.39 | $72.47 | 703,700 | — | — | — | — | — |
| 2016-10-26 | $72.89 | $74.76 | $72.89 | $73.66 | 850,800 | — | — | — | — | — |
| 2016-10-25 | $74.06 | $74.06 | $72.78 | $73.27 | 645,600 | — | — | — | — | — |
| 2016-10-24 | $73.45 | $74.26 | $73.41 | $74.06 | 886,500 | — | — | — | — | — |
| 2016-10-21 | $73.03 | $73.12 | $72.53 | $72.88 | 933,800 | — | — | — | — | — |
| 2016-10-20 | $74.26 | $74.44 | $73.51 | $73.59 | 888,300 | — | — | — | — | — |
| 2016-10-19 | $74.25 | $74.52 | $74.15 | $74.37 | 652,100 | — | — | — | — | — |
| 2016-10-18 | $73.95 | $74.69 | $73.41 | $74.21 | 766,400 | — | — | — | — | — |
| 2016-10-17 | $72.84 | $73.47 | $72.84 | $73.01 | 684,300 | — | — | — | — | — |
| 2016-10-14 | $73.83 | $74.40 | $73.01 | $73.04 | 927,100 | — | — | — | — | — |
| 2016-10-13 | $73.22 | $73.68 | $72.14 | $73.35 | 919,400 | — | — | — | — | — |
| 2016-10-12 | $73.65 | $74.17 | $73.06 | $73.81 | 1,082,500 | — | — | — | — | — |
| 2016-10-11 | $75.60 | $75.60 | $73.12 | $73.70 | 1,598,300 | — | — | — | — | — |
| 2016-10-10 | $76.16 | $77.08 | $75.49 | $75.60 | 1,242,700 | — | — | — | — | — |
| 2016-10-07 | $78.98 | $79.00 | $75.18 | $76.01 | 2,157,800 | — | — | — | — | — |
| 2016-10-06 | $78.92 | $79.09 | $77.49 | $78.98 | 1,406,200 | — | — | — | — | — |
| 2016-10-05 | $78.51 | $79.24 | $76.55 | $79.04 | 2,975,200 | — | — | — | — | — |
| 2016-10-04 | $77.18 | $77.68 | $76.15 | $76.44 | 1,813,800 | — | — | — | — | — |
| 2016-10-03 | $76.40 | $77.33 | $76.38 | $77.12 | 1,008,400 | — | — | — | — | — |
| 2016-09-30 | $76.43 | $77.14 | $75.92 | $76.76 | 1,329,600 | — | — | — | — | — |
| 2016-09-29 | $76.70 | $77.05 | $75.94 | $76.09 | 804,300 | — | — | — | — | — |
| 2016-09-28 | $76.06 | $76.85 | $75.41 | $76.78 | 540,900 | — | — | — | — | — |
| 2016-09-27 | $75.72 | $76.21 | $75.32 | $76.08 | 675,500 | — | — | — | — | — |
| 2016-09-26 | $74.93 | $76.04 | $74.70 | $75.62 | 949,500 | — | — | — | — | — |
| 2016-09-23 | $75.97 | $76.18 | $75.42 | $75.42 | 663,200 | — | — | — | — | — |
| 2016-09-22 | $76.90 | $76.90 | $75.65 | $76.05 | 838,200 | — | — | — | — | — |
| 2016-09-21 | $75.14 | $76.41 | $74.99 | $76.33 | 1,053,500 | — | — | — | — | — |
| 2016-09-20 | $74.91 | $75.08 | $74.17 | $74.43 | 749,900 | — | — | — | — | — |
| 2016-09-19 | $75.00 | $75.59 | $74.09 | $74.44 | 894,000 | — | — | — | — | — |
| 2016-09-16 | $75.70 | $75.71 | $74.11 | $74.30 | 2,662,900 | — | — | — | — | — |
| 2016-09-15 | $74.95 | $76.38 | $74.76 | $76.05 | 1,817,600 | — | — | — | — | — |
| 2016-09-14 | $73.22 | $74.29 | $73.02 | $73.52 | 1,000,700 | — | — | — | — | — |
| 2016-09-13 | $73.62 | $73.87 | $72.47 | $73.18 | 1,509,700 | — | — | — | — | — |
| 2016-09-12 | $72.94 | $74.85 | $72.83 | $74.59 | 1,312,000 | — | — | — | — | — |
| 2016-09-09 | $75.77 | $76.02 | $73.62 | $73.62 | 1,556,800 | — | — | — | — | — |
| 2016-09-08 | $76.20 | $76.56 | $75.83 | $76.27 | 1,702,000 | — | — | — | — | — |
| 2016-09-07 | $76.37 | $76.66 | $76.03 | $76.43 | 1,705,400 | — | — | — | — | — |
| 2016-09-06 | $76.30 | $76.87 | $75.75 | $76.71 | 1,419,800 | — | — | — | — | — |
| 2016-09-02 | $77.20 | $77.93 | $75.82 | $76.32 | 1,549,400 | — | — | — | — | — |
| 2016-09-01 | $76.17 | $77.48 | $75.83 | $76.82 | 1,562,100 | — | — | — | — | — |
| 2016-08-31 | $76.28 | $76.32 | $75.19 | $75.95 | 1,051,700 | — | — | — | — | — |
| 2016-08-30 | $76.06 | $76.46 | $75.69 | $76.45 | 913,400 | — | — | — | — | — |
| 2016-08-29 | $76.11 | $76.71 | $75.86 | $75.92 | 958,300 | — | — | — | — | — |
| 2016-08-26 | $76.70 | $77.36 | $75.64 | $76.14 | 1,029,600 | — | — | — | — | — |
| 2016-08-25 | $75.37 | $76.66 | $75.26 | $76.61 | 973,700 | — | — | — | — | — |
| 2016-08-24 | $76.09 | $76.57 | $75.20 | $75.50 | 792,700 | — | — | — | — | — |
| 2016-08-23 | $75.84 | $76.38 | $75.76 | $76.25 | 1,096,000 | — | — | — | — | — |
| 2016-08-22 | $74.69 | $75.50 | $74.45 | $75.42 | 1,096,400 | — | — | — | — | — |
| 2016-08-19 | $73.76 | $74.84 | $73.59 | $74.75 | 1,048,500 | — | — | — | — | — |
| 2016-08-18 | $74.26 | $74.64 | $74.13 | $74.16 | 927,400 | — | — | — | — | — |
| 2016-08-17 | $73.71 | $74.41 | $73.59 | $74.22 | 1,071,800 | — | — | — | — | — |
| 2016-08-16 | $74.49 | $74.77 | $73.49 | $73.53 | 965,800 | — | — | — | — | — |
| 2016-08-15 | $74.68 | $75.02 | $74.41 | $74.94 | 850,900 | — | — | — | — | — |
| 2016-08-12 | $74.65 | $75.06 | $74.34 | $74.69 | 571,600 | — | — | — | — | — |
| 2016-08-11 | $75.03 | $75.78 | $74.58 | $74.85 | 993,800 | — | — | — | — | — |
| 2016-08-10 | $74.77 | $75.23 | $74.32 | $74.71 | 924,700 | — | — | — | $0.01 | — |
| 2016-08-09 | $74.09 | $75.95 | $73.90 | $74.89 | 2,048,500 | — | — | — | — | — |
| 2016-08-08 | $74.60 | $75.18 | $73.74 | $73.94 | 980,300 | — | — | — | — | — |
| 2016-08-05 | $73.86 | $75.12 | $73.71 | $74.54 | 1,411,200 | — | — | — | — | — |
| 2016-08-04 | $73.16 | $74.20 | $73.16 | $73.56 | 1,378,100 | — | — | — | — | — |
| 2016-08-03 | $71.36 | $73.30 | $70.78 | $73.16 | 1,840,700 | — | — | — | — | — |
| 2016-08-02 | $73.32 | $73.45 | $71.19 | $71.50 | 2,717,600 | — | — | — | — | — |
| 2016-08-01 | $74.68 | $75.10 | $73.32 | $73.71 | 1,962,800 | — | — | — | — | — |
| 2016-07-29 | $78.06 | $78.11 | $74.63 | $74.66 | 2,679,400 | — | — | — | — | — |
| 2016-07-28 | $77.95 | $78.68 | $74.40 | $78.19 | 2,681,300 | — | — | — | — | — |
| 2016-07-27 | $79.47 | $79.93 | $78.01 | $78.43 | 2,115,800 | — | — | — | — | — |
| 2016-07-26 | $78.13 | $79.25 | $77.86 | $79.23 | 1,298,900 | — | — | — | — | — |
| 2016-07-25 | $77.66 | $78.33 | $77.45 | $78.32 | 1,075,200 | — | — | — | — | — |
| 2016-07-22 | $77.60 | $77.95 | $77.06 | $77.81 | 562,900 | — | — | — | — | — |
| 2016-07-21 | $77.79 | $77.95 | $76.85 | $77.21 | 661,400 | — | — | — | — | — |
| 2016-07-20 | $77.37 | $78.16 | $76.94 | $77.92 | 768,400 | — | — | — | — | — |
| 2016-07-19 | $76.31 | $77.18 | $76.20 | $76.77 | 602,800 | — | — | — | — | — |
| 2016-07-18 | $76.55 | $76.87 | $76.26 | $76.76 | 682,600 | — | — | — | — | — |
| 2016-07-15 | $76.87 | $77.30 | $76.38 | $76.72 | 816,600 | — | — | — | — | — |
| 2016-07-14 | $76.23 | $76.84 | $76.00 | $76.48 | 862,000 | — | — | — | — | — |
| 2016-07-13 | $75.80 | $76.00 | $75.25 | $75.68 | 925,900 | — | — | — | — | — |
| 2016-07-12 | $75.27 | $75.81 | $74.96 | $75.44 | 1,195,200 | — | — | — | — | — |
| 2016-07-11 | $73.81 | $75.24 | $73.81 | $74.80 | 1,495,800 | — | — | — | — | — |
| 2016-07-08 | $72.46 | $73.64 | $72.15 | $73.54 | 1,013,400 | — | — | — | — | — |
| 2016-07-07 | $71.76 | $72.50 | $71.55 | $71.80 | 955,700 | — | — | — | — | — |
| 2016-07-06 | $71.37 | $72.16 | $71.21 | $72.06 | 1,099,100 | — | — | — | — | — |
| 2016-07-05 | $71.30 | $72.08 | $70.74 | $71.86 | 1,668,900 | — | — | — | — | — |
| 2016-07-01 | $71.51 | $72.24 | $70.70 | $71.74 | 946,600 | — | — | — | — | — |
| 2016-06-30 | $71.31 | $71.60 | $70.81 | $71.38 | 1,572,400 | — | — | — | — | — |
| 2016-06-29 | $70.37 | $71.11 | $70.09 | $70.84 | 1,175,100 | — | — | — | — | — |
| 2016-06-28 | $68.27 | $70.04 | $68.01 | $69.76 | 1,840,500 | — | — | — | — | — |
| 2016-06-27 | $69.39 | $69.57 | $67.04 | $67.48 | 3,280,800 | — | — | — | — | — |
| 2016-06-24 | $73.03 | $73.07 | $70.20 | $70.27 | 2,952,600 | — | — | — | — | — |
| 2016-06-23 | $74.96 | $75.95 | $74.62 | $75.89 | 1,002,800 | — | — | — | — | — |
| 2016-06-22 | $75.13 | $75.39 | $74.22 | $74.26 | 1,110,800 | — | — | — | — | — |
| 2016-06-21 | $75.22 | $75.54 | $74.58 | $74.88 | 967,300 | — | — | — | — | — |
| 2016-06-20 | $75.02 | $75.85 | $74.50 | $75.10 | 1,114,100 | — | — | — | — | — |
| 2016-06-17 | $74.55 | $74.55 | $73.36 | $73.99 | 1,141,000 | — | — | — | — | — |
| 2016-06-16 | $73.57 | $74.64 | $73.14 | $74.54 | 1,062,600 | — | — | — | — | — |
| 2016-06-15 | $73.98 | $74.43 | $73.50 | $74.06 | 1,489,200 | — | — | — | — | — |
| 2016-06-14 | $73.68 | $73.87 | $72.95 | $73.74 | 1,103,800 | — | — | — | — | — |
| 2016-06-13 | $74.00 | $74.65 | $73.49 | $73.78 | 1,583,100 | — | — | — | — | — |
| 2016-06-10 | $75.82 | $75.98 | $74.55 | $74.74 | 1,083,400 | — | — | — | — | — |
| 2016-06-09 | $76.08 | $77.02 | $75.70 | $76.60 | 693,500 | — | — | — | — | — |
| 2016-06-08 | $76.81 | $76.94 | $75.79 | $76.32 | 1,738,000 | — | — | — | — | — |
| 2016-06-07 | $77.21 | $77.45 | $76.76 | $76.94 | 1,023,200 | — | — | — | — | — |
| 2016-06-06 | $76.46 | $77.24 | $76.30 | $77.15 | 1,541,900 | — | — | — | — | — |
| 2016-06-03 | $78.39 | $78.59 | $75.61 | $76.06 | 2,565,600 | — | — | — | — | — |
| 2016-06-02 | $77.60 | $78.92 | $77.35 | $78.92 | 1,479,900 | — | — | — | — | — |
| 2016-06-01 | $77.29 | $77.75 | $76.94 | $77.71 | 1,411,800 | — | — | — | — | — |
| 2016-05-31 | $77.37 | $78.30 | $76.47 | $77.69 | 1,878,300 | — | — | — | — | — |
| 2016-05-27 | $76.22 | $77.27 | $76.19 | $77.11 | 718,300 | — | — | — | — | — |
| 2016-05-26 | $76.30 | $76.75 | $76.07 | $76.37 | 642,100 | — | — | — | — | — |
| 2016-05-25 | $77.28 | $77.35 | $76.15 | $76.26 | 1,372,700 | — | — | — | — | — |
| 2016-05-24 | $75.39 | $77.34 | $75.37 | $77.22 | 1,846,300 | — | — | — | — | — |
| 2016-05-23 | $74.92 | $75.58 | $74.26 | $74.90 | 886,500 | — | — | — | — | — |
| 2016-05-20 | $74.88 | $75.62 | $74.39 | $74.95 | 902,700 | — | — | — | — | — |
| 2016-05-19 | $73.84 | $74.36 | $72.88 | $74.20 | 985,900 | — | — | — | — | — |
| 2016-05-18 | $74.07 | $74.74 | $73.57 | $74.28 | 1,037,200 | — | — | — | — | — |
| 2016-05-17 | $74.06 | $74.35 | $73.60 | $74.15 | 1,625,200 | — | — | — | — | — |
| 2016-05-16 | $74.09 | $74.85 | $74.00 | $74.35 | 1,080,400 | — | — | — | — | — |
| 2016-05-13 | $74.24 | $75.12 | $73.98 | $74.24 | 1,260,600 | — | — | — | — | — |
| 2016-05-12 | $74.28 | $74.83 | $73.67 | $74.37 | 1,297,200 | — | — | — | — | — |
| 2016-05-11 | $74.08 | $74.58 | $73.79 | $74.07 | 1,340,100 | — | — | — | $0.01 | — |
| 2016-05-10 | $73.20 | $74.57 | $72.92 | $74.30 | 1,538,700 | — | — | — | — | — |
| 2016-05-09 | $72.56 | $73.25 | $72.03 | $73.04 | 1,433,100 | — | — | — | — | — |
| 2016-05-06 | $72.11 | $72.87 | $71.72 | $72.86 | 1,429,400 | — | — | — | — | — |
| 2016-05-05 | $72.86 | $72.98 | $71.88 | $72.31 | 1,296,200 | — | — | — | — | — |
| 2016-05-04 | $72.43 | $73.12 | $72.37 | $72.63 | 1,599,100 | — | — | — | — | — |
| 2016-05-03 | $72.53 | $73.40 | $72.23 | $73.06 | 1,718,900 | — | — | — | — | — |
| 2016-05-02 | $72.76 | $73.27 | $72.19 | $73.26 | 1,485,300 | — | — | — | — | — |
| 2016-04-29 | $72.65 | $73.08 | $71.67 | $72.18 | 2,355,900 | — | — | — | — | — |
| 2016-04-28 | $74.84 | $74.86 | $72.57 | $72.81 | 1,525,900 | — | — | — | — | — |
| 2016-04-27 | $73.51 | $75.95 | $73.21 | $74.75 | 2,841,000 | — | — | — | — | — |
| 2016-04-26 | $73.40 | $73.93 | $72.58 | $73.19 | 2,328,700 | — | — | — | — | — |
| 2016-04-25 | $74.01 | $74.31 | $73.11 | $73.29 | 2,359,600 | — | — | — | — | — |
| 2016-04-22 | $74.27 | $74.40 | $72.93 | $73.29 | 36,730,000 | — | — | — | — | — |
| 2016-04-21 | $75.85 | $75.85 | $73.83 | $74.27 | 2,818,500 | — | — | — | — | — |
| 2016-04-20 | $77.20 | $77.25 | $75.57 | $76.00 | 4,519,800 | — | — | — | — | — |
| 2016-04-19 | $77.47 | $77.53 | $75.88 | $76.60 | 2,079,600 | — | — | — | — | — |
| 2016-04-18 | $75.81 | $77.15 | $75.72 | $76.92 | 1,718,900 | — | — | — | — | — |
| 2016-04-15 | $75.37 | $76.00 | $75.06 | $75.69 | 1,584,200 | — | — | — | — | — |
| 2016-04-14 | $75.75 | $76.19 | $75.14 | $75.30 | 2,630,300 | — | — | — | — | — |
| 2016-04-13 | $72.07 | $75.80 | $71.94 | $75.68 | 2,966,700 | — | — | — | — | — |
| 2016-04-12 | $72.36 | $72.63 | $71.27 | $71.81 | 2,693,900 | — | — | — | — | — |
| 2016-04-11 | $72.92 | $74.02 | $72.12 | $72.29 | 2,059,200 | — | — | — | — | — |
| 2016-04-08 | $71.89 | $72.49 | $71.40 | $72.20 | 1,493,200 | — | — | — | — | — |
| 2016-04-07 | $70.86 | $72.93 | $70.65 | $71.74 | 3,256,800 | — | — | — | — | — |
| 2016-04-06 | $67.28 | $71.67 | $67.28 | $70.86 | 4,604,500 | — | — | — | — | — |
| 2016-04-05 | $64.42 | $65.91 | $64.21 | $65.15 | 1,878,600 | — | — | — | — | — |
| 2016-04-04 | $65.34 | $65.76 | $64.50 | $64.77 | 1,729,700 | — | — | — | — | — |
| 2016-04-01 | $64.53 | $65.17 | $63.99 | $65.15 | 1,353,200 | — | — | — | — | — |
| 2016-03-31 | $62.78 | $65.55 | $62.78 | $65.30 | 2,422,100 | — | — | — | — | — |
| 2016-03-30 | $63.02 | $63.35 | $62.15 | $62.78 | 1,203,200 | — | — | — | — | — |
| 2016-03-29 | $60.14 | $64.42 | $60.02 | $62.96 | 3,428,700 | — | — | — | — | — |
| 2016-03-28 | $60.19 | $60.55 | $59.55 | $60.09 | 1,009,200 | — | — | — | — | — |
| 2016-03-24 | $59.23 | $60.20 | $58.70 | $60.17 | 1,368,200 | — | — | — | — | — |
| 2016-03-23 | $59.57 | $60.45 | $59.04 | $59.67 | 1,940,700 | — | — | — | — | — |
| 2016-03-22 | $58.94 | $59.98 | $58.54 | $59.62 | 1,547,800 | — | — | — | — | — |
| 2016-03-21 | $59.38 | $60.10 | $59.24 | $59.48 | 1,098,900 | — | — | — | — | — |
| 2016-03-18 | $59.01 | $59.75 | $58.83 | $59.35 | 1,734,100 | — | — | — | — | — |
| 2016-03-17 | $59.20 | $59.94 | $58.87 | $59.90 | 1,551,000 | — | — | — | — | — |
| 2016-03-16 | $58.20 | $59.30 | $58.11 | $59.08 | 1,392,000 | — | — | — | — | — |
| 2016-03-15 | $58.66 | $59.60 | $58.34 | $58.47 | 1,967,500 | — | — | — | — | — |
| 2016-03-14 | $59.90 | $60.22 | $58.86 | $58.93 | 1,550,600 | — | — | — | — | — |
| 2016-03-11 | $60.28 | $61.01 | $59.87 | $60.16 | 1,216,700 | — | — | — | — | — |
| 2016-03-10 | $59.64 | $60.36 | $59.28 | $59.83 | 1,399,500 | — | — | — | — | — |
| 2016-03-09 | $59.04 | $59.38 | $58.57 | $59.27 | 1,153,300 | — | — | — | — | — |
| 2016-03-08 | $60.11 | $60.35 | $58.92 | $58.93 | 2,560,900 | — | — | — | — | — |
| 2016-03-07 | $62.94 | $63.00 | $60.11 | $60.53 | 2,222,000 | — | — | — | — | — |
| 2016-03-04 | $62.86 | $63.48 | $62.23 | $63.26 | 1,375,500 | — | — | — | — | — |
| 2016-03-03 | $61.95 | $62.99 | $61.36 | $62.96 | 991,400 | — | — | — | — | — |
| 2016-03-02 | $62.74 | $62.75 | $61.61 | $62.22 | 870,000 | — | — | — | — | — |
| 2016-03-01 | $61.28 | $62.73 | $60.75 | $62.71 | 1,018,500 | — | — | — | — | — |
| 2016-02-29 | $61.38 | $62.16 | $60.72 | $60.95 | 1,409,900 | — | — | — | — | — |
| 2016-02-26 | $62.54 | $62.79 | $61.17 | $61.60 | 1,031,900 | — | — | — | — | — |
| 2016-02-25 | $62.21 | $62.99 | $61.80 | $62.38 | 967,700 | — | — | — | — | — |
| 2016-02-24 | $59.98 | $62.07 | $59.74 | $61.89 | 1,086,100 | — | — | — | — | — |
| 2016-02-23 | $61.05 | $61.73 | $60.49 | $60.58 | 1,264,700 | — | — | — | — | — |
| 2016-02-22 | $59.64 | $61.65 | $59.64 | $61.46 | 1,466,400 | — | — | — | — | — |
| 2016-02-19 | $57.96 | $59.25 | $57.31 | $59.16 | 1,564,900 | — | — | — | — | — |
| 2016-02-18 | $59.54 | $59.59 | $57.98 | $58.01 | 1,574,800 | — | — | — | — | — |
| 2016-02-17 | $58.75 | $59.22 | $57.89 | $59.19 | 1,654,700 | — | — | — | — | — |
| 2016-02-16 | $57.29 | $58.24 | $56.64 | $58.10 | 1,391,500 | — | — | — | — | — |
| 2016-02-12 | $55.65 | $56.86 | $54.86 | $56.80 | 1,962,300 | — | — | — | — | — |
| 2016-02-11 | $53.19 | $55.44 | $52.74 | $54.90 | 2,132,200 | — | — | — | — | — |
| 2016-02-10 | $52.80 | $54.78 | $52.80 | $54.48 | 2,673,100 | — | — | — | $0.01 | — |
| 2016-02-09 | $51.62 | $53.88 | $51.62 | $52.47 | 1,800,800 | — | — | — | — | — |
| 2016-02-08 | $54.81 | $54.81 | $51.29 | $52.54 | 2,274,000 | — | — | — | — | — |
| 2016-02-05 | $57.65 | $57.69 | $55.58 | $55.76 | 1,276,100 | — | — | — | — | — |
| 2016-02-04 | $57.09 | $57.90 | $56.86 | $57.69 | 1,055,700 | — | — | — | — | — |
| 2016-02-03 | $57.01 | $58.00 | $56.05 | $57.33 | 1,970,100 | — | — | — | — | — |
| 2016-02-02 | $58.77 | $58.77 | $56.26 | $56.55 | 1,963,800 | — | — | — | — | — |
| 2016-02-01 | $58.48 | $60.03 | $58.23 | $59.62 | 1,888,800 | — | — | — | — | — |
| 2016-01-29 | $56.15 | $58.97 | $55.86 | $58.95 | 2,532,500 | — | — | — | — | — |
| 2016-01-28 | $57.02 | $57.41 | $55.54 | $55.85 | 1,862,800 | — | — | — | — | — |
| 2016-01-27 | $58.13 | $58.32 | $55.77 | $56.55 | 2,720,000 | — | — | — | — | — |
| 2016-01-26 | $57.73 | $58.91 | $57.06 | $58.66 | 2,498,700 | — | — | — | — | — |
| 2016-01-25 | $58.79 | $59.18 | $57.55 | $57.66 | 2,309,200 | — | — | — | — | — |
| 2016-01-22 | $58.03 | $59.04 | $57.78 | $58.86 | 1,882,800 | — | — | — | — | — |
| 2016-01-21 | $58.04 | $58.74 | $57.04 | $57.29 | 2,451,700 | — | — | — | — | — |
| 2016-01-20 | $56.14 | $58.36 | $54.79 | $58.03 | 3,481,300 | — | — | — | — | — |
| 2016-01-19 | $57.65 | $58.49 | $57.05 | $57.32 | 2,621,700 | — | — | — | — | — |
| 2016-01-15 | $56.12 | $57.16 | $55.57 | $57.10 | 3,345,600 | — | — | — | — | — |
| 2016-01-14 | $56.52 | $57.96 | $55.94 | $57.36 | 1,955,400 | — | — | — | — | — |
| 2016-01-13 | $58.68 | $58.89 | $56.09 | $56.40 | 3,665,800 | — | — | — | — | — |
| 2016-01-12 | $59.12 | $59.16 | $57.01 | $58.52 | 3,306,700 | — | — | — | — | — |
| 2016-01-11 | $60.27 | $60.98 | $57.73 | $58.52 | 2,906,000 | — | — | — | — | — |
| 2016-01-08 | $61.87 | $62.59 | $60.02 | $60.18 | 1,870,800 | — | — | — | — | — |
| 2016-01-07 | $62.48 | $63.34 | $61.06 | $61.36 | 2,342,900 | — | — | — | — | — |
| 2016-01-06 | $62.81 | $64.08 | $62.34 | $63.75 | 2,911,300 | — | — | — | — | — |
| 2016-01-05 | $62.58 | $63.68 | $62.58 | $63.55 | 2,400,600 | — | — | — | — | — |
| 2016-01-04 | $63.51 | $63.72 | $61.97 | $62.58 | 2,681,600 | — | — | — | — | — |
| 2015-12-31 | $65.16 | $65.57 | $64.33 | $64.51 | 1,361,700 | — | — | — | — | — |
| 2015-12-30 | $66.24 | $66.48 | $65.19 | $65.26 | 1,048,200 | — | — | — | — | — |
| 2015-12-29 | $65.89 | $66.70 | $65.89 | $66.52 | 955,700 | — | — | — | — | — |
| 2015-12-28 | $65.31 | $65.66 | $64.68 | $65.59 | 1,118,700 | — | — | — | — | — |
| 2015-12-24 | $65.31 | $65.71 | $65.03 | $65.50 | 609,600 | — | — | — | — | — |
| 2015-12-23 | $64.95 | $65.79 | $64.69 | $65.62 | 1,079,600 | — | — | — | — | — |
| 2015-12-22 | $64.25 | $64.70 | $63.80 | $64.36 | 1,734,600 | — | — | — | — | — |
| 2015-12-21 | $64.00 | $64.65 | $62.71 | $63.88 | 2,003,300 | — | — | — | — | — |
| 2015-12-18 | $63.96 | $64.72 | $63.11 | $63.80 | 5,840,800 | — | — | — | — | — |
| 2015-12-17 | $66.00 | $66.36 | $63.86 | $64.18 | 4,173,200 | — | — | — | — | — |
| 2015-12-16 | $65.05 | $66.95 | $63.00 | $65.69 | 12,820,400 | — | — | — | — | — |
| 2015-12-15 | $71.01 | $71.86 | $70.58 | $71.42 | 1,392,400 | — | — | — | — | — |
| 2015-12-14 | $69.82 | $71.48 | $69.57 | $70.33 | 1,649,500 | — | — | — | — | — |
| 2015-12-11 | $70.80 | $71.13 | $69.15 | $69.69 | 2,380,700 | — | — | — | — | — |
| 2015-12-10 | $69.76 | $74.64 | $69.29 | $71.45 | 4,018,600 | — | — | — | — | — |
| 2015-12-09 | $69.82 | $70.57 | $69.28 | $69.63 | 1,139,800 | — | — | — | — | — |
| 2015-12-08 | $69.15 | $70.70 | $69.01 | $70.32 | 864,600 | — | — | — | — | — |
| 2015-12-07 | $70.45 | $70.63 | $69.11 | $69.76 | 890,800 | — | — | — | — | — |
| 2015-12-04 | $69.35 | $70.48 | $68.98 | $70.39 | 1,006,900 | — | — | — | — | — |
| 2015-12-03 | $72.08 | $72.12 | $68.98 | $69.34 | 1,556,700 | — | — | — | — | — |
| 2015-12-02 | $71.00 | $71.91 | $70.70 | $71.67 | 1,172,500 | — | — | — | — | — |
| 2015-12-01 | $71.07 | $72.05 | $70.53 | $71.09 | 1,559,200 | — | — | — | — | — |
| 2015-11-30 | $72.55 | $72.89 | $70.79 | $70.85 | 6,490,900 | — | — | — | — | — |
| 2015-11-27 | $72.21 | $72.72 | $71.48 | $72.29 | 697,400 | — | — | — | — | — |
| 2015-11-25 | $72.37 | $72.58 | $72.10 | $72.44 | 789,900 | — | — | — | — | — |
| 2015-11-24 | $72.45 | $72.84 | $71.77 | $72.25 | 1,373,000 | — | — | — | — | — |
| 2015-11-23 | $71.38 | $72.91 | $71.36 | $72.66 | 1,298,800 | — | — | — | — | — |
| 2015-11-20 | $71.64 | $71.93 | $71.09 | $71.26 | 1,067,700 | — | — | — | — | — |
| 2015-11-19 | $70.94 | $71.64 | $70.75 | $71.27 | 1,220,300 | — | — | — | — | — |
| 2015-11-18 | $70.33 | $70.95 | $69.58 | $70.90 | 1,282,900 | — | — | — | — | — |
| 2015-11-17 | $69.25 | $70.65 | $69.23 | $70.08 | 1,160,900 | — | — | — | — | — |
| 2015-11-16 | $68.75 | $69.22 | $68.18 | $69.15 | 860,100 | — | — | — | — | — |
| 2015-11-13 | $68.60 | $69.81 | $68.07 | $69.03 | 1,331,700 | — | — | — | — | — |
| 2015-11-12 | $69.43 | $69.51 | $68.60 | $68.89 | 1,063,400 | — | — | — | — | — |
| 2015-11-11 | $69.12 | $70.00 | $68.58 | $69.70 | 1,136,900 | — | — | — | — | — |
| 2015-11-10 | $68.85 | $69.55 | $68.65 | $69.00 | 1,595,100 | — | — | — | $0.01 | — |
| 2015-11-09 | $69.30 | $69.83 | $68.33 | $69.25 | 1,444,200 | — | — | — | — | — |
| 2015-11-06 | $68.36 | $69.94 | $68.16 | $69.94 | 1,089,000 | — | — | — | — | — |
| 2015-11-05 | $67.94 | $68.69 | $67.56 | $68.60 | 820,600 | — | — | — | — | — |
| 2015-11-04 | $67.50 | $68.54 | $67.17 | $68.07 | 895,100 | — | — | — | — | — |
| 2015-11-03 | $67.95 | $67.97 | $66.87 | $67.56 | 988,800 | — | — | — | — | 2-for-1 |
| 2015-11-02 | $68.12 | $68.31 | $67.36 | $68.11 | 1,199,000 | — | — | — | — | — |
| 2015-10-30 | $68.17 | $68.83 | $67.98 | $68.21 | 1,166,400 | — | — | — | — | — |
| 2015-10-29 | $68.45 | $69.69 | $68.14 | $68.21 | 1,798,200 | — | — | — | — | — |
| 2015-10-28 | $65.99 | $68.93 | $65.64 | $68.72 | 3,124,400 | — | — | — | — | — |
| 2015-10-27 | $66.27 | $66.43 | $64.67 | $65.49 | 2,157,200 | — | — | — | — | — |
| 2015-10-26 | $67.08 | $67.08 | $66.29 | $66.44 | 1,237,000 | — | — | — | — | — |
| 2015-10-23 | $67.42 | $67.49 | $66.33 | $66.97 | 1,339,200 | — | — | — | — | — |
| 2015-10-22 | $65.82 | $67.01 | $65.58 | $66.81 | 2,052,800 | — | — | — | — | — |
| 2015-10-21 | $65.92 | $66.31 | $64.81 | $65.61 | 2,175,600 | — | — | — | — | — |
| 2015-10-20 | $66.46 | $66.69 | $65.12 | $65.42 | 2,389,200 | — | — | — | — | — |
| 2015-10-19 | $65.22 | $66.72 | $65.03 | $66.64 | 2,596,200 | — | — | — | — | — |
| 2015-10-16 | $64.87 | $65.51 | $64.82 | $65.43 | 1,256,400 | — | — | — | — | — |
| 2015-10-15 | $63.81 | $64.93 | $63.22 | $64.88 | 2,190,800 | — | — | — | — | — |
| 2015-10-14 | $65.00 | $65.44 | $62.96 | $63.46 | 3,516,200 | — | — | — | — | — |
| 2015-10-13 | $66.62 | $67.38 | $64.61 | $64.83 | 2,920,000 | — | — | — | — | — |
| 2015-10-12 | $66.46 | $67.68 | $66.08 | $66.87 | 2,040,800 | — | — | — | — | — |
| 2015-10-09 | $66.05 | $66.58 | $65.43 | $66.51 | 2,030,000 | — | — | — | — | — |
| 2015-10-08 | $64.55 | $66.32 | $64.33 | $66.22 | 3,499,600 | — | — | — | — | — |
| 2015-10-07 | $62.25 | $64.40 | $61.12 | $64.10 | 4,549,800 | — | — | — | — | — |
| 2015-10-06 | $58.41 | $58.55 | $57.26 | $57.69 | 2,173,600 | — | — | — | — | — |
| 2015-10-05 | $60.00 | $60.15 | $58.38 | $58.45 | 2,030,800 | — | — | — | — | — |
| 2015-10-02 | $57.82 | $59.22 | $56.98 | $59.22 | 1,316,200 | — | — | — | — | — |
| 2015-10-01 | $57.98 | $58.34 | $56.98 | $58.27 | 1,499,000 | — | — | — | — | — |
| 2015-09-30 | $57.34 | $57.95 | $56.46 | $57.37 | 1,111,400 | — | — | — | — | — |
| 2015-09-29 | $56.12 | $57.04 | $55.88 | $56.97 | 1,399,400 | — | — | — | — | — |
| 2015-09-28 | $57.67 | $57.82 | $55.75 | $56.00 | 1,184,000 | — | — | — | — | — |
| 2015-09-25 | $58.28 | $58.86 | $57.55 | $57.87 | 743,600 | — | — | — | — | — |
| 2015-09-24 | $58.03 | $58.35 | $57.25 | $57.76 | 1,033,200 | — | — | — | — | — |
| 2015-09-23 | $58.26 | $59.01 | $57.96 | $58.64 | 771,200 | — | — | — | — | — |
| 2015-09-22 | $57.49 | $58.10 | $57.26 | $58.03 | 1,162,200 | — | — | — | — | — |
| 2015-09-21 | $57.40 | $58.37 | $57.30 | $58.12 | 1,016,600 | — | — | — | — | — |
| 2015-09-18 | $56.69 | $57.37 | $56.65 | $56.87 | 1,702,200 | — | — | — | — | — |
| 2015-09-17 | $57.38 | $57.92 | $57.16 | $57.31 | 840,000 | — | — | — | — | — |
| 2015-09-16 | $57.19 | $57.42 | $56.72 | $57.26 | 838,000 | — | — | — | — | — |
| 2015-09-15 | $56.74 | $57.47 | $56.14 | $57.21 | 746,600 | — | — | — | — | — |
| 2015-09-14 | $57.03 | $57.22 | $56.26 | $56.30 | 1,011,200 | — | — | — | — | — |
| 2015-09-11 | $56.15 | $57.06 | $55.83 | $57.04 | 664,400 | — | — | — | — | — |
| 2015-09-10 | $55.90 | $57.09 | $55.54 | $56.47 | 761,200 | — | — | — | — | — |
| 2015-09-09 | $57.24 | $57.41 | $55.96 | $56.07 | 831,800 | — | — | — | — | — |
| 2015-09-08 | $56.25 | $56.86 | $55.67 | $56.72 | 883,000 | — | — | — | — | — |
| 2015-09-04 | $54.96 | $55.49 | $54.74 | $55.15 | 720,200 | — | — | — | — | — |
| 2015-09-03 | $55.57 | $56.21 | $55.35 | $55.50 | 778,000 | — | — | — | — | — |
| 2015-09-02 | $55.00 | $55.24 | $54.24 | $55.24 | 633,400 | — | — | — | — | — |
| 2015-09-01 | $54.48 | $55.05 | $54.03 | $54.18 | 729,200 | — | — | — | — | — |
| 2015-08-31 | $56.01 | $56.25 | $55.53 | $55.69 | 707,400 | — | — | — | — | — |
| 2015-08-28 | $55.74 | $56.72 | $55.40 | $56.24 | 755,600 | — | — | — | — | — |
| 2015-08-27 | $55.13 | $56.27 | $54.88 | $55.99 | 689,000 | — | — | — | — | — |
| 2015-08-26 | $54.35 | $54.74 | $52.91 | $54.56 | 1,157,200 | — | — | — | — | — |
| 2015-08-25 | $54.96 | $54.99 | $52.94 | $53.02 | 1,545,200 | — | — | — | — | — |
| 2015-08-24 | $53.15 | $53.35 | $50.69 | $52.95 | 2,250,000 | — | — | — | — | — |
| 2015-08-21 | $57.34 | $57.63 | $55.96 | $55.97 | 1,787,000 | — | — | — | — | — |
| 2015-08-20 | $58.37 | $58.62 | $57.97 | $58.12 | 1,036,000 | — | — | — | — | — |
| 2015-08-19 | $58.44 | $59.29 | $58.14 | $58.96 | 785,600 | — | — | — | — | — |
| 2015-08-18 | $58.62 | $59.15 | $58.51 | $58.81 | 1,168,200 | — | — | — | — | — |
| 2015-08-17 | $58.16 | $58.79 | $57.75 | $58.61 | 654,800 | — | — | — | — | — |
| 2015-08-14 | $57.85 | $58.64 | $57.47 | $58.47 | 1,155,400 | — | — | — | — | — |
| 2015-08-13 | $57.34 | $58.05 | $57.03 | $58.00 | 964,400 | — | — | — | — | — |
| 2015-08-12 | $56.76 | $57.58 | $55.99 | $57.29 | 712,000 | — | — | — | $0.01 | — |
| 2015-08-11 | $56.62 | $57.19 | $56.54 | $57.04 | 704,000 | — | — | — | — | — |
| 2015-08-10 | $56.76 | $57.51 | $56.74 | $57.35 | 850,800 | — | — | — | — | — |
| 2015-08-07 | $56.19 | $56.49 | $55.94 | $56.37 | 719,600 | — | — | — | — | — |
| 2015-08-06 | $56.83 | $57.07 | $55.95 | $56.26 | 983,800 | — | — | — | — | — |
| 2015-08-05 | $56.67 | $57.28 | $56.49 | $56.65 | 1,087,600 | — | — | — | — | — |
| 2015-08-04 | $56.19 | $56.83 | $56.03 | $56.25 | 851,600 | — | — | — | — | — |
| 2015-08-03 | $56.05 | $56.53 | $55.75 | $56.13 | 1,168,400 | — | — | — | — | — |
| 2015-07-31 | $56.30 | $56.47 | $55.64 | $56.04 | 1,850,800 | — | — | — | — | — |
| 2015-07-30 | $55.67 | $56.10 | $55.33 | $55.92 | 1,669,000 | — | — | — | — | — |
| 2015-07-29 | $55.10 | $57.16 | $55.08 | $55.85 | 3,325,000 | — | — | — | — | — |
| 2015-07-28 | $51.86 | $55.40 | $51.06 | $54.96 | 3,883,600 | — | — | — | — | — |
| 2015-07-27 | $51.83 | $52.26 | $51.08 | $51.08 | 1,620,600 | — | — | — | — | — |
| 2015-07-24 | $52.70 | $52.92 | $51.95 | $52.23 | 917,000 | — | — | — | — | — |
| 2015-07-23 | $53.15 | $53.38 | $52.56 | $52.69 | 755,200 | — | — | — | — | — |
| 2015-07-22 | $53.33 | $53.99 | $53.08 | $53.21 | 895,400 | — | — | — | — | — |
| 2015-07-21 | $54.00 | $54.22 | $53.26 | $53.42 | 626,800 | — | — | — | — | — |
| 2015-07-20 | $53.38 | $54.54 | $53.01 | $54.00 | 1,597,000 | — | — | — | — | — |
| 2015-07-17 | $53.77 | $53.87 | $53.03 | $53.29 | 562,200 | — | — | — | — | — |
| 2015-07-16 | $53.62 | $54.10 | $53.21 | $53.77 | 1,045,400 | — | — | — | — | — |
| 2015-07-15 | $53.22 | $53.53 | $52.97 | $53.20 | 509,400 | — | — | — | — | — |
| 2015-07-14 | $53.26 | $53.45 | $53.05 | $53.24 | 414,400 | — | — | — | — | — |
| 2015-07-13 | $53.30 | $53.39 | $52.62 | $53.22 | 597,600 | — | — | — | — | — |
| 2015-07-10 | $52.66 | $53.06 | $52.38 | $52.97 | 582,000 | — | — | — | — | — |
| 2015-07-09 | $52.69 | $53.12 | $52.24 | $52.26 | 706,200 | — | — | — | — | — |
| 2015-07-08 | $52.19 | $52.44 | $51.54 | $51.90 | 1,002,000 | — | — | — | — | — |
| 2015-07-07 | $52.76 | $52.83 | $51.83 | $52.62 | 1,472,200 | — | — | — | — | — |
| 2015-07-06 | $51.87 | $52.58 | $51.70 | $52.28 | 596,200 | — | — | — | — | — |
| 2015-07-02 | $52.56 | $52.58 | $51.88 | $52.28 | 669,200 | — | — | — | — | — |
| 2015-07-01 | $52.24 | $52.92 | $52.15 | $52.54 | 1,123,800 | — | — | — | — | — |
| 2015-06-30 | $51.85 | $51.91 | $51.48 | $51.72 | 1,696,600 | — | — | — | — | — |
| 2015-06-29 | $52.06 | $52.53 | $51.38 | $51.38 | 981,400 | — | — | — | — | — |
| 2015-06-26 | $53.06 | $53.28 | $52.60 | $52.66 | 975,800 | — | — | — | — | — |
| 2015-06-25 | $52.89 | $53.06 | $52.71 | $52.94 | 691,000 | — | — | — | — | — |
| 2015-06-24 | $53.37 | $53.54 | $52.78 | $52.85 | 636,800 | — | — | — | — | — |
| 2015-06-23 | $53.79 | $53.90 | $53.18 | $53.38 | 604,000 | — | — | — | — | — |
| 2015-06-22 | $53.48 | $53.78 | $53.29 | $53.60 | 517,400 | — | — | — | — | — |
| 2015-06-19 | $53.68 | $53.68 | $53.05 | $53.10 | 1,110,800 | — | — | — | — | — |
| 2015-06-18 | $53.19 | $53.83 | $52.93 | $53.69 | 920,000 | — | — | — | — | — |
| 2015-06-17 | $53.33 | $53.40 | $52.79 | $53.10 | 539,200 | — | — | — | — | — |
| 2015-06-16 | $52.53 | $53.25 | $52.53 | $53.06 | 1,007,800 | — | — | — | — | — |
| 2015-06-15 | $52.08 | $52.69 | $51.63 | $52.50 | 1,146,600 | — | — | — | — | — |
| 2015-06-12 | $52.57 | $53.17 | $52.53 | $52.56 | 778,000 | — | — | — | — | — |
| 2015-06-11 | $53.24 | $53.40 | $52.72 | $52.92 | 907,200 | — | — | — | — | — |
| 2015-06-10 | $52.63 | $53.20 | $52.63 | $53.10 | 784,000 | — | — | — | — | — |
| 2015-06-09 | $52.16 | $52.62 | $51.90 | $52.48 | 754,800 | — | — | — | — | — |
| 2015-06-08 | $52.88 | $53.10 | $52.09 | $52.17 | 772,400 | — | — | — | — | — |
| 2015-06-05 | $52.44 | $53.14 | $52.06 | $52.83 | 836,600 | — | — | — | — | — |
| 2015-06-04 | $53.01 | $53.29 | $52.35 | $52.42 | 697,200 | — | — | — | — | — |
| 2015-06-03 | $53.23 | $53.53 | $52.89 | $53.33 | 1,310,600 | — | — | — | — | — |
| 2015-06-02 | $52.29 | $53.10 | $52.05 | $52.86 | 1,279,200 | — | — | — | — | — |
| 2015-06-01 | $52.35 | $52.53 | $51.85 | $52.37 | 1,118,400 | — | — | — | — | — |
| 2015-05-29 | $52.28 | $52.29 | $51.84 | $52.19 | 1,300,200 | — | — | — | — | — |
| 2015-05-28 | $52.19 | $52.33 | $51.87 | $52.22 | 889,800 | — | — | — | — | — |
| 2015-05-27 | $52.15 | $52.37 | $51.97 | $52.20 | 1,158,000 | — | — | — | — | — |
| 2015-05-26 | $52.36 | $52.51 | $51.78 | $52.17 | 928,000 | — | — | — | — | — |
| 2015-05-22 | $52.50 | $52.66 | $52.30 | $52.55 | 696,200 | — | — | — | — | — |
| 2015-05-21 | $51.94 | $52.88 | $51.91 | $52.70 | 1,320,800 | — | — | — | — | — |
| 2015-05-20 | $52.35 | $52.47 | $51.78 | $52.08 | 1,703,600 | — | — | — | — | — |
| 2015-05-19 | $52.75 | $53.03 | $52.55 | $52.69 | 1,333,600 | — | — | — | — | — |
| 2015-05-18 | $51.97 | $52.76 | $51.97 | $52.62 | 1,232,800 | — | — | — | — | — |
| 2015-05-15 | $52.32 | $52.74 | $51.99 | $52.10 | 1,222,000 | — | — | — | — | — |
| 2015-05-14 | $51.89 | $52.44 | $51.60 | $52.28 | 1,378,800 | — | — | — | — | — |
| 2015-05-13 | $50.72 | $51.38 | $50.66 | $51.37 | 1,001,400 | — | — | — | $0.01 | — |
| 2015-05-12 | $50.74 | $50.92 | $50.42 | $50.74 | 904,400 | — | — | — | — | — |
| 2015-05-11 | $51.01 | $51.29 | $50.76 | $51.08 | 821,000 | — | — | — | — | — |
| 2015-05-08 | $51.28 | $51.28 | $50.78 | $50.94 | 1,212,000 | — | — | — | — | — |
| 2015-05-07 | $50.53 | $50.85 | $50.32 | $50.68 | 1,009,800 | — | — | — | — | — |
| 2015-05-06 | $50.78 | $50.94 | $50.48 | $50.65 | 1,108,400 | — | — | — | — | — |
| 2015-05-05 | $50.19 | $50.69 | $50.12 | $50.53 | 1,113,400 | — | — | — | — | — |
| 2015-05-04 | $50.55 | $50.90 | $50.41 | $50.46 | 717,000 | — | — | — | — | — |
| 2015-05-01 | $50.44 | $50.85 | $50.08 | $50.53 | 750,800 | — | — | — | — | — |
| 2015-04-30 | $50.51 | $50.92 | $50.01 | $50.14 | 1,293,800 | — | — | — | — | — |
| 2015-04-29 | $50.38 | $51.15 | $49.99 | $50.95 | 874,600 | — | — | — | — | — |
| 2015-04-28 | $50.56 | $50.81 | $50.01 | $50.49 | 1,044,400 | — | — | — | — | — |
| 2015-04-27 | $50.92 | $51.02 | $50.44 | $50.68 | 551,400 | — | — | — | — | — |
| 2015-04-24 | $50.91 | $51.00 | $50.47 | $50.90 | 705,200 | — | — | — | — | — |
| 2015-04-23 | $50.89 | $51.00 | $50.75 | $50.85 | 670,400 | — | — | — | — | — |
| 2015-04-22 | $51.00 | $51.22 | $50.48 | $50.94 | 939,400 | — | — | — | — | — |
| 2015-04-21 | $50.34 | $51.00 | $50.03 | $50.81 | 1,231,800 | — | — | — | — | — |
| 2015-04-20 | $50.15 | $50.31 | $49.97 | $50.15 | 1,603,800 | — | — | — | — | — |
| 2015-04-17 | $49.40 | $49.89 | $49.24 | $49.88 | 2,330,200 | — | — | — | — | — |
| 2015-04-16 | $50.00 | $50.22 | $49.69 | $49.85 | 1,219,200 | — | — | — | — | — |
| 2015-04-15 | $49.51 | $50.43 | $49.22 | $50.03 | 1,827,200 | — | — | — | — | — |
| 2015-04-14 | $49.04 | $49.52 | $48.83 | $49.33 | 1,074,400 | — | — | — | — | — |
| 2015-04-13 | $49.88 | $50.00 | $49.05 | $49.05 | 1,311,600 | — | — | — | — | — |
| 2015-04-10 | $49.83 | $49.96 | $49.37 | $49.84 | 1,566,200 | — | — | — | — | — |
| 2015-04-09 | $49.61 | $49.90 | $48.81 | $49.31 | 2,522,800 | — | — | — | — | — |
| 2015-04-08 | $47.63 | $49.97 | $47.50 | $49.31 | 4,480,400 | — | — | — | — | — |
| 2015-04-07 | $46.40 | $46.51 | $45.96 | $46.12 | 2,124,800 | — | — | — | — | — |
| 2015-04-06 | $45.62 | $46.60 | $45.48 | $46.29 | 1,857,000 | — | — | — | — | — |
| 2015-04-02 | $45.79 | $46.31 | $45.73 | $45.96 | 699,600 | — | — | — | — | — |
| 2015-04-01 | $45.86 | $45.96 | $45.21 | $45.92 | 866,800 | — | — | — | — | — |
| 2015-03-31 | $45.86 | $46.10 | $45.50 | $45.84 | 844,200 | — | — | — | — | — |
| 2015-03-30 | $45.06 | $45.88 | $44.94 | $45.83 | 1,404,200 | — | — | — | — | — |
| 2015-03-27 | $44.94 | $45.31 | $44.70 | $44.99 | 941,200 | — | — | — | — | — |
| 2015-03-26 | $44.54 | $45.05 | $44.12 | $44.93 | 1,714,400 | — | — | — | — | — |
| 2015-03-25 | $45.82 | $45.82 | $44.74 | $44.74 | 1,916,000 | — | — | — | — | — |
| 2015-03-24 | $45.76 | $46.06 | $45.47 | $45.55 | 1,293,200 | — | — | — | — | — |
| 2015-03-23 | $46.03 | $46.26 | $45.85 | $45.87 | 735,800 | — | — | — | — | — |
| 2015-03-20 | $46.72 | $46.98 | $46.02 | $46.03 | 1,677,000 | — | — | — | — | — |
| 2015-03-19 | $46.72 | $46.92 | $46.08 | $46.47 | 1,125,200 | — | — | — | — | — |
| 2015-03-18 | $45.72 | $46.24 | $45.31 | $45.99 | 1,236,000 | — | — | — | — | — |
| 2015-03-17 | $45.20 | $46.02 | $45.20 | $45.86 | 933,200 | — | — | — | — | — |
| 2015-03-16 | $44.78 | $45.33 | $44.69 | $45.29 | 1,000,000 | — | — | — | — | — |
| 2015-03-13 | $45.10 | $45.13 | $44.24 | $44.58 | 784,400 | — | — | — | — | — |
| 2015-03-12 | $44.85 | $45.29 | $44.83 | $45.22 | 821,000 | — | — | — | — | — |
| 2015-03-11 | $44.00 | $44.67 | $43.84 | $44.61 | 1,056,600 | — | — | — | — | — |
| 2015-03-10 | $44.97 | $44.99 | $44.11 | $44.13 | 1,001,400 | — | — | — | — | — |
| 2015-03-09 | $45.35 | $45.52 | $45.10 | $45.22 | 808,400 | — | — | — | — | — |
| 2015-03-06 | $46.01 | $46.12 | $45.08 | $45.27 | 854,200 | — | — | — | — | — |
| 2015-03-05 | $46.19 | $46.43 | $45.80 | $46.25 | 492,800 | — | — | — | — | — |
| 2015-03-04 | $45.94 | $46.08 | $45.53 | $46.01 | 460,400 | — | — | — | — | — |
| 2015-03-03 | $46.30 | $46.41 | $45.81 | $46.00 | 661,200 | — | — | — | — | — |
| 2015-03-02 | $45.94 | $46.42 | $45.76 | $46.38 | 747,200 | — | — | — | — | — |
| 2015-02-27 | $46.40 | $46.49 | $45.90 | $45.93 | 744,600 | — | — | — | — | — |
| 2015-02-26 | $46.12 | $46.40 | $46.08 | $46.40 | 794,200 | — | — | — | — | — |
| 2015-02-25 | $45.99 | $46.15 | $45.88 | $46.06 | 745,000 | — | — | — | — | — |
| 2015-02-24 | $46.07 | $46.18 | $45.83 | $45.96 | 978,400 | — | — | — | — | — |
| 2015-02-23 | $46.35 | $46.35 | $45.97 | $46.12 | 517,600 | — | — | — | — | — |
| 2015-02-20 | $45.92 | $46.38 | $45.49 | $46.35 | 737,000 | — | — | — | — | — |
| 2015-02-19 | $45.99 | $46.27 | $45.72 | $46.10 | 355,400 | — | — | — | — | — |
| 2015-02-18 | $45.67 | $46.08 | $45.51 | $46.07 | 692,600 | — | — | — | — | — |
| 2015-02-17 | $45.87 | $45.97 | $45.69 | $45.85 | 630,800 | — | — | — | — | — |
| 2015-02-13 | $46.14 | $46.29 | $45.60 | $45.93 | 918,000 | — | — | — | — | — |
| 2015-02-12 | $45.57 | $46.22 | $45.33 | $46.09 | 729,200 | — | — | — | — | — |
| 2015-02-11 | $45.22 | $45.44 | $45.01 | $45.33 | 533,000 | — | — | — | $0.01 | — |
| 2015-02-10 | $45.19 | $45.21 | $44.64 | $45.18 | 793,400 | — | — | — | — | — |
| 2015-02-09 | $44.98 | $45.17 | $44.69 | $44.92 | 541,800 | — | — | — | — | — |
| 2015-02-06 | $45.31 | $45.47 | $44.97 | $45.10 | 853,000 | — | — | — | — | — |
| 2015-02-05 | $44.73 | $45.44 | $44.59 | $45.35 | 966,800 | — | — | — | — | — |
| 2015-02-04 | $44.57 | $44.94 | $44.33 | $44.52 | 745,200 | — | — | — | — | — |
| 2015-02-03 | $44.49 | $44.99 | $44.36 | $44.78 | 857,000 | — | — | — | — | — |
| 2015-02-02 | $43.79 | $44.36 | $43.14 | $44.35 | 1,256,000 | — | — | — | — | — |
| 2015-01-30 | $43.92 | $44.20 | $43.51 | $43.65 | 1,606,600 | — | — | — | — | — |
| 2015-01-29 | $43.65 | $44.03 | $43.42 | $43.97 | 926,400 | — | — | — | — | — |
| 2015-01-28 | $44.28 | $44.42 | $43.56 | $43.69 | 1,760,800 | — | — | — | — | — |
| 2015-01-27 | $43.79 | $44.31 | $43.62 | $44.00 | 1,560,000 | — | — | — | — | — |
| 2015-01-26 | $44.00 | $44.44 | $43.49 | $44.43 | 1,061,600 | — | — | — | — | — |
| 2015-01-23 | $44.07 | $44.40 | $43.85 | $44.14 | 1,224,200 | — | — | — | — | — |
| 2015-01-22 | $43.66 | $44.19 | $42.82 | $44.17 | 1,023,200 | — | — | — | — | — |
| 2015-01-21 | $43.51 | $43.75 | $43.13 | $43.31 | 1,089,400 | — | — | — | — | — |
| 2015-01-20 | $43.94 | $44.25 | $42.79 | $43.54 | 1,318,800 | — | — | — | — | — |
| 2015-01-16 | $42.38 | $43.91 | $42.17 | $43.81 | 1,977,400 | — | — | — | — | — |
| 2015-01-15 | $43.30 | $43.30 | $41.99 | $42.34 | 2,359,200 | — | — | — | — | — |
| 2015-01-14 | $41.88 | $42.70 | $41.85 | $42.35 | 1,463,000 | — | — | — | — | — |
| 2015-01-13 | $42.63 | $43.30 | $41.78 | $42.49 | 1,534,000 | — | — | — | — | — |
| 2015-01-12 | $42.96 | $43.10 | $42.19 | $42.35 | 1,209,600 | — | — | — | — | — |
| 2015-01-09 | $42.60 | $43.03 | $42.18 | $42.74 | 2,463,800 | — | — | — | — | — |
| 2015-01-08 | $42.87 | $43.15 | $41.90 | $42.39 | 3,869,200 | — | — | — | — | — |
| 2015-01-07 | $39.40 | $39.70 | $39.06 | $39.65 | 1,795,400 | — | — | — | — | — |
| 2015-01-06 | $39.74 | $39.92 | $38.87 | $39.19 | 1,719,800 | — | — | — | — | — |
| 2015-01-05 | $40.17 | $40.27 | $39.47 | $39.64 | 1,174,400 | — | — | — | — | — |
| 2015-01-02 | $40.63 | $40.78 | $40.01 | $40.33 | 497,000 | — | — | — | — | — |
| 2014-12-31 | $40.67 | $41.03 | $40.31 | $40.37 | 627,200 | — | — | — | — | — |
| 2014-12-30 | $40.74 | $40.74 | $40.35 | $40.49 | 678,400 | — | — | — | — | — |
| 2014-12-29 | $40.76 | $41.09 | $40.65 | $40.85 | 579,200 | — | — | — | — | — |
| 2014-12-26 | $41.19 | $41.24 | $40.72 | $40.75 | 455,800 | — | — | — | — | — |
| 2014-12-24 | $40.83 | $41.29 | $40.78 | $40.97 | 254,200 | — | — | — | — | — |
| 2014-12-23 | $40.94 | $41.22 | $40.60 | $40.83 | 645,400 | — | — | — | — | — |
| 2014-12-22 | $40.65 | $41.06 | $40.65 | $40.85 | 921,600 | — | — | — | — | — |
| 2014-12-19 | $40.51 | $40.76 | $40.10 | $40.65 | 2,050,400 | — | — | — | — | — |
| 2014-12-18 | $40.09 | $40.62 | $39.88 | $40.58 | 1,114,400 | — | — | — | — | — |
| 2014-12-17 | $38.74 | $39.75 | $38.60 | $39.60 | 1,587,200 | — | — | — | — | — |
| 2014-12-16 | $39.13 | $39.31 | $38.58 | $38.63 | 1,167,600 | — | — | — | — | — |
| 2014-12-15 | $39.78 | $39.97 | $39.03 | $39.37 | 1,576,200 | — | — | — | — | — |
| 2014-12-12 | $40.56 | $40.71 | $39.58 | $39.62 | 1,536,000 | — | — | — | — | — |
| 2014-12-11 | $40.96 | $41.35 | $40.79 | $40.85 | 798,200 | — | — | — | — | — |
| 2014-12-10 | $41.73 | $41.78 | $40.79 | $40.85 | 1,237,800 | — | — | — | — | — |
| 2014-12-09 | $40.97 | $41.84 | $40.78 | $41.76 | 699,200 | — | — | — | — | — |
| 2014-12-08 | $42.10 | $42.51 | $41.19 | $41.43 | 1,318,200 | — | — | — | — | — |
| 2014-12-05 | $42.56 | $42.72 | $42.15 | $42.28 | 593,000 | — | — | — | — | — |
| 2014-12-04 | $42.76 | $42.92 | $42.21 | $42.42 | 808,200 | — | — | — | — | — |
| 2014-12-03 | $42.53 | $42.92 | $42.29 | $42.87 | 655,600 | — | — | — | — | — |
| 2014-12-02 | $41.90 | $42.54 | $41.56 | $42.53 | 814,000 | — | — | — | — | — |
| 2014-12-01 | $42.94 | $42.94 | $41.60 | $41.66 | 1,678,600 | — | — | — | — | — |
| 2014-11-28 | $42.90 | $43.35 | $42.90 | $43.18 | 532,000 | — | — | — | — | — |
| 2014-11-26 | $42.60 | $42.84 | $42.46 | $42.84 | 441,600 | — | — | — | — | — |
| 2014-11-25 | $42.81 | $42.88 | $42.38 | $42.53 | 872,400 | — | — | — | — | — |
| 2014-11-24 | $42.10 | $42.72 | $41.83 | $42.69 | 1,095,600 | — | — | — | — | — |
| 2014-11-21 | $42.10 | $42.27 | $41.76 | $41.86 | 601,600 | — | — | — | — | — |
| 2014-11-20 | $41.42 | $41.92 | $41.33 | $41.78 | 662,800 | — | — | — | — | — |
| 2014-11-19 | $41.62 | $41.67 | $41.16 | $41.56 | 700,400 | — | — | — | — | — |
| 2014-11-18 | $41.71 | $41.95 | $41.65 | $41.73 | 739,200 | — | — | — | — | — |
| 2014-11-17 | $41.47 | $41.79 | $41.31 | $41.77 | 669,600 | — | — | — | — | — |
| 2014-11-14 | $41.94 | $42.03 | $41.42 | $41.62 | 964,800 | — | — | — | — | — |
| 2014-11-13 | $42.12 | $42.17 | $41.84 | $42.04 | 1,296,200 | — | — | — | — | — |
| 2014-11-12 | $41.96 | $42.15 | $41.76 | $42.13 | 681,800 | — | — | — | $0.01 | — |
| 2014-11-11 | $41.96 | $42.15 | $41.76 | $42.08 | 664,800 | — | — | — | — | — |
| 2014-11-10 | $41.49 | $42.09 | $41.28 | $42.06 | 1,376,600 | — | — | — | — | — |
| 2014-11-07 | $41.54 | $41.62 | $41.15 | $41.38 | 1,099,800 | — | — | — | — | — |
| 2014-11-06 | $41.26 | $41.87 | $41.12 | $41.65 | 1,292,400 | — | — | — | — | — |
| 2014-11-05 | $41.62 | $41.81 | $41.15 | $41.16 | 1,701,800 | — | — | — | — | — |
| 2014-11-04 | $40.17 | $41.42 | $40.00 | $41.40 | 1,834,600 | — | — | — | — | — |
| 2014-11-03 | $40.24 | $40.50 | $40.17 | $40.19 | 1,049,000 | — | — | — | — | — |
| 2014-10-31 | $40.44 | $40.46 | $40.10 | $40.25 | 1,484,400 | — | — | — | — | — |
| 2014-10-30 | $39.74 | $40.10 | $39.45 | $39.90 | 1,150,000 | — | — | — | — | — |
| 2014-10-29 | $40.11 | $40.33 | $39.62 | $39.81 | 1,248,000 | — | — | — | — | — |
| 2014-10-28 | $39.45 | $40.06 | $39.35 | $40.06 | 692,400 | — | — | — | — | — |
| 2014-10-27 | $39.16 | $39.41 | $38.80 | $39.29 | 1,279,600 | — | — | — | — | — |
| 2014-10-24 | $38.76 | $39.31 | $38.74 | $39.29 | 848,400 | — | — | — | — | — |
| 2014-10-23 | $38.85 | $38.99 | $38.56 | $38.68 | 1,023,000 | — | — | — | — | — |
| 2014-10-22 | $38.45 | $39.09 | $38.15 | $38.46 | 2,518,600 | — | — | — | — | — |
| 2014-10-21 | $36.79 | $37.79 | $36.62 | $37.78 | 1,665,600 | — | — | — | — | — |
| 2014-10-20 | $36.08 | $36.47 | $36.08 | $36.46 | 1,105,200 | — | — | — | — | — |
| 2014-10-17 | $36.24 | $36.64 | $35.87 | $36.17 | 1,838,600 | — | — | — | — | — |
| 2014-10-16 | $35.35 | $36.04 | $35.26 | $35.92 | 1,852,400 | — | — | — | — | — |
| 2014-10-15 | $35.51 | $36.33 | $35.19 | $35.92 | 2,539,600 | — | — | — | — | — |
| 2014-10-14 | $35.99 | $36.47 | $35.88 | $36.00 | 2,189,400 | — | — | — | — | — |
| 2014-10-13 | $36.49 | $36.72 | $35.83 | $35.84 | 2,170,400 | — | — | — | — | — |
| 2014-10-10 | $37.03 | $37.40 | $36.42 | $36.44 | 2,062,600 | — | — | — | — | — |
| 2014-10-09 | $37.87 | $38.02 | $36.97 | $36.99 | 1,707,200 | — | — | — | — | — |
| 2014-10-08 | $37.82 | $37.99 | $37.33 | $37.87 | 1,976,000 | — | — | — | — | — |
| 2014-10-07 | $38.38 | $38.42 | $37.81 | $37.81 | 1,685,600 | — | — | — | — | — |
| 2014-10-06 | $38.38 | $39.04 | $38.31 | $38.60 | 3,607,400 | — | — | — | — | — |
| 2014-10-03 | $36.46 | $38.35 | $36.23 | $38.16 | 4,146,600 | — | — | — | — | — |
| 2014-10-02 | $36.05 | $36.80 | $35.24 | $36.12 | 3,865,400 | — | — | — | — | — |
| 2014-10-01 | $34.95 | $35.03 | $34.30 | $34.40 | 2,336,200 | — | — | — | — | — |
| 2014-09-30 | $35.19 | $35.34 | $34.88 | $34.94 | 1,888,600 | — | — | — | — | — |
| 2014-09-29 | $34.94 | $35.36 | $34.90 | $35.10 | 1,263,200 | — | — | — | — | — |
| 2014-09-26 | $34.81 | $35.47 | $34.68 | $35.31 | 1,502,400 | — | — | — | — | — |
| 2014-09-25 | $34.79 | $35.02 | $34.37 | $34.67 | 1,697,400 | — | — | — | — | — |
| 2014-09-24 | $34.78 | $34.94 | $34.69 | $34.81 | 1,316,200 | — | — | — | — | — |
| 2014-09-23 | $35.10 | $35.35 | $34.73 | $34.73 | 924,400 | — | — | — | — | — |
| 2014-09-22 | $35.42 | $35.92 | $35.24 | $35.26 | 787,600 | — | — | — | — | — |
| 2014-09-19 | $36.12 | $36.15 | $35.44 | $35.52 | 1,965,000 | — | — | — | — | — |
| 2014-09-18 | $35.83 | $36.18 | $35.74 | $35.90 | 799,800 | — | — | — | — | — |
| 2014-09-17 | $35.74 | $36.00 | $35.58 | $35.70 | 655,400 | — | — | — | — | — |
| 2014-09-16 | $35.28 | $35.94 | $35.03 | $35.76 | 1,325,600 | — | — | — | — | — |
| 2014-09-15 | $35.53 | $35.62 | $35.26 | $35.44 | 1,058,200 | — | — | — | — | — |
| 2014-09-12 | $35.68 | $35.81 | $35.26 | $35.53 | 997,200 | — | — | — | — | — |
| 2014-09-11 | $35.76 | $35.87 | $35.49 | $35.67 | 887,000 | — | — | — | — | — |
| 2014-09-10 | $35.40 | $35.90 | $35.28 | $35.83 | 1,048,400 | — | — | — | — | — |
| 2014-09-09 | $36.02 | $36.19 | $35.45 | $35.47 | 1,793,200 | — | — | — | — | — |
| 2014-09-08 | $36.22 | $36.31 | $35.93 | $36.10 | 392,000 | — | — | — | — | — |
| 2014-09-05 | $36.03 | $36.26 | $36.00 | $36.24 | 391,200 | — | — | — | — | — |
| 2014-09-04 | $36.15 | $36.35 | $35.98 | $35.98 | 1,137,800 | — | — | — | — | — |
| 2014-09-03 | $36.54 | $36.69 | $35.85 | $36.07 | 1,054,000 | — | — | — | — | — |
| 2014-09-02 | $36.36 | $36.89 | $36.33 | $36.42 | 1,445,800 | — | — | — | — | — |
| 2014-08-29 | $36.14 | $36.46 | $35.97 | $36.36 | 717,800 | — | — | — | — | — |
| 2014-08-28 | $36.10 | $36.19 | $35.88 | $36.10 | 552,800 | — | — | — | — | — |
| 2014-08-27 | $36.22 | $36.24 | $35.93 | $36.17 | 740,600 | — | — | — | — | — |
| 2014-08-26 | $36.28 | $36.37 | $36.10 | $36.24 | 446,600 | — | — | — | — | — |
| 2014-08-25 | $36.29 | $36.29 | $36.06 | $36.17 | 497,000 | — | — | — | — | — |
| 2014-08-22 | $35.94 | $36.25 | $35.87 | $36.06 | 535,600 | — | — | — | — | — |
| 2014-08-21 | $36.04 | $36.22 | $35.88 | $36.01 | 636,200 | — | — | — | — | — |
| 2014-08-20 | $35.89 | $36.04 | $35.55 | $35.97 | 748,400 | — | — | — | — | — |
| 2014-08-19 | $35.92 | $36.04 | $35.87 | $35.95 | 681,400 | — | — | — | — | — |
| 2014-08-18 | $35.69 | $35.95 | $35.53 | $35.78 | 644,400 | — | — | — | — | — |
| 2014-08-15 | $35.63 | $35.81 | $35.28 | $35.49 | 1,264,600 | — | — | — | — | — |
| 2014-08-14 | $35.35 | $35.61 | $35.29 | $35.51 | 1,111,400 | — | — | — | — | — |
| 2014-08-13 | $34.67 | $35.40 | $34.67 | $35.38 | 2,211,200 | — | — | — | $0.01 | — |
| 2014-08-12 | $34.62 | $34.97 | $34.46 | $34.56 | 786,800 | — | — | — | — | — |
| 2014-08-11 | $34.62 | $35.02 | $34.60 | $34.74 | 973,400 | — | — | — | — | — |
| 2014-08-08 | $34.04 | $34.59 | $34.04 | $34.48 | 2,594,400 | — | — | — | — | — |
| 2014-08-07 | $34.12 | $34.12 | $33.67 | $34.01 | 1,907,200 | — | — | — | — | — |
| 2014-08-06 | $33.76 | $34.45 | $33.76 | $33.99 | 1,431,800 | — | — | — | — | — |
| 2014-08-05 | $34.51 | $34.61 | $34.04 | $34.06 | 1,570,000 | — | — | — | — | — |
| 2014-08-04 | $34.71 | $34.76 | $34.47 | $34.67 | 1,366,400 | — | — | — | — | — |
| 2014-08-01 | $34.51 | $34.73 | $34.28 | $34.63 | 1,757,000 | — | — | — | — | — |
| 2014-07-31 | $35.15 | $35.30 | $34.58 | $34.63 | 2,187,600 | — | — | — | — | — |
| 2014-07-30 | $35.50 | $35.50 | $34.42 | $35.33 | 3,754,800 | — | — | — | — | — |
| 2014-07-29 | $35.69 | $36.05 | $35.49 | $35.87 | 1,865,400 | — | — | — | — | — |
| 2014-07-28 | $35.91 | $35.96 | $35.49 | $35.72 | 1,485,800 | — | — | — | — | — |
| 2014-07-25 | $36.13 | $36.13 | $35.74 | $35.88 | 1,248,600 | — | — | — | — | — |
| 2014-07-24 | $37.10 | $37.10 | $36.28 | $36.33 | 1,344,000 | — | — | — | — | — |
| 2014-07-23 | $36.99 | $37.06 | $36.81 | $36.90 | 446,000 | — | — | — | — | — |
| 2014-07-22 | $36.64 | $37.04 | $36.54 | $36.90 | 875,200 | — | — | — | — | — |
| 2014-07-21 | $36.29 | $36.62 | $36.15 | $36.51 | 707,200 | — | — | — | — | — |
| 2014-07-18 | $35.82 | $36.44 | $35.76 | $36.38 | 1,096,000 | — | — | — | — | — |
| 2014-07-17 | $36.28 | $36.46 | $35.61 | $35.64 | 1,090,400 | — | — | — | — | — |
| 2014-07-16 | $36.97 | $37.12 | $36.29 | $36.47 | 859,400 | — | — | — | — | — |
| 2014-07-15 | $36.99 | $37.23 | $36.44 | $36.80 | 898,200 | — | — | — | — | — |
| 2014-07-14 | $36.78 | $37.15 | $36.69 | $36.97 | 557,600 | — | — | — | — | — |
| 2014-07-11 | $36.49 | $36.60 | $36.22 | $36.55 | 702,600 | — | — | — | — | — |
| 2014-07-10 | $36.30 | $36.70 | $36.17 | $36.44 | 682,600 | — | — | — | — | — |
| 2014-07-09 | $36.70 | $36.85 | $36.49 | $36.72 | 616,400 | — | — | — | — | — |
| 2014-07-08 | $36.66 | $36.66 | $36.40 | $36.55 | 776,800 | — | — | — | — | — |
| 2014-07-07 | $36.27 | $36.74 | $36.27 | $36.72 | 744,600 | — | — | — | — | — |
| 2014-07-03 | $36.62 | $37.01 | $35.97 | $36.90 | 686,800 | — | — | — | — | — |
| 2014-07-02 | $36.69 | $36.90 | $36.38 | $36.44 | 654,400 | — | — | — | — | — |
| 2014-07-01 | $36.47 | $37.21 | $36.38 | $36.75 | 1,422,400 | — | — | — | — | — |
| 2014-06-30 | $36.24 | $36.44 | $36.10 | $36.42 | 839,000 | — | — | — | — | — |
| 2014-06-27 | $35.94 | $36.31 | $35.94 | $36.26 | 645,200 | — | — | — | — | — |
| 2014-06-26 | $36.08 | $36.21 | $35.80 | $36.03 | 470,800 | — | — | — | — | — |
| 2014-06-25 | $35.83 | $36.28 | $35.76 | $36.10 | 584,600 | — | — | — | — | — |
| 2014-06-24 | $35.88 | $36.37 | $35.79 | $35.95 | 1,069,000 | — | — | — | — | — |
| 2014-06-23 | $35.65 | $35.99 | $35.43 | $35.96 | 905,800 | — | — | — | — | — |
| 2014-06-20 | $35.53 | $35.78 | $35.44 | $35.72 | 1,864,200 | — | — | — | — | — |
| 2014-06-19 | $35.10 | $35.51 | $35.04 | $35.44 | 1,270,200 | — | — | — | — | — |
| 2014-06-18 | $35.33 | $35.42 | $34.92 | $35.10 | 1,496,000 | — | — | — | — | — |
| 2014-06-17 | $35.21 | $35.40 | $35.06 | $35.26 | 1,645,200 | — | — | — | — | — |
| 2014-06-16 | $35.74 | $35.81 | $35.29 | $35.38 | 1,142,400 | — | — | — | — | — |
| 2014-06-13 | $35.60 | $35.89 | $35.32 | $35.76 | 1,266,800 | — | — | — | — | — |
| 2014-06-12 | $35.42 | $35.59 | $35.17 | $35.40 | 1,038,800 | — | — | — | — | — |
| 2014-06-11 | $35.44 | $35.60 | $35.28 | $35.47 | 744,800 | — | — | — | — | — |
| 2014-06-10 | $35.47 | $35.71 | $35.42 | $35.58 | 1,317,800 | — | — | — | — | — |
| 2014-06-09 | $35.06 | $35.62 | $35.00 | $35.58 | 1,082,800 | — | — | — | — | — |
| 2014-06-06 | $34.70 | $35.13 | $34.56 | $35.07 | 1,506,000 | — | — | — | — | — |
| 2014-06-05 | $34.78 | $34.87 | $34.50 | $34.53 | 1,198,600 | — | — | — | — | — |
| 2014-06-04 | $34.47 | $34.76 | $34.29 | $34.71 | 689,800 | — | — | — | — | — |
| 2014-06-03 | $34.39 | $34.77 | $34.36 | $34.71 | 1,318,200 | — | — | — | — | — |
| 2014-06-02 | $34.27 | $34.72 | $34.26 | $34.57 | 1,044,600 | — | — | — | — | — |
| 2014-05-30 | $34.63 | $34.72 | $34.26 | $34.28 | 1,269,600 | — | — | — | — | — |
| 2014-05-29 | $35.04 | $35.15 | $34.63 | $34.67 | 1,064,600 | — | — | — | — | — |
| 2014-05-28 | $34.72 | $35.12 | $34.56 | $34.92 | 1,204,200 | — | — | — | — | — |
| 2014-05-27 | $34.69 | $34.84 | $34.49 | $34.64 | 896,000 | — | — | — | — | — |
| 2014-05-23 | $34.03 | $34.56 | $34.03 | $34.50 | 1,169,400 | — | — | — | — | — |
| 2014-05-22 | $33.81 | $34.11 | $33.60 | $33.95 | 1,269,800 | — | — | — | — | — |
| 2014-05-21 | $33.87 | $34.10 | $33.78 | $33.80 | 1,528,000 | — | — | — | — | — |
| 2014-05-20 | $34.36 | $34.45 | $33.67 | $33.68 | 1,127,400 | — | — | — | — | — |
| 2014-05-19 | $33.94 | $34.59 | $33.90 | $34.38 | 1,415,200 | — | — | — | — | — |
| 2014-05-16 | $33.78 | $33.96 | $33.54 | $33.92 | 1,684,600 | — | — | — | — | — |
| 2014-05-15 | $33.67 | $33.92 | $33.29 | $33.74 | 1,482,000 | — | — | — | — | — |
| 2014-05-14 | $33.73 | $33.92 | $33.45 | $33.69 | 1,502,000 | — | — | — | $0.01 | — |
| 2014-05-13 | $33.95 | $34.01 | $33.51 | $33.69 | 3,086,000 | — | — | — | — | — |
| 2014-05-12 | $34.32 | $34.86 | $33.95 | $34.16 | 2,189,800 | — | — | — | — | — |
| 2014-05-09 | $33.93 | $34.47 | $33.82 | $34.34 | 1,939,600 | — | — | — | — | — |
| 2014-05-08 | $33.81 | $34.62 | $33.79 | $34.05 | 1,839,000 | — | — | — | — | — |
| 2014-05-07 | $33.47 | $33.83 | $33.17 | $33.81 | 1,314,000 | — | — | — | — | — |
| 2014-05-06 | $33.33 | $33.70 | $33.23 | $33.46 | 1,479,000 | — | — | — | — | — |
| 2014-05-05 | $33.12 | $33.50 | $32.87 | $33.44 | 1,275,000 | — | — | — | — | — |
| 2014-05-02 | $33.08 | $33.60 | $32.99 | $33.33 | 1,521,000 | — | — | — | — | — |
| 2014-05-01 | $33.50 | $33.83 | $32.98 | $33.02 | 1,733,400 | — | — | — | — | — |
| 2014-04-30 | $32.77 | $33.44 | $32.59 | $33.42 | 1,360,200 | — | — | — | — | — |
| 2014-04-29 | $32.76 | $32.87 | $32.33 | $32.81 | 2,445,800 | — | — | — | — | — |
| 2014-04-28 | $33.03 | $33.15 | $32.43 | $32.62 | 1,620,000 | — | — | — | — | — |
| 2014-04-25 | $33.08 | $33.37 | $32.85 | $32.86 | 1,507,000 | — | — | — | — | — |
| 2014-04-24 | $33.51 | $33.54 | $32.86 | $33.21 | 2,596,600 | — | — | — | — | — |
| 2014-04-23 | $33.90 | $33.98 | $33.35 | $33.35 | 1,930,800 | — | — | — | — | — |
| 2014-04-22 | $33.90 | $34.14 | $33.72 | $33.90 | 1,781,000 | — | — | — | — | — |
| 2014-04-21 | $33.96 | $34.01 | $33.75 | $33.86 | 1,306,200 | — | — | — | — | — |
| 2014-04-17 | $33.88 | $34.13 | $33.85 | $33.94 | 1,131,600 | — | — | — | — | — |
| 2014-04-16 | $33.69 | $34.08 | $33.65 | $33.92 | 1,369,800 | — | — | — | — | — |
| 2014-04-15 | $33.15 | $33.56 | $32.60 | $33.42 | 1,610,600 | — | — | — | — | — |
| 2014-04-14 | $33.07 | $33.19 | $32.69 | $33.06 | 1,866,200 | — | — | — | — | — |
| 2014-04-11 | $32.87 | $33.38 | $32.65 | $32.91 | 1,795,400 | — | — | — | — | — |
| 2014-04-10 | $33.65 | $33.76 | $33.00 | $33.20 | 2,057,200 | — | — | — | — | — |
| 2014-04-09 | $33.50 | $33.75 | $33.23 | $33.69 | 1,576,600 | — | — | — | — | — |
| 2014-04-08 | $33.06 | $33.62 | $32.63 | $33.49 | 2,279,400 | — | — | — | — | — |
| 2014-04-07 | $33.92 | $34.12 | $32.42 | $33.19 | 3,498,200 | — | — | — | — | — |
| 2014-04-04 | $35.00 | $35.12 | $33.97 | $34.14 | 6,742,400 | — | — | — | — | — |
| 2014-04-03 | $35.85 | $36.02 | $35.49 | $35.82 | 1,949,400 | — | — | — | — | — |
| 2014-04-02 | $36.33 | $36.38 | $35.82 | $35.93 | 1,368,800 | — | — | — | — | — |
| 2014-04-01 | $35.77 | $36.15 | $35.70 | $36.10 | 1,592,200 | — | — | — | — | — |
| 2014-03-31 | $35.36 | $35.74 | $35.28 | $35.56 | 784,600 | — | — | — | — | — |
| 2014-03-28 | $35.16 | $35.35 | $34.80 | $35.22 | 1,144,800 | — | — | — | — | — |
| 2014-03-27 | $34.47 | $35.19 | $33.97 | $34.94 | 1,931,400 | — | — | — | — | — |
| 2014-03-26 | $35.13 | $35.14 | $34.24 | $34.24 | 1,756,800 | — | — | — | — | — |
| 2014-03-25 | $36.15 | $36.33 | $35.01 | $35.03 | 1,750,400 | — | — | — | — | — |
| 2014-03-24 | $36.35 | $36.65 | $35.70 | $35.97 | 841,400 | — | — | — | — | — |
| 2014-03-21 | $36.56 | $36.62 | $35.99 | $36.27 | 2,567,200 | — | — | — | — | — |
| 2014-03-20 | $36.22 | $36.53 | $36.10 | $36.46 | 765,600 | — | — | — | — | — |
| 2014-03-19 | $36.73 | $36.73 | $35.98 | $36.24 | 966,400 | — | — | — | — | — |
| 2014-03-18 | $35.92 | $36.52 | $35.78 | $36.50 | 878,000 | — | — | — | — | — |
| 2014-03-17 | $35.62 | $35.91 | $35.53 | $35.85 | 809,800 | — | — | — | — | — |
| 2014-03-14 | $35.47 | $35.93 | $35.35 | $35.45 | 1,306,000 | — | — | — | — | — |
| 2014-03-13 | $36.44 | $36.92 | $35.42 | $35.47 | 1,146,200 | — | — | — | — | — |
| 2014-03-12 | $36.17 | $36.33 | $35.96 | $36.31 | 933,200 | — | — | — | — | — |
| 2014-03-11 | $36.33 | $36.68 | $36.03 | $36.24 | 917,000 | — | — | — | — | — |
| 2014-03-10 | $36.35 | $36.40 | $36.10 | $36.22 | 1,296,800 | — | — | — | — | — |
| 2014-03-07 | $35.92 | $36.42 | $35.86 | $36.29 | 1,627,200 | — | — | — | — | — |
| 2014-03-06 | $35.97 | $36.02 | $35.62 | $35.84 | 1,849,000 | — | — | — | — | — |
| 2014-03-05 | $35.69 | $35.94 | $35.44 | $35.81 | 1,076,600 | — | — | — | — | — |
| 2014-03-04 | $35.42 | $35.74 | $35.12 | $35.60 | 1,183,000 | — | — | — | — | — |
| 2014-03-03 | $35.71 | $35.71 | $34.78 | $35.04 | 1,246,000 | — | — | — | — | — |
| 2014-02-28 | $34.82 | $35.38 | $34.73 | $35.17 | 1,328,200 | — | — | — | — | — |
| 2014-02-27 | $34.26 | $34.93 | $34.16 | $34.78 | 1,262,200 | — | — | — | — | — |
| 2014-02-26 | $34.30 | $34.42 | $34.07 | $34.24 | 764,200 | — | — | — | — | — |
| 2014-02-25 | $34.31 | $34.67 | $34.12 | $34.15 | 951,400 | — | — | — | — | — |
| 2014-02-24 | $34.35 | $34.76 | $34.23 | $34.42 | 1,115,800 | — | — | — | — | — |
| 2014-02-21 | $33.73 | $34.46 | $33.67 | $34.36 | 1,279,800 | — | — | — | — | — |
| 2014-02-20 | $33.59 | $33.84 | $33.38 | $33.74 | 1,028,400 | — | — | — | — | — |
| 2014-02-19 | $33.37 | $33.78 | $33.22 | $33.60 | 1,373,000 | — | — | — | — | — |
| 2014-02-18 | $33.58 | $33.65 | $33.31 | $33.42 | 1,294,400 | — | — | — | — | — |
| 2014-02-14 | $33.50 | $33.52 | $33.17 | $33.51 | 908,200 | — | — | — | — | — |
| 2014-02-13 | $33.18 | $33.63 | $33.17 | $33.60 | 867,800 | — | — | — | — | — |
| 2014-02-12 | $33.48 | $33.65 | $33.32 | $33.44 | 806,600 | — | — | — | $0.01 | — |
| 2014-02-11 | $33.25 | $33.67 | $33.10 | $33.56 | 1,325,400 | — | — | — | — | — |
| 2014-02-10 | $32.92 | $33.28 | $32.88 | $33.24 | 1,020,400 | — | — | — | — | — |
| 2014-02-07 | $32.54 | $33.08 | $32.52 | $32.98 | 1,128,800 | — | — | — | — | — |
| 2014-02-06 | $32.04 | $32.53 | $32.04 | $32.49 | 836,200 | — | — | — | — | — |
| 2014-02-05 | $32.00 | $32.17 | $31.72 | $32.06 | 1,648,600 | — | — | — | — | — |
| 2014-02-04 | $31.95 | $32.15 | $31.68 | $32.05 | 1,592,400 | — | — | — | — | — |
| 2014-02-03 | $32.99 | $33.15 | $31.57 | $31.81 | 2,508,600 | — | — | — | — | — |
| 2014-01-31 | $33.38 | $33.55 | $32.99 | $33.04 | 2,056,400 | — | — | — | — | — |
| 2014-01-30 | $33.60 | $33.90 | $33.48 | $33.83 | 1,033,600 | — | — | — | — | — |
| 2014-01-29 | $33.62 | $33.86 | $33.22 | $33.38 | 1,140,400 | — | — | — | — | — |
| 2014-01-28 | $33.44 | $34.19 | $33.42 | $33.73 | 1,965,800 | — | — | — | — | — |
| 2014-01-27 | $33.85 | $33.85 | $32.97 | $33.26 | 1,594,000 | — | — | — | — | — |
| 2014-01-24 | $34.42 | $34.42 | $33.33 | $33.46 | 2,450,200 | — | — | — | — | — |
| 2014-01-23 | $34.62 | $34.82 | $34.37 | $34.40 | 1,195,800 | — | — | — | — | — |
| 2014-01-22 | $34.53 | $35.00 | $34.43 | $34.92 | 1,315,400 | — | — | — | — | — |
| 2014-01-21 | $34.88 | $34.89 | $34.34 | $34.42 | 1,477,200 | — | — | — | — | — |
| 2014-01-17 | $34.76 | $34.78 | $34.51 | $34.60 | 892,000 | — | — | — | — | — |
| 2014-01-16 | $34.65 | $34.94 | $34.65 | $34.72 | 1,046,600 | — | — | — | — | — |
| 2014-01-15 | $34.90 | $35.16 | $34.87 | $34.88 | 1,007,200 | — | — | — | — | — |
| 2014-01-14 | $34.67 | $35.15 | $34.56 | $34.92 | 1,885,200 | — | — | — | — | — |
| 2014-01-13 | $34.38 | $34.66 | $34.28 | $34.56 | 2,889,400 | — | — | — | — | — |
| 2014-01-10 | $33.72 | $34.28 | $33.62 | $34.27 | 3,015,000 | — | — | — | — | — |
| 2014-01-09 | $32.94 | $34.22 | $32.88 | $33.52 | 7,755,600 | — | — | — | — | — |
| 2014-01-08 | $32.38 | $32.47 | $32.06 | $32.21 | 3,379,400 | — | — | — | — | — |
| 2014-01-07 | $32.63 | $32.85 | $32.44 | $32.44 | 2,357,600 | — | — | — | — | — |
| 2014-01-06 | $33.50 | $33.61 | $32.63 | $32.65 | 2,298,200 | — | — | — | — | — |
| 2014-01-03 | $33.17 | $33.49 | $32.90 | $33.31 | 2,058,800 | — | — | — | — | — |
| 2014-01-02 | $32.44 | $32.74 | $32.44 | $32.72 | 1,658,600 | — | — | — | — | — |
| 2013-12-31 | $32.35 | $32.56 | $32.33 | $32.49 | 518,800 | — | — | — | — | — |
| 2013-12-30 | $31.90 | $32.33 | $31.88 | $32.24 | 657,600 | — | — | — | — | — |
| 2013-12-27 | $32.06 | $32.08 | $31.90 | $31.92 | 611,800 | — | — | — | — | — |
| 2013-12-26 | $32.01 | $32.01 | $31.78 | $31.89 | 1,259,600 | — | — | — | — | — |
| 2013-12-24 | $31.80 | $31.92 | $31.73 | $31.82 | 606,800 | — | — | — | — | — |
| 2013-12-23 | $31.75 | $31.91 | $31.55 | $31.80 | 1,164,400 | — | — | — | — | — |
| 2013-12-20 | $30.78 | $31.77 | $30.75 | $31.75 | 2,247,800 | — | — | — | — | — |
| 2013-12-19 | $31.47 | $31.55 | $30.61 | $30.75 | 1,739,200 | — | — | — | — | — |
| 2013-12-18 | $31.19 | $31.42 | $30.80 | $31.38 | 1,844,200 | — | — | — | — | — |
| 2013-12-17 | $31.58 | $31.73 | $31.35 | $31.68 | 972,800 | — | — | — | — | — |
| 2013-12-16 | $31.54 | $31.59 | $31.34 | $31.52 | 1,073,000 | — | — | — | — | — |
| 2013-12-13 | $31.50 | $31.61 | $31.28 | $31.39 | 742,000 | — | — | — | — | — |
| 2013-12-12 | $31.58 | $31.62 | $31.27 | $31.41 | 1,104,600 | — | — | — | — | — |
| 2013-12-11 | $31.75 | $31.84 | $31.43 | $31.60 | 1,116,600 | — | — | — | — | — |
| 2013-12-10 | $31.68 | $31.85 | $31.67 | $31.75 | 902,400 | — | — | — | — | — |
| 2013-12-09 | $31.73 | $31.92 | $31.73 | $31.77 | 1,087,800 | — | — | — | — | — |
| 2013-12-06 | $31.35 | $31.71 | $31.17 | $31.68 | 1,071,400 | — | — | — | — | — |
| 2013-12-05 | $31.23 | $31.37 | $31.08 | $31.11 | 1,051,600 | — | — | — | — | — |
| 2013-12-04 | $31.36 | $31.57 | $31.06 | $31.08 | 955,200 | — | — | — | — | — |
| 2013-12-03 | $31.25 | $31.52 | $31.25 | $31.45 | 1,305,000 | — | — | — | — | — |
| 2013-12-02 | $31.56 | $31.76 | $31.30 | $31.33 | 1,185,400 | — | — | — | — | — |
| 2013-11-29 | $31.50 | $31.78 | $31.45 | $31.52 | 428,400 | — | — | — | — | — |
| 2013-11-27 | $31.75 | $31.76 | $31.33 | $31.51 | 1,629,400 | — | — | — | — | — |
| 2013-11-26 | $31.90 | $31.94 | $31.72 | $31.74 | 971,000 | — | — | — | — | — |
| 2013-11-25 | $31.63 | $31.88 | $31.49 | $31.77 | 1,551,800 | — | — | — | — | — |
| 2013-11-22 | $31.83 | $31.90 | $31.48 | $31.50 | 992,400 | — | — | — | — | — |
| 2013-11-21 | $31.52 | $31.86 | $31.43 | $31.75 | 900,200 | — | — | — | — | — |
| 2013-11-20 | $31.74 | $31.91 | $31.37 | $31.41 | 1,009,800 | — | — | — | — | — |
| 2013-11-19 | $31.85 | $31.97 | $31.55 | $31.71 | 1,528,800 | — | — | — | — | — |
| 2013-11-18 | $31.94 | $32.21 | $31.69 | $31.85 | 1,462,600 | — | — | — | — | — |
| 2013-11-15 | $31.50 | $31.76 | $31.36 | $31.75 | 904,600 | — | — | — | — | — |
| 2013-11-14 | $31.47 | $31.55 | $31.11 | $31.52 | 2,273,000 | — | — | — | — | — |
| 2013-11-13 | $30.61 | $31.16 | $30.45 | $31.15 | 1,646,600 | — | — | — | $0.01 | — |
| 2013-11-12 | $30.46 | $30.76 | $30.39 | $30.73 | 1,063,800 | — | — | — | — | — |
| 2013-11-11 | $30.32 | $30.64 | $30.21 | $30.52 | 697,600 | — | — | — | — | — |
| 2013-11-08 | $29.99 | $30.42 | $29.90 | $30.41 | 1,007,200 | — | — | — | — | — |
| 2013-11-07 | $30.34 | $30.39 | $29.96 | $29.98 | 1,773,600 | — | — | — | — | — |
| 2013-11-06 | $29.97 | $30.29 | $29.95 | $30.26 | 1,168,800 | — | — | — | — | — |
| 2013-11-05 | $29.85 | $30.13 | $29.65 | $29.91 | 1,447,600 | — | — | — | — | — |
| 2013-11-04 | $30.00 | $30.08 | $29.89 | $30.02 | 1,155,800 | — | — | — | — | — |
| 2013-11-01 | $29.80 | $29.92 | $29.58 | $29.85 | 1,206,200 | — | — | — | — | — |
| 2013-10-31 | $29.80 | $29.94 | $29.62 | $29.74 | 1,585,800 | — | — | — | — | — |
| 2013-10-30 | $29.96 | $30.14 | $29.73 | $29.90 | 1,289,400 | — | — | — | — | — |
| 2013-10-29 | $30.02 | $30.12 | $29.70 | $30.01 | 2,394,800 | — | — | — | — | — |
| 2013-10-28 | $29.89 | $30.02 | $29.65 | $29.91 | 1,625,400 | — | — | — | — | — |
| 2013-10-25 | $29.79 | $29.86 | $29.44 | $29.85 | 1,818,800 | — | — | — | — | — |
| 2013-10-24 | $29.60 | $29.88 | $29.34 | $29.82 | 2,306,400 | — | — | — | — | — |
| 2013-10-23 | $29.39 | $29.60 | $29.23 | $29.48 | 2,143,600 | — | — | — | — | — |
| 2013-10-22 | $28.95 | $29.61 | $28.90 | $29.59 | 2,887,000 | — | — | — | — | — |
| 2013-10-21 | $28.47 | $28.88 | $28.41 | $28.81 | 1,376,600 | — | — | — | — | — |
| 2013-10-18 | $28.15 | $28.45 | $28.03 | $28.42 | 1,354,400 | — | — | — | — | — |
| 2013-10-17 | $28.15 | $28.17 | $27.88 | $27.98 | 1,030,200 | — | — | — | — | — |
| 2013-10-16 | $27.86 | $28.20 | $27.79 | $28.18 | 1,847,800 | — | — | — | — | — |
| 2013-10-15 | $27.66 | $27.74 | $27.50 | $27.67 | 1,495,400 | — | — | — | — | — |
| 2013-10-14 | $27.44 | $27.75 | $27.37 | $27.75 | 1,089,800 | — | — | — | — | — |
| 2013-10-11 | $27.66 | $27.81 | $27.48 | $27.62 | 979,800 | — | — | — | — | — |
| 2013-10-10 | $27.40 | $27.76 | $27.37 | $27.59 | 1,579,800 | — | — | — | — | — |
| 2013-10-09 | $27.26 | $27.28 | $26.92 | $27.15 | 2,292,000 | — | — | — | — | — |
| 2013-10-08 | $27.47 | $27.67 | $26.61 | $26.87 | 2,663,800 | — | — | — | — | — |
| 2013-10-07 | $27.98 | $28.22 | $27.38 | $27.42 | 2,888,400 | — | — | — | — | — |
| 2013-10-04 | $28.47 | $28.55 | $28.25 | $28.47 | 1,867,600 | — | — | — | — | — |
| 2013-10-03 | $28.25 | $28.56 | $27.90 | $28.51 | 3,878,400 | — | — | — | — | — |
| 2013-10-02 | $27.13 | $28.71 | $27.00 | $28.25 | 16,312,600 | — | — | — | — | — |
| 2013-10-01 | $25.45 | $25.73 | $25.25 | $25.35 | 4,146,200 | — | — | — | — | — |
| 2013-09-30 | $25.17 | $25.73 | $25.06 | $25.54 | 2,399,800 | — | — | — | — | — |
| 2013-09-27 | $25.21 | $25.38 | $25.02 | $25.25 | 1,667,400 | — | — | — | — | — |
| 2013-09-26 | $25.03 | $25.26 | $24.97 | $25.21 | 960,200 | — | — | — | — | — |
| 2013-09-25 | $24.85 | $25.15 | $24.75 | $24.97 | 1,045,800 | — | — | — | — | — |
| 2013-09-24 | $24.88 | $25.08 | $24.68 | $24.80 | 710,000 | — | — | — | — | — |
| 2013-09-23 | $24.99 | $25.06 | $24.72 | $24.76 | 910,400 | — | — | — | — | — |
| 2013-09-20 | $25.09 | $25.19 | $24.83 | $24.99 | 1,841,400 | — | — | — | — | — |
| 2013-09-19 | $25.16 | $25.21 | $24.95 | $24.96 | 698,800 | — | — | — | — | — |
| 2013-09-18 | $24.89 | $25.12 | $24.79 | $25.09 | 935,200 | — | — | — | — | — |
| 2013-09-17 | $24.96 | $25.09 | $24.85 | $24.97 | 947,400 | — | — | — | — | — |
| 2013-09-16 | $24.89 | $25.14 | $24.83 | $24.96 | 1,063,000 | — | — | — | — | — |
| 2013-09-13 | $24.79 | $24.79 | $24.52 | $24.69 | 597,400 | — | — | — | — | — |
| 2013-09-12 | $24.83 | $24.97 | $24.67 | $24.68 | 516,000 | — | — | — | — | — |
| 2013-09-11 | $24.65 | $24.85 | $24.59 | $24.82 | 631,200 | — | — | — | — | — |
| 2013-09-10 | $24.65 | $24.75 | $24.59 | $24.64 | 746,400 | — | — | — | — | — |
| 2013-09-09 | $24.25 | $24.59 | $24.25 | $24.51 | 737,400 | — | — | — | — | — |
| 2013-09-06 | $24.01 | $24.27 | $23.84 | $24.14 | 760,800 | — | — | — | — | — |
| 2013-09-05 | $23.92 | $24.03 | $23.85 | $23.89 | 912,200 | — | — | — | — | — |
| 2013-09-04 | $23.95 | $24.08 | $23.94 | $23.98 | 573,800 | — | — | — | — | — |
| 2013-09-03 | $24.03 | $24.04 | $23.67 | $23.92 | 3,013,800 | — | — | — | — | — |
| 2013-08-30 | $24.05 | $24.05 | $23.77 | $23.83 | 880,200 | — | — | — | — | — |
| 2013-08-29 | $23.99 | $24.12 | $23.92 | $24.02 | 1,012,400 | — | — | — | — | — |
| 2013-08-28 | $23.95 | $24.15 | $23.89 | $24.08 | 538,000 | — | — | — | — | — |
| 2013-08-27 | $24.33 | $24.38 | $23.97 | $24.00 | 661,600 | — | — | — | — | — |
| 2013-08-26 | $24.50 | $24.68 | $24.42 | $24.50 | 973,400 | — | — | — | — | — |
| 2013-08-23 | $24.50 | $24.50 | $24.31 | $24.48 | 745,600 | — | — | — | — | — |
| 2013-08-22 | $24.17 | $24.50 | $24.17 | $24.44 | 519,800 | — | — | — | — | — |
| 2013-08-21 | $24.10 | $24.31 | $24.00 | $24.19 | 1,012,800 | — | — | — | — | — |
| 2013-08-20 | $23.93 | $24.24 | $23.77 | $24.18 | 1,189,000 | — | — | — | — | — |
| 2013-08-19 | $23.96 | $24.08 | $23.85 | $23.96 | 1,500,600 | — | — | — | — | — |
| 2013-08-16 | $23.83 | $24.00 | $23.78 | $23.99 | 1,159,200 | — | — | — | — | — |
| 2013-08-15 | $23.73 | $23.89 | $23.69 | $23.86 | 1,317,200 | — | — | — | — | — |
| 2013-08-14 | $23.43 | $24.00 | $23.41 | $24.00 | 1,978,400 | — | — | — | $0.01 | — |
| 2013-08-13 | $24.01 | $24.06 | $23.65 | $23.82 | 1,275,600 | — | — | — | — | — |
| 2013-08-12 | $23.80 | $23.99 | $23.73 | $23.81 | 637,400 | — | — | — | — | — |
| 2013-08-09 | $23.94 | $24.08 | $23.83 | $23.86 | 544,600 | — | — | — | — | — |
| 2013-08-08 | $23.97 | $24.16 | $23.86 | $23.97 | 1,177,000 | — | — | — | — | — |
| 2013-08-07 | $24.22 | $24.22 | $23.78 | $23.85 | 1,092,400 | — | — | — | — | — |
| 2013-08-06 | $24.14 | $24.25 | $24.01 | $24.23 | 1,025,800 | — | — | — | — | — |
| 2013-08-05 | $24.05 | $24.24 | $24.03 | $24.18 | 623,200 | — | — | — | — | — |
| 2013-08-02 | $24.27 | $24.48 | $24.05 | $24.11 | 1,148,000 | — | — | — | — | — |
| 2013-08-01 | $23.60 | $24.31 | $23.58 | $24.25 | 3,560,400 | — | — | — | — | — |
| 2013-07-31 | $23.52 | $23.74 | $23.14 | $23.16 | 2,056,400 | — | — | — | — | — |
| 2013-07-30 | $23.03 | $23.47 | $22.93 | $23.42 | 1,755,200 | — | — | — | — | — |
| 2013-07-29 | $23.02 | $23.12 | $22.69 | $22.94 | 2,564,000 | — | — | — | — | — |
| 2013-07-26 | $22.91 | $23.33 | $22.48 | $23.08 | 6,855,200 | — | — | — | — | — |
| 2013-07-25 | $24.41 | $24.60 | $24.29 | $24.34 | 2,784,200 | — | — | — | — | — |
| 2013-07-24 | $24.82 | $24.83 | $24.42 | $24.47 | 2,658,400 | — | — | — | — | — |
| 2013-07-23 | $24.62 | $24.88 | $24.42 | $24.70 | 1,675,000 | — | — | — | — | — |
| 2013-07-22 | $24.20 | $24.63 | $24.17 | $24.50 | 1,592,600 | — | — | — | — | — |
| 2013-07-19 | $24.09 | $24.25 | $24.06 | $24.17 | 1,400,000 | — | — | — | — | — |
| 2013-07-18 | $23.98 | $24.31 | $23.94 | $24.14 | 1,310,000 | — | — | — | — | — |
| 2013-07-17 | $24.00 | $24.05 | $23.89 | $23.97 | 1,965,200 | — | — | — | — | — |
| 2013-07-16 | $24.00 | $24.03 | $23.85 | $23.91 | 933,000 | — | — | — | — | — |
| 2013-07-15 | $24.00 | $24.18 | $23.95 | $24.00 | 867,200 | — | — | — | — | — |
| 2013-07-12 | $24.03 | $24.23 | $23.94 | $24.01 | 975,600 | — | — | — | — | — |
| 2013-07-11 | $24.07 | $24.25 | $23.92 | $24.04 | 1,285,400 | — | — | — | — | — |
| 2013-07-10 | $23.86 | $23.99 | $23.77 | $23.87 | 1,472,000 | — | — | — | — | — |
| 2013-07-09 | $23.88 | $23.99 | $23.80 | $23.86 | 1,445,600 | — | — | — | — | — |
| 2013-07-08 | $23.62 | $23.92 | $23.61 | $23.77 | 1,431,200 | — | — | — | — | — |
| 2013-07-05 | $23.39 | $23.51 | $23.31 | $23.50 | 912,200 | — | — | — | — | — |
| 2013-07-03 | $23.26 | $23.38 | $23.09 | $23.23 | 826,200 | — | — | — | — | — |
| 2013-07-02 | $23.39 | $23.56 | $23.18 | $23.30 | 1,198,200 | — | — | — | — | — |
| 2013-07-01 | $23.25 | $23.56 | $23.22 | $23.36 | 1,386,400 | — | — | — | — | — |
| 2013-06-28 | $23.43 | $23.44 | $23.05 | $23.16 | 2,356,400 | — | — | — | — | — |
| 2013-06-27 | $23.28 | $23.56 | $23.20 | $23.47 | 823,000 | — | — | — | — | — |
| 2013-06-26 | $23.23 | $23.31 | $23.00 | $23.16 | 761,400 | — | — | — | — | — |
| 2013-06-25 | $23.06 | $23.14 | $22.95 | $23.00 | 874,600 | — | — | — | — | — |
| 2013-06-24 | $22.83 | $23.03 | $22.42 | $22.91 | 1,999,600 | — | — | — | — | — |
| 2013-06-21 | $23.50 | $23.55 | $22.89 | $22.93 | 2,998,200 | — | — | — | — | — |
| 2013-06-20 | $23.78 | $23.90 | $23.36 | $23.36 | 904,400 | — | — | — | — | — |
| 2013-06-19 | $24.34 | $24.38 | $23.97 | $23.99 | 1,234,200 | — | — | — | — | — |
| 2013-06-18 | $24.25 | $24.47 | $24.17 | $24.45 | 885,400 | — | — | — | — | — |
| 2013-06-17 | $24.24 | $24.30 | $24.12 | $24.19 | 1,066,200 | — | — | — | — | — |
| 2013-06-14 | $24.25 | $24.38 | $24.08 | $24.08 | 1,255,600 | — | — | — | — | — |
| 2013-06-13 | $23.81 | $24.26 | $23.58 | $24.22 | 1,844,200 | — | — | — | — | — |
| 2013-06-12 | $23.97 | $24.00 | $23.81 | $23.85 | 1,220,200 | — | — | — | — | — |
| 2013-06-11 | $23.66 | $24.00 | $23.51 | $23.90 | 1,910,200 | — | — | — | — | — |
| 2013-06-10 | $23.66 | $24.00 | $23.57 | $23.84 | 1,384,200 | — | — | — | — | — |
| 2013-06-07 | $23.74 | $23.89 | $23.56 | $23.62 | 1,510,000 | — | — | — | — | — |
| 2013-06-06 | $23.48 | $23.58 | $23.38 | $23.57 | 1,270,400 | — | — | — | — | — |
| 2013-06-05 | $23.73 | $23.89 | $23.56 | $23.57 | 1,519,000 | — | — | — | — | — |
| 2013-06-04 | $24.05 | $24.17 | $23.69 | $23.81 | 1,717,400 | — | — | — | — | — |
| 2013-06-03 | $23.95 | $24.09 | $23.67 | $24.07 | 1,652,600 | — | — | — | — | — |
| 2013-05-31 | $24.23 | $24.36 | $23.93 | $23.98 | 1,336,800 | — | — | — | — | — |
| 2013-05-30 | $24.03 | $24.45 | $24.00 | $24.35 | 1,855,800 | — | — | — | — | — |
| 2013-05-29 | $23.42 | $24.07 | $23.39 | $24.00 | 2,516,800 | — | — | — | — | — |
| 2013-05-28 | $23.75 | $23.98 | $23.43 | $23.44 | 1,065,800 | — | — | — | — | — |
| 2013-05-24 | $23.41 | $23.56 | $23.24 | $23.55 | 1,018,200 | — | — | — | — | — |
| 2013-05-23 | $23.30 | $23.62 | $23.24 | $23.49 | 2,290,000 | — | — | — | — | — |
| 2013-05-22 | $23.68 | $23.88 | $23.39 | $23.49 | 1,510,600 | — | — | — | — | — |
| 2013-05-21 | $23.62 | $23.86 | $23.58 | $23.70 | 1,678,600 | — | — | — | — | — |
| 2013-05-20 | $23.61 | $23.75 | $23.57 | $23.64 | 1,340,200 | — | — | — | — | — |
| 2013-05-17 | $23.39 | $23.84 | $23.34 | $23.69 | 1,534,800 | — | — | — | — | — |
| 2013-05-16 | $23.26 | $23.83 | $23.23 | $23.38 | 2,076,600 | — | — | — | — | — |
| 2013-05-15 | $23.55 | $23.67 | $23.25 | $23.32 | 1,926,400 | — | — | — | $0.01 | — |
| 2013-05-14 | $23.24 | $23.69 | $23.24 | $23.64 | 900,800 | — | — | — | — | — |
| 2013-05-13 | $23.40 | $23.40 | $23.12 | $23.28 | 1,084,000 | — | — | — | — | — |
| 2013-05-10 | $23.48 | $23.60 | $23.33 | $23.39 | 986,200 | — | — | — | — | — |
| 2013-05-09 | $23.60 | $23.66 | $23.44 | $23.48 | 713,800 | — | — | — | — | — |
| 2013-05-08 | $23.60 | $23.68 | $23.52 | $23.59 | 938,800 | — | — | — | — | — |
| 2013-05-07 | $23.63 | $23.72 | $23.51 | $23.58 | 1,672,600 | — | — | — | — | — |
| 2013-05-06 | $23.45 | $23.69 | $23.39 | $23.54 | 1,965,000 | — | — | — | — | — |
| 2013-05-03 | $23.58 | $23.76 | $23.43 | $23.45 | 1,595,200 | — | — | — | — | — |
| 2013-05-02 | $23.41 | $23.58 | $23.39 | $23.44 | 1,335,200 | — | — | — | — | — |
| 2013-05-01 | $23.03 | $23.41 | $22.94 | $23.37 | 1,958,000 | — | — | — | — | — |
| 2013-04-30 | $22.64 | $23.49 | $22.64 | $23.20 | 1,877,800 | — | — | — | — | — |
| 2013-04-29 | $23.00 | $23.11 | $22.89 | $23.06 | 1,201,000 | — | — | — | — | — |
| 2013-04-26 | $22.82 | $22.96 | $22.75 | $22.96 | 1,081,400 | — | — | — | — | — |
| 2013-04-25 | $22.93 | $23.07 | $22.82 | $22.87 | 836,400 | — | — | — | — | — |
| 2013-04-24 | $23.00 | $23.03 | $22.83 | $22.91 | 1,611,800 | — | — | — | — | — |
| 2013-04-23 | $22.75 | $22.99 | $22.64 | $22.97 | 1,660,600 | — | — | — | — | — |
| 2013-04-22 | $22.42 | $22.66 | $22.18 | $22.64 | 1,390,200 | — | — | — | — | — |
| 2013-04-19 | $22.40 | $22.51 | $22.15 | $22.38 | 1,919,400 | — | — | — | — | — |
| 2013-04-18 | $22.58 | $22.59 | $22.21 | $22.32 | 1,869,800 | — | — | — | — | — |
| 2013-04-17 | $22.47 | $22.52 | $22.15 | $22.50 | 1,752,600 | — | — | — | — | — |
| 2013-04-16 | $22.42 | $22.63 | $22.25 | $22.61 | 1,448,600 | — | — | — | — | — |
| 2013-04-15 | $22.62 | $22.67 | $22.26 | $22.27 | 1,676,600 | — | — | — | — | — |
| 2013-04-12 | $23.15 | $23.16 | $22.68 | $22.77 | 1,147,200 | — | — | — | — | — |
| 2013-04-11 | $23.05 | $23.19 | $23.03 | $23.17 | 1,248,600 | — | — | — | — | — |
| 2013-04-10 | $22.78 | $23.16 | $22.78 | $23.05 | 1,607,400 | — | — | — | — | — |
| 2013-04-09 | $23.05 | $23.20 | $22.76 | $22.77 | 2,792,600 | — | — | — | — | — |
| 2013-04-08 | $22.20 | $22.61 | $22.16 | $22.60 | 2,113,000 | — | — | — | — | — |
| 2013-04-05 | $22.05 | $22.25 | $22.01 | $22.22 | 2,446,400 | — | — | — | — | — |
| 2013-04-04 | $22.24 | $22.42 | $21.86 | $22.34 | 3,158,400 | — | — | — | — | — |
| 2013-04-03 | $22.90 | $23.39 | $22.08 | $22.26 | 10,829,000 | — | — | — | — | — |
| 2013-04-02 | $24.60 | $24.65 | $24.35 | $24.50 | 1,618,800 | — | — | — | — | — |
| 2013-04-01 | $24.88 | $24.95 | $24.42 | $24.57 | 1,740,800 | — | — | — | — | — |
| 2013-03-28 | $24.70 | $24.89 | $24.56 | $24.83 | 1,395,600 | — | — | — | — | — |
| 2013-03-27 | $24.54 | $24.74 | $24.33 | $24.72 | 1,285,000 | — | — | — | — | — |
| 2013-03-26 | $24.55 | $24.74 | $24.48 | $24.70 | 1,147,000 | — | — | — | — | — |
| 2013-03-25 | $24.31 | $24.48 | $24.17 | $24.45 | 944,200 | — | — | — | — | — |
| 2013-03-22 | $24.17 | $24.28 | $23.94 | $24.23 | 1,184,000 | — | — | — | — | — |
| 2013-03-21 | $23.75 | $24.19 | $23.75 | $24.14 | 1,489,400 | — | — | — | — | — |
| 2013-03-20 | $23.77 | $23.93 | $23.67 | $23.89 | 752,400 | — | — | — | — | — |
| 2013-03-19 | $23.63 | $23.77 | $23.43 | $23.69 | 1,024,000 | — | — | — | — | — |
| 2013-03-18 | $23.70 | $23.83 | $23.49 | $23.63 | 1,268,400 | — | — | — | — | — |
| 2013-03-15 | $24.26 | $24.30 | $23.68 | $23.97 | 2,526,400 | — | — | — | — | — |
| 2013-03-14 | $24.40 | $24.55 | $24.25 | $24.33 | 753,400 | — | — | — | — | — |
| 2013-03-13 | $24.07 | $24.41 | $24.07 | $24.33 | 1,619,600 | — | — | — | — | — |
| 2013-03-12 | $23.84 | $24.08 | $23.69 | $24.06 | 1,464,800 | — | — | — | — | — |
| 2013-03-11 | $23.67 | $23.94 | $23.61 | $23.82 | 782,600 | — | — | — | — | — |
| 2013-03-08 | $23.82 | $23.84 | $23.62 | $23.68 | 1,133,800 | — | — | — | — | — |
| 2013-03-07 | $23.70 | $23.77 | $23.50 | $23.65 | 2,216,000 | — | — | — | — | — |
| 2013-03-06 | $24.26 | $24.33 | $23.75 | $23.75 | 1,571,000 | — | — | — | — | — |
| 2013-03-05 | $24.20 | $24.42 | $24.15 | $24.18 | 1,066,000 | — | — | — | — | — |
| 2013-03-04 | $23.96 | $24.12 | $23.87 | $24.11 | 1,395,400 | — | — | — | — | — |
| 2013-03-01 | $24.00 | $24.15 | $23.74 | $24.01 | 2,338,000 | — | — | — | — | — |
| 2013-02-28 | $24.59 | $24.64 | $23.99 | $24.10 | 2,576,000 | — | — | — | — | — |
| 2013-02-27 | $24.51 | $24.67 | $24.29 | $24.60 | 1,900,000 | — | — | — | — | — |
| 2013-02-26 | $24.53 | $24.60 | $24.28 | $24.54 | 1,125,600 | — | — | — | — | — |
| 2013-02-25 | $24.95 | $24.95 | $24.43 | $24.44 | 914,200 | — | — | — | — | — |
| 2013-02-22 | $24.85 | $25.10 | $24.61 | $24.84 | 1,118,400 | — | — | — | — | — |
| 2013-02-21 | $25.00 | $25.05 | $24.25 | $24.66 | 1,321,200 | — | — | — | — | — |
| 2013-02-20 | $25.56 | $25.56 | $25.15 | $25.15 | 1,276,800 | — | — | — | — | — |
| 2013-02-19 | $25.10 | $25.62 | $25.06 | $25.50 | 2,713,400 | — | — | — | — | — |
| 2013-02-15 | $24.91 | $25.22 | $24.83 | $25.07 | 972,200 | — | — | — | — | — |
| 2013-02-14 | $24.82 | $25.10 | $24.82 | $24.96 | 912,400 | — | — | — | — | — |
| 2013-02-13 | $24.75 | $24.90 | $24.50 | $24.90 | 1,126,400 | — | — | — | $0.01 | — |
| 2013-02-12 | $24.91 | $24.97 | $24.75 | $24.78 | 1,177,400 | — | — | — | — | — |
| 2013-02-11 | $24.91 | $25.05 | $24.85 | $24.97 | 918,000 | — | — | — | — | — |
| 2013-02-08 | $24.77 | $25.05 | $24.75 | $24.97 | 868,200 | — | — | — | — | — |
| 2013-02-07 | $24.87 | $25.01 | $24.59 | $24.78 | 985,800 | — | — | — | — | — |
| 2013-02-06 | $24.76 | $24.94 | $24.60 | $24.93 | 814,800 | — | — | — | — | — |
| 2013-02-05 | $24.55 | $24.82 | $24.44 | $24.80 | 1,101,800 | — | — | — | — | — |
| 2013-02-04 | $24.52 | $24.71 | $24.38 | $24.40 | 964,400 | — | — | — | — | — |
| 2013-02-01 | $24.71 | $24.75 | $24.50 | $24.62 | 961,000 | — | — | — | — | — |
| 2013-01-31 | $24.64 | $24.68 | $24.43 | $24.63 | 838,800 | — | — | — | — | — |
| 2013-01-30 | $24.72 | $24.72 | $24.57 | $24.64 | 1,197,200 | — | — | — | — | — |
| 2013-01-29 | $24.80 | $24.83 | $24.64 | $24.74 | 1,342,000 | — | — | — | — | — |
| 2013-01-28 | $24.95 | $25.05 | $24.83 | $24.87 | 1,679,600 | — | — | — | — | — |
| 2013-01-25 | $24.90 | $24.99 | $24.77 | $24.94 | 1,035,800 | — | — | — | — | — |
| 2013-01-24 | $24.76 | $24.97 | $24.72 | $24.83 | 2,246,800 | — | — | — | — | — |
| 2013-01-23 | $25.05 | $25.08 | $24.78 | $24.78 | 1,278,600 | — | — | — | — | — |
| 2013-01-22 | $24.99 | $25.11 | $24.89 | $25.11 | 1,091,600 | — | — | — | — | — |
| 2013-01-18 | $24.84 | $25.05 | $24.76 | $25.04 | 1,943,600 | — | — | — | — | — |
| 2013-01-17 | $25.05 | $25.36 | $24.79 | $24.83 | 2,802,200 | — | — | — | — | — |
| 2013-01-16 | $24.76 | $25.00 | $24.73 | $24.75 | 1,698,800 | — | — | — | — | — |
| 2013-01-15 | $24.31 | $24.93 | $24.31 | $24.92 | 1,737,600 | — | — | — | — | — |
| 2013-01-14 | $24.58 | $24.72 | $24.50 | $24.71 | 1,346,600 | — | — | — | — | — |
| 2013-01-11 | $24.50 | $24.57 | $24.39 | $24.51 | 1,029,200 | — | — | — | — | — |
| 2013-01-10 | $24.58 | $24.58 | $24.31 | $24.55 | 2,058,000 | — | — | — | — | — |
| 2013-01-09 | $25.08 | $25.08 | $24.07 | $24.43 | 7,141,600 | — | — | — | — | — |
| 2013-01-08 | $22.89 | $23.23 | $22.80 | $23.03 | 2,138,000 | — | — | — | — | — |
| 2013-01-07 | $23.50 | $23.60 | $22.90 | $22.98 | 1,997,600 | — | — | — | — | — |
| 2013-01-04 | $23.25 | $23.66 | $23.01 | $23.60 | 1,513,600 | — | — | — | — | — |
| 2013-01-03 | $23.01 | $23.36 | $22.95 | $23.18 | 1,754,600 | — | — | — | — | — |
| 2013-01-02 | $23.09 | $23.16 | $22.83 | $23.07 | 1,228,800 | — | — | — | — | — |
| 2012-12-31 | $22.18 | $22.66 | $22.17 | $22.65 | 759,000 | — | — | — | — | — |
| 2012-12-28 | $22.31 | $22.56 | $22.25 | $22.30 | 607,400 | — | — | — | — | — |
| 2012-12-27 | $22.25 | $22.47 | $22.15 | $22.41 | 666,200 | — | — | — | — | — |
| 2012-12-26 | $22.44 | $22.44 | $22.22 | $22.24 | 526,600 | — | — | — | — | — |
| 2012-12-24 | $22.40 | $22.43 | $22.26 | $22.38 | 246,800 | — | — | — | — | — |
| 2012-12-21 | $22.50 | $22.64 | $22.40 | $22.42 | 1,833,400 | — | — | — | — | — |
| 2012-12-20 | $22.72 | $22.85 | $22.58 | $22.84 | 912,400 | — | — | — | — | — |
| 2012-12-19 | $22.85 | $22.91 | $22.69 | $22.70 | 940,000 | — | — | — | — | — |
| 2012-12-18 | $22.25 | $22.79 | $22.25 | $22.76 | 1,250,400 | — | — | — | — | — |
| 2012-12-17 | $22.11 | $22.42 | $22.11 | $22.34 | 805,600 | — | — | — | — | — |
| 2012-12-14 | $22.35 | $22.47 | $22.10 | $22.12 | 1,007,600 | — | — | — | — | — |
| 2012-12-13 | $22.50 | $22.65 | $22.26 | $22.35 | 520,000 | — | — | — | — | — |
| 2012-12-12 | $22.49 | $22.66 | $22.42 | $22.50 | 818,200 | — | — | — | — | — |
| 2012-12-11 | $22.20 | $22.48 | $22.14 | $22.39 | 1,971,800 | — | — | — | — | — |
| 2012-12-10 | $22.00 | $22.16 | $21.50 | $22.06 | 2,818,600 | — | — | — | — | — |
| 2012-12-07 | $22.34 | $22.41 | $22.22 | $22.24 | 536,600 | — | — | — | — | — |
| 2012-12-06 | $22.18 | $22.30 | $21.92 | $22.22 | 797,000 | — | — | — | — | — |
| 2012-12-05 | $22.05 | $22.30 | $21.88 | $22.23 | 972,800 | — | — | — | — | — |
| 2012-12-04 | $21.67 | $22.03 | $21.58 | $22.02 | 1,101,600 | — | — | — | — | — |
| 2012-12-03 | $22.05 | $22.05 | $21.51 | $21.74 | 853,200 | — | — | — | — | — |
| 2012-11-30 | $22.01 | $22.12 | $21.76 | $21.95 | 884,200 | — | — | — | — | — |
| 2012-11-29 | $21.93 | $22.02 | $21.83 | $21.93 | 683,400 | — | — | — | — | — |
| 2012-11-28 | $21.67 | $22.07 | $21.59 | $21.83 | 2,066,000 | — | — | — | — | — |
| 2012-11-27 | $21.75 | $22.01 | $21.53 | $21.72 | 1,227,200 | — | — | — | — | — |
| 2012-11-26 | $21.56 | $22.02 | $21.56 | $21.88 | 1,633,800 | — | — | — | — | — |
| 2012-11-23 | $21.33 | $21.64 | $21.12 | $21.64 | 352,000 | — | — | — | — | — |
| 2012-11-21 | $21.03 | $21.25 | $21.00 | $21.25 | 1,203,400 | — | — | — | — | — |
| 2012-11-20 | $21.17 | $21.25 | $20.97 | $20.99 | 1,633,600 | — | — | — | — | — |
| 2012-11-19 | $21.11 | $21.30 | $21.00 | $21.23 | 1,883,800 | — | — | — | — | — |
| 2012-11-16 | $20.70 | $20.98 | $20.57 | $20.94 | 1,460,000 | — | — | — | — | — |
| 2012-11-15 | $20.68 | $20.80 | $20.57 | $20.71 | 910,600 | — | — | — | — | — |
| 2012-11-14 | $20.95 | $21.18 | $20.62 | $20.70 | 2,265,000 | — | — | — | $0.01 | — |
| 2012-11-13 | $20.78 | $21.16 | $20.78 | $20.94 | 1,044,000 | — | — | — | — | — |
| 2012-11-12 | $20.78 | $21.02 | $20.78 | $20.89 | 480,600 | — | — | — | — | — |
| 2012-11-09 | $20.71 | $20.87 | $20.50 | $20.73 | 1,768,000 | — | — | — | — | — |
| 2012-11-08 | $21.06 | $21.14 | $20.75 | $20.75 | 1,398,000 | — | — | — | — | — |
| 2012-11-07 | $21.51 | $21.58 | $21.05 | $21.05 | 1,424,000 | — | — | — | — | — |
| 2012-11-06 | $21.45 | $21.82 | $21.38 | $21.61 | 1,542,000 | — | — | — | — | — |
| 2012-11-05 | $21.68 | $21.74 | $21.44 | $21.47 | 777,200 | — | — | — | — | — |
| 2012-11-02 | $21.96 | $22.06 | $21.62 | $21.64 | 1,190,200 | — | — | — | — | — |
| 2012-11-01 | $21.42 | $22.10 | $21.02 | $21.95 | 2,561,800 | — | — | — | — | — |
| 2012-10-31 | $21.41 | $21.53 | $21.08 | $21.38 | 1,745,800 | — | — | — | — | — |
| 2012-10-26 | $21.48 | $21.55 | $21.28 | $21.53 | 1,203,400 | — | — | — | — | — |
| 2012-10-25 | $21.50 | $21.57 | $21.38 | $21.47 | 1,441,400 | — | — | — | — | — |
| 2012-10-24 | $21.58 | $21.61 | $21.24 | $21.35 | 1,633,600 | — | — | — | — | — |
| 2012-10-23 | $21.54 | $21.58 | $21.25 | $21.52 | 1,729,800 | — | — | — | — | — |
| 2012-10-22 | $21.71 | $21.76 | $21.60 | $21.71 | 1,572,800 | — | — | — | — | — |
| 2012-10-19 | $21.75 | $21.80 | $21.62 | $21.71 | 2,159,200 | — | — | — | — | — |
| 2012-10-18 | $21.88 | $21.98 | $21.72 | $21.77 | 874,400 | — | — | — | — | — |
| 2012-10-17 | $21.73 | $21.98 | $21.67 | $21.92 | 1,339,000 | — | — | — | — | — |
| 2012-10-16 | $21.62 | $21.75 | $21.58 | $21.74 | 732,800 | — | — | — | — | — |
| 2012-10-15 | $21.57 | $21.76 | $21.45 | $21.59 | 888,600 | — | — | — | — | — |
| 2012-10-12 | $21.45 | $21.65 | $21.39 | $21.57 | 2,001,800 | — | — | — | — | — |
| 2012-10-11 | $21.50 | $21.57 | $21.33 | $21.50 | 1,942,800 | — | — | — | — | — |
| 2012-10-10 | $21.43 | $21.47 | $21.21 | $21.31 | 1,956,400 | — | — | — | — | — |
| 2012-10-09 | $21.61 | $21.74 | $21.42 | $21.43 | 1,409,600 | — | — | — | — | — |
| 2012-10-08 | $21.87 | $21.88 | $21.62 | $21.67 | 1,175,200 | — | — | — | — | — |
| 2012-10-05 | $22.02 | $22.10 | $21.88 | $21.91 | 1,198,400 | — | — | — | — | — |
| 2012-10-04 | $21.53 | $22.01 | $21.46 | $21.94 | 3,545,200 | — | — | — | — | — |
| 2012-10-03 | $21.48 | $21.57 | $21.18 | $21.39 | 3,377,600 | — | — | — | — | — |
| 2012-10-02 | $20.94 | $21.59 | $20.94 | $21.48 | 2,842,800 | — | — | — | — | — |
| 2012-10-01 | $21.04 | $21.09 | $20.59 | $20.90 | 4,279,600 | — | — | — | — | — |
| 2012-09-28 | $21.68 | $21.94 | $20.68 | $20.92 | 6,518,400 | — | — | — | — | — |
| 2012-09-27 | $21.68 | $21.91 | $21.54 | $21.90 | 1,294,600 | — | — | — | — | — |
| 2012-09-26 | $21.86 | $21.91 | $21.49 | $21.63 | 1,474,000 | — | — | — | — | — |
| 2012-09-25 | $22.03 | $22.22 | $21.72 | $21.78 | 1,856,800 | — | — | — | — | — |
| 2012-09-24 | $21.94 | $22.01 | $21.72 | $21.87 | 1,147,000 | — | — | — | — | — |
| 2012-09-21 | $21.94 | $22.09 | $21.81 | $22.01 | 2,194,800 | — | — | — | — | — |
| 2012-09-20 | $21.83 | $22.00 | $21.67 | $21.80 | 1,177,000 | — | — | — | — | — |
| 2012-09-19 | $21.67 | $21.92 | $21.63 | $21.89 | 1,019,200 | — | — | — | — | — |
| 2012-09-18 | $21.73 | $21.78 | $21.51 | $21.64 | 1,322,600 | — | — | — | — | — |
| 2012-09-17 | $21.69 | $21.89 | $21.57 | $21.82 | 2,281,000 | — | — | — | — | — |
| 2012-09-14 | $21.56 | $21.85 | $21.52 | $21.68 | 1,082,600 | — | — | — | — | — |
| 2012-09-13 | $21.30 | $21.63 | $21.30 | $21.51 | 1,247,800 | — | — | — | — | — |
| 2012-09-12 | $21.07 | $21.35 | $21.07 | $21.31 | 825,400 | — | — | — | — | — |
| 2012-09-11 | $21.17 | $21.30 | $21.05 | $21.25 | 1,514,600 | — | — | — | — | — |
| 2012-09-10 | $20.95 | $21.36 | $20.89 | $21.23 | 1,769,400 | — | — | — | — | — |
| 2012-09-07 | $21.09 | $21.09 | $20.81 | $20.92 | 1,877,800 | — | — | — | — | — |
| 2012-09-06 | $21.00 | $21.25 | $21.00 | $21.05 | 1,370,800 | — | — | — | — | — |
| 2012-09-05 | $20.78 | $21.00 | $20.71 | $20.95 | 1,303,200 | — | — | — | — | — |
| 2012-09-04 | $20.80 | $20.89 | $20.52 | $20.77 | 1,707,600 | — | — | — | — | — |
| 2012-08-31 | $20.77 | $20.86 | $20.48 | $20.83 | 1,001,600 | — | — | — | — | — |
| 2012-08-30 | $20.64 | $20.77 | $20.52 | $20.66 | 1,141,200 | — | — | — | — | — |
| 2012-08-29 | $20.76 | $20.83 | $20.64 | $20.78 | 1,437,800 | — | — | — | — | — |
| 2012-08-28 | $20.58 | $20.85 | $20.49 | $20.78 | 2,121,600 | — | — | — | — | — |
| 2012-08-27 | $20.45 | $20.64 | $20.36 | $20.61 | 2,393,400 | — | — | — | — | — |
| 2012-08-24 | $20.11 | $20.45 | $20.08 | $20.42 | 2,566,600 | — | — | — | — | — |
| 2012-08-23 | $20.02 | $20.16 | $19.98 | $20.11 | 1,815,200 | — | — | — | — | — |
| 2012-08-22 | $19.88 | $20.12 | $19.68 | $20.07 | 2,681,400 | — | — | — | — | — |
| 2012-08-21 | $20.22 | $20.25 | $19.86 | $19.94 | 2,532,600 | — | — | — | — | — |
| 2012-08-20 | $20.47 | $20.50 | $20.09 | $20.17 | 3,069,800 | — | — | — | — | — |
| 2012-08-17 | $20.81 | $20.85 | $20.43 | $20.47 | 2,092,200 | — | — | — | — | — |
| 2012-08-16 | $20.68 | $20.94 | $20.63 | $20.77 | 2,844,200 | — | — | — | — | — |
| 2012-08-15 | $20.99 | $21.14 | $20.48 | $20.59 | 3,023,400 | — | — | — | $0.01 | — |
| 2012-08-14 | $21.10 | $21.19 | $20.83 | $21.00 | 1,858,200 | — | — | — | — | — |
| 2012-08-13 | $21.17 | $21.26 | $20.85 | $21.20 | 2,436,800 | — | — | — | — | — |
| 2012-08-10 | $21.31 | $21.50 | $21.15 | $21.47 | 883,600 | — | — | — | — | — |
| 2012-08-09 | $21.57 | $21.75 | $21.26 | $21.33 | 739,600 | — | — | — | — | — |
| 2012-08-08 | $21.58 | $21.81 | $21.41 | $21.53 | 1,881,800 | — | — | — | — | — |
| 2012-08-07 | $21.58 | $21.88 | $21.50 | $21.74 | 1,182,000 | — | — | — | — | — |
| 2012-08-06 | $21.31 | $21.62 | $21.25 | $21.51 | 1,165,200 | — | — | — | — | — |
| 2012-08-03 | $21.42 | $21.50 | $21.25 | $21.34 | 886,000 | — | — | — | — | — |
| 2012-08-02 | $20.92 | $21.25 | $20.82 | $21.01 | 1,143,200 | — | — | — | — | — |
| 2012-08-01 | $21.47 | $21.56 | $21.08 | $21.11 | 1,425,000 | — | — | — | — | — |
| 2012-07-31 | $21.79 | $21.87 | $21.30 | $21.41 | 2,402,200 | — | — | — | — | — |
| 2012-07-30 | $22.07 | $22.28 | $21.75 | $21.83 | 2,087,800 | — | — | — | — | — |
| 2012-07-27 | $21.50 | $22.53 | $20.99 | $22.17 | 4,897,200 | — | — | — | — | — |
| 2012-07-26 | $21.67 | $21.85 | $21.25 | $21.25 | 2,305,200 | — | — | — | — | — |
| 2012-07-25 | $21.60 | $21.82 | $21.02 | $21.38 | 3,197,600 | — | — | — | — | — |
| 2012-07-24 | $21.30 | $21.42 | $20.84 | $20.99 | 1,723,200 | — | — | — | — | — |
| 2012-07-23 | $21.32 | $21.40 | $20.95 | $21.30 | 2,371,200 | — | — | — | — | — |
| 2012-07-20 | $22.14 | $22.17 | $21.67 | $21.67 | 4,780,200 | — | — | — | — | — |
| 2012-07-19 | $22.34 | $22.55 | $22.24 | $22.28 | 2,574,200 | — | — | — | — | — |
| 2012-07-18 | $21.98 | $22.39 | $21.98 | $22.32 | 1,531,600 | — | — | — | — | — |
| 2012-07-17 | $22.02 | $22.12 | $21.83 | $22.06 | 1,814,200 | — | — | — | — | — |
| 2012-07-16 | $22.10 | $22.17 | $21.78 | $22.01 | 1,706,200 | — | — | — | — | — |
| 2012-07-13 | $21.74 | $22.09 | $21.69 | $22.08 | 1,559,000 | — | — | — | — | — |
| 2012-07-12 | $21.49 | $21.78 | $21.20 | $21.72 | 3,374,000 | — | — | — | — | — |
| 2012-07-11 | $21.60 | $21.67 | $21.50 | $21.62 | 1,254,200 | — | — | — | — | — |
| 2012-07-10 | $21.99 | $22.02 | $21.49 | $21.59 | 891,000 | — | — | — | — | — |
| 2012-07-09 | $21.77 | $21.88 | $21.52 | $21.86 | 1,427,800 | — | — | — | — | — |
| 2012-07-06 | $21.85 | $21.94 | $21.60 | $21.88 | 1,033,600 | — | — | — | — | — |
| 2012-07-05 | $21.75 | $22.10 | $21.66 | $22.05 | 1,338,200 | — | — | — | — | — |
| 2012-07-03 | $21.74 | $21.75 | $21.58 | $21.74 | 556,600 | — | — | — | — | — |
| 2012-07-02 | $21.70 | $21.89 | $21.44 | $21.74 | 1,034,800 | — | — | — | — | — |
| 2012-06-29 | $21.22 | $21.64 | $21.14 | $21.61 | 1,914,400 | — | — | — | — | — |
| 2012-06-28 | $20.63 | $20.93 | $20.58 | $20.93 | 1,220,600 | — | — | — | — | — |
| 2012-06-27 | $20.29 | $20.80 | $20.28 | $20.75 | 1,325,400 | — | — | — | — | — |
| 2012-06-26 | $20.14 | $20.30 | $19.97 | $20.27 | 1,926,200 | — | — | — | — | — |
| 2012-06-25 | $20.34 | $20.43 | $20.19 | $20.20 | 1,105,000 | — | — | — | — | — |
| 2012-06-22 | $20.51 | $20.62 | $20.40 | $20.58 | 2,318,000 | — | — | — | — | — |
| 2012-06-21 | $21.17 | $21.17 | $20.29 | $20.37 | 2,177,200 | — | — | — | — | — |
| 2012-06-20 | $21.12 | $21.17 | $20.94 | $21.12 | 1,051,400 | — | — | — | — | — |
| 2012-06-19 | $20.86 | $21.14 | $20.82 | $21.09 | 1,408,400 | — | — | — | — | — |
| 2012-06-18 | $20.49 | $20.80 | $20.38 | $20.75 | 1,151,800 | — | — | — | — | — |
| 2012-06-15 | $20.38 | $20.66 | $20.38 | $20.57 | 1,694,000 | — | — | — | — | — |
| 2012-06-14 | $20.26 | $20.48 | $20.14 | $20.30 | 1,224,400 | — | — | — | — | — |
| 2012-06-13 | $20.95 | $21.13 | $20.17 | $20.24 | 3,869,400 | — | — | — | — | — |
| 2012-06-12 | $21.03 | $21.15 | $20.94 | $21.09 | 724,600 | — | — | — | — | — |
| 2012-06-11 | $21.40 | $21.44 | $20.93 | $20.93 | 672,000 | — | — | — | — | — |
| 2012-06-08 | $21.13 | $21.30 | $20.93 | $21.24 | 1,669,200 | — | — | — | — | — |
| 2012-06-07 | $21.33 | $21.44 | $21.09 | $21.12 | 979,000 | — | — | — | — | — |
| 2012-06-06 | $20.86 | $21.19 | $20.74 | $21.09 | 1,773,000 | — | — | — | — | — |
| 2012-06-05 | $20.58 | $20.85 | $20.56 | $20.69 | 1,088,800 | — | — | — | — | — |
| 2012-06-04 | $20.70 | $20.79 | $20.44 | $20.71 | 935,000 | — | — | — | — | — |
| 2012-06-01 | $20.89 | $20.97 | $20.67 | $20.69 | 1,406,000 | — | — | — | — | — |
| 2012-05-31 | $21.28 | $21.38 | $21.00 | $21.24 | 1,172,400 | — | — | — | — | — |
| 2012-05-30 | $21.35 | $21.41 | $21.14 | $21.30 | 991,200 | — | — | — | — | — |
| 2012-05-29 | $21.55 | $21.69 | $21.42 | $21.58 | 1,221,600 | — | — | — | — | — |
| 2012-05-25 | $21.04 | $21.42 | $21.04 | $21.33 | 888,600 | — | — | — | — | — |
| 2012-05-24 | $21.25 | $21.30 | $21.00 | $21.05 | 1,211,200 | — | — | — | — | — |
| 2012-05-23 | $20.88 | $21.25 | $20.77 | $21.25 | 828,000 | — | — | — | — | — |
| 2012-05-22 | $21.11 | $21.42 | $20.97 | $21.08 | 1,582,800 | — | — | — | — | — |
| 2012-05-21 | $20.63 | $21.17 | $20.59 | $21.15 | 1,383,800 | — | — | — | — | — |
| 2012-05-18 | $20.80 | $21.11 | $20.59 | $20.62 | 1,164,200 | — | — | — | — | — |
| 2012-05-17 | $21.26 | $21.27 | $20.77 | $20.81 | 1,802,800 | — | — | — | — | — |
| 2012-05-16 | $21.48 | $21.53 | $21.23 | $21.23 | 1,576,200 | — | — | — | — | — |
| 2012-05-15 | $21.56 | $21.64 | $21.30 | $21.38 | 1,157,200 | — | — | — | $0.01 | — |
| 2012-05-14 | $21.55 | $21.65 | $21.42 | $21.52 | 1,252,000 | — | — | — | — | — |
| 2012-05-11 | $21.57 | $21.94 | $21.53 | $21.69 | 924,000 | — | — | — | — | — |
| 2012-05-10 | $21.97 | $22.01 | $21.65 | $21.68 | 1,590,800 | — | — | — | — | — |
| 2012-05-09 | $21.81 | $21.95 | $21.65 | $21.80 | 1,434,600 | — | — | — | — | — |
| 2012-05-08 | $22.11 | $22.11 | $21.86 | $21.99 | 2,924,400 | — | — | — | — | — |
| 2012-05-07 | $22.49 | $22.53 | $22.19 | $22.21 | 2,428,800 | — | — | — | — | — |
| 2012-05-04 | $22.28 | $22.51 | $21.85 | $22.48 | 4,814,600 | — | — | — | — | — |
| 2012-05-03 | $23.20 | $23.25 | $22.49 | $22.62 | 1,744,000 | — | — | — | — | — |
| 2012-05-02 | $23.24 | $23.42 | $23.09 | $23.18 | 1,725,200 | — | — | — | — | — |
| 2012-05-01 | $23.10 | $23.52 | $23.08 | $23.46 | 2,032,200 | — | — | — | — | — |
| 2012-04-30 | $23.32 | $23.34 | $23.05 | $23.22 | 1,531,600 | — | — | — | — | — |
| 2012-04-27 | $23.36 | $23.37 | $23.11 | $23.36 | 2,218,400 | — | — | — | — | — |
| 2012-04-26 | $22.72 | $23.42 | $22.69 | $23.27 | 2,693,600 | — | — | — | — | — |
| 2012-04-25 | $22.51 | $22.88 | $22.51 | $22.78 | 1,128,000 | — | — | — | — | — |
| 2012-04-24 | $22.33 | $22.39 | $22.22 | $22.37 | 1,596,000 | — | — | — | — | — |
| 2012-04-23 | $22.51 | $22.55 | $22.06 | $22.36 | 1,987,200 | — | — | — | — | — |
| 2012-04-20 | $22.70 | $22.86 | $22.54 | $22.73 | 2,269,800 | — | — | — | — | — |
| 2012-04-19 | $22.48 | $22.67 | $22.39 | $22.59 | 2,780,600 | — | — | — | — | — |
| 2012-04-18 | $22.49 | $22.61 | $22.30 | $22.42 | 2,552,200 | — | — | — | — | — |
| 2012-04-17 | $22.43 | $22.84 | $22.41 | $22.69 | 1,923,600 | — | — | — | — | — |
| 2012-04-16 | $22.51 | $22.53 | $22.22 | $22.35 | 1,062,000 | — | — | — | — | — |
| 2012-04-13 | $22.59 | $22.68 | $22.33 | $22.36 | 1,667,400 | — | — | — | — | — |
| 2012-04-12 | $22.30 | $22.75 | $22.24 | $22.73 | 1,924,600 | — | — | — | — | — |
| 2012-04-11 | $22.40 | $22.50 | $22.11 | $22.24 | 2,587,600 | — | — | — | — | — |
| 2012-04-10 | $22.76 | $22.77 | $22.13 | $22.27 | 3,550,000 | — | — | — | — | — |
| 2012-04-09 | $22.43 | $22.75 | $22.20 | $22.73 | 2,629,000 | — | — | — | — | — |
| 2012-04-05 | $23.02 | $23.10 | $22.51 | $22.83 | 2,185,400 | — | — | — | — | — |
| 2012-04-04 | $23.22 | $23.51 | $22.89 | $23.09 | 2,878,000 | — | — | — | — | — |
| 2012-04-03 | $23.20 | $23.67 | $22.73 | $23.45 | 9,435,600 | — | — | — | — | — |
| 2012-04-02 | $22.76 | $23.48 | $22.33 | $22.87 | 16,351,400 | — | — | — | — | — |
| 2012-03-30 | $26.26 | $26.27 | $22.55 | $23.75 | 7,379,200 | — | — | — | — | — |
| 2012-03-29 | $26.15 | $26.25 | $26.01 | $26.11 | 896,000 | — | — | — | — | — |
| 2012-03-28 | $26.61 | $26.65 | $26.09 | $26.28 | 1,017,400 | — | — | — | — | — |
| 2012-03-27 | $26.82 | $26.97 | $26.50 | $26.64 | 1,291,200 | — | — | — | — | — |
| 2012-03-26 | $26.51 | $26.75 | $26.49 | $26.74 | 567,000 | — | — | — | — | — |
| 2012-03-23 | $26.26 | $26.42 | $26.07 | $26.31 | 611,200 | — | — | — | — | — |
| 2012-03-22 | $26.02 | $26.37 | $25.85 | $26.25 | 750,000 | — | — | — | — | — |
| 2012-03-21 | $26.26 | $26.46 | $26.20 | $26.21 | 810,400 | — | — | — | — | — |
| 2012-03-20 | $26.18 | $26.35 | $26.15 | $26.26 | 842,000 | — | — | — | — | — |
| 2012-03-19 | $26.42 | $26.57 | $26.30 | $26.31 | 685,200 | — | — | — | — | — |
| 2012-03-16 | $26.41 | $26.50 | $26.30 | $26.40 | 952,800 | — | — | — | — | — |
| 2012-03-15 | $26.15 | $26.51 | $26.15 | $26.44 | 656,000 | — | — | — | — | — |
| 2012-03-14 | $26.28 | $26.33 | $26.10 | $26.16 | 766,600 | — | — | — | — | — |
| 2012-03-13 | $26.14 | $26.25 | $25.97 | $26.25 | 1,128,800 | — | — | — | — | — |
| 2012-03-12 | $26.02 | $26.16 | $25.91 | $25.96 | 553,800 | — | — | — | — | — |
| 2012-03-09 | $25.73 | $26.08 | $25.73 | $25.97 | 1,199,400 | — | — | — | — | — |
| 2012-03-08 | $25.62 | $25.97 | $25.54 | $25.69 | 804,600 | — | — | — | — | — |
| 2012-03-07 | $25.43 | $25.56 | $25.33 | $25.47 | 719,800 | — | — | — | — | — |
| 2012-03-06 | $25.39 | $25.52 | $25.28 | $25.38 | 1,136,800 | — | — | — | — | — |
| 2012-03-05 | $25.64 | $25.83 | $25.46 | $25.62 | 1,437,200 | — | — | — | — | — |
| 2012-03-02 | $26.01 | $26.04 | $25.50 | $25.61 | 1,049,400 | — | — | — | — | — |
| 2012-03-01 | $25.82 | $26.12 | $25.78 | $26.05 | 560,000 | — | — | — | — | — |
| 2012-02-29 | $26.19 | $26.27 | $25.74 | $25.81 | 1,310,400 | — | — | — | — | — |
| 2012-02-28 | $26.00 | $26.15 | $25.83 | $26.10 | 722,600 | — | — | — | — | — |
| 2012-02-27 | $25.82 | $26.10 | $25.61 | $25.97 | 999,600 | — | — | — | — | — |
| 2012-02-24 | $26.03 | $26.25 | $25.97 | $25.97 | 908,600 | — | — | — | — | — |
| 2012-02-23 | $25.84 | $26.00 | $25.66 | $25.97 | 608,200 | — | — | — | — | — |
| 2012-02-22 | $25.83 | $26.02 | $25.70 | $25.76 | 712,800 | — | — | — | — | — |
| 2012-02-21 | $26.08 | $26.11 | $25.73 | $25.79 | 585,000 | — | — | — | — | — |
| 2012-02-17 | $26.18 | $26.18 | $25.98 | $26.06 | 471,200 | — | — | — | — | — |
| 2012-02-16 | $25.93 | $26.14 | $25.79 | $26.05 | 745,000 | — | — | — | — | — |
| 2012-02-15 | $26.00 | $26.15 | $25.78 | $25.92 | 1,147,800 | — | — | — | — | — |
| 2012-02-14 | $25.58 | $25.95 | $25.56 | $25.93 | 1,332,200 | — | — | — | — | — |
| 2012-02-13 | $25.89 | $26.00 | $25.57 | $25.62 | 1,318,800 | — | — | — | $0.01 | — |
| 2012-02-10 | $25.55 | $25.83 | $25.54 | $25.74 | 1,615,400 | — | — | — | — | — |
| 2012-02-09 | $25.84 | $26.00 | $25.67 | $25.96 | 1,341,600 | — | — | — | — | — |
| 2012-02-08 | $25.35 | $25.76 | $25.24 | $25.75 | 1,802,600 | — | — | — | — | — |
| 2012-02-07 | $25.15 | $25.34 | $25.11 | $25.27 | 770,800 | — | — | — | — | — |
| 2012-02-06 | $25.22 | $25.36 | $25.16 | $25.22 | 653,600 | — | — | — | — | — |
| 2012-02-03 | $25.34 | $25.42 | $25.30 | $25.36 | 1,395,600 | — | — | — | — | — |
| 2012-02-02 | $25.24 | $25.35 | $25.10 | $25.17 | 2,008,200 | — | — | — | — | — |
| 2012-02-01 | $25.12 | $25.27 | $25.01 | $25.09 | 2,146,000 | — | — | — | — | — |
| 2012-01-31 | $25.14 | $25.20 | $24.78 | $25.01 | 1,045,400 | — | — | — | — | — |
| 2012-01-30 | $24.85 | $25.09 | $24.70 | $25.00 | 1,637,200 | — | — | — | — | — |
| 2012-01-27 | $24.92 | $25.34 | $24.92 | $25.11 | 1,759,200 | — | — | — | — | — |
| 2012-01-26 | $24.92 | $25.30 | $24.81 | $25.04 | 1,783,200 | — | — | — | — | — |
| 2012-01-25 | $24.26 | $25.12 | $24.22 | $25.09 | 1,878,600 | — | — | — | — | — |
| 2012-01-24 | $23.82 | $24.36 | $23.72 | $24.27 | 2,060,400 | — | — | — | — | — |
| 2012-01-23 | $24.16 | $24.16 | $23.89 | $24.05 | 2,039,400 | — | — | — | — | — |
| 2012-01-20 | $24.28 | $24.35 | $24.01 | $24.10 | 1,434,000 | — | — | — | — | — |
| 2012-01-19 | $24.50 | $24.58 | $24.25 | $24.32 | 1,923,800 | — | — | — | — | — |
| 2012-01-18 | $23.79 | $24.32 | $23.74 | $24.32 | 912,800 | — | — | — | — | — |
| 2012-01-17 | $23.64 | $23.98 | $23.62 | $23.80 | 1,176,200 | — | — | — | — | — |
| 2012-01-13 | $23.70 | $23.70 | $23.36 | $23.55 | 2,372,800 | — | — | — | — | — |
| 2012-01-12 | $24.31 | $24.44 | $23.93 | $24.02 | 1,681,600 | — | — | — | — | — |
| 2012-01-11 | $24.08 | $24.26 | $24.02 | $24.24 | 1,190,000 | — | — | — | — | — |
| 2012-01-10 | $23.92 | $24.10 | $23.83 | $24.09 | 1,543,800 | — | — | — | — | — |
| 2012-01-09 | $23.30 | $23.73 | $23.23 | $23.70 | 2,574,000 | — | — | — | — | — |
| 2012-01-06 | $22.74 | $23.53 | $22.60 | $23.18 | 5,620,400 | — | — | — | — | — |
| 2012-01-05 | $24.02 | $24.12 | $23.79 | $24.00 | 1,574,400 | — | — | — | — | — |
| 2012-01-04 | $23.94 | $24.17 | $23.79 | $24.10 | 1,657,400 | — | — | — | — | — |
| 2012-01-03 | $24.32 | $24.32 | $23.82 | $24.08 | 1,659,600 | — | — | — | — | — |
| 2011-12-30 | $23.70 | $23.80 | $23.56 | $23.69 | 864,800 | — | — | — | — | — |
| 2011-12-29 | $23.61 | $23.80 | $23.45 | $23.76 | 1,183,800 | — | — | — | — | — |
| 2011-12-28 | $23.66 | $23.66 | $23.36 | $23.61 | 954,600 | — | — | — | — | — |
| 2011-12-27 | $23.54 | $23.74 | $23.41 | $23.69 | 687,200 | — | — | — | — | — |
| 2011-12-23 | $23.33 | $23.50 | $23.15 | $23.49 | 405,800 | — | — | — | — | — |
| 2011-12-22 | $23.25 | $23.39 | $23.05 | $23.22 | 551,400 | — | — | — | — | — |
| 2011-12-21 | $23.14 | $23.21 | $22.83 | $23.15 | 1,073,000 | — | — | — | — | — |
| 2011-12-20 | $22.33 | $23.28 | $22.22 | $23.25 | 1,678,800 | — | — | — | — | — |
| 2011-12-19 | $22.25 | $22.50 | $21.88 | $21.94 | 786,400 | — | — | — | — | — |
| 2011-12-16 | $22.11 | $22.58 | $22.00 | $22.29 | 1,861,000 | — | — | — | — | — |
| 2011-12-15 | $22.16 | $22.28 | $21.84 | $22.00 | 1,189,800 | — | — | — | — | — |
| 2011-12-14 | $21.97 | $22.14 | $21.92 | $21.98 | 1,533,200 | — | — | — | — | — |
| 2011-12-13 | $22.45 | $22.59 | $21.95 | $22.08 | 1,266,800 | — | — | — | — | — |
| 2011-12-12 | $22.28 | $22.28 | $22.03 | $22.17 | 839,200 | — | — | — | — | — |
| 2011-12-09 | $22.12 | $22.50 | $22.07 | $22.45 | 970,800 | — | — | — | — | — |
| 2011-12-08 | $22.24 | $22.41 | $22.05 | $22.07 | 1,381,400 | — | — | — | — | — |
| 2011-12-07 | $22.29 | $22.51 | $22.08 | $22.46 | 1,001,400 | — | — | — | — | — |
| 2011-12-06 | $22.55 | $22.71 | $22.41 | $22.47 | 1,656,200 | — | — | — | — | — |
| 2011-12-05 | $22.88 | $22.93 | $22.47 | $22.65 | 1,323,600 | — | — | — | — | — |
| 2011-12-02 | $22.35 | $22.58 | $22.20 | $22.55 | 1,463,200 | — | — | — | — | — |
| 2011-12-01 | $22.01 | $22.33 | $21.90 | $22.11 | 1,133,000 | — | — | — | — | — |
| 2011-11-30 | $21.66 | $22.14 | $21.41 | $22.11 | 1,465,600 | — | — | — | — | — |
| 2011-11-29 | $21.00 | $21.07 | $20.75 | $20.79 | 1,063,400 | — | — | — | — | — |
| 2011-11-28 | $21.22 | $21.23 | $20.81 | $21.01 | 1,005,800 | — | — | — | — | — |
| 2011-11-25 | $20.64 | $20.83 | $20.55 | $20.67 | 367,800 | — | — | — | — | — |
| 2011-11-23 | $20.91 | $20.97 | $20.66 | $20.66 | 870,200 | — | — | — | — | — |
| 2011-11-22 | $21.41 | $21.44 | $21.08 | $21.09 | 895,000 | — | — | — | — | — |
| 2011-11-21 | $21.43 | $21.52 | $21.26 | $21.40 | 957,800 | — | — | — | — | — |
| 2011-11-18 | $22.15 | $22.15 | $21.66 | $21.75 | 990,000 | — | — | — | — | — |
| 2011-11-17 | $22.26 | $22.47 | $21.95 | $22.06 | 1,089,600 | — | — | — | — | — |
| 2011-11-16 | $22.65 | $22.90 | $22.30 | $22.30 | 1,251,000 | — | — | — | — | — |
| 2011-11-15 | $22.64 | $23.01 | $22.51 | $22.78 | 1,130,600 | — | — | — | — | — |
| 2011-11-14 | $23.19 | $23.24 | $22.63 | $22.76 | 942,800 | — | — | — | $0.01 | — |
| 2011-11-11 | $22.90 | $23.57 | $22.90 | $23.42 | 978,800 | — | — | — | — | — |
| 2011-11-10 | $23.10 | $23.12 | $22.50 | $22.62 | 1,394,600 | — | — | — | — | — |
| 2011-11-09 | $22.86 | $23.11 | $22.58 | $22.65 | 1,360,800 | — | — | — | — | — |
| 2011-11-08 | $23.48 | $23.57 | $23.06 | $23.53 | 1,028,800 | — | — | — | — | — |
| 2011-11-07 | $23.40 | $23.50 | $22.96 | $23.25 | 1,604,200 | — | — | — | — | — |
| 2011-11-04 | $23.36 | $23.43 | $22.90 | $23.35 | 1,747,200 | — | — | — | — | — |
| 2011-11-03 | $23.44 | $23.59 | $22.81 | $23.56 | 2,057,800 | — | — | — | — | — |
| 2011-11-02 | $22.75 | $23.11 | $22.68 | $23.07 | 2,349,000 | — | — | — | — | — |
| 2011-11-01 | $22.57 | $22.77 | $22.29 | $22.46 | 2,908,400 | — | — | — | — | — |
| 2011-10-31 | $23.10 | $23.44 | $22.90 | $22.96 | 1,807,600 | — | — | — | — | — |
| 2011-10-28 | $23.66 | $23.73 | $23.20 | $23.42 | 1,736,400 | — | — | — | — | — |
| 2011-10-27 | $22.82 | $23.85 | $22.45 | $23.68 | 3,525,200 | — | — | — | — | — |
| 2011-10-26 | $22.11 | $22.25 | $21.67 | $22.00 | 2,382,800 | — | — | — | — | — |
| 2011-10-25 | $22.48 | $22.48 | $21.87 | $21.91 | 2,420,400 | — | — | — | — | — |
| 2011-10-24 | $22.18 | $22.84 | $22.18 | $22.65 | 1,277,200 | — | — | — | — | — |
| 2011-10-21 | $22.08 | $22.40 | $22.00 | $22.18 | 1,354,800 | — | — | — | — | — |
| 2011-10-20 | $21.48 | $21.91 | $21.41 | $21.86 | 1,940,800 | — | — | — | — | — |
| 2011-10-19 | $21.93 | $21.97 | $21.34 | $21.38 | 1,521,200 | — | — | — | — | — |
| 2011-10-18 | $21.49 | $22.06 | $21.22 | $21.95 | 1,867,800 | — | — | — | — | — |
| 2011-10-17 | $22.08 | $22.24 | $21.38 | $21.42 | 1,445,600 | — | — | — | — | — |
| 2011-10-14 | $22.38 | $22.43 | $21.98 | $22.13 | 1,279,600 | — | — | — | — | — |
| 2011-10-13 | $21.94 | $22.22 | $21.82 | $22.05 | 1,543,600 | — | — | — | — | — |
| 2011-10-12 | $22.00 | $22.36 | $21.88 | $22.10 | 2,521,000 | — | — | — | — | — |
| 2011-10-11 | $21.39 | $21.94 | $21.25 | $21.84 | 2,189,200 | — | — | — | — | — |
| 2011-10-10 | $21.58 | $21.58 | $21.16 | $21.48 | 2,235,000 | — | — | — | — | — |
| 2011-10-07 | $21.24 | $21.40 | $20.81 | $21.15 | 2,971,000 | — | — | — | — | — |
| 2011-10-06 | $20.51 | $21.05 | $20.47 | $21.04 | 2,227,600 | — | — | — | — | — |
| 2011-10-05 | $22.14 | $22.39 | $20.00 | $20.55 | 7,027,800 | — | — | — | — | — |
| 2011-10-04 | $19.32 | $20.42 | $19.13 | $20.42 | 2,200,000 | — | — | — | — | — |
| 2011-10-03 | $20.19 | $20.48 | $19.55 | $19.67 | 2,429,800 | — | — | — | — | — |
| 2011-09-30 | $20.30 | $20.55 | $20.05 | $20.19 | 1,813,000 | — | — | — | — | — |
| 2011-09-29 | $20.44 | $20.50 | $19.82 | $20.22 | 1,297,000 | — | — | — | — | — |
| 2011-09-28 | $20.71 | $20.71 | $20.04 | $20.08 | 1,679,600 | — | — | — | — | — |
| 2011-09-27 | $20.51 | $21.03 | $20.45 | $20.59 | 1,715,000 | — | — | — | — | — |
| 2011-09-26 | $20.10 | $20.23 | $19.43 | $20.22 | 2,392,600 | — | — | — | — | — |
| 2011-09-23 | $19.85 | $20.19 | $19.83 | $19.98 | 1,940,600 | — | — | — | — | — |
| 2011-09-22 | $20.50 | $20.57 | $19.79 | $19.98 | 2,529,800 | — | — | — | — | — |
| 2011-09-21 | $21.49 | $21.72 | $20.93 | $20.94 | 1,227,000 | — | — | — | — | — |
| 2011-09-20 | $21.83 | $22.16 | $21.47 | $21.48 | 1,191,800 | — | — | — | — | — |
| 2011-09-19 | $21.76 | $21.84 | $21.48 | $21.69 | 909,200 | — | — | — | — | — |
| 2011-09-16 | $22.03 | $22.15 | $21.89 | $22.14 | 1,538,000 | — | — | — | — | — |
| 2011-09-15 | $22.01 | $22.16 | $21.77 | $22.07 | 1,675,200 | — | — | — | — | — |
| 2011-09-14 | $21.78 | $22.12 | $21.36 | $21.90 | 1,451,200 | — | — | — | — | — |
| 2011-09-13 | $21.49 | $21.70 | $21.35 | $21.60 | 1,097,000 | — | — | — | — | — |
| 2011-09-12 | $21.06 | $21.43 | $20.89 | $21.39 | 1,313,200 | — | — | — | — | — |
| 2011-09-09 | $21.77 | $22.01 | $21.19 | $21.30 | 1,583,000 | — | — | — | — | — |
| 2011-09-08 | $22.10 | $22.38 | $21.91 | $21.96 | 988,200 | — | — | — | — | — |
| 2011-09-07 | $21.84 | $22.17 | $21.71 | $22.16 | 1,308,400 | — | — | — | — | — |
| 2011-09-06 | $21.25 | $21.53 | $21.12 | $21.48 | 2,358,800 | — | — | — | — | — |
| 2011-09-02 | $22.10 | $22.28 | $21.90 | $21.90 | 1,415,800 | — | — | — | — | — |
| 2011-09-01 | $22.92 | $23.19 | $22.44 | $22.47 | 1,682,000 | — | — | — | — | — |
| 2011-08-31 | $22.91 | $23.11 | $22.70 | $22.92 | 1,397,800 | — | — | — | — | — |
| 2011-08-30 | $22.50 | $22.92 | $22.41 | $22.77 | 1,720,400 | — | — | — | — | — |
| 2011-08-29 | $22.38 | $22.66 | $22.28 | $22.65 | 1,249,400 | — | — | — | — | — |
| 2011-08-26 | $21.38 | $22.11 | $21.15 | $22.10 | 1,650,200 | — | — | — | — | — |
| 2011-08-25 | $22.08 | $22.13 | $21.49 | $21.50 | 2,017,400 | — | — | — | — | — |
| 2011-08-24 | $21.50 | $22.13 | $21.49 | $21.91 | 1,744,400 | — | — | — | — | — |
| 2011-08-23 | $21.06 | $21.57 | $20.96 | $21.57 | 2,338,400 | — | — | — | — | — |
| 2011-08-22 | $20.95 | $21.18 | $20.77 | $20.92 | 1,891,200 | — | — | — | — | — |
| 2011-08-19 | $20.68 | $21.08 | $20.51 | $20.55 | 1,582,600 | — | — | — | — | — |
| 2011-08-18 | $21.70 | $21.70 | $20.92 | $21.04 | 1,420,200 | — | — | — | — | — |
| 2011-08-17 | $22.47 | $22.66 | $21.87 | $22.10 | 831,200 | — | — | — | — | — |
| 2011-08-16 | $22.41 | $22.58 | $22.27 | $22.41 | 988,800 | — | — | — | — | — |
| 2011-08-15 | $22.60 | $22.75 | $22.17 | $22.62 | 1,168,000 | — | — | — | $0.01 | — |
| 2011-08-12 | $22.27 | $22.67 | $22.14 | $22.39 | 1,582,800 | — | — | — | — | — |
| 2011-08-11 | $21.31 | $22.25 | $21.19 | $22.00 | 2,679,800 | — | — | — | — | — |
| 2011-08-10 | $21.31 | $21.62 | $20.95 | $21.09 | 2,852,200 | — | — | — | — | — |
| 2011-08-09 | $21.15 | $21.75 | $20.77 | $21.75 | 4,915,200 | — | — | — | — | — |
| 2011-08-08 | $21.92 | $22.00 | $20.73 | $20.74 | 2,268,600 | — | — | — | — | — |
| 2011-08-05 | $22.83 | $22.83 | $21.78 | $22.33 | 1,681,200 | — | — | — | — | — |
| 2011-08-04 | $23.28 | $23.61 | $22.51 | $22.51 | 1,554,400 | — | — | — | — | — |
| 2011-08-03 | $22.96 | $23.68 | $22.67 | $23.66 | 1,571,600 | — | — | — | — | — |
| 2011-08-02 | $23.50 | $23.85 | $22.98 | $22.98 | 667,600 | — | — | — | — | — |
| 2011-08-01 | $23.97 | $24.03 | $23.44 | $23.68 | 1,336,200 | — | — | — | — | — |
| 2011-07-29 | $23.60 | $23.94 | $23.38 | $23.70 | 1,010,400 | — | — | — | — | — |
| 2011-07-28 | $23.83 | $24.23 | $23.83 | $23.90 | 1,263,800 | — | — | — | — | — |
| 2011-07-27 | $24.00 | $24.09 | $23.75 | $23.88 | 1,927,200 | — | — | — | — | — |
| 2011-07-26 | $24.22 | $24.38 | $24.08 | $24.17 | 1,476,400 | — | — | — | — | — |
| 2011-07-25 | $24.07 | $24.55 | $23.87 | $24.17 | 2,143,200 | — | — | — | — | — |
| 2011-07-22 | $25.76 | $25.76 | $23.52 | $24.11 | 6,485,400 | — | — | — | — | — |
| 2011-07-21 | $26.15 | $26.38 | $26.01 | $26.10 | 1,301,800 | — | — | — | — | — |
| 2011-07-20 | $26.00 | $26.21 | $25.94 | $26.07 | 948,200 | — | — | — | — | — |
| 2011-07-19 | $25.50 | $25.97 | $25.50 | $25.97 | 962,200 | — | — | — | — | — |
| 2011-07-18 | $25.54 | $25.54 | $25.20 | $25.26 | 665,000 | — | — | — | — | — |
| 2011-07-15 | $25.69 | $25.73 | $25.50 | $25.65 | 979,800 | — | — | — | — | — |
| 2011-07-14 | $25.44 | $25.93 | $25.41 | $25.60 | 1,803,800 | — | — | — | — | — |
| 2011-07-13 | $25.62 | $25.70 | $25.29 | $25.33 | 1,265,200 | — | — | — | — | — |
| 2011-07-12 | $25.48 | $25.74 | $25.38 | $25.53 | 890,800 | — | — | — | — | — |
| 2011-07-11 | $25.83 | $25.89 | $25.53 | $25.59 | 670,800 | — | — | — | — | — |
| 2011-07-08 | $25.85 | $26.15 | $25.74 | $26.12 | 785,800 | — | — | — | — | — |
| 2011-07-07 | $25.97 | $26.14 | $25.92 | $26.11 | 804,000 | — | — | — | — | — |
| 2011-07-06 | $25.42 | $25.84 | $25.34 | $25.82 | 631,000 | — | — | — | — | — |
| 2011-07-05 | $25.72 | $25.73 | $25.42 | $25.53 | 637,200 | — | — | — | — | — |
| 2011-07-01 | $25.56 | $25.72 | $25.46 | $25.68 | 879,000 | — | — | — | — | — |
| 2011-06-30 | $25.40 | $25.61 | $25.22 | $25.50 | 1,099,200 | — | — | — | — | — |
| 2011-06-29 | $25.04 | $25.47 | $24.98 | $25.30 | 1,494,000 | — | — | — | — | — |
| 2011-06-28 | $24.80 | $25.00 | $24.80 | $24.90 | 824,600 | — | — | — | — | — |
| 2011-06-27 | $24.62 | $24.88 | $24.43 | $24.79 | 537,400 | — | — | — | — | — |
| 2011-06-24 | $25.00 | $25.12 | $24.56 | $24.59 | 587,800 | — | — | — | — | — |
| 2011-06-23 | $24.72 | $25.11 | $24.67 | $25.01 | 904,800 | — | — | — | — | — |
| 2011-06-22 | $25.20 | $25.26 | $24.96 | $24.96 | 623,200 | — | — | — | — | — |
| 2011-06-21 | $24.95 | $25.31 | $24.88 | $25.28 | 782,600 | — | — | — | — | — |
| 2011-06-20 | $24.51 | $24.88 | $24.50 | $24.84 | 781,000 | — | — | — | — | — |
| 2011-06-17 | $24.46 | $24.68 | $24.21 | $24.58 | 1,240,000 | — | — | — | — | — |
| 2011-06-16 | $24.37 | $24.53 | $24.26 | $24.30 | 846,800 | — | — | — | — | — |
| 2011-06-15 | $24.62 | $24.83 | $24.39 | $24.43 | 795,400 | — | — | — | — | — |
| 2011-06-14 | $24.72 | $24.97 | $24.65 | $24.84 | 1,167,600 | — | — | — | — | — |
| 2011-06-13 | $24.68 | $24.74 | $24.50 | $24.53 | 760,200 | — | — | — | — | — |
| 2011-06-10 | $25.26 | $25.33 | $24.57 | $24.58 | 1,366,800 | — | — | — | — | — |
| 2011-06-09 | $25.31 | $25.50 | $25.16 | $25.42 | 941,600 | — | — | — | — | — |
| 2011-06-08 | $24.82 | $25.34 | $24.54 | $25.23 | 2,087,400 | — | — | — | — | — |
| 2011-06-07 | $25.42 | $25.42 | $24.91 | $24.91 | 1,468,200 | — | — | — | — | — |
| 2011-06-06 | $24.94 | $25.40 | $24.93 | $25.31 | 1,369,000 | — | — | — | — | — |
| 2011-06-03 | $25.42 | $25.45 | $24.99 | $25.00 | 787,600 | — | — | — | — | — |
| 2011-06-02 | $25.66 | $25.82 | $25.49 | $25.71 | 921,000 | — | — | — | — | — |
| 2011-06-01 | $25.98 | $26.00 | $25.55 | $25.57 | 829,000 | — | — | — | — | — |
| 2011-05-31 | $26.13 | $26.22 | $25.90 | $25.98 | 1,104,800 | — | — | — | — | — |
| 2011-05-27 | $26.05 | $26.11 | $25.81 | $25.92 | 653,800 | — | — | — | — | — |
| 2011-05-26 | $25.39 | $25.98 | $25.36 | $25.92 | 1,560,400 | — | — | — | — | — |
| 2011-05-25 | $25.36 | $25.75 | $25.14 | $25.41 | 1,514,400 | — | — | — | — | — |
| 2011-05-24 | $25.92 | $26.00 | $25.76 | $25.87 | 645,400 | — | — | — | — | — |
| 2011-05-23 | $26.03 | $26.08 | $25.70 | $25.80 | 715,000 | — | — | — | — | — |
| 2011-05-20 | $26.55 | $26.67 | $26.36 | $26.38 | 1,432,200 | — | — | — | — | — |
| 2011-05-19 | $26.50 | $26.83 | $26.22 | $26.61 | 1,549,600 | — | — | — | — | — |
| 2011-05-18 | $25.98 | $26.63 | $25.85 | $26.45 | 2,230,800 | — | — | — | — | — |
| 2011-05-17 | $26.00 | $26.06 | $25.81 | $25.91 | 852,200 | — | — | — | — | — |
| 2011-05-16 | $26.08 | $26.33 | $26.00 | $26.07 | 858,800 | — | — | — | — | — |
| 2011-05-13 | $26.59 | $26.70 | $26.13 | $26.23 | 790,400 | — | — | — | $0.01 | — |
| 2011-05-12 | $26.34 | $26.68 | $26.22 | $26.52 | 1,308,000 | — | — | — | — | — |
| 2011-05-11 | $26.60 | $26.74 | $26.24 | $26.45 | 649,200 | — | — | — | — | — |
| 2011-05-10 | $26.24 | $26.62 | $26.08 | $26.59 | 662,600 | — | — | — | — | — |
| 2011-05-09 | $25.83 | $26.20 | $25.69 | $26.15 | 724,600 | — | — | — | — | — |
| 2011-05-06 | $26.50 | $26.50 | $25.81 | $25.83 | 1,233,400 | — | — | — | — | — |
| 2011-05-05 | $26.03 | $26.49 | $25.97 | $26.33 | 1,053,200 | — | — | — | — | — |
| 2011-05-04 | $26.62 | $26.62 | $25.95 | $26.17 | 924,800 | — | — | — | — | — |
| 2011-05-03 | $26.53 | $26.73 | $26.45 | $26.69 | 1,046,600 | — | — | — | — | — |
| 2011-05-02 | $26.72 | $26.78 | $26.45 | $26.60 | 834,000 | — | — | — | — | — |
| 2011-04-29 | $26.43 | $26.83 | $26.33 | $26.62 | 776,000 | — | — | — | — | — |
| 2011-04-28 | $26.31 | $26.65 | $26.22 | $26.51 | 1,415,000 | — | — | — | — | — |
| 2011-04-27 | $25.99 | $26.36 | $25.88 | $26.34 | 937,000 | — | — | — | — | — |
| 2011-04-26 | $26.20 | $26.28 | $25.83 | $25.92 | 1,111,800 | — | — | — | — | — |
| 2011-04-25 | $25.94 | $26.18 | $25.77 | $26.16 | 945,200 | — | — | — | — | — |
| 2011-04-21 | $26.00 | $26.03 | $25.88 | $25.90 | 902,600 | — | — | — | — | — |
| 2011-04-20 | $26.10 | $26.14 | $25.88 | $25.94 | 939,000 | — | — | — | — | — |
| 2011-04-19 | $25.80 | $26.04 | $25.70 | $25.91 | 1,024,400 | — | — | — | — | — |
| 2011-04-18 | $25.80 | $25.81 | $25.40 | $25.68 | 836,200 | — | — | — | — | — |
| 2011-04-15 | $25.90 | $26.15 | $25.84 | $26.06 | 1,203,200 | — | — | — | — | — |
| 2011-04-14 | $25.74 | $26.17 | $25.46 | $25.93 | 1,340,600 | — | — | — | — | — |
| 2011-04-13 | $26.25 | $26.36 | $26.06 | $26.22 | 584,800 | — | — | — | — | — |
| 2011-04-12 | $26.15 | $26.30 | $25.84 | $26.15 | 813,200 | — | — | — | — | — |
| 2011-04-11 | $26.19 | $26.36 | $26.08 | $26.29 | 1,036,600 | — | — | — | — | — |
| 2011-04-08 | $26.20 | $26.22 | $25.99 | $26.20 | 702,400 | — | — | — | — | — |
| 2011-04-07 | $25.72 | $26.23 | $25.67 | $26.09 | 1,111,800 | — | — | — | — | — |
| 2011-04-06 | $26.00 | $26.00 | $25.63 | $25.81 | 1,461,600 | — | — | — | — | — |
| 2011-04-05 | $24.76 | $26.18 | $24.76 | $26.04 | 2,735,600 | — | — | — | — | — |
| 2011-04-04 | $25.11 | $25.26 | $24.71 | $24.83 | 1,637,200 | — | — | — | — | — |
| 2011-04-01 | $23.48 | $25.45 | $23.42 | $25.27 | 5,690,800 | — | — | — | — | — |
| 2011-03-31 | $24.18 | $24.55 | $24.17 | $24.46 | 1,005,600 | — | — | — | — | — |
| 2011-03-30 | $24.18 | $24.35 | $24.08 | $24.14 | 789,000 | — | — | — | — | — |
| 2011-03-29 | $23.74 | $24.23 | $23.65 | $24.08 | 873,600 | — | — | — | — | — |
| 2011-03-28 | $23.91 | $24.12 | $23.78 | $23.78 | 652,200 | — | — | — | — | — |
| 2011-03-25 | $23.77 | $24.00 | $23.74 | $23.86 | 356,600 | — | — | — | — | — |
| 2011-03-24 | $23.77 | $23.77 | $23.47 | $23.73 | 290,000 | — | — | — | — | — |
| 2011-03-23 | $23.43 | $23.62 | $23.25 | $23.55 | 279,200 | — | — | — | — | — |
| 2011-03-22 | $23.53 | $23.69 | $23.39 | $23.47 | 399,200 | — | — | — | — | — |
| 2011-03-21 | $23.42 | $23.62 | $23.35 | $23.52 | 691,400 | — | — | — | — | — |
| 2011-03-18 | $23.05 | $23.21 | $22.84 | $23.18 | 1,004,600 | — | — | — | — | — |
| 2011-03-17 | $23.28 | $23.28 | $22.92 | $22.95 | 420,600 | — | — | — | — | — |
| 2011-03-16 | $23.25 | $23.39 | $22.94 | $22.95 | 908,400 | — | — | — | — | — |
| 2011-03-15 | $22.89 | $23.54 | $22.77 | $23.34 | 845,000 | — | — | — | — | — |
| 2011-03-14 | $23.41 | $23.57 | $23.23 | $23.40 | 385,600 | — | — | — | — | — |
| 2011-03-11 | $23.52 | $23.75 | $23.49 | $23.61 | 614,200 | — | — | — | — | — |
| 2011-03-10 | $23.93 | $23.93 | $23.38 | $23.57 | 453,600 | — | — | — | — | — |
| 2011-03-09 | $24.24 | $24.27 | $23.99 | $24.20 | 396,400 | — | — | — | — | — |
| 2011-03-08 | $23.83 | $24.36 | $23.77 | $24.25 | 672,600 | — | — | — | — | — |
| 2011-03-07 | $24.15 | $24.32 | $23.62 | $23.75 | 443,000 | — | — | — | — | — |
| 2011-03-04 | $24.24 | $24.26 | $24.03 | $24.12 | 507,200 | — | — | — | — | — |
| 2011-03-03 | $24.15 | $24.41 | $24.15 | $24.31 | 570,800 | — | — | — | — | — |
| 2011-03-02 | $23.68 | $24.22 | $23.68 | $24.01 | 672,600 | — | — | — | — | — |
| 2011-03-01 | $24.10 | $24.17 | $23.68 | $23.73 | 592,000 | — | — | — | — | — |
| 2011-02-28 | $24.05 | $24.17 | $23.95 | $24.00 | 426,600 | — | — | — | — | — |
| 2011-02-25 | $23.60 | $23.98 | $23.51 | $23.98 | 707,800 | — | — | — | — | — |
| 2011-02-24 | $23.62 | $23.83 | $23.22 | $23.47 | 1,230,000 | — | — | — | — | — |
| 2011-02-23 | $24.33 | $24.39 | $23.48 | $23.58 | 1,327,800 | — | — | — | — | — |
| 2011-02-22 | $24.51 | $24.78 | $24.20 | $24.32 | 802,200 | — | — | — | — | — |
| 2011-02-18 | $24.73 | $24.83 | $24.55 | $24.70 | 895,000 | — | — | — | — | — |
| 2011-02-17 | $24.73 | $24.82 | $24.61 | $24.69 | 429,200 | — | — | — | — | — |
| 2011-02-16 | $24.88 | $24.98 | $24.70 | $24.78 | 545,000 | — | — | — | — | — |
| 2011-02-15 | $24.75 | $24.90 | $24.61 | $24.82 | 583,600 | — | — | — | — | — |
| 2011-02-14 | $24.71 | $24.85 | $24.55 | $24.83 | 457,400 | — | — | — | — | — |
| 2011-02-11 | $24.38 | $24.70 | $24.31 | $24.67 | 334,200 | — | — | — | — | — |
| 2011-02-10 | $24.23 | $24.47 | $24.23 | $24.42 | 811,000 | — | — | — | $0.01 | — |
| 2011-02-09 | $24.59 | $24.74 | $24.38 | $24.39 | 809,600 | — | — | — | — | — |
| 2011-02-08 | $24.35 | $24.75 | $24.26 | $24.72 | 1,311,200 | — | — | — | — | — |
| 2011-02-07 | $24.36 | $24.43 | $24.19 | $24.33 | 919,000 | — | — | — | — | — |
| 2011-02-04 | $24.06 | $24.40 | $24.03 | $24.32 | 1,084,600 | — | — | — | — | — |
| 2011-02-03 | $23.92 | $24.24 | $23.72 | $24.10 | 927,800 | — | — | — | — | — |
| 2011-02-02 | $23.93 | $24.30 | $23.84 | $23.98 | 826,000 | — | — | — | — | — |
| 2011-02-01 | $23.64 | $24.10 | $23.64 | $24.01 | 967,400 | — | — | — | — | — |
| 2011-01-31 | $23.39 | $23.85 | $23.34 | $23.62 | 968,000 | — | — | — | — | — |
| 2011-01-28 | $23.83 | $23.94 | $23.34 | $23.41 | 799,200 | — | — | — | — | — |
| 2011-01-27 | $23.73 | $23.89 | $23.66 | $23.82 | 534,000 | — | — | — | — | — |
| 2011-01-26 | $23.83 | $23.95 | $23.67 | $23.73 | 465,400 | — | — | — | — | — |
| 2011-01-25 | $23.56 | $23.76 | $23.39 | $23.76 | 888,400 | — | — | — | — | — |
| 2011-01-24 | $23.33 | $23.73 | $23.24 | $23.59 | 832,600 | — | — | — | — | — |
| 2011-01-21 | $23.63 | $23.67 | $23.25 | $23.29 | 765,600 | — | — | — | — | — |
| 2011-01-20 | $23.79 | $23.88 | $23.25 | $23.51 | 1,057,400 | — | — | — | — | — |
| 2011-01-19 | $23.84 | $24.38 | $23.82 | $23.85 | 1,436,200 | — | — | — | — | — |
| 2011-01-18 | $23.57 | $23.92 | $23.39 | $23.92 | 1,681,000 | — | — | — | — | — |
| 2011-01-14 | $23.57 | $23.69 | $23.52 | $23.65 | 1,824,800 | — | — | — | — | — |
| 2011-01-13 | $23.71 | $23.81 | $23.48 | $23.56 | 1,035,200 | — | — | — | — | — |
| 2011-01-12 | $23.92 | $23.92 | $23.70 | $23.76 | 1,177,600 | — | — | — | — | — |
| 2011-01-11 | $23.91 | $24.00 | $23.67 | $23.75 | 1,168,000 | — | — | — | — | — |
| 2011-01-10 | $23.63 | $24.00 | $23.44 | $23.87 | 1,291,600 | — | — | — | — | — |
| 2011-01-07 | $23.55 | $23.90 | $23.31 | $23.74 | 2,838,200 | — | — | — | — | — |
| 2011-01-06 | $23.19 | $23.40 | $22.94 | $22.96 | 1,733,400 | — | — | — | — | — |
| 2011-01-05 | $22.99 | $23.25 | $22.85 | $23.09 | 1,407,600 | — | — | — | — | — |
| 2011-01-04 | $23.45 | $23.45 | $22.78 | $22.93 | 1,602,800 | — | — | — | — | — |
| 2011-01-03 | $23.27 | $23.71 | $23.27 | $23.40 | 1,089,400 | — | — | — | — | — |
| 2010-12-31 | $23.32 | $23.42 | $23.10 | $23.10 | 628,000 | — | — | — | — | — |
| 2010-12-30 | $23.14 | $23.39 | $23.12 | $23.32 | 693,800 | — | — | — | — | — |
| 2010-12-29 | $23.28 | $23.34 | $23.09 | $23.10 | 831,000 | — | — | — | — | — |
| 2010-12-28 | $23.11 | $23.31 | $23.01 | $23.26 | 844,200 | — | — | — | — | — |
| 2010-12-27 | $22.89 | $23.08 | $22.83 | $23.07 | 511,600 | — | — | — | — | — |
| 2010-12-23 | $22.96 | $23.05 | $22.85 | $22.92 | 574,800 | — | — | — | — | — |
| 2010-12-22 | $22.67 | $22.95 | $22.59 | $22.94 | 983,400 | — | — | — | — | — |
| 2010-12-21 | $22.42 | $22.61 | $22.23 | $22.60 | 699,000 | — | — | — | — | — |
| 2010-12-20 | $22.48 | $22.57 | $22.24 | $22.41 | 618,200 | — | — | — | — | — |
| 2010-12-17 | $22.14 | $22.45 | $22.14 | $22.36 | 1,488,000 | — | — | — | — | — |
| 2010-12-16 | $22.28 | $22.42 | $21.72 | $21.95 | 2,078,000 | — | — | — | — | — |
| 2010-12-15 | $22.10 | $22.40 | $22.10 | $22.22 | 966,600 | — | — | — | — | — |
| 2010-12-14 | $21.92 | $22.27 | $21.82 | $22.16 | 765,400 | — | — | — | — | — |
| 2010-12-13 | $22.10 | $22.18 | $21.88 | $21.99 | 657,000 | — | — | — | — | — |
| 2010-12-10 | $22.06 | $22.14 | $21.83 | $22.05 | 521,000 | — | — | — | — | — |
| 2010-12-09 | $21.83 | $22.07 | $21.75 | $22.02 | 1,282,600 | — | — | — | — | — |
| 2010-12-08 | $21.52 | $21.88 | $21.51 | $21.70 | 1,242,800 | — | — | — | — | — |
| 2010-12-07 | $21.26 | $21.57 | $21.18 | $21.50 | 1,158,600 | — | — | — | — | — |
| 2010-12-06 | $21.32 | $21.33 | $20.86 | $21.08 | 1,420,200 | — | — | — | — | — |
| 2010-12-03 | $21.16 | $21.44 | $21.13 | $21.38 | 1,870,000 | — | — | — | — | — |
| 2010-12-02 | $21.19 | $21.30 | $21.13 | $21.18 | 876,600 | — | — | — | — | — |
| 2010-12-01 | $21.00 | $21.34 | $20.94 | $21.15 | 1,126,400 | — | — | — | — | — |
| 2010-11-30 | $20.39 | $20.80 | $20.39 | $20.78 | 1,132,400 | — | — | — | — | — |
| 2010-11-29 | $20.63 | $20.74 | $20.33 | $20.60 | 886,400 | — | — | — | — | — |
| 2010-11-26 | $20.51 | $20.85 | $20.45 | $20.78 | 303,200 | — | — | — | — | — |
| 2010-11-24 | $20.28 | $20.73 | $20.26 | $20.66 | 592,200 | — | — | — | — | — |
| 2010-11-23 | $20.32 | $20.47 | $20.18 | $20.24 | 730,600 | — | — | — | — | — |
| 2010-11-22 | $20.45 | $20.56 | $20.25 | $20.51 | 779,200 | — | — | — | — | — |
| 2010-11-19 | $20.55 | $20.64 | $20.34 | $20.52 | 686,000 | — | — | — | — | — |
| 2010-11-18 | $20.28 | $20.69 | $20.27 | $20.59 | 875,800 | — | — | — | — | — |
| 2010-11-17 | $20.20 | $20.33 | $20.09 | $20.11 | 1,387,600 | — | — | — | — | — |
| 2010-11-16 | $20.41 | $20.41 | $20.05 | $20.15 | 1,247,400 | — | — | — | — | — |
| 2010-11-15 | $20.66 | $20.69 | $20.53 | $20.55 | 1,070,400 | — | — | — | — | — |
| 2010-11-12 | $20.61 | $20.73 | $20.51 | $20.62 | 1,490,800 | — | — | — | $0.01 | — |
| 2010-11-11 | $20.54 | $20.72 | $20.30 | $20.69 | 866,000 | — | — | — | — | — |
| 2010-11-10 | $20.50 | $20.73 | $20.36 | $20.72 | 1,213,800 | — | — | — | — | — |
| 2010-11-09 | $20.48 | $20.63 | $20.39 | $20.44 | 933,400 | — | — | — | — | — |
| 2010-11-08 | $20.10 | $20.54 | $20.10 | $20.47 | 1,111,000 | — | — | — | — | — |
| 2010-11-05 | $20.15 | $20.20 | $20.08 | $20.17 | 2,660,400 | — | — | — | — | — |
| 2010-11-04 | $20.00 | $20.16 | $19.86 | $20.12 | 1,695,200 | — | — | — | — | — |
| 2010-11-03 | $19.88 | $19.92 | $19.72 | $19.83 | 1,116,400 | — | — | — | — | — |
| 2010-11-02 | $19.60 | $19.91 | $19.60 | $19.84 | 1,174,400 | — | — | — | — | — |
| 2010-11-01 | $19.57 | $19.68 | $19.35 | $19.48 | 797,600 | — | — | — | — | — |
| 2010-10-29 | $19.50 | $19.58 | $19.48 | $19.48 | 738,000 | — | — | — | — | — |
| 2010-10-28 | $19.71 | $19.75 | $19.38 | $19.50 | 831,000 | — | — | — | — | — |
| 2010-10-27 | $19.78 | $19.84 | $19.55 | $19.65 | 1,863,000 | — | — | — | — | — |
| 2010-10-26 | $19.81 | $20.03 | $19.60 | $19.93 | 1,681,000 | — | — | — | — | — |
| 2010-10-25 | $19.77 | $20.00 | $19.72 | $19.92 | 2,608,200 | — | — | — | — | — |
| 2010-10-22 | $19.22 | $19.67 | $19.05 | $19.65 | 1,750,400 | — | — | — | — | — |
| 2010-10-21 | $19.28 | $19.47 | $19.08 | $19.22 | 2,144,400 | — | — | — | — | — |
| 2010-10-20 | $19.27 | $19.55 | $19.17 | $19.20 | 1,929,800 | — | — | — | — | — |
| 2010-10-19 | $19.36 | $19.41 | $19.07 | $19.18 | 1,459,800 | — | — | — | — | — |
| 2010-10-18 | $19.51 | $19.57 | $19.42 | $19.53 | 1,080,800 | — | — | — | — | — |
| 2010-10-15 | $19.43 | $19.50 | $19.25 | $19.45 | 1,439,800 | — | — | — | — | — |
| 2010-10-14 | $19.33 | $19.58 | $19.25 | $19.30 | 1,386,400 | — | — | — | — | — |
| 2010-10-13 | $19.47 | $19.52 | $19.19 | $19.38 | 2,535,400 | — | — | — | — | — |
| 2010-10-12 | $19.46 | $19.65 | $18.84 | $19.45 | 9,053,600 | — | — | — | — | — |
| 2010-10-11 | $21.11 | $21.38 | $21.00 | $21.17 | 868,400 | — | — | — | — | — |
| 2010-10-08 | $20.90 | $21.09 | $20.75 | $21.01 | 591,600 | — | — | — | — | — |
| 2010-10-07 | $21.00 | $21.00 | $20.82 | $20.89 | 597,000 | — | — | — | — | — |
| 2010-10-06 | $20.92 | $21.02 | $20.76 | $20.89 | 516,000 | — | — | — | — | — |
| 2010-10-05 | $21.00 | $21.03 | $20.76 | $20.95 | 1,129,200 | — | — | — | — | — |
| 2010-10-04 | $21.02 | $21.11 | $20.58 | $20.83 | 949,400 | — | — | — | — | — |
| 2010-10-01 | $21.62 | $21.76 | $20.78 | $21.03 | 1,941,400 | — | — | — | — | — |
| 2010-09-30 | $21.32 | $21.59 | $21.18 | $21.44 | 1,430,600 | — | — | — | — | — |
| 2010-09-29 | $20.88 | $21.28 | $20.84 | $21.24 | 926,800 | — | — | — | — | — |
| 2010-09-28 | $21.02 | $21.05 | $20.70 | $21.00 | 841,400 | — | — | — | — | — |
| 2010-09-27 | $20.75 | $21.01 | $20.57 | $20.96 | 905,800 | — | — | — | — | — |
| 2010-09-24 | $20.27 | $20.75 | $20.27 | $20.71 | 800,400 | — | — | — | — | — |
| 2010-09-23 | $20.22 | $20.50 | $20.09 | $20.18 | 885,600 | — | — | — | — | — |
| 2010-09-22 | $20.42 | $20.60 | $20.33 | $20.37 | 432,000 | — | — | — | — | — |
| 2010-09-21 | $20.61 | $20.67 | $20.42 | $20.46 | 873,800 | — | — | — | — | — |
| 2010-09-20 | $20.49 | $20.68 | $20.24 | $20.67 | 955,400 | — | — | — | — | — |
| 2010-09-17 | $20.54 | $20.65 | $20.39 | $20.39 | 963,000 | — | — | — | — | — |
| 2010-09-16 | $20.23 | $20.50 | $20.23 | $20.44 | 820,800 | — | — | — | — | — |
| 2010-09-15 | $20.12 | $20.37 | $20.04 | $20.32 | 880,000 | — | — | — | — | — |
| 2010-09-14 | $20.20 | $20.35 | $20.16 | $20.21 | 532,400 | — | — | — | — | — |
| 2010-09-13 | $20.09 | $20.33 | $20.06 | $20.27 | 739,400 | — | — | — | — | — |
| 2010-09-10 | $19.85 | $20.00 | $19.75 | $19.94 | 460,200 | — | — | — | — | — |
| 2010-09-09 | $19.74 | $19.89 | $19.59 | $19.78 | 670,000 | — | — | — | — | — |
| 2010-09-08 | $19.42 | $19.65 | $19.41 | $19.51 | 669,800 | — | — | — | — | — |
| 2010-09-07 | $19.67 | $19.69 | $19.41 | $19.42 | 685,200 | — | — | — | — | — |
| 2010-09-03 | $19.88 | $19.88 | $19.60 | $19.75 | 627,200 | — | — | — | — | — |
| 2010-09-02 | $19.31 | $19.56 | $19.28 | $19.53 | 641,800 | — | — | — | — | — |
| 2010-09-01 | $19.05 | $19.40 | $19.02 | $19.40 | 1,183,400 | — | — | — | — | — |
| 2010-08-31 | $18.90 | $19.05 | $18.69 | $18.82 | 1,099,200 | — | — | — | — | — |
| 2010-08-30 | $19.12 | $19.30 | $18.95 | $18.97 | 925,400 | — | — | — | — | — |
| 2010-08-27 | $19.02 | $19.17 | $18.77 | $19.17 | 667,200 | — | — | — | — | — |
| 2010-08-26 | $18.94 | $18.97 | $18.81 | $18.89 | 752,000 | — | — | — | — | — |
| 2010-08-25 | $18.62 | $18.90 | $18.58 | $18.84 | 898,000 | — | — | — | — | — |
| 2010-08-24 | $18.50 | $18.81 | $18.40 | $18.70 | 1,698,400 | — | — | — | — | — |
| 2010-08-23 | $18.98 | $19.07 | $18.73 | $18.73 | 469,800 | — | — | — | — | — |
| 2010-08-20 | $18.76 | $18.98 | $18.58 | $18.94 | 852,600 | — | — | — | — | — |
| 2010-08-19 | $18.92 | $18.92 | $18.65 | $18.80 | 701,200 | — | — | — | — | — |
| 2010-08-18 | $18.83 | $19.08 | $18.72 | $19.00 | 520,600 | — | — | — | — | — |
| 2010-08-17 | $18.77 | $19.01 | $18.74 | $18.86 | 793,400 | — | — | — | — | — |
| 2010-08-16 | $18.51 | $18.77 | $18.43 | $18.67 | 541,600 | — | — | — | — | — |
| 2010-08-13 | $18.66 | $18.75 | $18.56 | $18.59 | 876,400 | — | — | — | $0.01 | — |
| 2010-08-12 | $18.81 | $18.91 | $18.55 | $18.75 | 1,285,600 | — | — | — | — | — |
| 2010-08-11 | $19.19 | $19.21 | $18.90 | $18.95 | 1,505,000 | — | — | — | — | — |
| 2010-08-10 | $19.36 | $19.50 | $19.19 | $19.40 | 907,200 | — | — | — | — | — |
| 2010-08-09 | $19.40 | $19.60 | $19.36 | $19.57 | 907,600 | — | — | — | — | — |
| 2010-08-06 | $18.95 | $19.34 | $18.87 | $19.30 | 1,149,200 | — | — | — | — | — |
| 2010-08-05 | $19.04 | $19.18 | $18.94 | $19.08 | 974,000 | — | — | — | — | — |
| 2010-08-04 | $19.24 | $19.25 | $19.01 | $19.11 | 2,423,400 | — | — | — | — | — |
| 2010-08-03 | $19.17 | $19.25 | $19.06 | $19.15 | 1,635,800 | — | — | — | — | — |
| 2010-08-02 | $19.03 | $19.30 | $18.88 | $19.26 | 2,133,600 | — | — | — | — | — |
| 2010-07-30 | $18.49 | $18.90 | $18.38 | $18.86 | 2,133,000 | — | — | — | — | — |
| 2010-07-29 | $18.31 | $18.77 | $18.30 | $18.70 | 3,220,600 | — | — | — | — | — |
| 2010-07-28 | $17.65 | $18.28 | $17.31 | $18.27 | 9,337,600 | — | — | — | — | — |
| 2010-07-27 | $20.15 | $20.28 | $19.89 | $19.97 | 1,599,400 | — | — | — | — | — |
| 2010-07-26 | $19.90 | $20.05 | $19.81 | $20.03 | 1,317,200 | — | — | — | — | — |
| 2010-07-23 | $19.33 | $19.85 | $19.28 | $19.84 | 1,560,800 | — | — | — | — | — |
| 2010-07-22 | $18.89 | $19.43 | $18.89 | $19.40 | 1,437,200 | — | — | — | — | — |
| 2010-07-21 | $18.75 | $18.83 | $18.50 | $18.69 | 1,283,000 | — | — | — | — | — |
| 2010-07-20 | $18.41 | $18.72 | $18.24 | $18.69 | 1,109,600 | — | — | — | — | — |
| 2010-07-19 | $18.57 | $18.69 | $18.48 | $18.61 | 673,000 | — | — | — | — | — |
| 2010-07-16 | $19.01 | $19.02 | $18.47 | $18.48 | 1,073,400 | — | — | — | — | — |
| 2010-07-15 | $19.12 | $19.18 | $18.86 | $19.12 | 966,000 | — | — | — | — | — |
| 2010-07-14 | $19.11 | $19.22 | $19.03 | $19.19 | 679,600 | — | — | — | — | — |
| 2010-07-13 | $18.89 | $19.17 | $18.89 | $19.13 | 1,216,200 | — | — | — | — | — |
| 2010-07-12 | $18.73 | $18.85 | $18.66 | $18.78 | 847,200 | — | — | — | — | — |
| 2010-07-09 | $18.57 | $18.83 | $18.50 | $18.80 | 941,000 | — | — | — | — | — |
| 2010-07-08 | $18.74 | $18.83 | $18.37 | $18.55 | 1,416,600 | — | — | — | — | — |
| 2010-07-07 | $18.10 | $18.73 | $18.10 | $18.72 | 1,150,200 | — | — | — | — | — |
| 2010-07-06 | $18.38 | $18.46 | $18.01 | $18.12 | 1,403,400 | — | — | — | — | — |
| 2010-07-02 | $18.17 | $18.22 | $17.91 | $18.08 | 875,800 | — | — | — | — | — |
| 2010-07-01 | $18.30 | $18.33 | $17.80 | $18.05 | 2,630,000 | — | — | — | — | — |
| 2010-06-30 | $18.51 | $18.61 | $18.22 | $18.27 | 2,489,800 | — | — | — | — | — |
| 2010-06-29 | $19.07 | $19.08 | $18.50 | $18.59 | 1,565,600 | — | — | — | — | — |
| 2010-06-28 | $19.34 | $19.41 | $19.17 | $19.30 | 897,400 | — | — | — | — | — |
| 2010-06-25 | $19.08 | $19.42 | $18.97 | $19.33 | 1,966,200 | — | — | — | — | — |
| 2010-06-24 | $19.40 | $19.48 | $19.05 | $19.08 | 1,657,800 | — | — | — | — | — |
| 2010-06-23 | $19.75 | $19.75 | $19.42 | $19.45 | 2,010,800 | — | — | — | — | — |
| 2010-06-22 | $19.42 | $19.96 | $19.32 | $19.70 | 3,561,800 | — | — | — | — | — |
| 2010-06-21 | $21.42 | $21.42 | $19.17 | $19.44 | 8,140,400 | — | — | — | — | — |
| 2010-06-18 | $21.25 | $21.37 | $21.16 | $21.31 | 643,000 | — | — | — | — | — |
| 2010-06-17 | $21.28 | $21.39 | $21.21 | $21.28 | 713,800 | — | — | — | — | — |
| 2010-06-16 | $21.29 | $21.44 | $21.22 | $21.27 | 1,398,000 | — | — | — | — | — |
| 2010-06-15 | $20.81 | $21.34 | $20.76 | $21.32 | 1,157,200 | — | — | — | — | — |
| 2010-06-14 | $20.97 | $21.06 | $20.72 | $20.73 | 862,600 | — | — | — | — | — |
| 2010-06-11 | $20.54 | $20.83 | $20.49 | $20.78 | 1,231,000 | — | — | — | — | — |
| 2010-06-10 | $20.26 | $20.77 | $20.20 | $20.75 | 1,511,400 | — | — | — | — | — |
| 2010-06-09 | $20.13 | $20.42 | $19.94 | $20.00 | 1,412,400 | — | — | — | — | — |
| 2010-06-08 | $20.12 | $20.16 | $19.85 | $20.05 | 1,415,600 | — | — | — | — | — |
| 2010-06-07 | $20.42 | $20.54 | $20.01 | $20.03 | 1,445,600 | — | — | — | — | — |
| 2010-06-04 | $20.79 | $20.94 | $20.37 | $20.43 | 1,495,200 | — | — | — | — | — |
| 2010-06-03 | $20.86 | $21.18 | $20.74 | $21.15 | 1,828,800 | — | — | — | — | — |
| 2010-06-02 | $20.78 | $20.83 | $20.41 | $20.79 | 1,654,800 | — | — | — | — | — |
| 2010-06-01 | $20.99 | $21.08 | $20.70 | $20.72 | 2,912,000 | — | — | — | — | — |
| 2010-05-28 | $21.05 | $21.31 | $20.98 | $21.09 | 2,111,200 | — | — | — | — | — |
| 2010-05-27 | $20.93 | $21.15 | $20.83 | $21.15 | 1,838,000 | — | — | — | — | — |
| 2010-05-26 | $20.71 | $20.96 | $20.51 | $20.61 | 3,301,600 | — | — | — | — | — |
| 2010-05-25 | $20.28 | $20.62 | $20.09 | $20.59 | 3,276,600 | — | — | — | — | — |
| 2010-05-24 | $20.92 | $21.02 | $20.65 | $20.65 | 2,557,200 | — | — | — | — | — |
| 2010-05-21 | $20.39 | $21.02 | $20.11 | $21.01 | 4,205,200 | — | — | — | — | — |
| 2010-05-20 | $20.78 | $21.03 | $20.44 | $20.51 | 4,786,200 | — | — | — | — | — |
| 2010-05-19 | $21.15 | $21.47 | $20.90 | $21.17 | 3,694,800 | — | — | — | — | — |
| 2010-05-18 | $21.33 | $21.53 | $21.12 | $21.25 | 4,040,200 | — | — | — | — | — |
| 2010-05-17 | $20.82 | $21.20 | $20.77 | $21.17 | 3,706,800 | — | — | — | — | — |
| 2010-05-14 | $21.13 | $21.32 | $20.67 | $20.81 | 3,894,400 | — | — | — | — | — |
| 2010-05-13 | $20.97 | $21.58 | $20.86 | $21.43 | 4,655,000 | — | — | — | $0.01 | — |
| 2010-05-12 | $20.67 | $21.01 | $20.67 | $20.99 | 1,801,200 | — | — | — | — | — |
| 2010-05-11 | $20.61 | $20.78 | $20.53 | $20.58 | 2,409,400 | — | — | — | — | — |
| 2010-05-10 | $21.03 | $21.03 | $20.58 | $20.81 | 3,078,200 | — | — | — | — | — |
| 2010-05-07 | $21.50 | $21.50 | $20.10 | $20.24 | 5,665,800 | — | — | — | — | — |
| 2010-05-06 | $21.40 | $22.25 | $20.88 | $21.46 | 6,863,200 | — | — | — | — | — |
| 2010-05-05 | $21.16 | $21.57 | $21.16 | $21.50 | 2,705,200 | — | — | — | — | — |
| 2010-05-04 | $21.47 | $21.48 | $21.18 | $21.43 | 2,260,600 | — | — | — | — | — |
| 2010-05-03 | $21.40 | $21.75 | $21.31 | $21.61 | 2,612,200 | — | — | — | — | — |
| 2010-04-30 | $22.09 | $22.33 | $21.39 | $21.41 | 3,140,800 | — | — | — | — | — |
| 2010-04-29 | $22.26 | $22.29 | $22.00 | $22.14 | 2,200,200 | — | — | — | — | — |
| 2010-04-28 | $22.38 | $22.50 | $22.17 | $22.21 | 1,642,200 | — | — | — | — | — |
| 2010-04-27 | $22.62 | $22.75 | $22.25 | $22.30 | 2,835,600 | — | — | — | — | — |
| 2010-04-26 | $22.90 | $23.01 | $22.64 | $22.65 | 2,158,200 | — | — | — | — | — |
| 2010-04-23 | $22.63 | $22.97 | $22.50 | $22.95 | 2,326,600 | — | — | — | — | — |
| 2010-04-22 | $22.60 | $22.70 | $22.41 | $22.63 | 2,485,400 | — | — | — | — | — |
| 2010-04-21 | $22.75 | $22.82 | $22.34 | $22.75 | 2,796,800 | — | — | — | — | — |
| 2010-04-20 | $22.99 | $23.02 | $22.59 | $22.68 | 2,938,200 | — | — | — | — | — |
| 2010-04-19 | $22.86 | $22.94 | $22.48 | $22.92 | 3,900,000 | — | — | — | — | — |
| 2010-04-16 | $22.75 | $23.23 | $22.70 | $22.93 | 5,495,000 | — | — | — | — | — |
| 2010-04-15 | $22.40 | $22.84 | $22.37 | $22.82 | 3,820,800 | — | — | — | — | — |
| 2010-04-14 | $21.92 | $22.15 | $21.78 | $22.13 | 2,762,800 | — | — | — | — | — |
| 2010-04-13 | $21.91 | $21.94 | $21.67 | $21.77 | 2,185,200 | — | — | — | — | — |
| 2010-04-12 | $21.53 | $21.99 | $21.53 | $21.96 | 2,554,400 | — | — | — | — | — |
| 2010-04-09 | $21.77 | $21.81 | $21.45 | $21.64 | 1,893,400 | — | — | — | — | — |
| 2010-04-08 | $21.95 | $22.05 | $21.75 | $21.83 | 2,802,800 | — | — | — | — | — |
| 2010-04-07 | $22.52 | $22.57 | $21.99 | $22.10 | 3,634,800 | — | — | — | — | — |
| 2010-04-06 | $22.30 | $22.72 | $22.12 | $22.61 | 2,748,400 | — | — | — | — | — |
| 2010-04-05 | $22.89 | $22.89 | $22.25 | $22.34 | 4,005,200 | — | — | — | — | — |
| 2010-04-01 | $24.12 | $24.48 | $22.75 | $22.82 | 7,231,600 | — | — | — | — | — |
| 2010-03-31 | $23.16 | $23.33 | $22.68 | $22.77 | 3,135,000 | — | — | — | — | — |
| 2010-03-30 | $22.98 | $23.31 | $22.98 | $23.16 | 2,114,400 | — | — | — | — | — |
| 2010-03-29 | $22.81 | $22.94 | $22.74 | $22.93 | 1,008,800 | — | — | — | — | — |
| 2010-03-26 | $22.69 | $22.83 | $22.68 | $22.80 | 1,681,600 | — | — | — | — | — |
| 2010-03-25 | $22.72 | $22.84 | $22.50 | $22.73 | 1,335,400 | — | — | — | — | — |
| 2010-03-24 | $23.08 | $23.08 | $22.49 | $22.56 | 1,634,800 | — | — | — | — | — |
| 2010-03-23 | $23.42 | $23.42 | $23.01 | $23.19 | 972,800 | — | — | — | — | — |
| 2010-03-22 | $22.94 | $23.38 | $22.88 | $23.37 | 930,000 | — | — | — | — | — |
| 2010-03-19 | $23.01 | $23.47 | $22.87 | $23.01 | 1,747,000 | — | — | — | — | — |
| 2010-03-18 | $23.01 | $23.31 | $23.01 | $23.22 | 1,018,600 | — | — | — | — | — |
| 2010-03-17 | $22.53 | $23.16 | $22.53 | $23.03 | 1,786,800 | — | — | — | — | — |
| 2010-03-16 | $22.31 | $22.50 | $22.20 | $22.50 | 781,400 | — | — | — | — | — |
| 2010-03-15 | $22.51 | $22.59 | $22.17 | $22.31 | 1,133,400 | — | — | — | — | — |
| 2010-03-12 | $22.67 | $22.74 | $22.40 | $22.60 | 1,298,600 | — | — | — | — | — |
| 2010-03-11 | $22.68 | $22.68 | $22.39 | $22.63 | 1,322,800 | — | — | — | — | — |
| 2010-03-10 | $23.08 | $23.08 | $22.60 | $22.70 | 2,272,400 | — | — | — | — | — |
| 2010-03-09 | $22.03 | $22.71 | $22.01 | $22.51 | 2,737,200 | — | — | — | — | — |
| 2010-03-08 | $21.83 | $22.03 | $21.81 | $21.98 | 916,800 | — | — | — | — | — |
| 2010-03-05 | $21.45 | $21.89 | $21.40 | $21.83 | 1,486,400 | — | — | — | — | — |
| 2010-03-04 | $21.40 | $21.50 | $21.27 | $21.38 | 1,300,000 | — | — | — | — | — |
| 2010-03-03 | $21.72 | $21.73 | $21.40 | $21.41 | 1,580,200 | — | — | — | — | — |
| 2010-03-02 | $21.88 | $21.94 | $21.53 | $21.75 | 1,795,000 | — | — | — | — | — |
| 2010-03-01 | $21.49 | $21.91 | $21.49 | $21.89 | 2,413,000 | — | — | — | — | — |
| 2010-02-26 | $21.51 | $21.52 | $21.28 | $21.41 | 1,969,800 | — | — | — | — | — |
| 2010-02-25 | $21.38 | $21.55 | $21.25 | $21.47 | 1,431,000 | — | — | — | — | — |
| 2010-02-24 | $21.41 | $21.59 | $21.32 | $21.55 | 1,398,400 | — | — | — | — | — |
| 2010-02-23 | $21.43 | $21.57 | $21.25 | $21.36 | 2,873,000 | — | — | — | — | — |
| 2010-02-22 | $21.83 | $21.87 | $21.49 | $21.51 | 1,924,400 | — | — | — | — | — |
| 2010-02-19 | $21.83 | $21.92 | $21.67 | $21.80 | 2,136,000 | — | — | — | — | — |
| 2010-02-18 | $21.77 | $22.05 | $21.75 | $21.92 | 2,535,000 | — | — | — | — | — |
| 2010-02-17 | $22.30 | $22.40 | $21.77 | $21.85 | 3,589,800 | — | — | — | — | — |
| 2010-02-16 | $22.36 | $22.41 | $22.16 | $22.30 | 2,835,400 | — | — | — | — | — |
| 2010-02-12 | $22.66 | $22.67 | $22.12 | $22.25 | 2,655,000 | — | — | — | — | — |
| 2010-02-11 | $22.62 | $22.85 | $22.40 | $22.80 | 697,000 | — | — | — | — | — |
| 2010-02-10 | $22.65 | $22.75 | $22.50 | $22.60 | 740,400 | — | — | — | $0.01 | — |
| 2010-02-09 | $22.73 | $22.85 | $22.52 | $22.74 | 1,079,600 | — | — | — | — | — |
| 2010-02-08 | $22.52 | $22.68 | $22.33 | $22.49 | 1,417,800 | — | — | — | — | — |
| 2010-02-05 | $22.58 | $22.77 | $22.38 | $22.57 | 2,548,200 | — | — | — | — | — |
| 2010-02-04 | $23.19 | $23.19 | $22.55 | $22.61 | 2,590,600 | — | — | — | — | — |
| 2010-02-03 | $22.51 | $22.77 | $22.51 | $22.63 | 1,595,200 | — | — | — | — | — |
| 2010-02-02 | $22.47 | $22.75 | $22.38 | $22.66 | 1,491,200 | — | — | — | — | — |
| 2010-02-01 | $22.35 | $22.50 | $22.02 | $22.50 | 1,520,200 | — | — | — | — | — |
| 2010-01-29 | $22.66 | $22.66 | $22.25 | $22.25 | 2,063,200 | — | — | — | — | — |
| 2010-01-28 | $23.43 | $23.44 | $22.62 | $22.64 | 2,522,200 | — | — | — | — | — |
| 2010-01-27 | $22.50 | $22.77 | $22.48 | $22.75 | 2,506,200 | — | — | — | — | — |
| 2010-01-26 | $22.56 | $22.80 | $22.45 | $22.62 | 1,948,000 | — | — | — | — | — |
| 2010-01-25 | $22.91 | $22.91 | $22.45 | $22.65 | 2,003,600 | — | — | — | — | — |
| 2010-01-22 | $22.94 | $23.05 | $22.69 | $22.70 | 2,421,200 | — | — | — | — | — |
| 2010-01-21 | $23.39 | $23.51 | $22.88 | $22.93 | 3,046,800 | — | — | — | — | — |
| 2010-01-20 | $23.20 | $23.38 | $22.98 | $23.34 | 2,188,000 | — | — | — | — | — |
| 2010-01-19 | $23.28 | $23.41 | $23.15 | $23.38 | 2,058,600 | — | — | — | — | — |
| 2010-01-15 | $23.50 | $23.60 | $23.20 | $23.24 | 2,340,800 | — | — | — | — | — |
| 2010-01-14 | $23.78 | $23.96 | $23.48 | $23.49 | 2,981,600 | — | — | — | — | — |
| 2010-01-13 | $23.87 | $24.00 | $23.65 | $23.91 | 2,179,600 | — | — | — | — | — |
| 2010-01-12 | $23.85 | $23.92 | $23.60 | $23.89 | 2,311,200 | — | — | — | — | — |
| 2010-01-11 | $24.47 | $24.49 | $23.69 | $23.91 | 4,421,000 | — | — | — | — | — |
| 2010-01-08 | $24.60 | $24.87 | $24.12 | $24.49 | 6,437,000 | — | — | — | — | — |
| 2010-01-07 | $26.18 | $26.20 | $25.89 | $26.02 | 2,467,800 | — | — | — | — | — |
| 2010-01-06 | $26.31 | $26.38 | $26.02 | $26.18 | 1,628,200 | — | — | — | — | — |
| 2010-01-05 | $26.25 | $26.39 | $26.08 | $26.28 | 1,288,600 | — | — | — | — | — |
| 2010-01-04 | $27.11 | $27.25 | $26.23 | $26.33 | 2,533,400 | — | — | — | — | — |
| 2009-12-31 | $27.17 | $27.26 | $26.91 | $26.93 | 817,000 | — | — | — | — | — |
| 2009-12-30 | $26.62 | $27.10 | $26.62 | $27.08 | 1,470,600 | — | — | — | — | — |
| 2009-12-29 | $26.69 | $26.80 | $26.58 | $26.72 | 1,011,200 | — | — | — | — | — |
| 2009-12-28 | $26.80 | $26.81 | $26.58 | $26.67 | 521,600 | — | — | — | — | — |
| 2009-12-24 | $26.52 | $26.73 | $26.52 | $26.69 | 192,000 | — | — | — | — | — |
| 2009-12-23 | $26.47 | $26.73 | $26.26 | $26.44 | 949,000 | — | — | — | — | — |
| 2009-12-22 | $26.39 | $26.41 | $26.17 | $26.38 | 1,189,000 | — | — | — | — | — |
| 2009-12-21 | $26.16 | $26.47 | $26.08 | $26.26 | 672,800 | — | — | — | — | — |
| 2009-12-18 | $25.90 | $26.10 | $25.67 | $26.09 | 1,199,200 | — | — | — | — | — |
| 2009-12-17 | $26.05 | $26.15 | $25.80 | $25.81 | 639,200 | — | — | — | — | — |
| 2009-12-16 | $26.06 | $26.51 | $25.93 | $26.16 | 1,097,800 | — | — | — | — | — |
| 2009-12-15 | $25.70 | $25.98 | $25.41 | $25.91 | 994,600 | — | — | — | — | — |
| 2009-12-14 | $25.42 | $25.71 | $25.30 | $25.71 | 1,090,800 | — | — | — | — | — |
| 2009-12-11 | $25.55 | $25.65 | $25.29 | $25.34 | 1,218,000 | — | — | — | — | — |
| 2009-12-10 | $25.56 | $25.76 | $25.47 | $25.50 | 772,400 | — | — | — | — | — |
| 2009-12-09 | $25.25 | $25.43 | $24.91 | $25.37 | 1,162,000 | — | — | — | — | — |
| 2009-12-08 | $25.40 | $25.44 | $24.85 | $25.34 | 1,005,200 | — | — | — | — | — |
| 2009-12-07 | $25.49 | $25.66 | $25.32 | $25.48 | 1,006,800 | — | — | — | — | — |
| 2009-12-04 | $25.33 | $25.58 | $25.07 | $25.49 | 1,744,600 | — | — | — | — | — |
| 2009-12-03 | $25.36 | $25.48 | $25.05 | $25.07 | 1,209,600 | — | — | — | — | — |
| 2009-12-02 | $25.75 | $25.85 | $25.36 | $25.36 | 1,588,200 | — | — | — | — | — |
| 2009-12-01 | $25.90 | $25.92 | $25.75 | $25.80 | 886,800 | — | — | — | — | — |
| 2009-11-30 | $25.68 | $25.72 | $25.38 | $25.63 | 859,600 | — | — | — | — | — |
| 2009-11-27 | $25.52 | $25.83 | $25.33 | $25.61 | 573,200 | — | — | — | — | — |
| 2009-11-25 | $26.00 | $26.38 | $25.89 | $26.13 | 796,400 | — | — | — | — | — |
| 2009-11-24 | $25.71 | $26.17 | $25.50 | $26.03 | 1,836,800 | — | — | — | — | — |
| 2009-11-23 | $25.16 | $25.78 | $25.16 | $25.72 | 1,720,400 | — | — | — | — | — |
| 2009-11-20 | $24.83 | $25.06 | $24.72 | $24.93 | 1,631,200 | — | — | — | — | — |
| 2009-11-19 | $25.75 | $25.80 | $24.86 | $24.92 | 3,739,200 | — | — | — | — | — |
| 2009-11-18 | $26.88 | $26.93 | $25.94 | $25.94 | 2,322,000 | — | — | — | — | — |
| 2009-11-17 | $26.92 | $27.02 | $26.80 | $26.88 | 1,029,400 | — | — | — | — | — |
| 2009-11-16 | $26.56 | $26.99 | $26.56 | $26.93 | 959,400 | — | — | — | — | — |
| 2009-11-13 | $26.59 | $26.71 | $26.20 | $26.52 | 1,068,200 | — | — | — | — | — |
| 2009-11-12 | $26.83 | $26.88 | $26.45 | $26.54 | 807,400 | — | — | — | $0.01 | — |
| 2009-11-11 | $27.05 | $27.17 | $26.83 | $26.92 | 940,000 | — | — | — | — | — |
| 2009-11-10 | $26.56 | $27.10 | $26.56 | $26.93 | 1,493,200 | — | — | — | — | — |
| 2009-11-09 | $26.35 | $26.84 | $26.35 | $26.59 | 1,509,000 | — | — | — | — | — |
| 2009-11-06 | $26.09 | $26.31 | $25.93 | $26.25 | 1,302,800 | — | — | — | — | — |
| 2009-11-05 | $25.28 | $26.19 | $25.19 | $26.19 | 1,883,800 | — | — | — | — | — |
| 2009-11-04 | $24.98 | $25.42 | $24.74 | $25.17 | 1,552,800 | — | — | — | — | — |
| 2009-11-03 | $24.62 | $24.84 | $24.39 | $24.78 | 1,655,800 | — | — | — | — | — |
| 2009-11-02 | $24.63 | $24.88 | $24.38 | $24.79 | 1,142,400 | — | — | — | — | — |
| 2009-10-30 | $24.56 | $24.80 | $24.41 | $24.61 | 1,512,400 | — | — | — | — | — |
| 2009-10-29 | $24.60 | $24.75 | $24.32 | $24.68 | 1,092,000 | — | — | — | — | — |
| 2009-10-28 | $24.75 | $24.89 | $24.48 | $24.53 | 1,265,000 | — | — | — | — | — |
| 2009-10-27 | $25.25 | $25.49 | $24.74 | $24.77 | 1,459,600 | — | — | — | — | — |
| 2009-10-26 | $25.50 | $25.65 | $25.18 | $25.26 | 1,329,800 | — | — | — | — | — |
| 2009-10-23 | $25.41 | $25.50 | $25.18 | $25.42 | 1,591,200 | — | — | — | — | — |
| 2009-10-22 | $25.20 | $25.50 | $25.15 | $25.26 | 2,555,400 | — | — | — | — | — |
| 2009-10-21 | $25.33 | $25.61 | $25.26 | $25.31 | 1,700,000 | — | — | — | — | — |
| 2009-10-20 | $25.52 | $25.69 | $25.35 | $25.43 | 1,753,600 | — | — | — | — | — |
| 2009-10-19 | $25.36 | $25.70 | $25.36 | $25.52 | 2,109,800 | — | — | — | — | — |
| 2009-10-16 | $24.92 | $25.40 | $24.73 | $25.25 | 2,073,600 | — | — | — | — | — |
| 2009-10-15 | $24.48 | $24.92 | $24.22 | $24.92 | 1,710,800 | — | — | — | — | — |
| 2009-10-14 | $24.57 | $24.62 | $24.22 | $24.58 | 1,300,200 | — | — | — | — | — |
| 2009-10-13 | $24.32 | $24.34 | $24.09 | $24.28 | 1,177,400 | — | — | — | — | — |
| 2009-10-12 | $24.34 | $24.43 | $24.17 | $24.28 | 766,400 | — | — | — | — | — |
| 2009-10-09 | $24.25 | $24.41 | $24.11 | $24.19 | 1,518,000 | — | — | — | — | — |
| 2009-10-08 | $24.33 | $24.56 | $24.19 | $24.33 | 1,247,200 | — | — | — | — | — |
| 2009-10-07 | $24.42 | $24.46 | $24.05 | $24.26 | 1,624,600 | — | — | — | — | — |
| 2009-10-06 | $23.70 | $24.67 | $23.51 | $24.42 | 2,854,600 | — | — | — | — | — |
| 2009-10-05 | $22.92 | $23.90 | $22.72 | $23.86 | 2,599,600 | — | — | — | — | — |
| 2009-10-02 | $22.93 | $23.19 | $22.20 | $22.78 | 2,394,800 | — | — | — | — | — |
| 2009-10-01 | $23.48 | $23.75 | $23.05 | $23.08 | 1,286,600 | — | — | — | — | — |
| 2009-09-30 | $23.30 | $23.56 | $22.96 | $23.35 | 1,790,200 | — | — | — | — | — |
| 2009-09-29 | $23.11 | $23.39 | $22.95 | $23.33 | 799,000 | — | — | — | — | — |
| 2009-09-28 | $22.52 | $23.24 | $22.41 | $23.09 | 939,800 | — | — | — | — | — |
| 2009-09-25 | $22.77 | $22.91 | $22.37 | $22.38 | 824,200 | — | — | — | — | — |
| 2009-09-24 | $22.91 | $23.08 | $22.53 | $22.73 | 838,800 | — | — | — | — | — |
| 2009-09-23 | $22.90 | $23.27 | $22.80 | $22.89 | 609,000 | — | — | — | — | — |
| 2009-09-22 | $22.90 | $22.99 | $22.73 | $22.90 | 562,400 | — | — | — | — | — |
| 2009-09-21 | $22.59 | $22.90 | $22.53 | $22.84 | 467,800 | — | — | — | — | — |
| 2009-09-18 | $22.82 | $23.03 | $22.54 | $22.74 | 1,231,400 | — | — | — | — | — |
| 2009-09-17 | $22.67 | $22.97 | $22.51 | $22.77 | 516,600 | — | — | — | — | — |
| 2009-09-16 | $22.35 | $22.69 | $22.26 | $22.69 | 840,600 | — | — | — | — | — |
| 2009-09-15 | $22.19 | $22.39 | $22.01 | $22.33 | 582,600 | — | — | — | — | — |
| 2009-09-14 | $21.84 | $22.24 | $21.84 | $22.24 | 422,800 | — | — | — | — | — |
| 2009-09-11 | $21.88 | $22.13 | $21.83 | $22.04 | 586,600 | — | — | — | — | — |
| 2009-09-10 | $21.65 | $21.88 | $21.52 | $21.88 | 515,600 | — | — | — | — | — |
| 2009-09-09 | $21.80 | $21.86 | $21.15 | $21.60 | 1,327,800 | — | — | — | — | — |
| 2009-09-08 | $21.80 | $21.99 | $21.70 | $21.80 | 930,600 | — | — | — | — | — |
| 2009-09-04 | $21.43 | $21.80 | $21.38 | $21.76 | 952,400 | — | — | — | — | — |
| 2009-09-03 | $21.28 | $21.50 | $21.05 | $21.50 | 1,084,000 | — | — | — | — | — |
| 2009-09-02 | $20.98 | $21.53 | $20.98 | $21.23 | 1,319,200 | — | — | — | — | — |
| 2009-09-01 | $21.00 | $21.56 | $21.00 | $21.17 | 2,140,000 | — | — | — | — | — |
| 2009-08-31 | $21.54 | $21.59 | $21.19 | $21.22 | 1,081,800 | — | — | — | — | — |
| 2009-08-28 | $21.93 | $21.93 | $21.36 | $21.63 | 653,800 | — | — | — | — | — |
| 2009-08-27 | $21.96 | $21.96 | $21.44 | $21.75 | 558,400 | — | — | — | — | — |
| 2009-08-26 | $21.66 | $22.00 | $21.66 | $21.92 | 781,200 | — | — | — | — | — |
| 2009-08-25 | $21.63 | $22.05 | $21.50 | $21.74 | 824,400 | — | — | — | — | — |
| 2009-08-24 | $21.48 | $21.72 | $21.37 | $21.59 | 718,600 | — | — | — | — | — |
| 2009-08-21 | $21.62 | $21.71 | $21.41 | $21.48 | 1,257,000 | — | — | — | — | — |
| 2009-08-20 | $21.53 | $21.59 | $21.26 | $21.50 | 700,600 | — | — | — | — | — |
| 2009-08-19 | $21.03 | $21.57 | $21.03 | $21.53 | 588,600 | — | — | — | — | — |
| 2009-08-18 | $21.09 | $21.36 | $20.99 | $21.34 | 617,600 | — | — | — | — | — |
| 2009-08-17 | $20.98 | $21.21 | $20.96 | $21.05 | 866,600 | — | — | — | — | — |
| 2009-08-14 | $21.34 | $21.41 | $21.09 | $21.25 | 399,600 | — | — | — | — | — |
| 2009-08-13 | $21.47 | $21.47 | $21.13 | $21.29 | 497,800 | — | — | — | $0.01 | — |
| 2009-08-12 | $21.00 | $21.50 | $21.00 | $21.42 | 602,600 | — | — | — | — | — |
| 2009-08-11 | $21.19 | $21.28 | $21.08 | $21.14 | 525,800 | — | — | — | — | — |
| 2009-08-10 | $21.41 | $21.53 | $21.14 | $21.27 | 396,600 | — | — | — | — | — |
| 2009-08-07 | $21.24 | $21.49 | $21.10 | $21.46 | 519,600 | — | — | — | — | — |
| 2009-08-06 | $21.16 | $21.32 | $20.84 | $21.09 | 656,000 | — | — | — | — | — |
| 2009-08-05 | $21.29 | $21.74 | $21.01 | $21.16 | 698,800 | — | — | — | — | — |
| 2009-08-04 | $20.99 | $21.33 | $20.97 | $21.33 | 901,800 | — | — | — | — | — |
| 2009-08-03 | $21.30 | $21.30 | $20.77 | $21.00 | 1,325,000 | — | — | — | — | — |
| 2009-07-31 | $21.36 | $21.53 | $21.13 | $21.15 | 831,000 | — | — | — | — | — |
| 2009-07-30 | $21.24 | $21.62 | $21.12 | $21.35 | 1,072,400 | — | — | — | — | — |
| 2009-07-29 | $21.25 | $21.35 | $20.94 | $21.09 | 707,200 | — | — | — | — | — |
| 2009-07-28 | $21.11 | $21.50 | $21.06 | $21.31 | 1,453,000 | — | — | — | — | — |
| 2009-07-27 | $20.05 | $21.20 | $19.49 | $21.15 | 2,559,400 | — | — | — | — | — |
| 2009-07-24 | $21.15 | $21.65 | $20.62 | $21.17 | 3,369,200 | — | — | — | — | — |
| 2009-07-23 | $20.08 | $20.26 | $19.96 | $20.15 | 2,332,400 | — | — | — | — | — |
| 2009-07-22 | $20.20 | $20.39 | $19.98 | $20.11 | 1,519,600 | — | — | — | — | — |
| 2009-07-21 | $20.30 | $20.41 | $19.92 | $20.25 | 571,000 | — | — | — | — | — |
| 2009-07-20 | $19.97 | $20.25 | $19.89 | $20.19 | 828,600 | — | — | — | — | — |
| 2009-07-17 | $19.85 | $20.00 | $19.79 | $19.96 | 432,000 | — | — | — | — | — |
| 2009-07-16 | $19.56 | $19.99 | $19.34 | $19.94 | 776,600 | — | — | — | — | — |
| 2009-07-15 | $18.93 | $19.59 | $18.93 | $19.58 | 1,387,000 | — | — | — | — | — |
| 2009-07-14 | $18.67 | $18.97 | $18.49 | $18.90 | 660,200 | — | — | — | — | — |
| 2009-07-13 | $18.08 | $18.65 | $17.80 | $18.65 | 1,417,200 | — | — | — | — | — |
| 2009-07-10 | $18.00 | $18.15 | $17.90 | $17.97 | 808,600 | — | — | — | — | — |
| 2009-07-09 | $18.08 | $18.23 | $18.00 | $18.11 | 787,600 | — | — | — | — | — |
| 2009-07-08 | $18.11 | $18.14 | $17.83 | $17.97 | 1,554,800 | — | — | — | — | — |
| 2009-07-07 | $18.61 | $18.61 | $18.07 | $18.11 | 977,600 | — | — | — | — | — |
| 2009-07-06 | $18.34 | $18.58 | $18.32 | $18.55 | 871,600 | — | — | — | — | — |
| 2009-07-02 | $18.81 | $18.88 | $18.40 | $18.40 | 889,200 | — | — | — | — | — |
| 2009-07-01 | $18.89 | $19.04 | $18.76 | $19.00 | 1,806,200 | — | — | — | — | — |
| 2009-06-30 | $18.95 | $18.95 | $18.58 | $18.73 | 1,379,600 | — | — | — | — | — |
| 2009-06-29 | $18.91 | $18.97 | $18.62 | $18.92 | 923,800 | — | — | — | — | — |
| 2009-06-26 | $18.94 | $19.02 | $18.81 | $18.88 | 1,252,600 | — | — | — | — | — |
| 2009-06-25 | $18.75 | $19.01 | $18.62 | $18.97 | 1,025,600 | — | — | — | — | — |
| 2009-06-24 | $18.87 | $18.87 | $18.66 | $18.79 | 1,045,800 | — | — | — | — | — |
| 2009-06-23 | $18.72 | $18.79 | $18.49 | $18.73 | 1,180,400 | — | — | — | — | — |
| 2009-06-22 | $19.09 | $19.27 | $18.66 | $18.66 | 1,580,800 | — | — | — | — | — |
| 2009-06-19 | $19.04 | $19.41 | $18.98 | $19.25 | 1,979,200 | — | — | — | — | — |
| 2009-06-18 | $18.86 | $18.99 | $18.73 | $18.94 | 2,073,800 | — | — | — | — | — |
| 2009-06-17 | $18.69 | $19.04 | $18.66 | $18.91 | 1,465,600 | — | — | — | — | — |
| 2009-06-16 | $18.95 | $19.07 | $18.63 | $18.66 | 1,812,200 | — | — | — | — | — |
| 2009-06-15 | $18.75 | $19.01 | $18.67 | $18.90 | 1,910,800 | — | — | — | — | — |
| 2009-06-12 | $18.71 | $19.35 | $18.56 | $19.25 | 2,672,000 | — | — | — | — | — |
| 2009-06-11 | $18.86 | $19.05 | $18.64 | $18.73 | 758,000 | — | — | — | — | — |
| 2009-06-10 | $18.67 | $18.91 | $18.58 | $18.80 | 780,000 | — | — | — | — | — |
| 2009-06-09 | $18.75 | $18.84 | $18.61 | $18.73 | 1,110,200 | — | — | — | — | — |
| 2009-06-08 | $18.74 | $18.80 | $18.38 | $18.67 | 1,298,200 | — | — | — | — | — |
| 2009-06-05 | $18.74 | $19.01 | $18.51 | $18.88 | 1,392,000 | — | — | — | — | — |
| 2009-06-04 | $18.49 | $18.64 | $18.29 | $18.64 | 2,040,400 | — | — | — | — | — |
| 2009-06-03 | $18.50 | $18.68 | $18.40 | $18.50 | 1,324,000 | — | — | — | — | — |
| 2009-06-02 | $18.30 | $18.62 | $18.30 | $18.58 | 1,603,800 | — | — | — | — | — |
| 2009-06-01 | $18.01 | $18.58 | $18.01 | $18.31 | 2,259,000 | — | — | — | — | — |
| 2009-05-29 | $17.72 | $17.98 | $17.46 | $17.98 | 1,386,000 | — | — | — | — | — |
| 2009-05-28 | $17.64 | $17.82 | $17.39 | $17.73 | 1,791,800 | — | — | — | — | — |
| 2009-05-27 | $17.58 | $17.85 | $17.42 | $17.50 | 1,902,000 | — | — | — | — | — |
| 2009-05-26 | $16.95 | $17.63 | $16.67 | $17.57 | 2,189,800 | — | — | — | — | — |
| 2009-05-22 | $17.24 | $17.34 | $17.00 | $17.03 | 1,916,600 | — | — | — | — | — |
| 2009-05-21 | $16.84 | $17.24 | $16.75 | $17.21 | 2,896,000 | — | — | — | — | — |
| 2009-05-20 | $16.19 | $16.63 | $16.17 | $16.45 | 2,792,800 | — | — | — | — | — |
| 2009-05-19 | $15.62 | $16.27 | $15.58 | $16.09 | 3,626,000 | — | — | — | — | — |
| 2009-05-18 | $15.75 | $15.81 | $15.51 | $15.69 | 2,240,800 | — | — | — | — | — |
| 2009-05-15 | $15.77 | $15.80 | $15.50 | $15.60 | 2,368,600 | — | — | — | — | — |
| 2009-05-14 | $16.06 | $16.14 | $15.52 | $15.68 | 2,528,600 | — | — | — | — | — |
| 2009-05-13 | $16.60 | $16.62 | $15.94 | $15.97 | 2,466,800 | — | — | — | $0.01 | — |
| 2009-05-12 | $16.60 | $16.76 | $16.42 | $16.65 | 1,760,800 | — | — | — | — | — |
| 2009-05-11 | $16.70 | $16.78 | $16.50 | $16.52 | 1,952,400 | — | — | — | — | — |
| 2009-05-08 | $16.64 | $16.92 | $16.39 | $16.82 | 1,474,000 | — | — | — | — | — |
| 2009-05-07 | $16.63 | $16.89 | $16.34 | $16.51 | 2,261,000 | — | — | — | — | — |
| 2009-05-06 | $16.34 | $16.64 | $16.08 | $16.55 | 2,964,000 | — | — | — | — | — |
| 2009-05-05 | $16.51 | $16.51 | $16.06 | $16.25 | 1,991,000 | — | — | — | — | — |
| 2009-05-04 | $16.25 | $16.58 | $16.10 | $16.53 | 2,476,800 | — | — | — | — | — |
| 2009-05-01 | $15.98 | $16.22 | $15.65 | $16.18 | 1,754,000 | — | — | — | — | — |
| 2009-04-30 | $16.20 | $16.46 | $15.90 | $16.03 | 1,993,600 | — | — | — | — | — |
| 2009-04-29 | $15.69 | $16.07 | $15.48 | $16.03 | 1,840,000 | — | — | — | — | — |
| 2009-04-28 | $15.45 | $15.84 | $15.45 | $15.66 | 1,122,800 | — | — | — | — | — |
| 2009-04-27 | $15.41 | $15.75 | $15.39 | $15.64 | 2,247,400 | — | — | — | — | — |
| 2009-04-24 | $15.94 | $16.05 | $15.43 | $15.48 | 4,047,400 | — | — | — | — | — |
| 2009-04-23 | $15.99 | $16.14 | $15.52 | $15.82 | 2,016,400 | — | — | — | — | — |
| 2009-04-22 | $15.98 | $16.37 | $15.82 | $16.00 | 2,464,200 | — | — | — | — | — |
| 2009-04-21 | $16.25 | $16.25 | $15.78 | $16.10 | 2,086,000 | — | — | — | — | — |
| 2009-04-20 | $16.47 | $16.60 | $16.22 | $16.27 | 1,721,200 | — | — | — | — | — |
| 2009-04-17 | $16.76 | $16.83 | $16.40 | $16.70 | 1,967,600 | — | — | — | — | — |
| 2009-04-16 | $16.50 | $16.83 | $16.32 | $16.77 | 1,269,400 | — | — | — | — | — |
| 2009-04-15 | $16.01 | $16.34 | $16.01 | $16.34 | 1,368,800 | — | — | — | — | — |
| 2009-04-14 | $16.21 | $16.39 | $16.09 | $16.11 | 1,730,800 | — | — | — | — | — |
| 2009-04-13 | $16.51 | $16.56 | $16.21 | $16.39 | 1,663,600 | — | — | — | — | — |
| 2009-04-09 | $16.75 | $16.75 | $16.42 | $16.70 | 2,730,400 | — | — | — | — | — |
| 2009-04-08 | $16.25 | $16.58 | $16.04 | $16.55 | 1,997,600 | — | — | — | — | — |
| 2009-04-07 | $15.70 | $16.41 | $15.59 | $16.18 | 2,989,400 | — | — | — | — | — |
| 2009-04-06 | $15.93 | $16.06 | $15.62 | $15.94 | 2,205,200 | — | — | — | — | — |
| 2009-04-03 | $17.17 | $17.38 | $15.41 | $16.00 | 6,034,000 | — | — | — | — | — |
| 2009-04-02 | $16.93 | $17.19 | $16.80 | $16.91 | 2,200,400 | — | — | — | — | — |
| 2009-04-01 | $16.49 | $16.84 | $16.23 | $16.67 | 2,024,600 | — | — | — | — | — |
| 2009-03-31 | $16.45 | $16.92 | $16.39 | $16.70 | 1,561,000 | — | — | — | — | — |
| 2009-03-30 | $16.25 | $16.46 | $16.12 | $16.34 | 1,693,600 | — | — | — | — | — |
| 2009-03-27 | $16.79 | $16.95 | $16.49 | $16.55 | 1,192,800 | — | — | — | — | — |
| 2009-03-26 | $16.45 | $17.00 | $16.43 | $16.95 | 1,750,800 | — | — | — | — | — |
| 2009-03-25 | $16.25 | $16.58 | $15.99 | $16.39 | 1,541,600 | — | — | — | — | — |
| 2009-03-24 | $16.45 | $16.55 | $16.15 | $16.17 | 1,425,200 | — | — | — | — | — |
| 2009-03-23 | $16.23 | $16.72 | $15.96 | $16.70 | 1,879,200 | — | — | — | — | — |
| 2009-03-20 | $15.85 | $16.17 | $15.85 | $15.95 | 2,040,400 | — | — | — | — | — |
| 2009-03-19 | $16.19 | $16.32 | $15.78 | $15.78 | 1,203,000 | — | — | — | — | — |
| 2009-03-18 | $15.65 | $16.30 | $15.59 | $16.06 | 1,686,200 | — | — | — | — | — |
| 2009-03-17 | $15.31 | $15.74 | $15.25 | $15.74 | 1,084,800 | — | — | — | — | — |
| 2009-03-16 | $15.41 | $15.65 | $15.27 | $15.35 | 1,741,800 | — | — | — | — | — |
| 2009-03-13 | $14.92 | $15.40 | $14.90 | $15.34 | 2,191,800 | — | — | — | — | — |
| 2009-03-12 | $14.55 | $14.91 | $14.31 | $14.81 | 2,145,200 | — | — | — | — | — |
| 2009-03-11 | $14.62 | $14.78 | $14.45 | $14.68 | 2,114,200 | — | — | — | — | — |
| 2009-03-10 | $13.99 | $14.52 | $13.80 | $14.52 | 1,957,200 | — | — | — | — | — |
| 2009-03-09 | $14.05 | $14.30 | $13.74 | $13.80 | 1,305,000 | — | — | — | — | — |
| 2009-03-06 | $14.44 | $14.51 | $13.81 | $14.17 | 1,805,000 | — | — | — | — | — |
| 2009-03-05 | $14.50 | $14.72 | $14.27 | $14.34 | 1,709,800 | — | — | — | — | — |
| 2009-03-04 | $14.97 | $15.09 | $14.67 | $14.77 | 2,199,600 | — | — | — | — | — |
| 2009-03-03 | $14.74 | $15.06 | $14.47 | $14.94 | 2,264,000 | — | — | — | — | — |
| 2009-03-02 | $15.10 | $15.26 | $14.47 | $14.48 | 2,073,400 | — | — | — | — | — |
| 2009-02-27 | $15.24 | $15.65 | $15.11 | $15.34 | 2,325,200 | — | — | — | — | — |
| 2009-02-26 | $16.12 | $16.15 | $15.43 | $15.48 | 1,253,400 | — | — | — | — | — |
| 2009-02-25 | $16.22 | $16.42 | $15.81 | $15.94 | 1,194,600 | — | — | — | — | — |
| 2009-02-24 | $15.81 | $16.38 | $15.68 | $16.35 | 1,581,000 | — | — | — | — | — |
| 2009-02-23 | $16.48 | $16.67 | $15.65 | $15.65 | 1,835,400 | — | — | — | — | — |
| 2009-02-20 | $16.42 | $16.57 | $15.89 | $16.40 | 1,540,800 | — | — | — | — | — |
| 2009-02-19 | $17.28 | $17.28 | $16.42 | $16.47 | 1,388,000 | — | — | — | — | — |
| 2009-02-18 | $17.10 | $17.31 | $16.90 | $17.08 | 1,196,600 | — | — | — | — | — |
| 2009-02-17 | $17.36 | $17.49 | $16.97 | $16.99 | 1,664,600 | — | — | — | — | — |
| 2009-02-13 | $17.69 | $18.03 | $17.59 | $17.62 | 879,600 | — | — | — | — | — |
| 2009-02-12 | $17.25 | $17.80 | $17.25 | $17.76 | 1,064,600 | — | — | — | — | — |
| 2009-02-11 | $17.51 | $17.65 | $17.24 | $17.48 | 888,600 | — | — | — | $0.01 | — |
| 2009-02-10 | $17.77 | $18.08 | $17.36 | $17.40 | 1,131,400 | — | — | — | — | — |
| 2009-02-09 | $18.14 | $18.14 | $17.66 | $17.88 | 702,400 | — | — | — | — | — |
| 2009-02-06 | $17.77 | $18.34 | $17.73 | $18.15 | 1,436,600 | — | — | — | — | — |
| 2009-02-05 | $17.41 | $17.97 | $17.41 | $17.84 | 1,180,400 | — | — | — | — | — |
| 2009-02-04 | $17.65 | $17.76 | $17.31 | $17.48 | 1,682,800 | — | — | — | — | — |
| 2009-02-03 | $17.59 | $17.93 | $17.27 | $17.61 | 1,752,200 | — | — | — | — | — |
| 2009-02-02 | $17.04 | $17.60 | $17.00 | $17.51 | 2,178,200 | — | — | — | — | — |
| 2009-01-30 | $17.32 | $17.63 | $17.23 | $17.35 | 2,007,600 | — | — | — | — | — |
| 2009-01-29 | $17.41 | $17.50 | $17.26 | $17.32 | 1,309,600 | — | — | — | — | — |
| 2009-01-28 | $17.01 | $17.74 | $16.88 | $17.60 | 1,873,800 | — | — | — | — | — |
| 2009-01-27 | $16.30 | $16.87 | $16.27 | $16.79 | 1,729,800 | — | — | — | — | — |
| 2009-01-26 | $16.33 | $16.60 | $16.02 | $16.19 | 1,844,200 | — | — | — | — | — |
| 2009-01-23 | $16.24 | $16.59 | $15.88 | $16.35 | 1,456,600 | — | — | — | — | — |
| 2009-01-22 | $16.39 | $16.73 | $16.24 | $16.45 | 2,119,000 | — | — | — | — | — |
| 2009-01-21 | $16.59 | $16.79 | $16.18 | $16.79 | 1,708,400 | — | — | — | — | — |
| 2009-01-20 | $17.09 | $17.34 | $16.33 | $16.33 | 3,725,000 | — | — | — | — | — |
| 2009-01-16 | $17.77 | $17.77 | $16.80 | $17.31 | 1,829,600 | — | — | — | — | — |
| 2009-01-15 | $17.18 | $17.56 | $16.94 | $17.36 | 2,241,600 | — | — | — | — | — |
| 2009-01-14 | $17.50 | $17.74 | $17.18 | $17.27 | 2,750,000 | — | — | — | — | — |
| 2009-01-13 | $17.67 | $17.92 | $17.35 | $17.72 | 2,135,800 | — | — | — | — | — |
| 2009-01-12 | $17.58 | $17.90 | $17.55 | $17.62 | 2,143,400 | — | — | — | — | — |
| 2009-01-09 | $17.75 | $18.12 | $17.50 | $17.75 | 2,101,000 | — | — | — | — | — |
| 2009-01-08 | $17.38 | $17.68 | $17.25 | $17.61 | 1,753,600 | — | — | — | — | — |
| 2009-01-07 | $16.63 | $17.72 | $16.63 | $17.48 | 3,613,600 | — | — | — | — | — |
| 2009-01-06 | $16.87 | $17.44 | $16.75 | $17.39 | 1,857,600 | — | — | — | — | — |
| 2009-01-05 | $17.00 | $17.08 | $16.62 | $16.75 | 1,378,200 | — | — | — | — | — |
| 2009-01-02 | $16.47 | $17.14 | $16.25 | $17.09 | 1,503,400 | — | — | — | — | — |
| 2008-12-31 | $16.53 | $16.61 | $16.36 | $16.40 | 1,448,400 | — | — | — | — | — |
| 2008-12-30 | $16.29 | $16.50 | $16.25 | $16.50 | 1,166,000 | — | — | — | — | — |
| 2008-12-29 | $16.53 | $16.54 | $16.11 | $16.26 | 710,600 | — | — | — | — | — |
| 2008-12-26 | $16.54 | $16.54 | $16.24 | $16.49 | 495,200 | — | — | — | — | — |
| 2008-12-24 | $16.36 | $16.42 | $15.93 | $16.25 | 589,400 | — | — | — | — | — |
| 2008-12-23 | $16.38 | $16.55 | $16.10 | $16.30 | 1,623,400 | — | — | — | — | — |
| 2008-12-22 | $16.55 | $16.67 | $16.00 | $16.34 | 1,232,200 | — | — | — | — | — |
| 2008-12-19 | $16.72 | $17.00 | $16.46 | $16.55 | 1,867,000 | — | — | — | — | — |
| 2008-12-18 | $16.50 | $16.95 | $16.27 | $16.60 | 1,299,200 | — | — | — | — | — |
| 2008-12-17 | $16.25 | $16.69 | $16.10 | $16.45 | 1,445,000 | — | — | — | — | — |
| 2008-12-16 | $15.95 | $16.48 | $15.78 | $16.48 | 1,014,800 | — | — | — | — | — |
| 2008-12-15 | $16.32 | $16.33 | $15.52 | $15.76 | 1,345,400 | — | — | — | — | — |
| 2008-12-12 | $15.52 | $16.44 | $15.52 | $16.31 | 1,062,200 | — | — | — | — | — |
| 2008-12-11 | $16.28 | $16.76 | $15.72 | $15.86 | 1,090,400 | — | — | — | — | — |
| 2008-12-10 | $16.32 | $16.69 | $16.07 | $16.47 | 1,152,800 | — | — | — | — | — |
| 2008-12-09 | $17.25 | $17.28 | $16.35 | $16.44 | 1,551,200 | — | — | — | — | — |
| 2008-12-08 | $17.38 | $17.58 | $17.17 | $17.41 | 1,288,200 | — | — | — | — | — |
| 2008-12-05 | $16.24 | $17.00 | $16.02 | $17.00 | 1,419,400 | — | — | — | — | — |
| 2008-12-04 | $16.65 | $17.90 | $16.17 | $16.45 | 1,712,400 | — | — | — | — | — |
| 2008-12-03 | $16.01 | $16.70 | $15.91 | $16.36 | 1,306,600 | — | — | — | — | — |
| 2008-12-02 | $16.10 | $16.49 | $15.04 | $16.35 | 1,892,200 | — | — | — | — | — |
| 2008-12-01 | $17.59 | $17.59 | $16.58 | $16.65 | 1,356,000 | — | — | — | — | — |
| 2008-11-28 | $17.59 | $18.08 | $17.24 | $18.08 | 520,400 | — | — | — | — | — |
| 2008-11-26 | $16.61 | $17.77 | $16.61 | $17.63 | 1,374,400 | — | — | — | — | — |
| 2008-11-25 | $17.80 | $18.68 | $16.88 | $16.88 | 3,886,600 | — | — | — | — | — |
| 2008-11-24 | $16.67 | $17.81 | $16.20 | $17.59 | 2,130,200 | — | — | — | — | — |
| 2008-11-21 | $15.86 | $16.42 | $14.84 | $16.42 | 2,350,000 | — | — | — | — | — |
| 2008-11-20 | $16.61 | $17.01 | $15.62 | $15.68 | 1,464,600 | — | — | — | — | — |
| 2008-11-19 | $17.71 | $18.08 | $16.75 | $16.75 | 1,415,200 | — | — | — | — | — |
| 2008-11-18 | $17.91 | $18.16 | $17.20 | $17.73 | 1,744,200 | — | — | — | — | — |
| 2008-11-17 | $18.23 | $18.66 | $17.77 | $17.81 | 1,473,200 | — | — | — | — | — |
| 2008-11-14 | $18.75 | $19.12 | $18.26 | $18.38 | 1,397,800 | — | — | — | — | — |
| 2008-11-13 | $18.33 | $19.02 | $18.00 | $19.02 | 2,688,600 | — | — | — | — | — |
| 2008-11-12 | $19.38 | $19.75 | $18.30 | $18.39 | 1,624,800 | — | — | — | $0.01 | — |
| 2008-11-11 | $19.88 | $20.25 | $19.34 | $19.76 | 1,324,600 | — | — | — | — | — |
| 2008-11-10 | $20.86 | $20.87 | $19.90 | $20.00 | 1,270,000 | — | — | — | — | — |
| 2008-11-07 | $20.81 | $21.18 | $20.05 | $20.53 | 1,663,800 | — | — | — | — | — |
| 2008-11-06 | $21.39 | $21.70 | $20.67 | $20.69 | 1,997,200 | — | — | — | — | — |
| 2008-11-05 | $21.56 | $21.81 | $21.45 | $21.45 | 1,339,600 | — | — | — | — | — |
| 2008-11-04 | $21.20 | $21.86 | $20.73 | $21.80 | 1,927,400 | — | — | — | — | — |
| 2008-11-03 | $20.24 | $21.13 | $20.12 | $21.01 | 1,233,000 | — | — | — | — | — |
| 2008-10-31 | $19.54 | $20.43 | $19.50 | $20.25 | 1,036,400 | — | — | — | — | — |
| 2008-10-30 | $19.75 | $20.44 | $19.27 | $19.66 | 1,624,400 | — | — | — | — | — |
| 2008-10-29 | $19.27 | $20.15 | $18.70 | $19.33 | 1,548,200 | — | — | — | — | — |
| 2008-10-28 | $17.95 | $19.17 | $17.52 | $19.17 | 1,404,400 | — | — | — | — | — |
| 2008-10-27 | $18.45 | $18.67 | $17.64 | $17.64 | 1,182,800 | — | — | — | — | — |
| 2008-10-24 | $18.39 | $18.91 | $17.98 | $18.66 | 1,781,800 | — | — | — | — | — |
| 2008-10-23 | $19.34 | $19.60 | $18.41 | $19.18 | 1,788,600 | — | — | — | — | — |
| 2008-10-22 | $20.45 | $20.45 | $18.83 | $19.28 | 2,301,400 | — | — | — | — | — |
| 2008-10-21 | $20.94 | $21.48 | $20.62 | $20.78 | 1,273,200 | — | — | — | — | — |
| 2008-10-20 | $20.56 | $21.30 | $20.25 | $21.28 | 947,400 | — | — | — | — | — |
| 2008-10-17 | $19.75 | $21.08 | $18.83 | $20.38 | 1,560,200 | — | — | — | — | — |
| 2008-10-16 | $18.91 | $20.03 | $18.41 | $20.02 | 1,809,000 | — | — | — | — | — |
| 2008-10-15 | $20.77 | $20.77 | $18.87 | $18.87 | 1,371,800 | — | — | — | — | — |
| 2008-10-14 | $21.38 | $21.78 | $20.44 | $20.90 | 1,924,600 | — | — | — | — | — |
| 2008-10-13 | $21.45 | $21.68 | $20.74 | $21.38 | 521,400 | — | — | — | — | — |
| 2008-10-10 | $19.26 | $21.50 | $18.10 | $20.56 | 3,628,400 | — | — | — | — | — |
| 2008-10-09 | $22.27 | $22.45 | $19.83 | $19.94 | 2,098,800 | — | — | — | — | — |
| 2008-10-08 | $22.00 | $22.99 | $20.74 | $21.79 | 2,660,600 | — | — | — | — | — |
| 2008-10-07 | $23.93 | $23.95 | $22.22 | $22.24 | 2,643,000 | — | — | — | — | — |
| 2008-10-06 | $23.80 | $24.04 | $22.04 | $23.33 | 3,364,600 | — | — | — | — | — |
| 2008-10-03 | $23.70 | $24.69 | $23.16 | $24.47 | 6,847,200 | — | — | — | — | — |
| 2008-10-02 | $21.96 | $22.09 | $20.32 | $20.53 | 1,782,400 | — | — | — | — | — |
| 2008-10-01 | $22.33 | $22.50 | $21.76 | $22.05 | 1,658,600 | — | — | — | — | — |
| 2008-09-30 | $22.20 | $22.49 | $21.38 | $22.43 | 1,189,200 | — | — | — | — | — |
| 2008-09-29 | $22.61 | $22.61 | $21.34 | $21.89 | 1,668,000 | — | — | — | — | — |
| 2008-09-26 | $23.33 | $23.63 | $22.68 | $22.99 | 1,210,600 | — | — | — | — | — |
| 2008-09-25 | $23.29 | $23.77 | $23.08 | $23.73 | 696,400 | — | — | — | — | — |
| 2008-09-24 | $23.47 | $23.50 | $23.00 | $23.23 | 609,600 | — | — | — | — | — |
| 2008-09-23 | $23.27 | $23.91 | $23.27 | $23.52 | 1,212,000 | — | — | — | — | — |
| 2008-09-22 | $23.31 | $23.50 | $22.75 | $23.23 | 1,275,000 | — | — | — | — | — |
| 2008-09-19 | $22.75 | $23.49 | $22.67 | $23.38 | 2,359,800 | — | — | — | — | — |
| 2008-09-18 | $22.65 | $22.92 | $21.11 | $22.72 | 2,128,400 | — | — | — | — | — |
| 2008-09-17 | $22.57 | $22.92 | $22.33 | $22.41 | 1,585,400 | — | — | — | — | — |
| 2008-09-16 | $22.36 | $23.08 | $22.01 | $22.78 | 1,790,000 | — | — | — | — | — |
| 2008-09-15 | $23.53 | $23.53 | $22.48 | $22.57 | 1,686,800 | — | — | — | — | — |
| 2008-09-12 | $23.30 | $23.83 | $23.30 | $23.65 | 1,414,800 | — | — | — | — | — |
| 2008-09-11 | $23.07 | $23.61 | $22.77 | $23.48 | 1,392,800 | — | — | — | — | — |
| 2008-09-10 | $23.35 | $23.38 | $22.82 | $23.15 | 1,249,200 | — | — | — | — | — |
| 2008-09-09 | $22.97 | $23.67 | $22.97 | $23.21 | 1,978,800 | — | — | — | — | — |
| 2008-09-08 | $23.01 | $23.44 | $22.69 | $23.03 | 2,341,400 | — | — | — | — | — |
| 2008-09-05 | $23.80 | $23.80 | $22.57 | $22.74 | 1,688,800 | — | — | — | — | — |
| 2008-09-04 | $24.19 | $24.53 | $23.82 | $23.86 | 1,281,400 | — | — | — | — | — |
| 2008-09-03 | $24.00 | $24.43 | $23.85 | $24.37 | 1,135,800 | — | — | — | — | — |
| 2008-09-02 | $24.00 | $24.62 | $23.88 | $24.05 | 1,045,600 | — | — | — | — | — |
| 2008-08-29 | $24.57 | $24.61 | $23.80 | $24.10 | 945,800 | — | — | — | — | — |
| 2008-08-28 | $24.12 | $24.58 | $23.95 | $24.57 | 1,241,400 | — | — | — | — | — |
| 2008-08-27 | $23.64 | $24.10 | $23.48 | $24.05 | 1,154,600 | — | — | — | — | — |
| 2008-08-26 | $23.43 | $23.74 | $23.38 | $23.66 | 1,077,200 | — | — | — | — | — |
| 2008-08-25 | $23.91 | $23.98 | $23.25 | $23.45 | 779,600 | — | — | — | — | — |
| 2008-08-22 | $23.51 | $24.05 | $23.43 | $24.03 | 1,776,800 | — | — | — | — | — |
| 2008-08-21 | $23.17 | $23.53 | $21.92 | $23.38 | 3,316,000 | — | — | — | — | — |
| 2008-08-20 | $24.00 | $24.00 | $23.24 | $23.33 | 932,600 | — | — | — | — | — |
| 2008-08-19 | $24.10 | $24.44 | $23.67 | $23.88 | 964,000 | — | — | — | — | — |
| 2008-08-18 | $24.12 | $24.47 | $23.94 | $24.11 | 1,047,000 | — | — | — | — | — |
| 2008-08-15 | $24.42 | $24.50 | $24.20 | $24.36 | 678,200 | — | — | — | — | — |
| 2008-08-14 | $24.00 | $24.41 | $24.00 | $24.33 | 865,600 | — | — | — | $0.01 | — |
| 2008-08-13 | $23.72 | $24.16 | $23.72 | $24.06 | 1,130,800 | — | — | — | — | — |
| 2008-08-12 | $23.89 | $24.25 | $23.74 | $23.81 | 1,252,200 | — | — | — | — | — |
| 2008-08-11 | $24.00 | $24.44 | $23.35 | $23.81 | 1,500,600 | — | — | — | — | — |
| 2008-08-08 | $22.99 | $23.92 | $22.84 | $23.87 | 1,238,800 | — | — | — | — | — |
| 2008-08-07 | $23.01 | $23.50 | $22.75 | $23.09 | 1,039,400 | — | — | — | — | — |
| 2008-08-06 | $22.76 | $23.24 | $22.67 | $23.17 | 978,200 | — | — | — | — | — |
| 2008-08-05 | $22.23 | $22.92 | $22.06 | $22.84 | 1,129,000 | — | — | — | — | — |
| 2008-08-04 | $22.44 | $22.44 | $21.93 | $22.14 | 798,400 | — | — | — | — | — |
| 2008-08-01 | $22.23 | $22.52 | $21.94 | $22.31 | 1,097,800 | — | — | — | — | — |
| 2008-07-31 | $22.52 | $22.57 | $22.07 | $22.15 | 1,218,600 | — | — | — | — | — |
| 2008-07-30 | $22.50 | $22.77 | $22.43 | $22.68 | 1,379,400 | — | — | — | — | — |
| 2008-07-29 | $22.32 | $22.60 | $21.96 | $22.45 | 1,014,800 | — | — | — | — | — |
| 2008-07-28 | $21.50 | $22.50 | $21.40 | $22.24 | 2,238,200 | — | — | — | — | — |
| 2008-07-25 | $22.49 | $22.67 | $20.75 | $21.42 | 3,102,800 | — | — | — | — | — |
| 2008-07-24 | $23.36 | $23.36 | $22.73 | $22.86 | 1,328,400 | — | — | — | — | — |
| 2008-07-23 | $23.49 | $23.53 | $23.02 | $23.23 | 1,256,000 | — | — | — | — | — |
| 2008-07-22 | $23.08 | $23.58 | $22.85 | $23.49 | 1,227,200 | — | — | — | — | — |
| 2008-07-21 | $23.28 | $23.30 | $22.75 | $23.18 | 1,066,200 | — | — | — | — | — |
| 2008-07-18 | $23.18 | $23.46 | $22.98 | $23.25 | 532,800 | — | — | — | — | — |
| 2008-07-17 | $22.81 | $23.20 | $22.60 | $23.20 | 566,800 | — | — | — | — | — |
| 2008-07-16 | $22.42 | $22.75 | $22.21 | $22.73 | 1,097,800 | — | — | — | — | — |
| 2008-07-15 | $22.03 | $22.65 | $21.90 | $22.39 | 1,231,200 | — | — | — | — | — |
| 2008-07-14 | $22.43 | $22.56 | $21.99 | $22.26 | 911,800 | — | — | — | — | — |
| 2008-07-11 | $22.25 | $22.44 | $21.58 | $22.24 | 1,350,400 | — | — | — | — | — |
| 2008-07-10 | $23.10 | $23.11 | $20.96 | $22.47 | 1,606,400 | — | — | — | — | — |
| 2008-07-09 | $23.51 | $23.67 | $23.22 | $23.33 | 608,600 | — | — | — | — | — |
| 2008-07-08 | $22.90 | $23.57 | $22.63 | $23.51 | 948,800 | — | — | — | — | — |
| 2008-07-07 | $23.17 | $23.71 | $22.70 | $22.91 | 1,061,600 | — | — | — | — | — |
| 2008-07-03 | $23.97 | $24.24 | $22.99 | $23.09 | 366,400 | — | — | — | — | — |
| 2008-07-02 | $23.27 | $23.73 | $23.16 | $23.29 | 1,036,600 | — | — | — | — | — |
| 2008-07-01 | $23.08 | $23.28 | $22.77 | $23.10 | 918,400 | — | — | — | — | — |
| 2008-06-30 | $23.27 | $23.40 | $22.96 | $23.30 | 801,400 | — | — | — | — | — |
| 2008-06-27 | $23.11 | $23.36 | $22.79 | $23.25 | 674,400 | — | — | — | — | — |
| 2008-06-26 | $24.08 | $24.08 | $23.22 | $23.26 | 952,000 | — | — | — | — | — |
| 2008-06-25 | $24.20 | $24.86 | $24.00 | $24.26 | 1,160,800 | — | — | — | — | — |
| 2008-06-24 | $24.82 | $24.84 | $24.12 | $24.17 | 877,800 | — | — | — | — | — |
| 2008-06-23 | $24.70 | $24.93 | $24.32 | $24.89 | 1,097,800 | — | — | — | — | — |
| 2008-06-20 | $24.52 | $24.90 | $23.89 | $24.63 | 1,671,400 | — | — | — | — | — |
| 2008-06-19 | $23.85 | $24.19 | $23.85 | $24.19 | 718,000 | — | — | — | — | — |
| 2008-06-18 | $24.16 | $24.33 | $23.67 | $23.83 | 1,059,400 | — | — | — | — | — |
| 2008-06-17 | $23.51 | $24.54 | $23.47 | $24.30 | 964,600 | — | — | — | — | — |
| 2008-06-16 | $23.51 | $23.56 | $22.98 | $23.39 | 1,065,600 | — | — | — | — | — |
| 2008-06-13 | $23.56 | $23.84 | $23.37 | $23.64 | 939,800 | — | — | — | — | — |
| 2008-06-12 | $23.01 | $23.43 | $22.91 | $23.23 | 1,396,200 | — | — | — | — | — |
| 2008-06-11 | $23.08 | $23.08 | $22.81 | $22.84 | 1,071,400 | — | — | — | — | — |
| 2008-06-10 | $23.45 | $23.49 | $22.87 | $23.06 | 1,205,800 | — | — | — | — | — |
| 2008-06-09 | $23.84 | $23.84 | $23.29 | $23.50 | 781,600 | — | — | — | — | — |
| 2008-06-06 | $24.40 | $24.40 | $23.65 | $23.70 | 649,800 | — | — | — | — | — |
| 2008-06-05 | $24.33 | $24.57 | $24.09 | $24.55 | 1,120,800 | — | — | — | — | — |
| 2008-06-04 | $23.47 | $24.48 | $23.34 | $24.09 | 1,296,800 | — | — | — | — | — |
| 2008-06-03 | $23.39 | $23.94 | $23.28 | $23.50 | 866,000 | — | — | — | — | — |
| 2008-06-02 | $23.71 | $23.72 | $22.95 | $23.23 | 740,200 | — | — | — | — | — |
| 2008-05-30 | $23.62 | $23.68 | $23.13 | $23.61 | 888,600 | — | — | — | — | — |
| 2008-05-29 | $23.70 | $23.70 | $23.34 | $23.43 | 1,115,000 | — | — | — | — | — |
| 2008-05-28 | $23.22 | $23.67 | $23.02 | $23.56 | 662,000 | — | — | — | — | — |
| 2008-05-27 | $22.49 | $22.99 | $22.49 | $22.99 | 1,134,600 | — | — | — | — | — |
| 2008-05-23 | $22.76 | $22.82 | $22.48 | $22.59 | 291,000 | — | — | — | — | — |
| 2008-05-22 | $22.87 | $22.94 | $22.64 | $22.73 | 608,800 | — | — | — | — | — |
| 2008-05-21 | $23.00 | $23.18 | $22.67 | $22.69 | 1,093,600 | — | — | — | — | — |
| 2008-05-20 | $22.77 | $23.00 | $22.63 | $22.86 | 616,200 | — | — | — | — | — |
| 2008-05-19 | $23.25 | $23.25 | $22.77 | $22.83 | 730,600 | — | — | — | — | — |
| 2008-05-16 | $22.93 | $23.42 | $22.88 | $23.25 | 1,423,000 | — | — | — | — | — |
| 2008-05-15 | $22.55 | $22.89 | $22.50 | $22.83 | 567,600 | — | — | — | — | — |
| 2008-05-14 | $22.40 | $22.69 | $22.25 | $22.56 | 708,000 | — | — | — | $0.01 | — |
| 2008-05-13 | $21.81 | $22.40 | $21.68 | $22.33 | 1,294,800 | — | — | — | — | — |
| 2008-05-12 | $21.94 | $21.94 | $21.45 | $21.81 | 965,200 | — | — | — | — | — |
| 2008-05-09 | $21.54 | $21.91 | $21.38 | $21.87 | 526,200 | — | — | — | — | — |
| 2008-05-08 | $22.06 | $22.06 | $21.60 | $21.75 | 1,338,400 | — | — | — | — | — |
| 2008-05-07 | $22.20 | $22.22 | $21.75 | $21.81 | 1,100,800 | — | — | — | — | — |
| 2008-05-06 | $22.59 | $22.59 | $22.11 | $22.16 | 1,630,000 | — | — | — | — | — |
| 2008-05-05 | $22.59 | $22.75 | $22.27 | $22.67 | 788,400 | — | — | — | — | — |
| 2008-05-02 | $22.75 | $22.80 | $22.32 | $22.65 | 1,386,200 | — | — | — | — | — |
| 2008-05-01 | $22.08 | $22.91 | $22.02 | $22.61 | 1,451,800 | — | — | — | — | — |
| 2008-04-30 | $22.29 | $22.41 | $22.00 | $22.13 | 1,354,800 | — | — | — | — | — |
| 2008-04-29 | $21.91 | $22.49 | $21.86 | $22.28 | 1,510,000 | — | — | — | — | — |
| 2008-04-28 | $21.92 | $22.16 | $21.70 | $21.89 | 959,000 | — | — | — | — | — |
| 2008-04-25 | $21.72 | $21.95 | $21.34 | $21.95 | 1,200,600 | — | — | — | — | — |
| 2008-04-24 | $20.76 | $21.87 | $20.60 | $21.68 | 1,229,800 | — | — | — | — | — |
| 2008-04-23 | $20.55 | $20.82 | $20.43 | $20.66 | 717,200 | — | — | — | — | — |
| 2008-04-22 | $20.81 | $20.83 | $20.33 | $20.50 | 597,600 | — | — | — | — | — |
| 2008-04-21 | $20.75 | $21.00 | $20.63 | $20.92 | 560,800 | — | — | — | — | — |
| 2008-04-18 | $20.89 | $21.11 | $20.85 | $20.93 | 761,800 | — | — | — | — | — |
| 2008-04-17 | $20.59 | $20.67 | $20.16 | $20.62 | 1,024,600 | — | — | — | — | — |
| 2008-04-16 | $20.18 | $20.67 | $20.11 | $20.63 | 687,200 | — | — | — | — | — |
| 2008-04-15 | $20.17 | $20.23 | $19.91 | $20.07 | 842,800 | — | — | — | — | — |
| 2008-04-14 | $20.31 | $20.47 | $20.12 | $20.17 | 590,200 | — | — | — | — | — |
| 2008-04-11 | $20.31 | $20.60 | $20.30 | $20.31 | 529,400 | — | — | — | — | — |
| 2008-04-10 | $20.83 | $20.92 | $20.49 | $20.63 | 1,770,000 | — | — | — | — | — |
| 2008-04-09 | $21.31 | $21.33 | $20.72 | $20.87 | 835,600 | — | — | — | — | — |
| 2008-04-08 | $21.16 | $21.42 | $21.09 | $21.34 | 770,000 | — | — | — | — | — |
| 2008-04-07 | $21.58 | $21.58 | $21.17 | $21.26 | 660,000 | — | — | — | — | — |
| 2008-04-04 | $21.44 | $21.57 | $21.28 | $21.42 | 974,600 | — | — | — | — | — |
| 2008-04-03 | $21.24 | $21.53 | $21.24 | $21.34 | 1,296,800 | — | — | — | — | — |
| 2008-04-02 | $21.69 | $21.78 | $21.14 | $21.34 | 2,117,400 | — | — | — | — | — |
| 2008-04-01 | $20.93 | $21.88 | $20.93 | $21.65 | 2,226,800 | — | — | — | — | — |
| 2008-03-31 | $20.51 | $20.98 | $20.03 | $20.68 | 1,913,200 | — | — | — | — | — |
| 2008-03-28 | $20.33 | $20.81 | $19.92 | $20.41 | 2,240,800 | — | — | — | — | — |
| 2008-03-27 | $19.66 | $20.26 | $19.52 | $19.82 | 1,786,200 | — | — | — | — | — |
| 2008-03-26 | $19.50 | $19.61 | $19.12 | $19.52 | 1,270,400 | — | — | — | — | — |
| 2008-03-25 | $20.06 | $20.07 | $19.32 | $19.68 | 1,926,000 | — | — | — | — | — |
| 2008-03-24 | $20.11 | $20.38 | $20.00 | $20.14 | 1,432,400 | — | — | — | — | — |
| 2008-03-20 | $19.52 | $20.00 | $19.28 | $20.00 | 1,276,800 | — | — | — | — | — |
| 2008-03-19 | $19.58 | $20.12 | $19.54 | $19.67 | 1,570,200 | — | — | — | — | — |
| 2008-03-18 | $18.92 | $19.43 | $18.77 | $19.43 | 1,266,800 | — | — | — | — | — |
| 2008-03-17 | $18.60 | $18.96 | $18.43 | $18.68 | 1,082,200 | — | — | — | — | — |
| 2008-03-14 | $19.22 | $19.40 | $18.64 | $18.97 | 1,010,200 | — | — | — | — | — |
| 2008-03-13 | $18.91 | $19.37 | $18.58 | $19.22 | 1,529,800 | — | — | — | — | — |
| 2008-03-12 | $19.39 | $19.73 | $19.28 | $19.33 | 1,240,000 | — | — | — | — | — |
| 2008-03-11 | $19.48 | $19.51 | $18.92 | $19.39 | 1,251,000 | — | — | — | — | — |
| 2008-03-10 | $19.20 | $19.38 | $19.02 | $19.08 | 1,150,600 | — | — | — | — | — |
| 2008-03-07 | $19.01 | $19.54 | $18.98 | $19.12 | 1,001,000 | — | — | — | — | — |
| 2008-03-06 | $20.18 | $20.18 | $19.14 | $19.14 | 1,718,600 | — | — | — | — | — |
| 2008-03-05 | $20.30 | $20.44 | $20.11 | $20.25 | 614,600 | — | — | — | — | — |
| 2008-03-04 | $19.87 | $20.36 | $19.78 | $20.28 | 952,000 | — | — | — | — | — |
| 2008-03-03 | $19.80 | $20.28 | $19.68 | $20.03 | 737,800 | — | — | — | — | — |
| 2008-02-29 | $20.17 | $20.23 | $19.70 | $19.83 | 1,657,400 | — | — | — | — | — |
| 2008-02-28 | $20.88 | $21.00 | $20.33 | $20.45 | 911,200 | — | — | — | — | — |
| 2008-02-27 | $20.91 | $21.33 | $20.71 | $21.03 | 2,163,000 | — | — | — | — | — |
| 2008-02-26 | $20.32 | $21.02 | $20.17 | $21.00 | 1,997,200 | — | — | — | — | — |
| 2008-02-25 | $19.80 | $20.48 | $19.64 | $20.46 | 976,600 | — | — | — | — | — |
| 2008-02-22 | $19.68 | $19.75 | $19.34 | $19.67 | 1,002,400 | — | — | — | — | — |
| 2008-02-21 | $19.70 | $19.91 | $19.57 | $19.66 | 751,600 | — | — | — | — | — |
| 2008-02-20 | $19.16 | $19.64 | $19.04 | $19.61 | 576,800 | — | — | — | — | — |
| 2008-02-19 | $19.60 | $19.61 | $19.12 | $19.27 | 811,800 | — | — | — | — | — |
| 2008-02-15 | $19.50 | $19.53 | $19.04 | $19.36 | 1,009,400 | — | — | — | — | — |
| 2008-02-14 | $20.08 | $20.08 | $19.10 | $19.55 | 1,258,200 | — | — | — | — | — |
| 2008-02-13 | $19.73 | $20.05 | $19.69 | $19.98 | 711,000 | — | — | — | $0.01 | — |
| 2008-02-12 | $19.50 | $19.92 | $19.33 | $19.70 | 1,050,000 | — | — | — | — | — |
| 2008-02-11 | $19.20 | $19.50 | $18.99 | $19.44 | 550,000 | — | — | — | — | — |
| 2008-02-08 | $19.01 | $19.30 | $18.68 | $19.22 | 761,400 | — | — | — | — | — |
| 2008-02-07 | $18.76 | $19.12 | $18.60 | $19.01 | 739,400 | — | — | — | — | — |
| 2008-02-06 | $19.11 | $19.33 | $18.80 | $18.83 | 874,000 | — | — | — | — | — |
| 2008-02-05 | $19.11 | $19.22 | $18.84 | $19.03 | 1,251,800 | — | — | — | — | — |
| 2008-02-04 | $19.16 | $19.49 | $18.90 | $19.35 | 1,501,600 | — | — | — | — | — |
| 2008-02-01 | $18.57 | $19.25 | $18.40 | $19.23 | 1,145,000 | — | — | — | — | — |
| 2008-01-31 | $18.02 | $18.85 | $17.77 | $18.65 | 1,979,400 | — | — | — | — | — |
| 2008-01-30 | $18.43 | $18.73 | $18.09 | $18.26 | 1,583,600 | — | — | — | — | — |
| 2008-01-29 | $18.64 | $18.64 | $18.16 | $18.42 | 1,896,000 | — | — | — | — | — |
| 2008-01-28 | $18.29 | $18.51 | $18.07 | $18.51 | 882,600 | — | — | — | — | — |
| 2008-01-25 | $18.85 | $18.99 | $18.09 | $18.28 | 1,134,800 | — | — | — | — | — |
| 2008-01-24 | $18.67 | $18.78 | $17.92 | $18.76 | 1,592,800 | — | — | — | — | — |
| 2008-01-23 | $18.18 | $18.64 | $18.09 | $18.55 | 3,174,200 | — | — | — | — | — |
| 2008-01-22 | $17.95 | $18.83 | $17.81 | $18.60 | 1,978,000 | — | — | — | — | — |
| 2008-01-18 | $18.51 | $19.03 | $18.01 | $18.45 | 1,877,200 | — | — | — | — | — |
| 2008-01-17 | $19.05 | $19.14 | $18.56 | $18.59 | 1,232,400 | — | — | — | — | — |
| 2008-01-16 | $18.48 | $19.31 | $18.34 | $18.87 | 1,616,200 | — | — | — | — | — |
| 2008-01-15 | $18.99 | $19.04 | $18.48 | $18.49 | 1,856,200 | — | — | — | — | — |
| 2008-01-14 | $19.15 | $19.26 | $18.81 | $19.16 | 1,624,800 | — | — | — | — | — |
| 2008-01-11 | $19.86 | $19.99 | $19.12 | $19.16 | 2,213,000 | — | — | — | — | — |
| 2008-01-10 | $18.92 | $19.68 | $18.69 | $19.55 | 2,440,000 | — | — | — | — | — |
| 2008-01-09 | $18.47 | $19.05 | $18.15 | $18.99 | 2,178,600 | — | — | — | — | — |
| 2008-01-08 | $18.38 | $18.76 | $17.92 | $18.35 | 4,048,000 | — | — | — | — | — |
| 2008-01-07 | $19.14 | $19.24 | $18.15 | $18.36 | 3,804,400 | — | — | — | — | — |
| 2008-01-04 | $19.33 | $19.52 | $17.78 | $19.08 | 8,366,600 | — | — | — | — | — |
| 2008-01-03 | $22.62 | $22.91 | $22.30 | $22.60 | 1,801,000 | — | — | — | — | — |
| 2008-01-02 | $23.12 | $23.16 | $22.42 | $22.64 | 2,038,400 | — | — | — | — | — |
| 2007-12-31 | $22.83 | $23.34 | $22.71 | $23.26 | 1,246,200 | — | — | — | — | — |
| 2007-12-28 | $22.57 | $22.94 | $22.39 | $22.92 | 923,600 | — | — | — | — | — |
| 2007-12-27 | $22.42 | $22.55 | $22.24 | $22.47 | 773,000 | — | — | — | — | — |
| 2007-12-26 | $22.64 | $22.64 | $22.07 | $22.47 | 1,156,200 | — | — | — | — | — |
| 2007-12-24 | $21.58 | $22.65 | $21.58 | $22.65 | 730,000 | — | — | — | — | — |
| 2007-12-21 | $21.50 | $21.64 | $21.31 | $21.51 | 1,202,000 | — | — | — | — | — |
| 2007-12-20 | $21.83 | $22.02 | $21.20 | $21.30 | 1,274,000 | — | — | — | — | — |
| 2007-12-19 | $21.74 | $22.00 | $21.57 | $21.70 | 914,600 | — | — | — | — | — |
| 2007-12-18 | $22.05 | $22.05 | $21.44 | $21.80 | 1,064,600 | — | — | — | — | — |
| 2007-12-17 | $21.92 | $22.32 | $21.78 | $21.97 | 1,419,800 | — | — | — | — | — |
| 2007-12-14 | $22.17 | $22.30 | $21.76 | $22.08 | 1,175,400 | — | — | — | — | — |
| 2007-12-13 | $21.64 | $22.24 | $21.55 | $22.23 | 760,000 | — | — | — | — | — |
| 2007-12-12 | $22.32 | $22.42 | $21.46 | $21.69 | 743,600 | — | — | — | — | — |
| 2007-12-11 | $22.40 | $22.62 | $21.85 | $21.89 | 937,800 | — | — | — | — | — |
| 2007-12-10 | $22.14 | $22.43 | $22.07 | $22.38 | 621,200 | — | — | — | — | — |
| 2007-12-07 | $22.20 | $22.38 | $21.96 | $22.16 | 991,600 | — | — | — | — | — |
| 2007-12-06 | $21.95 | $22.30 | $21.92 | $22.19 | 618,600 | — | — | — | — | — |
| 2007-12-05 | $21.84 | $22.14 | $21.54 | $22.02 | 970,800 | — | — | — | — | — |
| 2007-12-04 | $21.22 | $21.62 | $21.14 | $21.60 | 1,179,600 | — | — | — | — | — |
| 2007-12-03 | $21.43 | $21.67 | $21.34 | $21.44 | 948,800 | — | — | — | — | — |
| 2007-11-30 | $22.25 | $22.42 | $21.26 | $21.61 | 4,640,800 | — | — | — | — | — |
| 2007-11-29 | $21.77 | $22.15 | $21.60 | $21.98 | 2,179,400 | — | — | — | — | — |
| 2007-11-28 | $21.81 | $22.18 | $21.70 | $21.86 | 4,081,600 | — | — | — | — | — |
| 2007-11-27 | $21.66 | $21.95 | $21.49 | $21.59 | 4,345,000 | — | — | — | — | — |
| 2007-11-26 | $21.86 | $21.99 | $21.49 | $21.60 | 1,121,400 | — | — | — | — | — |
| 2007-11-23 | $21.75 | $21.97 | $21.51 | $21.89 | 253,200 | — | — | — | — | — |
| 2007-11-21 | $21.52 | $21.75 | $21.29 | $21.57 | 679,600 | — | — | — | — | — |
| 2007-11-20 | $21.40 | $21.73 | $21.19 | $21.52 | 1,702,800 | — | — | — | — | — |
| 2007-11-19 | $21.89 | $22.10 | $21.34 | $21.35 | 1,550,400 | — | — | — | — | — |
| 2007-11-16 | $22.05 | $22.21 | $21.83 | $22.00 | 834,600 | — | — | — | — | — |
| 2007-11-15 | $22.15 | $22.15 | $21.72 | $22.00 | 1,081,000 | — | — | — | — | — |
| 2007-11-14 | $22.51 | $22.51 | $21.99 | $22.16 | 1,027,000 | — | — | — | $0.01 | — |
| 2007-11-13 | $22.19 | $22.48 | $21.92 | $22.47 | 1,294,600 | — | — | — | — | — |
| 2007-11-12 | $22.40 | $22.88 | $22.11 | $22.11 | 1,250,200 | — | — | — | — | — |
| 2007-11-09 | $22.50 | $22.79 | $22.18 | $22.48 | 1,386,600 | — | — | — | — | — |
| 2007-11-08 | $23.03 | $23.08 | $22.03 | $22.67 | 1,866,000 | — | — | — | — | — |
| 2007-11-07 | $23.14 | $23.23 | $22.60 | $22.93 | 1,328,000 | — | — | — | — | — |
| 2007-11-06 | $23.25 | $23.32 | $22.90 | $23.24 | 705,200 | — | — | — | — | — |
| 2007-11-05 | $23.42 | $23.61 | $22.93 | $23.14 | 1,358,000 | — | — | — | — | — |
| 2007-11-02 | $23.81 | $23.94 | $23.43 | $23.66 | 1,185,000 | — | — | — | — | — |
| 2007-11-01 | $23.53 | $24.09 | $23.14 | $23.75 | 1,990,800 | — | — | — | — | — |
| 2007-10-31 | $23.35 | $23.78 | $23.01 | $23.78 | 884,400 | — | — | — | — | — |
| 2007-10-30 | $23.17 | $23.38 | $22.83 | $23.29 | 625,600 | — | — | — | — | — |
| 2007-10-29 | $22.99 | $23.21 | $22.88 | $23.19 | 873,200 | — | — | — | — | — |
| 2007-10-26 | $22.99 | $23.16 | $22.68 | $22.85 | 546,600 | — | — | — | — | — |
| 2007-10-25 | $23.00 | $23.10 | $22.60 | $22.80 | 867,000 | — | — | — | — | — |
| 2007-10-24 | $22.48 | $23.11 | $22.25 | $23.10 | 2,263,200 | — | — | — | — | — |
| 2007-10-23 | $22.68 | $22.71 | $22.33 | $22.60 | 1,047,600 | — | — | — | — | — |
| 2007-10-22 | $22.06 | $22.75 | $22.06 | $22.64 | 922,600 | — | — | — | — | — |
| 2007-10-19 | $22.75 | $23.00 | $22.24 | $22.24 | 886,000 | — | — | — | — | — |
| 2007-10-18 | $22.48 | $22.83 | $22.37 | $22.75 | 836,600 | — | — | — | — | — |
| 2007-10-17 | $22.60 | $22.64 | $22.21 | $22.53 | 1,257,400 | — | — | — | — | — |
| 2007-10-16 | $22.29 | $22.55 | $22.16 | $22.47 | 1,023,800 | — | — | — | — | — |
| 2007-10-15 | $22.37 | $22.37 | $22.11 | $22.23 | 640,600 | — | — | — | — | — |
| 2007-10-12 | $22.25 | $22.53 | $22.25 | $22.38 | 500,000 | — | — | — | — | — |
| 2007-10-11 | $22.58 | $22.82 | $22.12 | $22.26 | 1,340,800 | — | — | — | — | — |
| 2007-10-10 | $22.43 | $22.63 | $22.25 | $22.50 | 856,000 | — | — | — | — | — |
| 2007-10-09 | $22.09 | $22.48 | $21.88 | $22.48 | 1,053,000 | — | — | — | — | — |
| 2007-10-08 | $21.80 | $22.18 | $21.68 | $22.12 | 1,383,400 | — | — | — | — | — |
| 2007-10-05 | $22.12 | $22.57 | $21.99 | $22.57 | 1,211,600 | — | — | — | — | — |
| 2007-10-04 | $22.07 | $22.28 | $21.91 | $21.94 | 1,474,000 | — | — | — | — | — |
| 2007-10-03 | $21.93 | $22.28 | $21.93 | $22.00 | 1,937,600 | — | — | — | — | — |
| 2007-10-02 | $22.20 | $22.39 | $22.02 | $22.21 | 1,595,000 | — | — | — | — | — |
| 2007-10-01 | $22.11 | $22.33 | $21.46 | $22.26 | 2,722,800 | — | — | — | — | — |
| 2007-09-28 | $21.75 | $22.70 | $21.69 | $22.11 | 4,222,200 | — | — | — | — | — |
| 2007-09-27 | $21.12 | $21.27 | $20.63 | $21.27 | 1,785,200 | — | — | — | — | — |
| 2007-09-26 | $21.48 | $21.48 | $20.64 | $20.95 | 2,105,200 | — | — | — | — | — |
| 2007-09-25 | $21.00 | $21.50 | $20.89 | $21.46 | 1,592,000 | — | — | — | — | — |
| 2007-09-24 | $21.02 | $21.15 | $20.53 | $21.15 | 1,256,600 | — | — | — | — | — |
| 2007-09-21 | $21.13 | $21.15 | $20.84 | $21.01 | 2,584,800 | — | — | — | — | — |
| 2007-09-20 | $21.00 | $21.01 | $20.60 | $20.95 | 925,200 | — | — | — | — | — |
| 2007-09-19 | $20.95 | $21.07 | $20.82 | $21.00 | 920,400 | — | — | — | — | — |
| 2007-09-18 | $20.45 | $20.81 | $20.32 | $20.75 | 1,591,600 | — | — | — | — | — |
| 2007-09-17 | $20.37 | $20.49 | $20.20 | $20.33 | 681,000 | — | — | — | — | — |
| 2007-09-14 | $19.75 | $20.48 | $19.74 | $20.40 | 720,800 | — | — | — | — | — |
| 2007-09-13 | $20.12 | $20.20 | $19.92 | $19.93 | 552,600 | — | — | — | — | — |
| 2007-09-12 | $19.61 | $20.19 | $19.51 | $20.04 | 934,600 | — | — | — | — | — |
| 2007-09-11 | $19.47 | $19.75 | $19.45 | $19.75 | 688,600 | — | — | — | — | — |
| 2007-09-10 | $19.80 | $19.80 | $19.23 | $19.42 | 689,800 | — | — | — | — | — |
| 2007-09-07 | $19.76 | $20.00 | $19.51 | $19.72 | 1,517,800 | — | — | — | — | — |
| 2007-09-06 | $19.94 | $20.00 | $19.60 | $19.92 | 466,600 | — | — | — | — | — |
| 2007-09-05 | $19.82 | $19.95 | $19.66 | $19.82 | 516,000 | — | — | — | — | — |
| 2007-09-04 | $19.65 | $19.98 | $19.53 | $19.91 | 1,085,200 | — | — | — | — | — |
| 2007-08-31 | $19.78 | $19.83 | $19.53 | $19.74 | 777,000 | — | — | — | — | — |
| 2007-08-30 | $18.89 | $19.74 | $18.89 | $19.64 | 1,617,200 | — | — | — | — | — |
| 2007-08-29 | $18.86 | $19.12 | $18.81 | $19.08 | 844,400 | — | — | — | — | — |
| 2007-08-28 | $18.88 | $19.06 | $18.71 | $18.78 | 1,263,200 | — | — | — | — | — |
| 2007-08-27 | $18.98 | $19.15 | $18.90 | $19.06 | 819,800 | — | — | — | — | — |
| 2007-08-24 | $18.70 | $19.03 | $18.64 | $19.03 | 964,800 | — | — | — | — | — |
| 2007-08-23 | $18.84 | $19.07 | $18.61 | $18.87 | 2,017,400 | — | — | — | — | — |
| 2007-08-22 | $18.06 | $18.93 | $17.92 | $18.82 | 3,411,000 | — | — | — | — | — |
| 2007-08-21 | $17.88 | $18.18 | $17.88 | $18.00 | 1,543,400 | — | — | — | — | — |
| 2007-08-20 | $18.22 | $18.22 | $17.80 | $17.97 | 767,600 | — | — | — | — | — |
| 2007-08-17 | $18.12 | $18.33 | $17.83 | $18.00 | 1,660,800 | — | — | — | — | — |
| 2007-08-16 | $17.89 | $18.12 | $17.57 | $17.88 | 2,302,600 | — | — | — | — | — |
| 2007-08-15 | $18.25 | $18.66 | $17.92 | $18.00 | 1,486,000 | — | — | — | $0.01 | — |
| 2007-08-14 | $18.22 | $18.38 | $17.84 | $18.29 | 2,843,000 | — | — | — | — | — |
| 2007-08-13 | $18.38 | $18.74 | $17.75 | $18.23 | 1,518,600 | — | — | — | — | — |
| 2007-08-10 | $18.28 | $18.57 | $18.09 | $18.20 | 2,562,200 | — | — | — | — | — |
| 2007-08-09 | $18.60 | $19.27 | $18.22 | $18.58 | 3,158,600 | — | — | — | — | — |
| 2007-08-08 | $19.39 | $19.76 | $18.87 | $19.08 | 2,285,800 | — | — | — | — | — |
| 2007-08-07 | $19.34 | $19.51 | $18.81 | $19.31 | 2,391,000 | — | — | — | — | — |
| 2007-08-06 | $18.77 | $19.39 | $18.42 | $19.36 | 2,848,200 | — | — | — | — | — |
| 2007-08-03 | $18.89 | $19.14 | $18.42 | $18.57 | 2,310,000 | — | — | — | — | — |
| 2007-08-02 | $18.87 | $19.16 | $18.64 | $19.00 | 2,304,400 | — | — | — | — | — |
| 2007-08-01 | $18.67 | $18.80 | $18.24 | $18.74 | 2,118,600 | — | — | — | — | — |
| 2007-07-31 | $18.43 | $18.89 | $18.27 | $18.70 | 3,745,400 | — | — | — | — | — |
| 2007-07-30 | $18.20 | $18.34 | $17.73 | $18.20 | 2,567,200 | — | — | — | — | — |
| 2007-07-27 | $18.39 | $18.62 | $17.68 | $18.27 | 2,650,600 | — | — | — | — | — |
| 2007-07-26 | $19.35 | $19.59 | $17.95 | $18.51 | 6,156,200 | — | — | — | — | — |
| 2007-07-25 | $19.31 | $19.65 | $19.16 | $19.50 | 1,459,200 | — | — | — | — | — |
| 2007-07-24 | $19.12 | $19.49 | $19.03 | $19.08 | 1,140,600 | — | — | — | — | — |
| 2007-07-23 | $19.62 | $19.69 | $19.17 | $19.32 | 958,400 | — | — | — | — | — |
| 2007-07-20 | $19.39 | $19.56 | $19.15 | $19.20 | 1,054,600 | — | — | — | — | — |
| 2007-07-19 | $19.28 | $19.58 | $19.28 | $19.43 | 1,187,400 | — | — | — | — | — |
| 2007-07-18 | $19.75 | $19.78 | $19.25 | $19.47 | 1,988,400 | — | — | — | — | — |
| 2007-07-17 | $19.94 | $20.22 | $19.75 | $19.88 | 942,600 | — | — | — | — | — |
| 2007-07-16 | $20.05 | $20.31 | $19.69 | $19.83 | 1,267,200 | — | — | — | — | — |
| 2007-07-13 | $19.84 | $20.21 | $19.83 | $20.18 | 585,000 | — | — | — | — | — |
| 2007-07-12 | $19.92 | $20.17 | $19.82 | $19.93 | 789,400 | — | — | — | — | — |
| 2007-07-11 | $19.82 | $19.87 | $19.65 | $19.85 | 768,000 | — | — | — | — | — |
| 2007-07-10 | $19.89 | $20.03 | $19.80 | $19.87 | 969,200 | — | — | — | — | — |
| 2007-07-09 | $20.00 | $20.14 | $19.90 | $20.12 | 675,400 | — | — | — | — | — |
| 2007-07-06 | $20.00 | $20.03 | $19.86 | $19.99 | 570,000 | — | — | — | — | — |
| 2007-07-05 | $19.75 | $19.99 | $19.67 | $19.97 | 707,600 | — | — | — | — | — |
| 2007-07-03 | $19.75 | $19.75 | $19.62 | $19.72 | 420,200 | — | — | — | — | — |
| 2007-07-02 | $19.83 | $19.92 | $19.53 | $19.76 | 1,088,200 | — | — | — | — | — |
| 2007-06-29 | $19.65 | $20.08 | $19.65 | $19.83 | 1,281,600 | — | — | — | — | — |
| 2007-06-28 | $19.75 | $19.83 | $19.57 | $19.65 | 1,538,000 | — | — | — | — | — |
| 2007-06-27 | $19.58 | $19.77 | $19.38 | $19.77 | 1,639,600 | — | — | — | — | — |
| 2007-06-26 | $19.85 | $19.88 | $19.55 | $19.76 | 1,021,800 | — | — | — | — | — |
| 2007-06-25 | $20.18 | $20.24 | $19.50 | $19.75 | 2,489,200 | — | — | — | — | — |
| 2007-06-22 | $20.42 | $20.56 | $20.11 | $20.11 | 1,461,800 | — | — | — | — | — |
| 2007-06-21 | $20.36 | $20.73 | $20.19 | $20.51 | 1,487,200 | — | — | — | — | — |
| 2007-06-20 | $20.43 | $20.55 | $20.12 | $20.41 | 876,000 | — | — | — | — | — |
| 2007-06-19 | $20.23 | $20.58 | $20.21 | $20.48 | 766,800 | — | — | — | — | — |
| 2007-06-18 | $20.59 | $20.77 | $20.34 | $20.40 | 1,078,400 | — | — | — | — | — |
| 2007-06-15 | $20.51 | $20.79 | $20.50 | $20.59 | 1,102,000 | — | — | — | — | — |
| 2007-06-14 | $20.18 | $20.51 | $20.17 | $20.44 | 575,200 | — | — | — | — | — |
| 2007-06-13 | $20.09 | $20.25 | $20.00 | $20.18 | 1,032,400 | — | — | — | — | — |
| 2007-06-12 | $20.12 | $20.32 | $19.97 | $20.08 | 1,098,800 | — | — | — | — | — |
| 2007-06-11 | $20.24 | $20.38 | $20.16 | $20.28 | 771,000 | — | — | — | — | — |
| 2007-06-08 | $19.99 | $20.36 | $19.85 | $20.35 | 1,226,200 | — | — | — | — | — |
| 2007-06-07 | $19.98 | $20.24 | $19.90 | $19.99 | 2,673,800 | — | — | — | — | — |
| 2007-06-06 | $20.28 | $20.28 | $19.83 | $20.00 | 888,800 | — | — | — | — | — |
| 2007-06-05 | $20.50 | $20.54 | $20.11 | $20.28 | 709,600 | — | — | — | — | — |
| 2007-06-04 | $20.16 | $20.60 | $20.12 | $20.59 | 1,481,200 | — | — | — | — | — |
| 2007-06-01 | $20.00 | $20.26 | $19.89 | $20.26 | 1,308,800 | — | — | — | — | — |
| 2007-05-31 | $19.99 | $20.14 | $19.76 | $20.02 | 1,811,000 | — | — | — | — | — |
| 2007-05-30 | $19.75 | $20.03 | $19.33 | $19.99 | 1,011,400 | — | — | — | — | — |
| 2007-05-29 | $19.81 | $19.90 | $19.68 | $19.85 | 751,000 | — | — | — | — | — |
| 2007-05-25 | $19.75 | $19.90 | $19.42 | $19.81 | 952,800 | — | — | — | — | — |
| 2007-05-24 | $20.08 | $20.22 | $19.58 | $19.62 | 2,289,200 | — | — | — | — | — |
| 2007-05-23 | $20.47 | $20.59 | $19.98 | $20.00 | 1,937,200 | — | — | — | — | — |
| 2007-05-22 | $20.66 | $20.69 | $20.38 | $20.47 | 789,800 | — | — | — | — | — |
| 2007-05-21 | $20.41 | $20.72 | $20.32 | $20.55 | 3,188,200 | — | — | — | — | — |
| 2007-05-18 | $19.85 | $20.45 | $19.84 | $20.43 | 3,051,400 | — | — | — | — | — |
| 2007-05-17 | $19.26 | $20.09 | $19.19 | $19.83 | 4,380,800 | — | — | — | — | — |
| 2007-05-16 | $19.34 | $19.41 | $18.97 | $19.02 | 2,080,400 | — | — | — | — | — |
| 2007-05-15 | $19.47 | $19.50 | $19.04 | $19.28 | 1,869,000 | — | — | — | $0.01 | — |
| 2007-05-14 | $19.49 | $19.55 | $19.33 | $19.50 | 1,173,000 | — | — | — | — | — |
| 2007-05-11 | $19.40 | $19.49 | $19.20 | $19.46 | 854,000 | — | — | — | — | — |
| 2007-05-10 | $19.39 | $19.48 | $19.17 | $19.34 | 958,400 | — | — | — | — | — |
| 2007-05-09 | $19.18 | $19.54 | $19.07 | $19.39 | 1,057,000 | — | — | — | — | — |
| 2007-05-08 | $19.15 | $19.35 | $19.03 | $19.26 | 758,000 | — | — | — | — | — |
| 2007-05-07 | $19.16 | $19.23 | $19.01 | $19.18 | 516,600 | — | — | — | — | — |
| 2007-05-04 | $19.18 | $19.19 | $18.92 | $19.16 | 1,408,000 | — | — | — | — | — |
| 2007-05-03 | $19.25 | $19.38 | $19.08 | $19.08 | 796,600 | — | — | — | — | — |
| 2007-05-02 | $18.90 | $19.37 | $18.88 | $19.29 | 950,400 | — | — | — | — | — |
| 2007-05-01 | $18.94 | $19.05 | $18.66 | $18.95 | 2,567,400 | — | — | — | — | — |
| 2007-04-30 | $19.33 | $19.38 | $18.95 | $18.99 | 2,352,600 | — | — | — | — | — |
| 2007-04-27 | $19.17 | $19.38 | $19.13 | $19.33 | 825,200 | — | — | — | — | — |
| 2007-04-26 | $19.22 | $19.34 | $19.15 | $19.25 | 1,240,200 | — | — | — | — | — |
| 2007-04-25 | $19.14 | $19.30 | $18.98 | $19.25 | 1,255,200 | — | — | — | — | — |
| 2007-04-24 | $19.30 | $19.30 | $18.95 | $19.03 | 2,130,800 | — | — | — | — | — |
| 2007-04-23 | $19.36 | $19.40 | $19.20 | $19.25 | 1,621,400 | — | — | — | — | — |
| 2007-04-20 | $19.70 | $19.70 | $19.36 | $19.40 | 2,196,400 | — | — | — | — | — |
| 2007-04-19 | $19.38 | $19.53 | $19.25 | $19.45 | 1,824,000 | — | — | — | — | — |
| 2007-04-18 | $19.27 | $19.54 | $19.12 | $19.50 | 1,970,600 | — | — | — | — | — |
| 2007-04-17 | $19.14 | $19.43 | $18.92 | $19.36 | 4,486,200 | — | — | — | — | — |
| 2007-04-16 | $19.42 | $19.59 | $19.16 | $19.42 | 4,373,400 | — | — | — | — | — |
| 2007-04-13 | $18.50 | $18.98 | $18.40 | $18.83 | 4,211,200 | — | — | — | — | — |
| 2007-04-12 | $18.25 | $18.58 | $18.07 | $18.50 | 3,308,000 | — | — | — | — | — |
| 2007-04-11 | $18.72 | $18.77 | $18.16 | $18.25 | 3,872,800 | — | — | — | — | — |
| 2007-04-10 | $18.56 | $18.78 | $18.50 | $18.75 | 1,626,000 | — | — | — | — | — |
| 2007-04-09 | $18.72 | $18.83 | $18.44 | $18.64 | 2,008,000 | — | — | — | — | — |
| 2007-04-05 | $18.61 | $18.75 | $18.43 | $18.65 | 1,897,200 | — | — | — | — | — |
| 2007-04-04 | $18.10 | $18.67 | $18.10 | $18.64 | 2,812,400 | — | — | — | — | — |
| 2007-04-03 | $18.00 | $18.16 | $17.83 | $18.15 | 6,157,000 | — | — | — | — | — |
| 2007-04-02 | $17.78 | $18.17 | $17.57 | $17.94 | 11,698,800 | — | — | — | — | — |
| 2007-03-30 | $19.97 | $19.97 | $15.00 | $17.03 | 22,963,200 | — | — | — | — | — |
| 2007-03-29 | $19.66 | $19.79 | $19.37 | $19.58 | 2,628,600 | — | — | — | — | — |
| 2007-03-28 | $19.50 | $19.68 | $19.42 | $19.62 | 1,849,000 | — | — | — | — | — |
| 2007-03-27 | $19.65 | $19.65 | $19.35 | $19.59 | 1,745,600 | — | — | — | — | — |
| 2007-03-26 | $19.22 | $19.75 | $19.10 | $19.69 | 1,987,600 | — | — | — | — | — |
| 2007-03-23 | $19.22 | $19.33 | $19.10 | $19.22 | 1,217,400 | — | — | — | — | — |
| 2007-03-22 | $19.33 | $19.52 | $19.10 | $19.15 | 1,048,400 | — | — | — | — | — |
| 2007-03-21 | $19.06 | $19.36 | $18.94 | $19.33 | 2,116,000 | — | — | — | — | — |
| 2007-03-20 | $18.41 | $19.07 | $18.34 | $19.06 | 1,600,400 | — | — | — | — | — |
| 2007-03-19 | $18.47 | $18.55 | $18.33 | $18.41 | 1,189,600 | — | — | — | — | — |
| 2007-03-16 | $18.52 | $18.52 | $18.25 | $18.40 | 905,800 | — | — | — | — | — |
| 2007-03-15 | $18.40 | $18.61 | $18.40 | $18.52 | 818,000 | — | — | — | — | — |
| 2007-03-14 | $18.52 | $18.68 | $18.16 | $18.40 | 1,737,400 | — | — | — | — | — |
| 2007-03-13 | $18.86 | $18.87 | $18.44 | $18.52 | 1,032,800 | — | — | — | — | — |
| 2007-03-12 | $18.89 | $18.95 | $18.80 | $18.88 | 806,400 | — | — | — | — | — |
| 2007-03-09 | $18.96 | $18.98 | $18.73 | $18.86 | 1,646,000 | — | — | — | — | — |
| 2007-03-08 | $19.00 | $19.19 | $18.75 | $18.77 | 1,714,800 | — | — | — | — | — |
| 2007-03-07 | $19.01 | $19.08 | $18.89 | $18.95 | 764,600 | — | — | — | — | — |
| 2007-03-06 | $18.88 | $19.23 | $18.88 | $19.10 | 1,375,200 | — | — | — | — | — |
| 2007-03-05 | $18.78 | $18.98 | $18.62 | $18.76 | 1,254,400 | — | — | — | — | — |
| 2007-03-02 | $19.18 | $19.18 | $18.92 | $19.01 | 1,137,600 | — | — | — | — | — |
| 2007-03-01 | $19.17 | $19.31 | $18.87 | $19.18 | 1,431,400 | — | — | — | — | — |
| 2007-02-28 | $18.83 | $19.28 | $18.83 | $19.24 | 1,913,600 | — | — | — | — | — |
| 2007-02-27 | $19.23 | $19.34 | $18.70 | $18.80 | 2,168,600 | — | — | — | — | — |
| 2007-02-26 | $19.67 | $19.80 | $19.41 | $19.50 | 1,434,200 | — | — | — | — | — |
| 2007-02-23 | $19.74 | $19.84 | $19.50 | $19.56 | 2,058,200 | — | — | — | — | — |
| 2007-02-22 | $20.00 | $20.09 | $19.59 | $19.81 | 1,292,200 | — | — | — | — | — |
| 2007-02-21 | $19.92 | $20.10 | $19.88 | $19.93 | 1,666,000 | — | — | — | — | — |
| 2007-02-20 | $19.85 | $20.17 | $19.69 | $20.00 | 2,509,800 | — | — | — | — | — |
| 2007-02-16 | $19.74 | $19.90 | $19.61 | $19.82 | 1,691,800 | — | — | — | — | — |
| 2007-02-15 | $19.44 | $19.78 | $19.41 | $19.76 | 2,340,400 | — | — | — | — | — |
| 2007-02-14 | $19.58 | $19.75 | $19.25 | $19.40 | 2,906,200 | — | — | — | — | — |
| 2007-02-13 | $19.79 | $19.93 | $19.39 | $19.55 | 2,042,600 | — | — | — | — | — |
| 2007-02-12 | $19.72 | $19.83 | $19.64 | $19.78 | 1,321,600 | — | — | — | $0.01 | — |
| 2007-02-09 | $19.68 | $19.83 | $19.51 | $19.67 | 1,469,400 | — | — | — | — | — |
| 2007-02-08 | $19.75 | $20.01 | $19.60 | $19.66 | 3,261,000 | — | — | — | — | — |
| 2007-02-07 | $19.45 | $19.72 | $19.33 | $19.53 | 2,091,000 | — | — | — | — | — |
| 2007-02-06 | $19.53 | $19.53 | $19.30 | $19.36 | 1,632,200 | — | — | — | — | — |
| 2007-02-05 | $19.42 | $19.53 | $19.16 | $19.52 | 2,186,600 | — | — | — | — | — |
| 2007-02-02 | $19.49 | $19.59 | $19.38 | $19.45 | 2,298,800 | — | — | — | — | — |
| 2007-02-01 | $18.89 | $19.54 | $18.89 | $19.52 | 3,788,200 | — | — | — | — | — |
| 2007-01-31 | $18.85 | $19.07 | $18.71 | $18.88 | 3,522,000 | — | — | — | — | — |
| 2007-01-30 | $18.88 | $18.89 | $18.74 | $18.85 | 2,127,200 | — | — | — | — | — |
| 2007-01-29 | $18.84 | $18.98 | $18.75 | $18.86 | 1,895,000 | — | — | — | — | — |
| 2007-01-26 | $18.97 | $19.02 | $18.69 | $18.82 | 2,052,600 | — | — | — | — | — |
| 2007-01-25 | $19.00 | $19.03 | $18.72 | $18.92 | 2,442,200 | — | — | — | — | — |
| 2007-01-24 | $19.20 | $19.25 | $18.81 | $18.93 | 2,263,400 | — | — | — | — | — |
| 2007-01-23 | $19.10 | $19.32 | $18.90 | $19.20 | 2,022,800 | — | — | — | — | — |
| 2007-01-22 | $19.20 | $19.30 | $18.94 | $19.03 | 1,784,800 | — | — | — | — | — |
| 2007-01-19 | $19.45 | $19.50 | $19.00 | $19.20 | 1,547,400 | — | — | — | — | — |
| 2007-01-18 | $19.58 | $19.58 | $19.20 | $19.24 | 1,810,400 | — | — | — | — | — |
| 2007-01-17 | $19.27 | $19.47 | $19.20 | $19.26 | 2,819,400 | — | — | — | — | — |
| 2007-01-16 | $19.36 | $19.62 | $19.22 | $19.27 | 3,282,000 | — | — | — | — | — |
| 2007-01-12 | $19.39 | $19.55 | $19.19 | $19.33 | 5,470,400 | — | — | — | — | — |
| 2007-01-11 | $20.28 | $20.28 | $19.11 | $19.39 | 6,035,200 | — | — | — | — | — |
| 2007-01-10 | $20.06 | $20.17 | $19.83 | $20.06 | 3,230,800 | — | — | — | — | — |
| 2007-01-09 | $20.33 | $20.45 | $19.50 | $20.06 | 12,356,600 | — | — | — | — | — |
| 2007-01-08 | $21.06 | $21.06 | $20.27 | $20.50 | 4,582,400 | — | — | — | — | — |
| 2007-01-05 | $22.25 | $22.25 | $19.88 | $20.55 | 18,244,600 | — | — | — | — | — |
| 2007-01-04 | $23.19 | $24.57 | $23.19 | $24.52 | 2,610,200 | — | — | — | — | — |
| 2007-01-03 | $23.19 | $24.07 | $23.08 | $23.89 | 2,102,800 | — | — | — | — | — |
| 2006-12-29 | $23.48 | $23.50 | $23.12 | $23.15 | 774,000 | — | — | — | — | — |
| 2006-12-28 | $23.24 | $23.51 | $23.15 | $23.48 | 572,800 | — | — | — | — | — |
| 2006-12-27 | $23.25 | $23.34 | $23.06 | $23.23 | 755,600 | — | — | — | — | — |
| 2006-12-26 | $23.56 | $23.56 | $23.14 | $23.23 | 628,200 | — | — | — | — | — |
| 2006-12-22 | $23.50 | $23.56 | $23.19 | $23.23 | 541,000 | — | — | — | — | — |
| 2006-12-21 | $23.57 | $23.66 | $23.34 | $23.41 | 815,600 | — | — | — | — | — |
| 2006-12-20 | $23.16 | $23.68 | $23.16 | $23.63 | 571,000 | — | — | — | — | — |
| 2006-12-19 | $23.34 | $23.35 | $23.05 | $23.28 | 738,400 | — | — | — | — | — |
| 2006-12-18 | $23.68 | $23.71 | $23.29 | $23.34 | 1,009,800 | — | — | — | — | — |
| 2006-12-15 | $23.85 | $23.92 | $23.52 | $23.60 | 1,195,800 | — | — | — | — | — |
| 2006-12-14 | $23.77 | $24.03 | $23.77 | $23.83 | 1,038,200 | — | — | — | — | — |
| 2006-12-13 | $23.55 | $23.81 | $23.39 | $23.74 | 2,068,600 | — | — | — | — | — |
| 2006-12-12 | $23.25 | $23.35 | $23.07 | $23.27 | 1,157,200 | — | — | — | — | — |
| 2006-12-11 | $23.28 | $23.40 | $23.15 | $23.31 | 994,200 | — | — | — | — | — |
| 2006-12-08 | $22.75 | $23.48 | $22.72 | $23.30 | 1,338,600 | — | — | — | — | — |
| 2006-12-07 | $22.83 | $23.09 | $22.74 | $22.93 | 474,600 | — | — | — | — | — |
| 2006-12-06 | $23.05 | $23.09 | $22.81 | $22.90 | 525,200 | — | — | — | — | — |
| 2006-12-05 | $22.95 | $23.04 | $22.74 | $23.00 | 959,200 | — | — | — | — | — |
| 2006-12-04 | $22.70 | $23.03 | $22.70 | $22.95 | 1,258,200 | — | — | — | — | — |
| 2006-12-01 | $22.96 | $22.96 | $22.60 | $22.80 | 896,000 | — | — | — | — | — |
| 2006-11-30 | $22.58 | $23.08 | $22.50 | $22.90 | 2,021,600 | — | — | — | — | — |
| 2006-11-29 | $22.13 | $22.49 | $22.03 | $22.44 | 1,146,400 | — | — | — | — | — |
| 2006-11-28 | $22.05 | $22.22 | $21.83 | $22.13 | 1,514,200 | — | — | — | — | — |
| 2006-11-27 | $22.46 | $22.46 | $22.14 | $22.25 | 1,844,400 | — | — | — | — | — |
| 2006-11-24 | $21.95 | $22.39 | $21.95 | $22.33 | 274,600 | — | — | — | — | — |
| 2006-11-22 | $22.15 | $22.24 | $21.97 | $22.05 | 817,200 | — | — | — | — | — |
| 2006-11-21 | $22.22 | $22.22 | $22.00 | $22.21 | 692,800 | — | — | — | — | — |
| 2006-11-20 | $22.46 | $22.50 | $21.94 | $22.12 | 1,211,600 | — | — | — | — | — |
| 2006-11-17 | $22.43 | $22.47 | $22.25 | $22.40 | 510,000 | — | — | — | — | — |
| 2006-11-16 | $22.37 | $22.64 | $22.26 | $22.43 | 1,093,000 | — | — | — | — | — |
| 2006-11-15 | $22.36 | $22.65 | $22.28 | $22.29 | 1,834,200 | — | — | — | — | — |
| 2006-11-14 | $21.86 | $22.45 | $21.84 | $22.42 | 1,810,400 | — | — | — | $0.01 | — |
| 2006-11-13 | $21.59 | $22.01 | $21.47 | $21.90 | 1,445,800 | — | — | — | — | — |
| 2006-11-10 | $21.41 | $21.63 | $21.31 | $21.56 | 1,063,200 | — | — | — | — | — |
| 2006-11-09 | $21.72 | $21.75 | $21.42 | $21.47 | 1,494,000 | — | — | — | — | — |
| 2006-11-08 | $21.67 | $21.84 | $21.62 | $21.74 | 1,876,600 | — | — | — | — | — |
| 2006-11-07 | $21.29 | $21.81 | $21.18 | $21.75 | 1,911,400 | — | — | — | — | — |
| 2006-11-06 | $21.01 | $21.32 | $20.93 | $21.23 | 2,100,800 | — | — | — | — | — |
| 2006-11-03 | $21.41 | $21.49 | $20.75 | $21.00 | 2,019,200 | — | — | — | — | — |
| 2006-11-02 | $21.58 | $21.58 | $21.15 | $21.44 | 1,734,200 | — | — | — | — | — |
| 2006-11-01 | $22.00 | $22.39 | $21.62 | $21.67 | 2,284,000 | — | — | — | — | — |
| 2006-10-31 | $22.00 | $22.10 | $21.81 | $21.85 | 1,317,400 | — | — | — | — | — |
| 2006-10-30 | $21.74 | $21.99 | $21.59 | $21.94 | 1,535,200 | — | — | — | — | — |
| 2006-10-27 | $21.42 | $21.94 | $21.35 | $21.63 | 2,066,000 | — | — | — | — | — |
| 2006-10-26 | $21.45 | $21.49 | $21.22 | $21.42 | 1,631,200 | — | — | — | — | — |
| 2006-10-25 | $21.30 | $21.50 | $21.23 | $21.45 | 1,472,600 | — | — | — | — | — |
| 2006-10-24 | $21.71 | $21.75 | $21.26 | $21.27 | 2,128,800 | — | — | — | — | — |
| 2006-10-23 | $21.18 | $21.80 | $21.13 | $21.73 | 2,965,600 | — | — | — | — | — |
| 2006-10-20 | $21.25 | $21.29 | $20.83 | $21.28 | 2,808,600 | — | — | — | — | — |
| 2006-10-19 | $20.95 | $21.47 | $20.94 | $21.34 | 3,430,800 | — | — | — | — | — |
| 2006-10-18 | $20.73 | $21.09 | $20.73 | $20.94 | 2,242,600 | — | — | — | — | — |
| 2006-10-17 | $20.94 | $20.94 | $20.40 | $20.62 | 2,392,400 | — | — | — | — | — |
| 2006-10-16 | $20.75 | $21.15 | $20.75 | $20.94 | 2,060,800 | — | — | — | — | — |
| 2006-10-13 | $20.90 | $21.10 | $20.66 | $20.77 | 2,868,800 | — | — | — | — | — |
| 2006-10-12 | $20.88 | $21.08 | $20.75 | $20.89 | 3,633,000 | — | — | — | — | — |
| 2006-10-11 | $20.38 | $20.75 | $20.26 | $20.44 | 1,956,000 | — | — | — | — | — |
| 2006-10-10 | $20.84 | $21.15 | $20.38 | $20.48 | 3,290,400 | — | — | — | — | — |
| 2006-10-09 | $21.02 | $21.14 | $20.73 | $20.84 | 1,917,200 | — | — | — | — | — |
| 2006-10-06 | $21.42 | $21.43 | $20.93 | $21.08 | 2,425,800 | — | — | — | — | — |
| 2006-10-05 | $21.87 | $22.00 | $21.34 | $21.55 | 3,555,000 | — | — | — | — | — |
| 2006-10-04 | $21.05 | $21.52 | $20.97 | $21.49 | 2,521,400 | — | — | — | — | — |
| 2006-10-03 | $20.92 | $21.47 | $20.72 | $21.25 | 5,187,200 | — | — | — | — | — |
| 2006-10-02 | $21.90 | $21.95 | $20.64 | $21.05 | 3,954,200 | — | — | — | — | — |
| 2006-09-29 | $21.50 | $22.10 | $21.39 | $22.00 | 8,543,400 | — | — | — | — | — |
| 2006-09-28 | $19.42 | $19.49 | $19.05 | $19.47 | 2,670,600 | — | — | — | — | — |
| 2006-09-27 | $19.36 | $19.53 | $19.16 | $19.29 | 2,061,800 | — | — | — | — | — |
| 2006-09-26 | $19.38 | $19.60 | $19.27 | $19.38 | 2,387,800 | — | — | — | — | — |
| 2006-09-25 | $19.23 | $19.49 | $18.99 | $19.38 | 1,981,200 | — | — | — | — | — |
| 2006-09-22 | $19.03 | $19.35 | $18.85 | $19.23 | 2,622,400 | — | — | — | — | — |
| 2006-09-21 | $19.25 | $19.40 | $18.93 | $19.02 | 1,504,200 | — | — | — | — | — |
| 2006-09-20 | $19.15 | $19.51 | $19.14 | $19.24 | 2,051,600 | — | — | — | — | — |
| 2006-09-19 | $19.70 | $19.77 | $19.22 | $19.27 | 2,364,000 | — | — | — | — | — |
| 2006-09-18 | $20.15 | $20.18 | $19.55 | $19.65 | 1,141,600 | — | — | — | — | — |
| 2006-09-15 | $20.27 | $20.37 | $20.02 | $20.07 | 1,294,800 | — | — | — | — | — |
| 2006-09-14 | $20.56 | $20.58 | $20.17 | $20.23 | 1,379,200 | — | — | — | — | — |
| 2006-09-13 | $20.74 | $21.61 | $20.34 | $20.62 | 3,556,200 | — | — | — | — | — |
| 2006-09-12 | $19.29 | $19.48 | $19.14 | $19.32 | 927,800 | — | — | — | — | — |
| 2006-09-11 | $18.98 | $19.30 | $18.94 | $19.25 | 1,009,400 | — | — | — | — | — |
| 2006-09-08 | $18.92 | $19.10 | $18.92 | $18.99 | 1,297,400 | — | — | — | — | — |
| 2006-09-07 | $18.92 | $19.01 | $18.66 | $18.91 | 1,668,600 | — | — | — | — | — |
| 2006-09-06 | $19.24 | $19.26 | $18.92 | $19.00 | 1,091,400 | — | — | — | — | — |
| 2006-09-05 | $19.38 | $19.39 | $19.13 | $19.23 | 1,254,000 | — | — | — | — | — |
| 2006-09-01 | $19.28 | $19.55 | $19.20 | $19.26 | 1,126,800 | — | — | — | — | — |
| 2006-08-31 | $18.95 | $19.06 | $18.67 | $19.02 | 1,112,200 | — | — | — | — | — |
| 2006-08-30 | $18.65 | $19.08 | $18.65 | $18.93 | 1,085,800 | — | — | — | — | — |
| 2006-08-29 | $18.77 | $18.78 | $18.24 | $18.72 | 2,004,600 | — | — | — | — | — |
| 2006-08-28 | $18.45 | $19.03 | $18.45 | $18.83 | 1,245,600 | — | — | — | — | — |
| 2006-08-25 | $18.52 | $18.65 | $18.31 | $18.50 | 1,285,600 | — | — | — | — | — |
| 2006-08-24 | $18.91 | $18.99 | $18.53 | $18.55 | 1,953,200 | — | — | — | — | — |
| 2006-08-23 | $19.38 | $19.69 | $18.81 | $18.86 | 1,310,800 | — | — | — | — | — |
| 2006-08-22 | $19.88 | $19.90 | $19.27 | $19.43 | 1,304,600 | — | — | — | — | — |
| 2006-08-21 | $20.15 | $20.17 | $19.85 | $19.88 | 843,200 | — | — | — | — | — |
| 2006-08-18 | $20.25 | $20.33 | $20.14 | $20.18 | 1,223,800 | — | — | — | — | — |
| 2006-08-17 | $19.94 | $20.31 | $19.83 | $20.25 | 1,799,000 | — | — | — | — | — |
| 2006-08-16 | $19.30 | $19.75 | $19.29 | $19.72 | 1,244,200 | — | — | — | — | — |
| 2006-08-15 | $19.40 | $19.55 | $19.20 | $19.24 | 911,600 | — | — | — | $0.01 | — |
| 2006-08-14 | $19.25 | $19.74 | $19.20 | $19.34 | 861,600 | — | — | — | — | — |
| 2006-08-11 | $19.35 | $19.60 | $19.22 | $19.27 | 661,600 | — | — | — | — | — |
| 2006-08-10 | $19.12 | $19.51 | $19.00 | $19.39 | 1,524,600 | — | — | — | — | — |
| 2006-08-09 | $19.50 | $19.65 | $19.31 | $19.33 | 1,664,800 | — | — | — | — | — |
| 2006-08-08 | $19.63 | $19.82 | $19.35 | $19.40 | 2,074,200 | — | — | — | — | — |
| 2006-08-07 | $20.24 | $20.26 | $19.52 | $19.63 | 2,283,400 | — | — | — | — | — |
| 2006-08-04 | $20.75 | $20.75 | $20.18 | $20.31 | 1,106,000 | — | — | — | — | — |
| 2006-08-03 | $20.17 | $20.67 | $20.10 | $20.64 | 1,314,600 | — | — | — | — | — |
| 2006-08-02 | $20.16 | $20.58 | $20.16 | $20.42 | 1,420,400 | — | — | — | — | — |
| 2006-08-01 | $21.25 | $21.31 | $20.20 | $20.28 | 2,995,200 | — | — | — | — | — |
| 2006-07-31 | $22.27 | $22.28 | $20.89 | $21.27 | 3,410,400 | — | — | — | — | — |
| 2006-07-28 | $21.05 | $22.47 | $21.05 | $22.40 | 4,736,200 | — | — | — | — | — |
| 2006-07-27 | $20.39 | $20.74 | $20.02 | $20.08 | 1,205,400 | — | — | — | — | — |
| 2006-07-26 | $20.26 | $20.53 | $20.08 | $20.27 | 1,796,400 | — | — | — | — | — |
| 2006-07-25 | $20.41 | $20.46 | $20.10 | $20.22 | 877,600 | — | — | — | — | — |
| 2006-07-24 | $20.02 | $20.42 | $19.89 | $20.42 | 907,400 | — | — | — | — | — |
| 2006-07-21 | $20.37 | $20.37 | $19.79 | $19.85 | 1,240,000 | — | — | — | — | — |
| 2006-07-20 | $20.88 | $20.91 | $20.36 | $20.40 | 975,200 | — | — | — | — | — |
| 2006-07-19 | $20.70 | $21.00 | $20.63 | $20.88 | 1,320,000 | — | — | — | — | — |
| 2006-07-18 | $20.56 | $20.82 | $20.30 | $20.55 | 1,501,600 | — | — | — | — | — |
| 2006-07-17 | $20.56 | $20.85 | $20.48 | $20.56 | 1,489,800 | — | — | — | — | — |
| 2006-07-14 | $20.25 | $20.58 | $20.02 | $20.43 | 2,446,800 | — | — | — | — | — |
| 2006-07-13 | $21.82 | $21.82 | $20.19 | $20.25 | 5,580,200 | — | — | — | — | — |
| 2006-07-12 | $21.92 | $22.11 | $21.75 | $21.82 | 1,379,400 | — | — | — | — | — |
| 2006-07-11 | $22.45 | $22.45 | $21.62 | $21.92 | 3,542,200 | — | — | — | — | — |
| 2006-07-10 | $22.93 | $22.93 | $22.44 | $22.68 | 1,363,600 | — | — | — | — | — |
| 2006-07-07 | $23.33 | $23.34 | $22.81 | $22.93 | 1,328,200 | — | — | — | — | — |
| 2006-07-06 | $23.95 | $23.97 | $23.18 | $23.33 | 2,470,200 | — | — | — | — | — |
| 2006-07-05 | $24.58 | $24.59 | $23.75 | $23.89 | 1,483,400 | — | — | — | — | — |
| 2006-07-03 | $24.27 | $24.92 | $24.27 | $24.74 | 478,200 | — | — | — | — | — |
| 2006-06-30 | $24.65 | $24.75 | $24.15 | $24.27 | 1,099,400 | — | — | — | — | — |
| 2006-06-29 | $24.12 | $24.61 | $24.11 | $24.57 | 1,254,800 | — | — | — | — | — |
| 2006-06-28 | $23.49 | $24.26 | $23.30 | $24.10 | 1,637,200 | — | — | — | — | — |
| 2006-06-27 | $23.97 | $24.08 | $23.64 | $23.69 | 541,200 | — | — | — | — | — |
| 2006-06-26 | $24.31 | $24.42 | $23.98 | $24.01 | 627,600 | — | — | — | — | — |
| 2006-06-23 | $23.83 | $24.42 | $23.73 | $24.24 | 790,400 | — | — | — | — | — |
| 2006-06-22 | $23.95 | $23.95 | $23.56 | $23.75 | 751,200 | — | — | — | — | — |
| 2006-06-21 | $23.74 | $24.05 | $23.73 | $24.05 | 1,086,200 | — | — | — | — | — |
| 2006-06-20 | $23.58 | $23.70 | $23.33 | $23.67 | 971,800 | — | — | — | — | — |
| 2006-06-19 | $24.01 | $24.19 | $23.58 | $23.58 | 888,600 | — | — | — | — | — |
| 2006-06-16 | $24.51 | $24.69 | $24.03 | $24.03 | 1,828,800 | — | — | — | — | — |
| 2006-06-15 | $23.39 | $24.60 | $23.39 | $24.51 | 2,088,800 | — | — | — | — | — |
| 2006-06-14 | $22.62 | $23.47 | $22.62 | $23.40 | 1,835,600 | — | — | — | — | — |
| 2006-06-13 | $22.62 | $22.80 | $22.52 | $22.59 | 1,424,800 | — | — | — | — | — |
| 2006-06-12 | $22.79 | $23.00 | $22.55 | $22.58 | 1,333,400 | — | — | — | — | — |
| 2006-06-09 | $22.42 | $22.86 | $22.41 | $22.75 | 1,119,400 | — | — | — | — | — |
| 2006-06-08 | $22.49 | $22.49 | $22.18 | $22.42 | 1,226,000 | — | — | — | — | — |
| 2006-06-07 | $22.73 | $23.05 | $22.57 | $22.59 | 750,400 | — | — | — | — | — |
| 2006-06-06 | $23.15 | $23.21 | $22.56 | $22.77 | 756,400 | — | — | — | — | — |
| 2006-06-05 | $22.64 | $23.14 | $22.64 | $23.06 | 1,043,400 | — | — | — | — | — |
| 2006-06-02 | $23.56 | $23.61 | $22.87 | $22.93 | 1,169,200 | — | — | — | — | — |
| 2006-06-01 | $23.30 | $23.57 | $23.14 | $23.36 | 887,600 | — | — | — | — | — |
| 2006-05-31 | $22.58 | $23.31 | $22.56 | $23.29 | 1,276,200 | — | — | — | — | — |
| 2006-05-30 | $22.90 | $22.90 | $22.43 | $22.43 | 743,800 | — | — | — | — | — |
| 2006-05-26 | $22.85 | $23.08 | $22.60 | $23.01 | 495,400 | — | — | — | — | — |
| 2006-05-25 | $23.07 | $23.24 | $22.83 | $22.89 | 739,600 | — | — | — | — | — |
| 2006-05-24 | $22.66 | $23.05 | $22.59 | $22.90 | 1,770,400 | — | — | — | — | — |
| 2006-05-23 | $22.56 | $22.89 | $22.51 | $22.66 | 928,200 | — | — | — | — | — |
| 2006-05-22 | $22.16 | $22.62 | $22.12 | $22.56 | 1,597,000 | — | — | — | — | — |
| 2006-05-19 | $23.11 | $23.11 | $22.55 | $22.63 | 1,269,000 | — | — | — | — | — |
| 2006-05-18 | $23.10 | $23.36 | $23.04 | $23.04 | 902,200 | — | — | — | — | — |
| 2006-05-17 | $23.81 | $23.81 | $23.08 | $23.08 | 1,585,000 | — | — | — | — | — |
| 2006-05-16 | $23.44 | $23.84 | $23.42 | $23.80 | 1,782,800 | — | — | — | — | — |
| 2006-05-15 | $23.01 | $23.75 | $22.82 | $23.42 | 2,717,000 | — | — | — | $0.01 | — |
| 2006-05-12 | $22.23 | $22.66 | $22.09 | $22.56 | 868,000 | — | — | — | — | — |
| 2006-05-11 | $22.60 | $22.70 | $22.23 | $22.27 | 1,384,800 | — | — | — | — | — |
| 2006-05-10 | $22.94 | $23.05 | $22.78 | $22.80 | 1,106,200 | — | — | — | — | — |
| 2006-05-09 | $23.15 | $23.19 | $22.93 | $23.00 | 1,090,000 | — | — | — | — | — |
| 2006-05-08 | $23.55 | $23.55 | $23.10 | $23.16 | 1,133,200 | — | — | — | — | — |
| 2006-05-05 | $23.49 | $23.75 | $23.49 | $23.60 | 940,600 | — | — | — | — | — |
| 2006-05-04 | $23.35 | $23.59 | $23.27 | $23.41 | 1,338,800 | — | — | — | — | — |
| 2006-05-03 | $23.27 | $23.46 | $23.14 | $23.39 | 716,200 | — | — | — | — | — |
| 2006-05-02 | $23.52 | $23.53 | $23.17 | $23.27 | 743,200 | — | — | — | — | — |
| 2006-05-01 | $23.84 | $23.92 | $23.44 | $23.52 | 880,400 | — | — | — | — | — |
| 2006-04-28 | $23.51 | $24.05 | $23.41 | $23.72 | 789,600 | — | — | — | — | — |
| 2006-04-27 | $24.15 | $24.15 | $23.62 | $23.66 | 887,400 | — | — | — | — | — |
| 2006-04-26 | $24.00 | $24.39 | $24.00 | $24.31 | 908,200 | — | — | — | — | — |
| 2006-04-25 | $24.00 | $24.16 | $23.93 | $24.00 | 766,000 | — | — | — | — | — |
| 2006-04-24 | $23.89 | $24.04 | $23.83 | $24.01 | 995,800 | — | — | — | — | — |
| 2006-04-21 | $24.00 | $24.02 | $23.78 | $23.93 | 1,075,800 | — | — | — | — | — |
| 2006-04-20 | $23.76 | $24.15 | $23.76 | $23.95 | 2,030,600 | — | — | — | — | — |
| 2006-04-19 | $23.65 | $23.83 | $23.35 | $23.59 | 2,270,400 | — | — | — | — | — |
| 2006-04-18 | $23.57 | $23.92 | $23.57 | $23.64 | 1,895,400 | — | — | — | — | — |
| 2006-04-17 | $23.97 | $24.06 | $23.55 | $23.59 | 918,200 | — | — | — | — | — |
| 2006-04-13 | $24.14 | $24.36 | $23.93 | $24.01 | 1,857,800 | — | — | — | — | — |
| 2006-04-12 | $23.67 | $24.29 | $23.66 | $24.14 | 1,731,600 | — | — | — | — | — |
| 2006-04-11 | $23.62 | $23.73 | $23.34 | $23.67 | 1,622,600 | — | — | — | — | — |
| 2006-04-10 | $23.92 | $23.93 | $23.25 | $23.38 | 3,568,400 | — | — | — | — | — |
| 2006-04-07 | $24.44 | $24.52 | $24.06 | $24.17 | 1,402,200 | — | — | — | — | — |
| 2006-04-06 | $24.42 | $24.76 | $24.35 | $24.44 | 1,761,000 | — | — | — | — | — |
| 2006-04-05 | $25.50 | $25.75 | $24.10 | $24.31 | 4,125,000 | — | — | — | — | — |
| 2006-04-04 | $25.69 | $26.09 | $25.44 | $26.00 | 1,792,200 | — | — | — | — | — |
| 2006-04-03 | $26.35 | $26.35 | $25.31 | $25.69 | 2,613,000 | — | — | — | — | — |
| 2006-03-31 | $26.05 | $26.92 | $25.64 | $26.50 | 4,628,400 | — | — | — | — | — |
| 2006-03-30 | $24.65 | $25.50 | $24.65 | $25.43 | 1,637,800 | — | — | — | — | — |
| 2006-03-29 | $24.65 | $25.00 | $24.15 | $24.79 | 3,039,000 | — | — | — | — | — |
| 2006-03-28 | $25.79 | $26.05 | $24.82 | $25.12 | 2,673,200 | — | — | — | — | — |
| 2006-03-27 | $25.77 | $26.02 | $25.38 | $25.85 | 2,351,000 | — | — | — | — | — |
| 2006-03-24 | $26.85 | $27.18 | $26.47 | $26.50 | 1,169,200 | — | — | — | — | — |
| 2006-03-23 | $26.58 | $26.74 | $26.43 | $26.68 | 771,400 | — | — | — | — | — |
| 2006-03-22 | $26.88 | $26.88 | $26.40 | $26.50 | 910,000 | — | — | — | — | — |
| 2006-03-21 | $27.24 | $27.39 | $26.89 | $26.93 | 1,081,400 | — | — | — | — | — |
| 2006-03-20 | $26.62 | $27.09 | $26.42 | $27.09 | 1,201,600 | — | — | — | — | — |
| 2006-03-17 | $26.40 | $26.64 | $25.99 | $26.60 | 956,600 | — | — | — | — | — |
| 2006-03-16 | $25.92 | $26.75 | $25.83 | $26.39 | 1,432,400 | — | — | — | — | — |
| 2006-03-15 | $25.99 | $26.02 | $25.75 | $25.85 | 1,423,800 | — | — | — | — | — |
| 2006-03-14 | $25.69 | $26.00 | $25.61 | $25.97 | 1,123,000 | — | — | — | — | — |
| 2006-03-13 | $26.00 | $26.00 | $25.62 | $25.72 | 1,100,400 | — | — | — | — | — |
| 2006-03-10 | $26.05 | $26.26 | $25.89 | $26.00 | 643,600 | — | — | — | — | — |
| 2006-03-09 | $26.52 | $26.57 | $26.25 | $26.25 | 524,800 | — | — | — | — | — |
| 2006-03-08 | $25.81 | $26.42 | $25.65 | $26.31 | 948,800 | — | — | — | — | — |
| 2006-03-07 | $26.39 | $26.39 | $25.67 | $25.81 | 756,400 | — | — | — | — | — |
| 2006-03-06 | $26.48 | $26.48 | $26.12 | $26.36 | 723,600 | — | — | — | — | — |
| 2006-03-03 | $26.67 | $26.84 | $26.42 | $26.44 | 948,800 | — | — | — | — | — |
| 2006-03-02 | $26.24 | $26.73 | $26.10 | $26.67 | 995,200 | — | — | — | — | — |
| 2006-03-01 | $26.18 | $26.25 | $25.88 | $26.21 | 1,010,400 | — | — | — | — | — |
| 2006-02-28 | $26.21 | $26.38 | $25.83 | $26.03 | 1,569,200 | — | — | — | — | — |
| 2006-02-27 | $25.70 | $26.25 | $25.68 | $26.18 | 1,118,200 | — | — | — | — | — |
| 2006-02-24 | $25.26 | $25.73 | $25.10 | $25.62 | 807,800 | — | — | — | — | — |
| 2006-02-23 | $25.22 | $25.43 | $25.17 | $25.26 | 998,600 | — | — | — | — | — |
| 2006-02-22 | $24.92 | $25.29 | $24.88 | $25.14 | 1,644,600 | — | — | — | — | — |
| 2006-02-21 | $24.86 | $25.05 | $24.78 | $24.87 | 1,290,400 | — | — | — | — | — |
| 2006-02-17 | $24.73 | $25.22 | $24.71 | $24.96 | 1,311,200 | — | — | — | — | — |
| 2006-02-16 | $24.31 | $24.88 | $24.31 | $24.68 | 945,800 | — | — | — | — | — |
| 2006-02-15 | $24.12 | $24.32 | $23.98 | $24.25 | 1,056,400 | — | — | — | — | — |
| 2006-02-14 | $24.35 | $24.38 | $23.72 | $24.17 | 1,723,800 | — | — | — | — | — |
| 2006-02-13 | $24.42 | $24.47 | $24.19 | $24.38 | 507,000 | — | — | — | — | — |
| 2006-02-10 | $24.18 | $24.42 | $24.00 | $24.42 | 850,800 | — | — | — | $0.01 | — |
| 2006-02-09 | $24.50 | $24.56 | $24.15 | $24.19 | 603,800 | — | — | — | — | — |
| 2006-02-08 | $24.66 | $24.66 | $24.28 | $24.41 | 1,065,400 | — | — | — | — | — |
| 2006-02-07 | $24.06 | $24.78 | $24.05 | $24.65 | 1,056,600 | — | — | — | — | — |
| 2006-02-06 | $24.95 | $24.95 | $24.41 | $24.65 | 1,728,400 | — | — | — | — | — |
| 2006-02-03 | $25.30 | $25.44 | $24.83 | $24.87 | 735,800 | — | — | — | — | — |
| 2006-02-02 | $25.60 | $25.67 | $25.25 | $25.30 | 802,400 | — | — | — | — | — |
| 2006-02-01 | $25.34 | $25.57 | $25.17 | $25.50 | 1,174,400 | — | — | — | — | — |
| 2006-01-31 | $25.34 | $25.55 | $25.19 | $25.47 | 815,200 | — | — | — | — | — |
| 2006-01-30 | $24.94 | $25.36 | $24.78 | $25.34 | 2,038,200 | — | — | — | — | — |
| 2006-01-27 | $24.91 | $25.04 | $24.73 | $24.92 | 1,182,800 | — | — | — | — | — |
| 2006-01-26 | $25.81 | $26.14 | $24.88 | $24.91 | 2,435,800 | — | — | — | — | — |
| 2006-01-25 | $25.51 | $25.73 | $25.40 | $25.64 | 1,482,200 | — | — | — | — | — |
| 2006-01-24 | $25.44 | $25.62 | $25.31 | $25.38 | 2,241,000 | — | — | — | — | — |
| 2006-01-23 | $25.25 | $25.72 | $25.14 | $25.44 | 1,676,800 | — | — | — | — | — |
| 2006-01-20 | $25.50 | $25.55 | $24.97 | $25.05 | 841,600 | — | — | — | — | — |
| 2006-01-19 | $25.28 | $25.61 | $25.25 | $25.50 | 1,408,400 | — | — | — | — | — |
| 2006-01-18 | $25.00 | $25.59 | $25.00 | $25.19 | 763,000 | — | — | — | — | — |
| 2006-01-17 | $24.94 | $25.31 | $24.70 | $25.23 | 1,317,800 | — | — | — | — | — |
| 2006-01-13 | $25.38 | $25.38 | $24.93 | $24.94 | 909,800 | — | — | — | — | — |
| 2006-01-12 | $25.30 | $25.47 | $25.12 | $25.35 | 1,199,200 | — | — | — | — | — |
| 2006-01-11 | $25.50 | $25.50 | $24.92 | $25.30 | 1,260,800 | — | — | — | — | — |
| 2006-01-10 | $25.00 | $25.64 | $24.87 | $25.50 | 1,820,400 | — | — | — | — | — |
| 2006-01-09 | $24.75 | $25.19 | $24.75 | $25.04 | 1,312,800 | — | — | — | — | — |
| 2006-01-06 | $25.14 | $25.14 | $24.65 | $24.68 | 1,788,400 | — | — | — | — | — |
| 2006-01-05 | $24.14 | $24.94 | $24.05 | $24.78 | 1,534,200 | — | — | — | — | — |
| 2006-01-04 | $23.60 | $24.17 | $23.55 | $24.14 | 1,918,000 | — | — | — | — | — |
| 2006-01-03 | $25.49 | $25.49 | $23.38 | $23.71 | 2,042,800 | — | — | — | — | — |
| 2005-12-30 | $23.51 | $23.54 | $23.26 | $23.31 | 660,200 | — | — | — | — | — |
| 2005-12-29 | $23.70 | $23.77 | $23.50 | $23.51 | 816,200 | — | — | — | — | — |
| 2005-12-28 | $23.35 | $23.70 | $23.00 | $23.53 | 883,600 | — | — | — | — | — |
| 2005-12-27 | $23.92 | $23.95 | $23.47 | $23.48 | 1,420,800 | — | — | — | — | — |
| 2005-12-23 | $23.70 | $24.01 | $23.31 | $23.94 | 2,447,200 | — | — | — | — | — |
| 2005-12-22 | $23.48 | $24.25 | $23.38 | $23.95 | 3,247,800 | — | — | — | — | — |
| 2005-12-21 | $22.44 | $22.50 | $22.23 | $22.47 | 1,110,600 | — | — | — | — | — |
| 2005-12-20 | $22.13 | $22.52 | $22.07 | $22.32 | 1,132,600 | — | — | — | — | — |
| 2005-12-19 | $21.81 | $22.17 | $21.70 | $22.17 | 1,283,000 | — | — | — | — | — |
| 2005-12-16 | $22.00 | $22.16 | $21.73 | $21.80 | 880,000 | — | — | — | — | — |
| 2005-12-15 | $21.80 | $21.93 | $21.45 | $21.75 | 1,019,600 | — | — | — | — | — |
| 2005-12-14 | $21.80 | $22.09 | $21.70 | $21.78 | 517,200 | — | — | — | — | — |
| 2005-12-13 | $21.87 | $21.90 | $21.60 | $21.80 | 921,600 | — | — | — | — | — |
| 2005-12-12 | $22.17 | $22.45 | $21.68 | $21.75 | 2,304,200 | — | — | — | — | — |
| 2005-12-09 | $21.66 | $22.01 | $21.25 | $21.92 | 917,400 | — | — | — | — | — |
| 2005-12-08 | $22.17 | $22.32 | $21.53 | $21.75 | 2,116,000 | — | — | — | — | — |
| 2005-12-07 | $22.67 | $22.72 | $22.05 | $22.25 | 708,200 | — | — | — | — | — |
| 2005-12-06 | $22.35 | $22.69 | $22.22 | $22.65 | 1,075,600 | — | — | — | — | — |
| 2005-12-05 | $22.35 | $22.51 | $21.98 | $22.24 | 1,086,600 | — | — | — | — | — |
| 2005-12-02 | $22.32 | $22.65 | $22.02 | $22.22 | 851,200 | — | — | — | — | — |
| 2005-12-01 | $22.01 | $22.34 | $21.90 | $22.32 | 1,438,200 | — | — | — | — | — |
| 2005-11-30 | $21.80 | $22.05 | $21.67 | $21.89 | 1,601,000 | — | — | — | — | — |
| 2005-11-29 | $21.56 | $21.99 | $21.49 | $21.60 | 1,036,000 | — | — | — | — | — |
| 2005-11-28 | $21.69 | $21.69 | $21.36 | $21.43 | 996,800 | — | — | — | — | — |
| 2005-11-25 | $21.38 | $21.75 | $21.38 | $21.69 | 247,000 | — | — | — | — | — |
| 2005-11-23 | $21.25 | $21.59 | $21.08 | $21.42 | 1,084,800 | — | — | — | — | — |
| 2005-11-22 | $21.16 | $21.41 | $21.12 | $21.25 | 1,374,000 | — | — | — | — | — |
| 2005-11-21 | $21.25 | $21.25 | $20.67 | $21.15 | 2,517,800 | — | — | — | — | — |
| 2005-11-18 | $22.03 | $22.03 | $21.15 | $21.17 | 2,991,200 | — | — | — | — | — |
| 2005-11-17 | $21.98 | $22.11 | $21.86 | $22.03 | 1,997,600 | — | — | — | — | — |
| 2005-11-16 | $21.73 | $22.00 | $21.59 | $21.86 | 433,400 | — | — | — | — | — |
| 2005-11-15 | $22.01 | $22.01 | $21.55 | $21.75 | 1,384,200 | — | — | — | — | — |
| 2005-11-14 | $21.42 | $21.95 | $21.42 | $21.91 | 1,080,600 | — | — | — | $0.01 | — |
| 2005-11-11 | $21.56 | $21.76 | $21.30 | $21.56 | 1,303,400 | — | — | — | — | — |
| 2005-11-10 | $21.39 | $21.65 | $20.96 | $21.51 | 1,900,400 | — | — | — | — | — |
| 2005-11-09 | $21.92 | $21.98 | $21.38 | $21.45 | 2,340,400 | — | — | — | — | — |
| 2005-11-08 | $21.95 | $22.03 | $21.69 | $21.95 | 1,318,200 | — | — | — | — | — |
| 2005-11-07 | $21.90 | $21.92 | $21.69 | $21.90 | 1,244,200 | — | — | — | — | — |
| 2005-11-04 | $22.12 | $22.18 | $21.67 | $21.89 | 1,482,400 | — | — | — | — | — |
| 2005-11-03 | $22.16 | $22.37 | $21.83 | $21.95 | 1,611,600 | — | — | — | — | — |
| 2005-11-02 | $22.09 | $22.35 | $21.92 | $22.03 | 1,405,200 | — | — | — | — | — |
| 2005-11-01 | $21.42 | $22.31 | $21.42 | $21.94 | 2,539,400 | — | — | — | — | — |
| 2005-10-31 | $21.46 | $21.80 | $21.11 | $21.42 | 2,370,400 | — | — | — | — | 2-for-1 |
| 2005-10-28 | $21.00 | $21.48 | $21.00 | $21.46 | 1,735,600 | — | — | — | — | — |
| 2005-10-27 | $21.00 | $21.11 | $20.70 | $20.94 | 1,483,600 | — | — | — | — | — |
| 2005-10-26 | $21.15 | $21.36 | $20.86 | $20.96 | 1,606,400 | — | — | — | — | — |
| 2005-10-25 | $21.23 | $21.24 | $20.97 | $21.05 | 1,485,600 | — | — | — | — | — |
| 2005-10-24 | $20.85 | $21.10 | $20.85 | $21.06 | 1,856,400 | — | — | — | — | — |
| 2005-10-21 | $20.91 | $21.23 | $20.86 | $20.98 | 1,590,800 | — | — | — | — | — |
| 2005-10-20 | $21.26 | $21.65 | $20.89 | $20.91 | 2,987,600 | — | — | — | — | — |
| 2005-10-19 | $20.56 | $21.25 | $20.56 | $21.19 | 2,007,200 | — | — | — | — | — |
| 2005-10-18 | $20.50 | $20.73 | $20.46 | $20.56 | 2,482,400 | — | — | — | — | — |
| 2005-10-17 | $20.42 | $20.55 | $20.34 | $20.50 | 1,302,400 | — | — | — | — | — |
| 2005-10-14 | $20.12 | $20.56 | $19.99 | $20.37 | 2,475,200 | — | — | — | — | — |
| 2005-10-13 | $20.29 | $20.48 | $20.03 | $20.07 | 1,706,000 | — | — | — | — | — |
| 2005-10-12 | $20.35 | $20.67 | $20.23 | $20.29 | 3,344,400 | — | — | — | — | — |
| 2005-10-11 | $20.38 | $20.67 | $20.17 | $20.35 | 2,600,400 | — | — | — | — | — |
| 2005-10-10 | $20.00 | $20.52 | $19.92 | $20.26 | 2,634,000 | — | — | — | — | — |
| 2005-10-07 | $19.69 | $20.02 | $19.69 | $20.00 | 2,083,600 | — | — | — | — | — |
| 2005-10-06 | $19.62 | $20.03 | $19.58 | $19.75 | 3,156,000 | — | — | — | — | — |
| 2005-10-05 | $20.22 | $20.22 | $19.64 | $19.64 | 1,797,600 | — | — | — | — | — |
| 2005-10-04 | $20.42 | $21.03 | $20.15 | $20.19 | 5,318,800 | — | — | — | — | — |
| 2005-10-03 | $19.43 | $20.26 | $19.35 | $20.18 | 2,905,200 | — | — | — | — | — |
| 2005-09-30 | $19.29 | $19.49 | $19.23 | $19.43 | 1,376,800 | — | — | — | — | — |
| 2005-09-29 | $19.50 | $19.50 | $19.16 | $19.29 | 3,120,800 | — | — | — | — | — |
| 2005-09-28 | $19.42 | $19.56 | $19.29 | $19.51 | 1,398,000 | — | — | — | — | — |
| 2005-09-27 | $19.45 | $19.70 | $19.25 | $19.36 | 2,546,800 | — | — | — | — | — |
| 2005-09-26 | $19.00 | $19.55 | $18.78 | $19.50 | 3,562,000 | — | — | — | — | — |
| 2005-09-23 | $17.80 | $19.29 | $17.69 | $19.01 | 8,882,000 | — | — | — | — | — |
| 2005-09-22 | $17.06 | $17.10 | $16.88 | $16.88 | 1,220,800 | — | — | — | — | — |
| 2005-09-21 | $17.17 | $17.27 | $17.00 | $17.00 | 1,165,600 | — | — | — | — | — |
| 2005-09-20 | $17.33 | $17.39 | $17.13 | $17.17 | 1,320,400 | — | — | — | — | — |
| 2005-09-19 | $17.23 | $17.49 | $17.14 | $17.38 | 701,200 | — | — | — | — | — |
| 2005-09-16 | $17.39 | $17.46 | $17.19 | $17.28 | 957,600 | — | — | — | — | — |
| 2005-09-15 | $17.17 | $17.54 | $17.14 | $17.35 | 1,046,800 | — | — | — | — | — |
| 2005-09-14 | $17.28 | $17.51 | $17.08 | $17.16 | 592,400 | — | — | — | — | — |
| 2005-09-13 | $17.41 | $17.53 | $17.25 | $17.28 | 792,800 | — | — | — | — | — |
| 2005-09-12 | $17.56 | $17.90 | $17.35 | $17.35 | 1,811,600 | — | — | — | — | — |
| 2005-09-09 | $16.25 | $17.28 | $16.25 | $17.28 | 2,955,600 | — | — | — | — | — |
| 2005-09-08 | $16.28 | $16.31 | $16.16 | $16.25 | 866,000 | — | — | — | — | — |
| 2005-09-07 | $16.42 | $16.42 | $16.17 | $16.28 | 670,000 | — | — | — | — | — |
| 2005-09-06 | $16.35 | $16.51 | $16.33 | $16.42 | 410,400 | — | — | — | — | — |
| 2005-09-02 | $16.46 | $16.52 | $16.27 | $16.35 | 367,600 | — | — | — | — | — |
| 2005-09-01 | $16.42 | $16.57 | $16.15 | $16.40 | 995,600 | — | — | — | — | — |
| 2005-08-31 | $16.54 | $16.58 | $16.24 | $16.44 | 1,381,200 | — | — | — | — | — |
| 2005-08-30 | $16.60 | $16.60 | $16.33 | $16.42 | 307,200 | — | — | — | — | — |
| 2005-08-29 | $16.32 | $16.64 | $16.30 | $16.63 | 694,000 | — | — | — | — | — |
| 2005-08-26 | $16.28 | $16.39 | $16.19 | $16.33 | 561,200 | — | — | — | — | — |
| 2005-08-25 | $16.16 | $16.37 | $16.15 | $16.23 | 848,400 | — | — | — | — | — |
| 2005-08-24 | $16.62 | $16.77 | $16.10 | $16.10 | 2,206,400 | — | — | — | — | — |
| 2005-08-23 | $16.52 | $16.66 | $16.43 | $16.66 | 734,800 | — | — | — | — | — |
| 2005-08-22 | $16.46 | $16.58 | $16.45 | $16.47 | 716,400 | — | — | — | — | — |
| 2005-08-19 | $16.53 | $16.54 | $16.41 | $16.48 | 542,800 | — | — | — | — | — |
| 2005-08-18 | $16.65 | $16.65 | $16.50 | $16.57 | 784,000 | — | — | — | — | — |
| 2005-08-17 | $16.67 | $16.75 | $16.50 | $16.69 | 619,600 | — | — | — | — | — |
| 2005-08-16 | $16.73 | $16.82 | $16.63 | $16.67 | 577,600 | — | — | — | — | — |
| 2005-08-15 | $16.85 | $16.88 | $16.68 | $16.78 | 552,000 | — | — | — | $0.01 | — |
| 2005-08-12 | $17.01 | $17.02 | $16.90 | $16.92 | 459,200 | — | — | — | — | — |
| 2005-08-11 | $16.90 | $17.05 | $16.87 | $17.02 | 390,000 | — | — | — | — | — |
| 2005-08-10 | $16.95 | $17.09 | $16.77 | $16.83 | 827,200 | — | — | — | — | — |
| 2005-08-09 | $16.67 | $16.82 | $16.66 | $16.80 | 909,200 | — | — | — | — | — |
| 2005-08-08 | $16.69 | $16.76 | $16.59 | $16.66 | 532,000 | — | — | — | — | — |
| 2005-08-05 | $16.90 | $16.92 | $16.62 | $16.67 | 956,000 | — | — | — | — | — |
| 2005-08-04 | $16.72 | $16.95 | $16.62 | $16.92 | 1,502,400 | — | — | — | — | — |
| 2005-08-03 | $16.73 | $16.77 | $16.61 | $16.72 | 1,209,600 | — | — | — | — | — |
| 2005-08-02 | $16.62 | $16.73 | $16.55 | $16.72 | 1,040,000 | — | — | — | — | — |
| 2005-08-01 | $16.56 | $16.62 | $16.45 | $16.56 | 719,200 | — | — | — | — | — |
| 2005-07-29 | $16.56 | $16.62 | $16.44 | $16.56 | 698,000 | — | — | — | — | — |
| 2005-07-28 | $16.35 | $16.66 | $16.35 | $16.62 | 1,203,200 | — | — | — | — | — |
| 2005-07-27 | $16.66 | $16.71 | $16.39 | $16.43 | 1,397,200 | — | — | — | — | — |
| 2005-07-26 | $16.32 | $16.66 | $16.25 | $16.60 | 2,236,000 | — | — | — | — | — |
| 2005-07-25 | $16.31 | $16.43 | $16.19 | $16.36 | 1,862,400 | — | — | — | — | — |
| 2005-07-22 | $15.93 | $16.17 | $15.72 | $16.13 | 2,750,000 | — | — | — | — | — |
| 2005-07-21 | $15.88 | $16.04 | $15.29 | $15.78 | 4,366,400 | — | — | — | — | — |
| 2005-07-20 | $15.79 | $16.28 | $15.64 | $16.25 | 1,904,400 | — | — | — | — | — |
| 2005-07-19 | $15.89 | $15.94 | $15.70 | $15.79 | 2,025,600 | — | — | — | — | — |
| 2005-07-18 | $15.91 | $15.93 | $15.85 | $15.87 | 1,180,800 | — | — | — | — | — |
| 2005-07-15 | $16.02 | $16.10 | $15.86 | $15.94 | 1,659,200 | — | — | — | — | — |
| 2005-07-14 | $16.39 | $16.40 | $15.94 | $16.09 | 1,676,800 | — | — | — | — | — |
| 2005-07-13 | $16.31 | $16.54 | $16.31 | $16.43 | 2,830,400 | — | — | — | — | — |
| 2005-07-12 | $16.29 | $16.39 | $16.26 | $16.31 | 2,448,800 | — | — | — | — | — |
| 2005-07-11 | $16.30 | $16.50 | $16.11 | $16.31 | 1,603,600 | — | — | — | — | — |
| 2005-07-08 | $16.34 | $16.49 | $16.20 | $16.30 | 2,068,800 | — | — | — | — | — |
| 2005-07-07 | $16.68 | $16.76 | $16.34 | $16.34 | 2,294,400 | — | — | — | — | — |
| 2005-07-06 | $17.12 | $17.14 | $16.80 | $16.86 | 732,400 | — | — | — | — | — |
| 2005-07-05 | $17.03 | $17.23 | $16.95 | $17.15 | 1,024,000 | — | — | — | — | — |
| 2005-07-01 | $16.95 | $17.08 | $16.75 | $17.02 | 944,000 | — | — | — | — | — |
| 2005-06-30 | $16.82 | $17.07 | $16.79 | $16.95 | 1,264,400 | — | — | — | — | — |
| 2005-06-29 | $17.00 | $17.00 | $16.82 | $16.82 | 1,572,000 | — | — | — | — | — |
| 2005-06-28 | $17.10 | $17.22 | $17.00 | $17.00 | 1,598,000 | — | — | — | — | — |
| 2005-06-27 | $17.14 | $17.15 | $16.93 | $16.99 | 682,000 | — | — | — | — | — |
| 2005-06-24 | $17.26 | $17.34 | $17.07 | $17.16 | 805,600 | — | — | — | — | — |
| 2005-06-23 | $17.45 | $17.45 | $17.22 | $17.25 | 585,600 | — | — | — | — | — |
| 2005-06-22 | $17.43 | $17.50 | $17.41 | $17.45 | 655,200 | — | — | — | — | — |
| 2005-06-21 | $17.46 | $17.53 | $17.40 | $17.44 | 540,800 | — | — | — | — | — |
| 2005-06-20 | $17.47 | $17.59 | $17.38 | $17.44 | 553,200 | — | — | — | — | — |
| 2005-06-17 | $17.44 | $17.56 | $17.41 | $17.47 | 536,800 | — | — | — | — | — |
| 2005-06-16 | $17.38 | $17.56 | $17.36 | $17.40 | 750,000 | — | — | — | — | — |
| 2005-06-15 | $17.39 | $17.55 | $17.23 | $17.33 | 851,200 | — | — | — | — | — |
| 2005-06-14 | $17.45 | $17.46 | $17.30 | $17.35 | 932,800 | — | — | — | — | — |
| 2005-06-13 | $17.61 | $17.62 | $17.42 | $17.42 | 610,800 | — | — | — | — | — |
| 2005-06-10 | $17.60 | $17.69 | $17.45 | $17.62 | 562,000 | — | — | — | — | — |
| 2005-06-09 | $17.47 | $17.65 | $17.44 | $17.63 | 513,200 | — | — | — | — | — |
| 2005-06-08 | $17.51 | $17.57 | $17.33 | $17.47 | 661,600 | — | — | — | — | — |
| 2005-06-07 | $17.62 | $17.75 | $17.46 | $17.47 | 474,400 | — | — | — | — | — |
| 2005-06-06 | $17.55 | $17.60 | $17.33 | $17.58 | 634,800 | — | — | — | — | — |
| 2005-06-03 | $17.71 | $17.88 | $17.48 | $17.50 | 1,845,600 | — | — | — | — | — |
| 2005-06-02 | $17.42 | $17.64 | $17.39 | $17.61 | 711,600 | — | — | — | — | — |
| 2005-06-01 | $17.32 | $17.59 | $17.30 | $17.46 | 1,252,800 | — | — | — | — | — |
| 2005-05-31 | $17.22 | $17.33 | $17.08 | $17.33 | 1,428,400 | — | — | — | — | — |
| 2005-05-27 | $16.98 | $17.24 | $16.98 | $17.23 | 818,400 | — | — | — | — | — |
| 2005-05-26 | $16.80 | $16.99 | $16.79 | $16.95 | 857,200 | — | — | — | — | — |
| 2005-05-25 | $16.92 | $16.97 | $16.76 | $16.76 | 1,290,800 | — | — | — | — | — |
| 2005-05-24 | $16.83 | $16.93 | $16.74 | $16.93 | 1,240,000 | — | — | — | — | — |
| 2005-05-23 | $16.51 | $16.79 | $16.42 | $16.76 | 1,048,800 | — | — | — | — | — |
| 2005-05-20 | $16.69 | $16.69 | $16.48 | $16.50 | 994,000 | — | — | — | — | — |
| 2005-05-19 | $16.46 | $16.64 | $16.38 | $16.62 | 627,200 | — | — | — | — | — |
| 2005-05-18 | $16.44 | $16.50 | $16.26 | $16.44 | 601,200 | — | — | — | — | — |
| 2005-05-17 | $16.10 | $16.42 | $16.05 | $16.39 | 1,037,600 | — | — | — | — | — |
| 2005-05-16 | $15.94 | $16.11 | $15.89 | $16.10 | 723,200 | — | — | — | — | — |
| 2005-05-13 | $15.87 | $16.10 | $15.76 | $15.89 | 624,800 | — | — | — | $0.01 | — |
| 2005-05-12 | $16.10 | $16.25 | $15.85 | $15.90 | 1,448,000 | — | — | — | — | — |
| 2005-05-11 | $16.30 | $16.33 | $16.09 | $16.11 | 837,600 | — | — | — | — | — |
| 2005-05-10 | $16.39 | $16.51 | $16.23 | $16.26 | 1,550,800 | — | — | — | — | — |
| 2005-05-09 | $16.27 | $16.34 | $16.17 | $16.33 | 734,400 | — | — | — | — | — |
| 2005-05-06 | $16.40 | $16.42 | $16.22 | $16.27 | 655,200 | — | — | — | — | — |
| 2005-05-05 | $16.50 | $16.54 | $16.26 | $16.38 | 949,200 | — | — | — | — | — |
| 2005-05-04 | $16.59 | $16.60 | $16.45 | $16.46 | 1,440,800 | — | — | — | — | — |
| 2005-05-03 | $16.75 | $16.75 | $16.50 | $16.55 | 1,628,400 | — | — | — | — | — |
| 2005-05-02 | $16.25 | $16.83 | $16.25 | $16.77 | 1,618,800 | — | — | — | — | — |
| 2005-04-29 | $16.30 | $16.45 | $16.06 | $16.19 | 1,115,200 | — | — | — | — | — |
| 2005-04-28 | $16.25 | $16.51 | $16.22 | $16.24 | 1,445,600 | — | — | — | — | — |
| 2005-04-27 | $16.12 | $16.48 | $15.95 | $16.36 | 1,108,400 | — | — | — | — | — |
| 2005-04-26 | $16.76 | $16.77 | $16.15 | $16.18 | 1,112,400 | — | — | — | — | — |
| 2005-04-25 | $16.62 | $16.75 | $16.44 | $16.71 | 1,314,400 | — | — | — | — | — |
| 2005-04-22 | $16.48 | $16.73 | $16.34 | $16.48 | 1,401,200 | — | — | — | — | — |
| 2005-04-21 | $15.96 | $16.51 | $15.95 | $16.50 | 1,675,600 | — | — | — | — | — |
| 2005-04-20 | $16.05 | $16.24 | $15.77 | $15.85 | 1,191,200 | — | — | — | — | — |
| 2005-04-19 | $15.83 | $16.11 | $15.76 | $16.05 | 1,880,000 | — | — | — | — | — |
| 2005-04-18 | $15.48 | $15.93 | $15.48 | $15.83 | 1,384,000 | — | — | — | — | — |
| 2005-04-15 | $15.60 | $15.76 | $15.43 | $15.48 | 1,067,600 | — | — | — | — | — |
| 2005-04-14 | $15.94 | $15.94 | $15.62 | $15.65 | 1,147,600 | — | — | — | — | — |
| 2005-04-13 | $15.75 | $16.09 | $15.75 | $15.94 | 1,735,200 | — | — | — | — | — |
| 2005-04-12 | $15.79 | $15.79 | $15.58 | $15.75 | 1,117,600 | — | — | — | — | — |
| 2005-04-11 | $15.99 | $16.03 | $15.73 | $15.78 | 847,600 | — | — | — | — | — |
| 2005-04-08 | $16.08 | $16.16 | $15.93 | $15.97 | 974,000 | — | — | — | — | — |
| 2005-04-07 | $16.03 | $16.25 | $15.99 | $16.11 | 744,400 | — | — | — | — | — |
| 2005-04-06 | $16.06 | $16.27 | $16.03 | $16.03 | 752,400 | — | — | — | — | — |
| 2005-04-05 | $15.91 | $16.12 | $15.81 | $16.10 | 982,400 | — | — | — | — | — |
| 2005-04-04 | $16.19 | $16.25 | $15.88 | $15.91 | 1,361,600 | — | — | — | — | — |
| 2005-04-01 | $16.15 | $16.25 | $15.98 | $16.19 | 2,119,200 | — | — | — | — | — |
| 2005-03-31 | $15.89 | $16.24 | $15.85 | $16.12 | 1,527,200 | — | — | — | — | — |
| 2005-03-30 | $15.59 | $15.94 | $15.58 | $15.84 | 1,464,800 | — | — | — | — | — |
| 2005-03-29 | $15.56 | $15.73 | $15.51 | $15.54 | 1,009,600 | — | — | — | — | — |
| 2005-03-28 | $15.55 | $15.78 | $15.55 | $15.58 | 1,469,600 | — | — | — | — | — |
| 2005-03-24 | $15.60 | $15.65 | $15.50 | $15.55 | 1,777,600 | — | — | — | — | — |
| 2005-03-23 | $15.70 | $15.77 | $15.44 | $15.45 | 3,226,400 | — | — | — | — | — |
| 2005-03-22 | $15.62 | $15.69 | $15.24 | $15.46 | 3,491,600 | — | — | — | — | — |
| 2005-03-21 | $14.82 | $14.98 | $14.77 | $14.84 | 806,000 | — | — | — | — | — |
| 2005-03-18 | $14.76 | $14.85 | $14.69 | $14.70 | 620,800 | — | — | — | — | — |
| 2005-03-17 | $14.64 | $14.75 | $14.53 | $14.75 | 666,800 | — | — | — | — | — |
| 2005-03-16 | $14.65 | $14.65 | $14.53 | $14.58 | 816,400 | — | — | — | — | — |
| 2005-03-15 | $14.61 | $14.80 | $14.59 | $14.65 | 1,746,800 | — | — | — | — | — |
| 2005-03-14 | $14.25 | $14.42 | $14.22 | $14.39 | 362,400 | — | — | — | — | — |
| 2005-03-11 | $14.15 | $14.39 | $14.12 | $14.21 | 546,800 | — | — | — | — | — |
| 2005-03-10 | $14.11 | $14.23 | $13.91 | $14.20 | 489,200 | — | — | — | — | — |
| 2005-03-09 | $14.26 | $14.27 | $14.09 | $14.15 | 266,800 | — | — | — | — | — |
| 2005-03-08 | $14.37 | $14.44 | $14.22 | $14.25 | 332,800 | — | — | — | — | — |
| 2005-03-07 | $14.50 | $14.57 | $14.35 | $14.35 | 380,400 | — | — | — | — | — |
| 2005-03-04 | $14.23 | $14.40 | $14.20 | $14.40 | 529,600 | — | — | — | — | — |
| 2005-03-03 | $14.23 | $14.26 | $14.10 | $14.17 | 552,800 | — | — | — | — | — |
| 2005-03-02 | $14.29 | $14.29 | $14.16 | $14.18 | 362,400 | — | — | — | — | — |
| 2005-03-01 | $13.93 | $14.35 | $13.93 | $14.26 | 1,091,200 | — | — | — | — | — |
| 2005-02-28 | $13.91 | $14.03 | $13.79 | $13.88 | 654,800 | — | — | — | — | — |
| 2005-02-25 | $13.81 | $13.99 | $13.75 | $13.97 | 733,200 | — | — | — | — | — |
| 2005-02-24 | $13.81 | $13.89 | $13.70 | $13.84 | 528,800 | — | — | — | — | — |
| 2005-02-23 | $14.00 | $14.02 | $13.77 | $13.80 | 780,000 | — | — | — | — | — |
| 2005-02-22 | $13.96 | $14.07 | $13.84 | $14.00 | 958,400 | — | — | — | — | — |
| 2005-02-18 | $14.49 | $14.49 | $14.02 | $14.09 | 1,414,800 | — | — | — | — | — |
| 2005-02-17 | $14.53 | $14.57 | $14.41 | $14.47 | 758,800 | — | — | — | — | — |
| 2005-02-16 | $14.78 | $14.80 | $14.39 | $14.46 | 1,291,600 | — | — | — | — | — |
| 2005-02-15 | $14.82 | $14.88 | $14.72 | $14.79 | 452,000 | — | — | — | — | — |
| 2005-02-14 | $14.80 | $14.94 | $14.76 | $14.88 | 669,600 | — | — | — | — | — |
| 2005-02-11 | $14.62 | $14.85 | $14.59 | $14.80 | 612,800 | — | — | — | — | — |
| 2005-02-10 | $14.76 | $14.80 | $14.54 | $14.64 | 2,003,200 | — | — | — | $0.01 | — |
| 2005-02-09 | $14.95 | $14.99 | $14.68 | $14.75 | 960,800 | — | — | — | — | — |
| 2005-02-08 | $14.90 | $15.00 | $14.78 | $14.99 | 779,600 | — | — | — | — | — |
| 2005-02-07 | $14.95 | $15.02 | $14.93 | $14.97 | 756,800 | — | — | — | — | — |
| 2005-02-04 | $14.57 | $14.98 | $14.56 | $14.95 | 934,400 | — | — | — | — | — |
| 2005-02-03 | $14.27 | $14.64 | $14.27 | $14.60 | 712,400 | — | — | — | — | — |
| 2005-02-02 | $14.15 | $14.30 | $14.15 | $14.30 | 588,800 | — | — | — | — | — |
| 2005-02-01 | $14.35 | $14.35 | $14.18 | $14.19 | 600,000 | — | — | — | — | — |
| 2005-01-31 | $14.38 | $14.48 | $14.15 | $14.32 | 889,600 | — | — | — | — | — |
| 2005-01-28 | $14.51 | $14.55 | $14.25 | $14.38 | 759,600 | — | — | — | — | — |
| 2005-01-27 | $14.41 | $14.57 | $14.34 | $14.53 | 1,440,800 | — | — | — | — | — |
| 2005-01-26 | $14.13 | $14.39 | $14.10 | $14.33 | 714,000 | — | — | — | — | — |
| 2005-01-25 | $14.11 | $14.26 | $14.06 | $14.11 | 658,800 | — | — | — | — | — |
| 2005-01-24 | $14.15 | $14.31 | $14.08 | $14.10 | 862,000 | — | — | — | — | — |
| 2005-01-21 | $14.19 | $14.29 | $14.04 | $14.15 | 598,400 | — | — | — | — | — |
| 2005-01-20 | $14.28 | $14.31 | $14.09 | $14.19 | 886,400 | — | — | — | — | — |
| 2005-01-19 | $14.49 | $14.49 | $14.25 | $14.30 | 559,600 | — | — | — | — | — |
| 2005-01-18 | $14.36 | $14.53 | $14.33 | $14.50 | 609,600 | — | — | — | — | — |
| 2005-01-14 | $14.24 | $14.37 | $14.24 | $14.36 | 470,400 | — | — | — | — | — |
| 2005-01-13 | $14.29 | $14.47 | $14.23 | $14.24 | 1,632,800 | — | — | — | — | — |
| 2005-01-12 | $14.15 | $14.32 | $14.02 | $14.27 | 1,209,200 | — | — | — | — | — |
| 2005-01-11 | $14.22 | $14.32 | $14.09 | $14.18 | 1,087,600 | — | — | — | — | — |
| 2005-01-10 | $14.32 | $14.35 | $14.19 | $14.19 | 741,600 | — | — | — | — | — |
| 2005-01-07 | $14.19 | $14.41 | $14.09 | $14.36 | 1,587,600 | — | — | — | — | — |
| 2005-01-06 | $14.02 | $14.25 | $13.99 | $14.15 | 1,575,600 | — | — | — | — | — |
| 2005-01-05 | $14.12 | $14.24 | $13.93 | $14.02 | 1,202,000 | — | — | — | — | — |
| 2005-01-04 | $14.43 | $14.51 | $14.15 | $14.17 | 1,287,200 | — | — | — | — | — |
| 2005-01-03 | $14.50 | $14.59 | $14.38 | $14.43 | 1,226,400 | — | — | — | — | — |
| 2004-12-31 | $14.70 | $14.84 | $14.57 | $14.64 | 1,107,600 | — | — | — | — | — |
| 2004-12-30 | $14.70 | $14.89 | $14.61 | $14.66 | 576,800 | — | — | — | — | — |
| 2004-12-29 | $14.88 | $14.94 | $14.64 | $14.72 | 903,600 | — | — | — | — | — |
| 2004-12-28 | $14.57 | $14.87 | $14.57 | $14.84 | 1,096,800 | — | — | — | — | — |
| 2004-12-27 | $14.96 | $15.02 | $14.46 | $14.55 | 2,107,600 | — | — | — | — | — |
| 2004-12-23 | $14.52 | $15.15 | $14.52 | $14.75 | 6,143,200 | — | — | — | — | — |
| 2004-12-22 | $13.56 | $14.04 | $13.56 | $13.95 | 1,728,800 | — | — | — | — | — |
| 2004-12-21 | $13.63 | $13.77 | $13.47 | $13.56 | 1,059,200 | — | — | — | — | — |
| 2004-12-20 | $13.52 | $13.56 | $13.39 | $13.41 | 662,400 | — | — | — | — | — |
| 2004-12-17 | $13.56 | $13.60 | $13.46 | $13.49 | 1,482,800 | — | — | — | — | — |
| 2004-12-16 | $13.51 | $13.66 | $13.36 | $13.56 | 590,800 | — | — | — | — | — |
| 2004-12-15 | $13.60 | $13.71 | $13.48 | $13.53 | 742,400 | — | — | — | — | — |
| 2004-12-14 | $13.63 | $13.75 | $13.56 | $13.60 | 584,400 | — | — | — | — | — |
| 2004-12-13 | $13.73 | $13.85 | $13.52 | $13.59 | 886,000 | — | — | — | — | — |
| 2004-12-10 | $13.67 | $13.80 | $13.60 | $13.73 | 456,800 | — | — | — | — | — |
| 2004-12-09 | $13.70 | $13.74 | $13.53 | $13.66 | 561,600 | — | — | — | — | — |
| 2004-12-08 | $13.52 | $13.78 | $13.52 | $13.68 | 576,000 | — | — | — | — | — |
| 2004-12-07 | $14.04 | $14.15 | $13.64 | $13.65 | 754,800 | — | — | — | — | — |
| 2004-12-06 | $13.98 | $14.07 | $13.93 | $14.00 | 759,200 | — | — | — | — | — |
| 2004-12-03 | $13.96 | $14.15 | $13.96 | $14.09 | 830,000 | — | — | — | — | — |
| 2004-12-02 | $13.99 | $14.06 | $13.93 | $14.02 | 630,800 | — | — | — | — | — |
| 2004-12-01 | $13.85 | $14.10 | $13.85 | $13.98 | 712,800 | — | — | — | — | — |
| 2004-11-30 | $14.10 | $14.18 | $13.79 | $13.79 | 1,040,800 | — | — | — | — | — |
| 2004-11-29 | $13.94 | $14.30 | $13.94 | $14.14 | 830,800 | — | — | — | — | — |
| 2004-11-26 | $14.13 | $14.20 | $13.92 | $13.92 | 177,200 | — | — | — | — | — |
| 2004-11-24 | $13.91 | $14.27 | $13.91 | $14.13 | 556,000 | — | — | — | — | — |
| 2004-11-23 | $13.84 | $14.09 | $13.77 | $13.94 | 780,400 | — | — | — | — | — |
| 2004-11-22 | $13.92 | $13.99 | $13.85 | $13.90 | 831,200 | — | — | — | — | — |
| 2004-11-19 | $14.35 | $14.36 | $13.94 | $13.94 | 562,800 | — | — | — | — | — |
| 2004-11-18 | $14.33 | $14.47 | $14.20 | $14.35 | 712,800 | — | — | — | — | — |
| 2004-11-17 | $13.89 | $14.39 | $13.89 | $14.33 | 1,777,600 | — | — | — | — | — |
| 2004-11-16 | $13.94 | $14.02 | $13.82 | $13.86 | 568,400 | — | — | — | — | — |
| 2004-11-15 | $14.05 | $14.19 | $14.00 | $14.00 | 1,212,000 | — | — | — | — | — |
| 2004-11-12 | $14.02 | $14.08 | $13.93 | $14.05 | 897,200 | — | — | — | $0.01 | — |
| 2004-11-11 | $14.05 | $14.08 | $13.88 | $14.02 | 559,600 | — | — | — | — | — |
| 2004-11-10 | $14.36 | $14.41 | $13.94 | $14.03 | 1,282,400 | — | — | — | — | — |
| 2004-11-09 | $14.10 | $14.31 | $14.06 | $14.26 | 1,049,600 | — | — | — | — | — |
| 2004-11-08 | $14.12 | $14.27 | $13.98 | $14.10 | 1,243,600 | — | — | — | — | — |
| 2004-11-05 | $14.07 | $14.12 | $13.85 | $14.12 | 964,000 | — | — | — | — | — |
| 2004-11-04 | $13.90 | $14.06 | $13.90 | $14.06 | 1,052,000 | — | — | — | — | — |
| 2004-11-03 | $13.95 | $14.10 | $13.88 | $14.07 | 1,678,800 | — | — | — | — | — |
| 2004-11-02 | $13.90 | $14.13 | $13.85 | $13.86 | 1,892,400 | — | — | — | — | — |
| 2004-11-01 | $13.68 | $13.85 | $13.44 | $13.85 | 1,645,600 | — | — | — | — | — |
| 2004-10-29 | $13.69 | $13.84 | $13.52 | $13.69 | 994,800 | — | — | — | — | — |
| 2004-10-28 | $13.24 | $13.93 | $13.24 | $13.67 | 3,244,400 | — | — | — | — | — |
| 2004-10-27 | $13.16 | $13.30 | $13.08 | $13.23 | 1,606,400 | — | — | — | — | — |
| 2004-10-26 | $13.02 | $13.20 | $12.85 | $13.16 | 922,000 | — | — | — | — | — |
| 2004-10-25 | $12.94 | $13.11 | $12.75 | $13.05 | 970,800 | — | — | — | — | — |
| 2004-10-22 | $13.27 | $13.31 | $12.91 | $12.91 | 1,451,600 | — | — | — | — | — |
| 2004-10-21 | $12.90 | $13.32 | $12.84 | $13.27 | 1,792,000 | — | — | — | — | — |
| 2004-10-20 | $12.90 | $12.91 | $12.69 | $12.85 | 664,400 | — | — | — | — | — |
| 2004-10-19 | $12.77 | $13.10 | $12.77 | $12.93 | 1,498,800 | — | — | — | — | — |
| 2004-10-18 | $12.59 | $12.76 | $12.54 | $12.76 | 1,194,400 | — | — | — | — | — |
| 2004-10-15 | $12.63 | $12.69 | $12.53 | $12.61 | 992,800 | — | — | — | — | — |
| 2004-10-14 | $12.80 | $12.84 | $12.48 | $12.63 | 1,449,600 | — | — | — | — | — |
| 2004-10-13 | $12.78 | $12.89 | $12.75 | $12.82 | 2,193,600 | — | — | — | — | — |
| 2004-10-12 | $12.87 | $13.18 | $12.82 | $13.14 | 1,369,600 | — | — | — | — | — |
| 2004-10-11 | $12.79 | $12.84 | $12.66 | $12.81 | 1,076,400 | — | — | — | — | — |
| 2004-10-08 | $13.04 | $13.05 | $12.75 | $12.75 | 845,600 | — | — | — | — | — |
| 2004-10-07 | $13.20 | $13.20 | $12.98 | $13.06 | 754,000 | — | — | — | — | — |
| 2004-10-06 | $13.14 | $13.22 | $13.09 | $13.18 | 689,600 | — | — | — | — | — |
| 2004-10-05 | $13.26 | $13.31 | $13.15 | $13.18 | 850,400 | — | — | — | — | — |
| 2004-10-04 | $13.25 | $13.40 | $13.18 | $13.27 | 1,332,000 | — | — | — | — | — |
| 2004-10-01 | $13.29 | $13.29 | $13.09 | $13.24 | 1,899,600 | — | — | — | — | — |
| 2004-09-30 | $13.29 | $13.44 | $13.29 | $13.39 | 1,502,000 | — | — | — | — | — |
| 2004-09-29 | $13.15 | $13.54 | $13.12 | $13.41 | 1,455,600 | — | — | — | — | — |
| 2004-09-28 | $13.10 | $13.25 | $12.97 | $13.12 | 1,106,000 | — | — | — | — | — |
| 2004-09-27 | $12.98 | $13.18 | $12.88 | $13.10 | 1,092,800 | — | — | — | — | — |
| 2004-09-24 | $13.16 | $13.45 | $13.01 | $13.05 | 3,878,000 | — | — | — | — | — |
| 2004-09-23 | $12.39 | $13.32 | $12.39 | $13.26 | 6,858,400 | — | — | — | — | — |
| 2004-09-22 | $11.81 | $11.88 | $11.62 | $11.75 | 934,000 | — | — | — | — | — |
| 2004-09-21 | $11.49 | $11.84 | $11.46 | $11.84 | 854,400 | — | — | — | — | — |
| 2004-09-20 | $11.55 | $11.59 | $11.49 | $11.49 | 425,600 | — | — | — | — | — |
| 2004-09-17 | $11.46 | $11.51 | $11.42 | $11.50 | 343,200 | — | — | — | — | — |
| 2004-09-16 | $11.49 | $11.57 | $11.45 | $11.48 | 281,200 | — | — | — | — | — |
| 2004-09-15 | $11.60 | $11.67 | $11.45 | $11.49 | 582,000 | — | — | — | — | — |
| 2004-09-14 | $11.58 | $11.76 | $11.58 | $11.64 | 526,000 | — | — | — | — | — |
| 2004-09-13 | $11.49 | $11.75 | $11.49 | $11.58 | 340,000 | — | — | — | — | — |
| 2004-09-10 | $11.44 | $11.58 | $11.37 | $11.52 | 355,200 | — | — | — | — | — |
| 2004-09-09 | $11.34 | $11.50 | $11.31 | $11.43 | 672,000 | — | — | — | — | — |
| 2004-09-08 | $11.20 | $11.44 | $11.19 | $11.36 | 524,400 | — | — | — | — | — |
| 2004-09-07 | $11.16 | $11.26 | $11.08 | $11.19 | 517,200 | — | — | — | — | — |
| 2004-09-03 | $11.24 | $11.29 | $11.10 | $11.16 | 497,600 | — | — | — | — | — |
| 2004-09-02 | $11.09 | $11.27 | $11.07 | $11.27 | 739,200 | — | — | — | — | — |
| 2004-09-01 | $11.07 | $11.13 | $11.03 | $11.11 | 662,800 | — | — | — | — | — |
| 2004-08-31 | $11.04 | $11.10 | $10.98 | $11.09 | 903,200 | — | — | — | — | — |
| 2004-08-30 | $11.15 | $11.15 | $11.05 | $11.06 | 424,800 | — | — | — | — | — |
| 2004-08-27 | $11.11 | $11.26 | $11.11 | $11.20 | 456,800 | — | — | — | — | — |
| 2004-08-26 | $11.05 | $11.15 | $11.03 | $11.12 | 499,200 | — | — | — | — | — |
| 2004-08-25 | $10.96 | $11.10 | $10.90 | $11.07 | 598,800 | — | — | — | — | — |
| 2004-08-24 | $11.09 | $11.12 | $11.02 | $11.06 | 505,200 | — | — | — | — | — |
| 2004-08-23 | $11.03 | $11.12 | $11.00 | $11.10 | 623,600 | — | — | — | — | — |
| 2004-08-20 | $10.98 | $11.03 | $10.95 | $11.03 | 452,800 | — | — | — | — | — |
| 2004-08-19 | $10.94 | $11.00 | $10.84 | $10.98 | 903,600 | — | — | — | — | — |
| 2004-08-18 | $10.80 | $10.99 | $10.76 | $10.99 | 811,600 | — | — | — | — | — |
| 2004-08-17 | $10.82 | $10.87 | $10.75 | $10.78 | 584,400 | — | — | — | — | — |
| 2004-08-16 | $10.59 | $10.85 | $10.59 | $10.85 | 370,000 | — | — | — | — | — |
| 2004-08-13 | $10.60 | $10.66 | $10.52 | $10.61 | 1,048,000 | — | — | — | $0.01 | — |
| 2004-08-12 | $10.46 | $10.62 | $10.44 | $10.59 | 1,161,200 | — | — | — | — | — |
| 2004-08-11 | $10.61 | $10.61 | $10.35 | $10.46 | 1,603,600 | — | — | — | — | — |
| 2004-08-10 | $10.69 | $10.71 | $10.61 | $10.65 | 668,800 | — | — | — | — | — |
| 2004-08-09 | $10.75 | $10.79 | $10.64 | $10.67 | 555,200 | — | — | — | — | — |
| 2004-08-06 | $11.10 | $11.10 | $10.66 | $10.76 | 1,085,600 | — | — | — | — | — |
| 2004-08-05 | $11.24 | $11.24 | $11.06 | $11.12 | 545,200 | — | — | — | — | — |
| 2004-08-04 | $11.27 | $11.27 | $11.23 | $11.26 | 858,000 | — | — | — | — | — |
| 2004-08-03 | $11.33 | $11.33 | $11.27 | $11.30 | 753,600 | — | — | — | — | — |
| 2004-08-02 | $11.39 | $11.39 | $11.23 | $11.36 | 626,000 | — | — | — | — | — |
| 2004-07-30 | $11.31 | $11.43 | $11.24 | $11.41 | 621,200 | — | — | — | — | — |
| 2004-07-29 | $11.23 | $11.34 | $11.18 | $11.28 | 598,000 | — | — | — | — | — |
| 2004-07-28 | $11.35 | $11.38 | $11.14 | $11.24 | 488,400 | — | — | — | — | — |
| 2004-07-27 | $11.14 | $11.43 | $11.14 | $11.38 | 1,188,800 | — | — | — | — | — |
| 2004-07-26 | $11.35 | $11.45 | $11.06 | $11.14 | 1,012,400 | — | — | — | — | — |
| 2004-07-23 | $11.51 | $11.51 | $11.26 | $11.31 | 1,084,400 | — | — | — | — | — |
| 2004-07-22 | $11.24 | $11.57 | $11.17 | $11.52 | 2,222,800 | — | — | — | — | — |
| 2004-07-21 | $11.48 | $11.66 | $11.10 | $11.18 | 1,534,000 | — | — | — | — | — |
| 2004-07-20 | $11.36 | $11.52 | $11.34 | $11.51 | 794,000 | — | — | — | — | — |
| 2004-07-19 | $11.22 | $11.44 | $11.22 | $11.38 | 1,712,400 | — | — | — | — | — |
| 2004-07-16 | $11.12 | $11.23 | $11.10 | $11.22 | 1,337,200 | — | — | — | — | — |
| 2004-07-15 | $11.10 | $11.18 | $11.03 | $11.09 | 752,800 | — | — | — | — | — |
| 2004-07-14 | $11.07 | $11.19 | $11.01 | $11.06 | 1,037,200 | — | — | — | — | — |
| 2004-07-13 | $11.25 | $11.29 | $11.07 | $11.12 | 934,800 | — | — | — | — | — |
| 2004-07-12 | $11.21 | $11.27 | $11.10 | $11.27 | 1,017,200 | — | — | — | — | — |
| 2004-07-09 | $10.99 | $11.25 | $10.99 | $11.21 | 1,134,800 | — | — | — | — | — |
| 2004-07-08 | $11.09 | $11.09 | $10.98 | $11.02 | 1,594,800 | — | — | — | — | — |
| 2004-07-07 | $10.93 | $11.15 | $10.92 | $11.07 | 1,592,800 | — | — | — | — | — |
| 2004-07-06 | $11.06 | $11.06 | $10.89 | $10.96 | 1,128,800 | — | — | — | — | — |
| 2004-07-02 | $11.25 | $11.25 | $11.01 | $11.07 | 945,600 | — | — | — | — | — |
| 2004-07-01 | $11.26 | $11.27 | $11.16 | $11.25 | 2,515,200 | — | — | — | — | — |
| 2004-06-30 | $11.53 | $11.54 | $11.25 | $11.26 | 1,207,200 | — | — | — | — | — |
| 2004-06-29 | $11.28 | $11.58 | $11.28 | $11.57 | 1,141,600 | — | — | — | — | — |
| 2004-06-28 | $11.29 | $11.41 | $11.23 | $11.30 | 624,800 | — | — | — | — | — |
| 2004-06-25 | $11.41 | $11.43 | $11.23 | $11.25 | 1,179,200 | — | — | — | — | — |
| 2004-06-24 | $11.57 | $11.59 | $11.34 | $11.44 | 1,238,400 | — | — | — | — | — |
| 2004-06-23 | $11.56 | $11.64 | $11.55 | $11.57 | 908,400 | — | — | — | — | — |
| 2004-06-22 | $11.46 | $11.60 | $11.36 | $11.57 | 1,080,400 | — | — | — | — | — |
| 2004-06-21 | $11.62 | $11.67 | $11.43 | $11.46 | 711,200 | — | — | — | — | — |
| 2004-06-18 | $11.73 | $11.77 | $11.64 | $11.64 | 389,600 | — | — | — | — | — |
| 2004-06-17 | $11.68 | $11.73 | $11.59 | $11.73 | 367,200 | — | — | — | — | — |
| 2004-06-16 | $11.57 | $11.73 | $11.54 | $11.72 | 762,000 | — | — | — | — | — |
| 2004-06-15 | $11.58 | $11.67 | $11.51 | $11.61 | 742,400 | — | — | — | — | — |
| 2004-06-14 | $11.44 | $11.59 | $11.41 | $11.58 | 916,800 | — | — | — | — | — |
| 2004-06-10 | $11.65 | $11.66 | $11.49 | $11.51 | 612,000 | — | — | — | — | — |
| 2004-06-09 | $11.82 | $11.90 | $11.59 | $11.65 | 842,400 | — | — | — | — | — |
| 2004-06-08 | $11.85 | $11.86 | $11.71 | $11.85 | 511,200 | — | — | — | — | — |
| 2004-06-07 | $11.78 | $11.88 | $11.62 | $11.88 | 604,800 | — | — | — | — | — |
| 2004-06-04 | $11.86 | $11.87 | $11.78 | $11.81 | 428,000 | — | — | — | — | — |
| 2004-06-03 | $11.75 | $11.89 | $11.74 | $11.80 | 1,614,000 | — | — | — | — | — |
| 2004-06-02 | $11.66 | $11.80 | $11.57 | $11.79 | 710,000 | — | — | — | — | — |
| 2004-06-01 | $11.62 | $11.69 | $11.55 | $11.68 | 694,000 | — | — | — | — | — |
| 2004-05-28 | $11.72 | $11.72 | $11.64 | $11.66 | 370,800 | — | — | — | — | — |
| 2004-05-27 | $11.71 | $11.76 | $11.64 | $11.76 | 548,400 | — | — | — | — | — |
| 2004-05-26 | $11.73 | $11.76 | $11.61 | $11.75 | 1,147,600 | — | — | — | — | — |
| 2004-05-25 | $11.60 | $11.75 | $11.51 | $11.75 | 853,600 | — | — | — | — | — |
| 2004-05-24 | $11.54 | $11.70 | $11.54 | $11.60 | 717,200 | — | — | — | — | — |
| 2004-05-21 | $11.54 | $11.60 | $11.51 | $11.55 | 944,000 | — | — | — | — | — |
| 2004-05-20 | $11.57 | $11.58 | $11.44 | $11.51 | 840,400 | — | — | — | — | — |
| 2004-05-19 | $11.49 | $11.76 | $11.49 | $11.58 | 2,032,800 | — | — | — | — | — |
| 2004-05-18 | $11.46 | $11.56 | $11.44 | $11.53 | 1,387,200 | — | — | — | — | — |
| 2004-05-17 | $11.41 | $11.53 | $11.27 | $11.46 | 1,096,400 | — | — | — | — | — |
| 2004-05-14 | $11.62 | $11.68 | $11.26 | $11.59 | 2,379,600 | — | — | — | — | — |
| 2004-05-13 | $11.62 | $11.67 | $11.48 | $11.65 | 2,550,800 | — | — | — | $0.01 | — |
| 2004-05-12 | $11.11 | $11.81 | $11.09 | $11.75 | 15,467,200 | — | — | — | — | — |
| 2004-05-11 | $11.40 | $11.41 | $11.02 | $11.18 | 4,020,000 | — | — | — | — | — |
| 2004-05-10 | $11.55 | $11.67 | $11.38 | $11.40 | 994,400 | — | — | — | — | — |
| 2004-05-07 | $11.91 | $11.97 | $11.56 | $11.56 | 1,456,800 | — | — | — | — | — |
| 2004-05-06 | $11.85 | $12.09 | $11.77 | $11.90 | 1,278,000 | — | — | — | — | — |
| 2004-05-05 | $12.12 | $12.13 | $11.82 | $11.85 | 2,048,000 | — | — | — | — | — |
| 2004-05-04 | $12.10 | $12.32 | $12.10 | $12.27 | 800,000 | — | — | — | — | — |
| 2004-05-03 | $11.99 | $12.27 | $11.99 | $12.10 | 613,200 | — | — | — | — | — |
| 2004-04-30 | $11.97 | $12.15 | $11.91 | $11.99 | 487,600 | — | — | — | — | — |
| 2004-04-29 | $12.07 | $12.22 | $11.96 | $11.97 | 662,400 | — | — | — | — | — |
| 2004-04-28 | $12.24 | $12.24 | $12.08 | $12.11 | 470,000 | — | — | — | — | — |
| 2004-04-27 | $12.38 | $12.43 | $12.23 | $12.24 | 680,800 | — | — | — | — | — |
| 2004-04-26 | $12.68 | $12.72 | $12.38 | $12.38 | 696,000 | — | — | — | — | — |
| 2004-04-23 | $12.78 | $12.78 | $12.53 | $12.71 | 919,200 | — | — | — | — | — |
| 2004-04-22 | $12.43 | $12.78 | $12.36 | $12.78 | 1,177,600 | — | — | — | — | — |
| 2004-04-21 | $12.23 | $12.44 | $12.19 | $12.43 | 568,400 | — | — | — | — | — |
| 2004-04-20 | $12.25 | $12.31 | $12.22 | $12.23 | 1,188,000 | — | — | — | — | — |
| 2004-04-19 | $12.49 | $12.49 | $12.14 | $12.22 | 2,155,600 | — | — | — | — | — |
| 2004-04-16 | $12.17 | $12.52 | $12.12 | $12.52 | 1,755,200 | — | — | — | — | — |
| 2004-04-15 | $12.10 | $12.25 | $12.10 | $12.22 | 1,852,400 | — | — | — | — | — |
| 2004-04-14 | $11.93 | $12.05 | $11.91 | $12.05 | 854,400 | — | — | — | — | — |
| 2004-04-13 | $12.06 | $12.15 | $11.94 | $11.94 | 1,560,800 | — | — | — | — | — |
| 2004-04-12 | $11.75 | $12.06 | $11.75 | $12.06 | 458,400 | — | — | — | — | — |
| 2004-04-08 | $11.92 | $11.99 | $11.75 | $11.76 | 773,200 | — | — | — | — | — |
| 2004-04-07 | $11.80 | $11.95 | $11.77 | $11.90 | 752,800 | — | — | — | — | — |
| 2004-04-06 | $11.99 | $11.99 | $11.78 | $11.83 | 376,400 | — | — | — | — | — |
| 2004-04-05 | $11.88 | $12.01 | $11.83 | $12.01 | 668,800 | — | — | — | — | — |
| 2004-04-02 | $11.62 | $11.94 | $11.62 | $11.89 | 1,511,200 | — | — | — | — | — |
| 2004-04-01 | $11.31 | $11.62 | $11.31 | $11.57 | 795,200 | — | — | — | — | — |
| 2004-03-31 | $11.10 | $11.34 | $11.09 | $11.27 | 938,400 | — | — | — | — | — |
| 2004-03-30 | $11.16 | $11.20 | $11.01 | $11.09 | 631,600 | — | — | — | — | — |
| 2004-03-29 | $11.11 | $11.23 | $11.11 | $11.16 | 357,600 | — | — | — | — | — |
| 2004-03-26 | $11.22 | $11.27 | $11.09 | $11.09 | 388,400 | — | — | — | — | — |
| 2004-03-25 | $11.03 | $11.29 | $11.03 | $11.26 | 711,600 | — | — | — | — | — |
| 2004-03-24 | $11.07 | $11.15 | $10.94 | $10.98 | 993,600 | — | — | — | — | — |
| 2004-03-23 | $10.75 | $10.89 | $10.61 | $10.85 | 582,000 | — | — | — | — | — |
| 2004-03-22 | $10.96 | $10.96 | $10.65 | $10.66 | 616,000 | — | — | — | — | — |
| 2004-03-19 | $10.85 | $11.05 | $10.85 | $10.93 | 586,000 | — | — | — | — | — |
| 2004-03-18 | $11.01 | $11.11 | $10.82 | $10.83 | 1,183,600 | — | — | — | — | — |
| 2004-03-17 | $10.90 | $11.06 | $10.90 | $11.01 | 461,200 | — | — | — | — | — |
| 2004-03-16 | $10.89 | $11.06 | $10.83 | $10.90 | 721,200 | — | — | — | — | — |
| 2004-03-15 | $11.01 | $11.01 | $10.73 | $10.80 | 530,800 | — | — | — | — | — |
| 2004-03-12 | $10.88 | $11.03 | $10.88 | $10.99 | 383,600 | — | — | — | — | — |
| 2004-03-11 | $10.88 | $11.02 | $10.81 | $10.90 | 533,200 | — | — | — | — | — |
| 2004-03-10 | $11.07 | $11.14 | $10.94 | $10.94 | 378,800 | — | — | — | — | — |
| 2004-03-09 | $11.14 | $11.21 | $11.04 | $11.04 | 408,800 | — | — | — | — | — |
| 2004-03-08 | $11.25 | $11.31 | $11.12 | $11.16 | 644,000 | — | — | — | — | — |
| 2004-03-05 | $11.06 | $11.31 | $11.04 | $11.27 | 489,200 | — | — | — | — | — |
| 2004-03-04 | $11.04 | $11.11 | $10.96 | $11.10 | 558,800 | — | — | — | — | — |
| 2004-03-03 | $11.14 | $11.14 | $10.99 | $11.02 | 542,800 | — | — | — | — | — |
| 2004-03-02 | $10.95 | $11.19 | $10.95 | $11.15 | 695,600 | — | — | — | — | — |
| 2004-03-01 | $10.85 | $10.99 | $10.83 | $10.93 | 699,600 | — | — | — | — | — |
| 2004-02-27 | $10.83 | $10.93 | $10.81 | $10.81 | 617,600 | — | — | — | — | — |
| 2004-02-26 | $10.73 | $10.87 | $10.72 | $10.84 | 731,600 | — | — | — | — | — |
| 2004-02-25 | $10.80 | $10.80 | $10.71 | $10.73 | 420,000 | — | — | — | — | — |
| 2004-02-24 | $10.76 | $10.80 | $10.74 | $10.77 | 778,400 | — | — | — | — | — |
| 2004-02-23 | $10.78 | $10.90 | $10.73 | $10.75 | 1,356,800 | — | — | — | — | — |
| 2004-02-20 | $11.02 | $11.02 | $10.70 | $10.73 | 1,288,000 | — | — | — | — | — |
| 2004-02-19 | $11.06 | $11.10 | $10.84 | $10.90 | 816,400 | — | — | — | — | — |
| 2004-02-18 | $11.06 | $11.12 | $10.99 | $11.01 | 876,400 | — | — | — | — | — |
| 2004-02-17 | $11.11 | $11.20 | $10.85 | $11.05 | 1,178,400 | — | — | — | — | — |
| 2004-02-13 | $11.25 | $11.26 | $11.09 | $11.12 | 739,200 | — | — | — | — | — |
| 2004-02-12 | $11.32 | $11.32 | $11.23 | $11.23 | 874,000 | — | — | — | — | — |
| 2004-02-11 | $11.35 | $11.41 | $11.28 | $11.29 | 1,275,200 | — | — | — | $0.01 | — |
| 2004-02-10 | $11.40 | $11.40 | $11.30 | $11.35 | 591,200 | — | — | — | — | — |
| 2004-02-09 | $11.35 | $11.49 | $11.35 | $11.40 | 674,000 | — | — | — | — | — |
| 2004-02-06 | $11.23 | $11.31 | $11.22 | $11.31 | 463,200 | — | — | — | — | — |
| 2004-02-05 | $11.21 | $11.28 | $11.19 | $11.20 | 561,600 | — | — | — | — | — |
| 2004-02-04 | $11.38 | $11.38 | $11.18 | $11.18 | 672,800 | — | — | — | — | — |
| 2004-02-03 | $11.51 | $11.52 | $11.37 | $11.38 | 665,600 | — | — | — | — | — |
| 2004-02-02 | $11.60 | $11.61 | $11.36 | $11.51 | 743,600 | — | — | — | — | — |
| 2004-01-30 | $11.65 | $11.69 | $11.57 | $11.62 | 743,600 | — | — | — | — | — |
| 2004-01-29 | $11.73 | $11.80 | $11.66 | $11.68 | 848,400 | — | — | — | — | — |
| 2004-01-28 | $11.84 | $11.92 | $11.72 | $11.73 | 494,800 | — | — | — | — | — |
| 2004-01-27 | $12.15 | $12.15 | $11.88 | $11.88 | 376,400 | — | — | — | — | — |
| 2004-01-26 | $12.03 | $12.14 | $11.88 | $12.14 | 311,600 | — | — | — | — | — |
| 2004-01-23 | $12.02 | $12.06 | $11.98 | $12.05 | 413,200 | — | — | — | — | — |
| 2004-01-22 | $11.96 | $12.06 | $11.88 | $12.00 | 671,200 | — | — | — | — | — |
| 2004-01-21 | $12.02 | $12.03 | $11.84 | $11.88 | 699,200 | — | — | — | — | — |
| 2004-01-20 | $12.21 | $12.24 | $12.03 | $12.12 | 785,600 | — | — | — | — | — |
| 2004-01-16 | $12.35 | $12.39 | $12.20 | $12.20 | 540,800 | — | — | — | — | — |
| 2004-01-15 | $12.55 | $12.55 | $12.35 | $12.35 | 500,000 | — | — | — | — | — |
| 2004-01-14 | $12.28 | $12.58 | $12.27 | $12.58 | 706,000 | — | — | — | — | — |
| 2004-01-13 | $12.21 | $12.27 | $12.07 | $12.22 | 429,600 | — | — | — | — | — |
| 2004-01-12 | $12.24 | $12.28 | $12.10 | $12.18 | 562,000 | — | — | — | — | — |
| 2004-01-09 | $12.21 | $12.39 | $12.18 | $12.26 | 566,000 | — | — | — | — | — |
| 2004-01-08 | $12.26 | $12.30 | $12.16 | $12.20 | 270,800 | — | — | — | — | — |
| 2004-01-07 | $12.36 | $12.37 | $12.26 | $12.27 | 352,000 | — | — | — | — | — |
| 2004-01-06 | $12.27 | $12.52 | $12.26 | $12.40 | 974,800 | — | — | — | — | — |
| 2004-01-05 | $11.92 | $12.17 | $11.89 | $12.17 | 806,000 | — | — | — | — | — |
| 2004-01-02 | $11.75 | $11.90 | $11.74 | $11.88 | 988,800 | — | — | — | — | — |
| 2003-12-31 | $11.92 | $11.94 | $11.75 | $11.78 | 343,200 | — | — | — | — | — |
| 2003-12-30 | $11.94 | $12.03 | $11.85 | $11.90 | 676,400 | — | — | — | — | — |
| 2003-12-29 | $11.66 | $11.98 | $11.66 | $11.95 | 667,200 | — | — | — | — | — |
| 2003-12-26 | $11.75 | $11.75 | $11.62 | $11.70 | 162,000 | — | — | — | — | — |
| 2003-12-24 | $11.79 | $11.83 | $11.70 | $11.78 | 166,000 | — | — | — | — | — |
| 2003-12-23 | $11.43 | $11.81 | $11.43 | $11.79 | 999,200 | — | — | — | — | — |
| 2003-12-22 | $11.56 | $11.56 | $11.31 | $11.40 | 858,000 | — | — | — | — | — |
| 2003-12-19 | $11.68 | $11.75 | $11.52 | $11.56 | 822,000 | — | — | — | — | — |
| 2003-12-18 | $11.64 | $11.71 | $11.59 | $11.69 | 527,200 | — | — | — | — | — |
| 2003-12-17 | $11.66 | $11.74 | $11.63 | $11.67 | 762,800 | — | — | — | — | — |
| 2003-12-16 | $11.80 | $11.81 | $11.63 | $11.63 | 710,800 | — | — | — | — | — |
| 2003-12-15 | $11.96 | $12.06 | $11.82 | $11.83 | 603,200 | — | — | — | — | — |
| 2003-12-12 | $11.81 | $11.92 | $11.80 | $11.87 | 1,082,800 | — | — | — | — | — |
| 2003-12-11 | $11.53 | $11.85 | $11.50 | $11.84 | 753,200 | — | — | — | — | — |
| 2003-12-10 | $11.62 | $11.79 | $11.52 | $11.53 | 627,600 | — | — | — | — | — |
| 2003-12-09 | $11.53 | $11.66 | $11.50 | $11.62 | 612,800 | — | — | — | — | — |
| 2003-12-08 | $11.45 | $11.55 | $11.45 | $11.55 | 342,400 | — | — | — | — | — |
| 2003-12-05 | $11.49 | $11.61 | $11.44 | $11.45 | 340,000 | — | — | — | — | — |
| 2003-12-04 | $11.40 | $11.53 | $11.40 | $11.52 | 636,400 | — | — | — | — | — |
| 2003-12-03 | $11.53 | $11.62 | $11.43 | $11.43 | 488,400 | — | — | — | — | — |
| 2003-12-02 | $11.50 | $11.65 | $11.48 | $11.49 | 667,200 | — | — | — | — | — |
| 2003-12-01 | $11.38 | $11.52 | $11.38 | $11.50 | 356,800 | — | — | — | — | — |
| 2003-11-28 | $11.27 | $11.38 | $11.26 | $11.35 | 325,600 | — | — | — | — | — |
| 2003-11-26 | $11.23 | $11.29 | $11.17 | $11.27 | 480,400 | — | — | — | — | — |
| 2003-11-25 | $11.07 | $11.18 | $11.07 | $11.18 | 535,600 | — | — | — | — | — |
| 2003-11-24 | $10.93 | $11.09 | $10.91 | $11.05 | 648,000 | — | — | — | — | — |
| 2003-11-21 | $10.96 | $10.97 | $10.86 | $10.89 | 424,800 | — | — | — | — | — |
| 2003-11-20 | $10.78 | $11.02 | $10.72 | $10.91 | 1,207,600 | — | — | — | — | — |
| 2003-11-19 | $10.95 | $10.95 | $10.60 | $10.73 | 1,303,600 | — | — | — | — | — |
| 2003-11-18 | $11.15 | $11.32 | $10.97 | $10.99 | 440,800 | — | — | — | — | — |
| 2003-11-17 | $11.30 | $11.30 | $11.11 | $11.11 | 609,600 | — | — | — | — | — |
| 2003-11-14 | $11.23 | $11.44 | $11.20 | $11.30 | 1,002,800 | — | — | — | — | — |
| 2003-11-13 | $11.25 | $11.31 | $11.04 | $11.19 | 1,938,000 | — | — | — | — | — |
| 2003-11-12 | $10.43 | $10.86 | $10.43 | $10.86 | 512,000 | — | — | — | $0.01 | — |
| 2003-11-11 | $10.43 | $10.49 | $10.37 | $10.41 | 286,800 | — | — | — | — | — |
| 2003-11-10 | $10.67 | $10.67 | $10.36 | $10.41 | 641,600 | — | — | — | — | — |
| 2003-11-07 | $10.59 | $10.75 | $10.59 | $10.65 | 340,000 | — | — | — | — | — |
| 2003-11-06 | $10.60 | $10.60 | $10.49 | $10.58 | 682,400 | — | — | — | — | — |
| 2003-11-05 | $10.50 | $10.64 | $10.36 | $10.60 | 474,400 | — | — | — | — | — |
| 2003-11-04 | $10.44 | $10.53 | $10.41 | $10.50 | 502,400 | — | — | — | — | — |
| 2003-11-03 | $10.41 | $10.53 | $10.40 | $10.46 | 621,600 | — | — | — | — | — |
| 2003-10-31 | $10.39 | $10.42 | $10.32 | $10.41 | 648,800 | — | — | — | — | — |
| 2003-10-30 | $10.20 | $10.41 | $10.19 | $10.39 | 746,000 | — | — | — | — | — |
| 2003-10-29 | $9.98 | $10.23 | $9.97 | $10.20 | 743,200 | — | — | — | — | — |
| 2003-10-28 | $9.75 | $10.00 | $9.73 | $9.99 | 650,400 | — | — | — | — | — |
| 2003-10-27 | $9.77 | $9.79 | $9.65 | $9.73 | 491,200 | — | — | — | — | — |
| 2003-10-24 | $9.65 | $9.80 | $9.61 | $9.73 | 1,072,800 | — | — | — | — | — |
| 2003-10-23 | $9.48 | $9.72 | $9.46 | $9.68 | 1,059,200 | — | — | — | — | — |
| 2003-10-22 | $9.53 | $9.53 | $9.41 | $9.50 | 664,000 | — | — | — | — | — |
| 2003-10-21 | $9.59 | $9.59 | $9.49 | $9.56 | 514,400 | — | — | — | — | — |
| 2003-10-20 | $9.56 | $9.56 | $9.47 | $9.54 | 538,000 | — | — | — | — | — |
| 2003-10-17 | $9.72 | $9.72 | $9.45 | $9.49 | 796,000 | — | — | — | — | — |
| 2003-10-16 | $9.65 | $9.77 | $9.63 | $9.77 | 482,800 | — | — | — | — | — |
| 2003-10-15 | $9.75 | $9.75 | $9.60 | $9.69 | 452,000 | — | — | — | — | — |
| 2003-10-14 | $9.89 | $9.89 | $9.69 | $9.73 | 492,800 | — | — | — | — | — |
| 2003-10-13 | $9.87 | $9.91 | $9.81 | $9.89 | 273,200 | — | — | — | — | — |
| 2003-10-10 | $9.82 | $9.89 | $9.79 | $9.84 | 253,200 | — | — | — | — | — |
| 2003-10-09 | $9.88 | $9.97 | $9.77 | $9.78 | 671,600 | — | — | — | — | — |
| 2003-10-08 | $9.93 | $9.94 | $9.77 | $9.84 | 491,200 | — | — | — | — | — |
| 2003-10-07 | $9.94 | $9.98 | $9.85 | $9.91 | 486,800 | — | — | — | — | — |
| 2003-10-06 | $9.69 | $9.94 | $9.69 | $9.94 | 800,400 | — | — | — | — | — |
| 2003-10-03 | $9.66 | $9.74 | $9.62 | $9.68 | 548,800 | — | — | — | — | — |
| 2003-10-02 | $9.39 | $9.62 | $9.38 | $9.62 | 1,389,200 | — | — | — | — | — |
| 2003-10-01 | $9.25 | $9.40 | $9.14 | $9.40 | 1,606,400 | — | — | — | — | — |
| 2003-09-30 | $9.10 | $9.20 | $9.00 | $9.00 | 792,400 | — | — | — | — | — |
| 2003-09-29 | $9.16 | $9.32 | $9.06 | $9.06 | 1,072,400 | — | — | — | — | — |
| 2003-09-26 | $9.30 | $9.31 | $9.09 | $9.09 | 943,200 | — | — | — | — | — |
| 2003-09-25 | $9.36 | $9.40 | $9.26 | $9.26 | 1,846,400 | — | — | — | — | — |
| 2003-09-24 | $9.43 | $9.50 | $9.34 | $9.34 | 1,244,000 | — | — | — | — | — |
| 2003-09-23 | $9.64 | $9.69 | $9.46 | $9.46 | 901,600 | — | — | — | — | — |
| 2003-09-22 | $9.52 | $9.65 | $9.50 | $9.58 | 591,600 | — | — | — | — | — |
| 2003-09-19 | $9.50 | $9.71 | $9.50 | $9.52 | 612,800 | — | — | — | — | — |
| 2003-09-18 | $9.68 | $9.79 | $9.50 | $9.52 | 1,647,600 | — | — | — | — | — |
| 2003-09-17 | $9.50 | $9.89 | $9.49 | $9.74 | 1,449,600 | — | — | — | — | — |
| 2003-09-16 | $9.41 | $9.53 | $9.34 | $9.53 | 769,600 | — | — | — | — | — |
| 2003-09-15 | $9.38 | $9.43 | $9.34 | $9.41 | 372,800 | — | — | — | — | — |
| 2003-09-12 | $9.35 | $9.41 | $9.29 | $9.39 | 856,800 | — | — | — | — | — |
| 2003-09-11 | $9.41 | $9.41 | $9.29 | $9.39 | 1,328,400 | — | — | — | — | — |
| 2003-09-10 | $9.43 | $9.43 | $9.38 | $9.38 | 1,025,200 | — | — | — | — | — |
| 2003-09-09 | $9.40 | $9.49 | $9.38 | $9.43 | 813,600 | — | — | — | — | — |
| 2003-09-08 | $9.38 | $9.48 | $9.35 | $9.40 | 865,200 | — | — | — | — | — |
| 2003-09-05 | $9.40 | $9.45 | $9.32 | $9.44 | 474,400 | — | — | — | — | — |
| 2003-09-04 | $9.56 | $9.57 | $9.36 | $9.40 | 356,000 | — | — | — | — | — |
| 2003-09-03 | $9.51 | $9.61 | $9.50 | $9.56 | 298,400 | — | — | — | — | — |
| 2003-09-02 | $9.47 | $9.56 | $9.40 | $9.54 | 485,200 | — | — | — | — | — |
| 2003-08-29 | $9.31 | $9.44 | $9.26 | $9.44 | 262,000 | — | — | — | — | — |
| 2003-08-28 | $9.20 | $9.31 | $9.16 | $9.31 | 253,200 | — | — | — | — | — |
| 2003-08-27 | $9.20 | $9.22 | $9.13 | $9.18 | 131,200 | — | — | — | — | — |
| 2003-08-26 | $9.25 | $9.26 | $9.05 | $9.18 | 294,000 | — | — | — | — | — |
| 2003-08-25 | $9.33 | $9.33 | $9.22 | $9.27 | 134,000 | — | — | — | — | — |
| 2003-08-22 | $9.49 | $9.51 | $9.31 | $9.32 | 300,800 | — | — | — | — | — |
| 2003-08-21 | $9.55 | $9.61 | $9.44 | $9.45 | 324,000 | — | — | — | — | — |
| 2003-08-20 | $9.43 | $9.55 | $9.32 | $9.52 | 424,400 | — | — | — | — | — |
| 2003-08-19 | $9.39 | $9.54 | $9.35 | $9.46 | 448,400 | — | — | — | — | — |
| 2003-08-18 | $9.24 | $9.42 | $9.23 | $9.36 | 427,200 | — | — | — | — | — |
| 2003-08-15 | $9.31 | $9.31 | $9.16 | $9.20 | 596,000 | — | — | — | — | — |
| 2003-08-14 | $9.15 | $9.29 | $9.15 | $9.26 | 584,000 | — | — | — | — | — |
| 2003-08-13 | $9.04 | $9.20 | $9.04 | $9.14 | 1,357,200 | — | — | — | $0.01 | — |
| 2003-08-12 | $8.74 | $9.08 | $8.74 | $8.99 | 2,005,600 | — | — | — | — | — |
| 2003-08-11 | $8.50 | $8.53 | $8.46 | $8.46 | 203,200 | — | — | — | — | — |
| 2003-08-08 | $8.49 | $8.56 | $8.48 | $8.52 | 205,200 | — | — | — | — | — |
| 2003-08-07 | $8.51 | $8.51 | $8.42 | $8.45 | 153,600 | — | — | — | — | — |
| 2003-08-06 | $8.56 | $8.60 | $8.49 | $8.49 | 182,400 | — | — | — | — | — |
| 2003-08-05 | $8.59 | $8.66 | $8.55 | $8.57 | 475,200 | — | — | — | — | — |
| 2003-08-04 | $8.63 | $8.64 | $8.54 | $8.56 | 345,600 | — | — | — | — | — |
| 2003-08-01 | $8.78 | $8.78 | $8.63 | $8.63 | 329,200 | — | — | — | — | — |
| 2003-07-31 | $8.86 | $8.86 | $8.73 | $8.80 | 261,600 | — | — | — | — | — |
| 2003-07-30 | $8.74 | $8.87 | $8.69 | $8.85 | 393,600 | — | — | — | — | — |
| 2003-07-29 | $8.77 | $8.84 | $8.69 | $8.73 | 281,600 | — | — | — | — | — |
| 2003-07-28 | $8.81 | $8.84 | $8.72 | $8.79 | 245,600 | — | — | — | — | — |
| 2003-07-25 | $8.66 | $8.85 | $8.62 | $8.79 | 318,000 | — | — | — | — | — |
| 2003-07-24 | $8.79 | $8.81 | $8.62 | $8.62 | 275,200 | — | — | — | — | — |
| 2003-07-23 | $8.77 | $8.79 | $8.67 | $8.76 | 296,400 | — | — | — | — | — |
| 2003-07-22 | $8.76 | $8.79 | $8.56 | $8.73 | 446,000 | — | — | — | — | — |
| 2003-07-21 | $8.81 | $8.81 | $8.64 | $8.75 | 397,200 | — | — | — | — | — |
| 2003-07-18 | $8.93 | $9.04 | $8.74 | $8.80 | 1,062,400 | — | — | — | — | — |
| 2003-07-17 | $8.89 | $8.89 | $8.59 | $8.68 | 562,000 | — | — | — | — | — |
| 2003-07-16 | $9.07 | $9.07 | $8.80 | $8.90 | 1,041,200 | — | — | — | — | — |
| 2003-07-15 | $9.18 | $9.18 | $8.96 | $9.06 | 722,000 | — | — | — | — | — |
| 2003-07-14 | $9.33 | $9.38 | $9.13 | $9.21 | 647,600 | — | — | — | — | — |
| 2003-07-11 | $9.20 | $9.41 | $9.20 | $9.31 | 409,200 | — | — | — | — | — |
| 2003-07-10 | $9.34 | $9.34 | $9.16 | $9.18 | 256,000 | — | — | — | — | — |
| 2003-07-09 | $9.36 | $9.44 | $9.30 | $9.37 | 398,000 | — | — | — | — | — |
| 2003-07-08 | $9.23 | $9.49 | $9.21 | $9.39 | 1,586,800 | — | — | — | — | — |
| 2003-07-07 | $8.91 | $9.20 | $8.91 | $9.20 | 561,600 | — | — | — | — | — |
| 2003-07-03 | $8.84 | $9.02 | $8.84 | $8.87 | 409,600 | — | — | — | — | — |
| 2003-07-02 | $8.83 | $8.92 | $8.82 | $8.85 | 706,400 | — | — | — | — | — |
| 2003-07-01 | $8.90 | $8.95 | $8.68 | $8.85 | 740,400 | — | — | — | — | — |
| 2003-06-30 | $8.88 | $8.95 | $8.85 | $8.88 | 1,026,000 | — | — | — | — | — |
| 2003-06-27 | $8.75 | $8.92 | $8.74 | $8.88 | 699,200 | — | — | — | — | — |
| 2003-06-26 | $8.70 | $8.77 | $8.60 | $8.73 | 651,600 | — | — | — | — | — |
| 2003-06-25 | $8.31 | $8.82 | $8.22 | $8.70 | 2,260,400 | — | — | — | — | — |
| 2003-06-24 | $7.99 | $8.02 | $7.94 | $7.99 | 696,800 | — | — | — | — | — |
| 2003-06-23 | $8.25 | $8.25 | $7.89 | $7.99 | 1,045,200 | — | — | — | — | — |
| 2003-06-20 | $8.26 | $8.28 | $8.18 | $8.26 | 316,400 | — | — | — | — | — |
| 2003-06-19 | $8.46 | $8.46 | $8.20 | $8.21 | 357,200 | — | — | — | — | — |
| 2003-06-18 | $8.48 | $8.50 | $8.39 | $8.45 | 252,000 | — | — | — | — | — |
| 2003-06-17 | $8.51 | $8.55 | $8.36 | $8.47 | 352,000 | — | — | — | — | — |
| 2003-06-16 | $8.41 | $8.50 | $8.35 | $8.50 | 373,600 | — | — | — | — | — |
| 2003-06-13 | $8.54 | $8.54 | $8.36 | $8.43 | 334,800 | — | — | — | — | — |
| 2003-06-12 | $8.44 | $8.59 | $8.43 | $8.58 | 256,400 | — | — | — | — | — |
| 2003-06-11 | $8.38 | $8.52 | $8.35 | $8.45 | 175,200 | — | — | — | — | — |
| 2003-06-10 | $8.34 | $8.39 | $8.27 | $8.39 | 324,000 | — | — | — | — | — |
| 2003-06-09 | $8.60 | $8.61 | $8.29 | $8.36 | 361,600 | — | — | — | — | — |
| 2003-06-06 | $8.65 | $8.79 | $8.62 | $8.63 | 725,600 | — | — | — | — | — |
| 2003-06-05 | $8.51 | $8.66 | $8.49 | $8.65 | 462,800 | — | — | — | — | — |
| 2003-06-04 | $8.46 | $8.52 | $8.45 | $8.51 | 254,400 | — | — | — | — | — |
| 2003-06-03 | $8.55 | $8.55 | $8.40 | $8.45 | 481,600 | — | — | — | — | — |
| 2003-06-02 | $8.52 | $8.62 | $8.49 | $8.57 | 596,000 | — | — | — | — | — |
| 2003-05-30 | $8.18 | $8.50 | $8.18 | $8.50 | 1,051,200 | — | — | — | — | — |
| 2003-05-29 | $8.01 | $8.19 | $7.99 | $8.15 | 755,600 | — | — | — | — | — |
| 2003-05-28 | $7.99 | $8.05 | $7.99 | $8.01 | 304,000 | — | — | — | — | — |
| 2003-05-27 | $7.75 | $8.07 | $7.73 | $7.96 | 982,400 | — | — | — | — | — |
| 2003-05-23 | $7.80 | $7.84 | $7.76 | $7.78 | 121,600 | — | — | — | — | — |
| 2003-05-22 | $7.80 | $7.88 | $7.76 | $7.79 | 475,600 | — | — | — | — | — |
| 2003-05-21 | $7.68 | $7.80 | $7.63 | $7.77 | 384,800 | — | — | — | — | — |
| 2003-05-20 | $7.68 | $7.75 | $7.63 | $7.69 | 412,800 | — | — | — | — | — |
| 2003-05-19 | $7.71 | $7.74 | $7.62 | $7.68 | 448,000 | — | — | — | — | — |
| 2003-05-16 | $7.70 | $7.83 | $7.62 | $7.71 | 666,800 | — | — | — | — | — |
| 2003-05-15 | $7.75 | $7.82 | $7.67 | $7.76 | 362,800 | — | — | — | — | — |
| 2003-05-14 | $7.75 | $7.80 | $7.71 | $7.75 | 231,200 | — | — | — | $0.01 | — |
| 2003-05-13 | $7.80 | $7.80 | $7.71 | $7.74 | 321,200 | — | — | — | — | — |
| 2003-05-12 | $7.74 | $7.80 | $7.70 | $7.80 | 830,800 | — | — | — | — | — |
| 2003-05-09 | $7.70 | $7.81 | $7.65 | $7.75 | 312,400 | — | — | — | — | — |
| 2003-05-08 | $7.66 | $7.75 | $7.64 | $7.71 | 636,000 | — | — | — | — | — |
| 2003-05-07 | $7.72 | $7.76 | $7.66 | $7.66 | 582,000 | — | — | — | — | — |
| 2003-05-06 | $7.74 | $7.86 | $7.74 | $7.81 | 498,000 | — | — | — | — | — |
| 2003-05-05 | $7.66 | $7.76 | $7.61 | $7.72 | 572,800 | — | — | — | — | — |
| 2003-05-02 | $7.57 | $7.62 | $7.51 | $7.61 | 960,000 | — | — | — | — | — |
| 2003-05-01 | $7.74 | $7.74 | $7.56 | $7.57 | 865,600 | — | — | — | — | — |
| 2003-04-30 | $7.71 | $7.89 | $7.66 | $7.75 | 508,000 | — | — | — | — | — |
| 2003-04-29 | $7.74 | $7.75 | $7.61 | $7.71 | 642,800 | — | — | — | — | — |
| 2003-04-28 | $7.50 | $7.75 | $7.50 | $7.74 | 503,200 | — | — | — | — | — |
| 2003-04-25 | $7.82 | $7.84 | $7.50 | $7.50 | 1,356,000 | — | — | — | — | — |
| 2003-04-24 | $7.92 | $7.93 | $7.85 | $7.86 | 470,800 | — | — | — | — | — |
| 2003-04-23 | $7.91 | $8.07 | $7.85 | $8.02 | 590,400 | — | — | — | — | — |
| 2003-04-22 | $7.82 | $7.94 | $7.81 | $7.89 | 698,000 | — | — | — | — | — |
| 2003-04-21 | $7.93 | $7.93 | $7.76 | $7.82 | 624,800 | — | — | — | — | — |
| 2003-04-17 | $7.93 | $7.96 | $7.90 | $7.91 | 350,000 | — | — | — | — | — |
| 2003-04-16 | $8.18 | $8.18 | $7.89 | $7.95 | 813,200 | — | — | — | — | — |
| 2003-04-15 | $7.93 | $8.14 | $7.79 | $8.12 | 1,262,000 | — | — | — | — | — |
| 2003-04-14 | $7.71 | $7.99 | $7.71 | $7.93 | 715,200 | — | — | — | — | — |
| 2003-04-11 | $7.66 | $7.72 | $7.59 | $7.67 | 690,000 | — | — | — | — | — |
| 2003-04-10 | $7.48 | $7.59 | $7.43 | $7.57 | 911,200 | — | — | — | — | — |
| 2003-04-09 | $7.57 | $7.65 | $7.44 | $7.48 | 533,200 | — | — | — | — | — |
| 2003-04-08 | $7.72 | $7.74 | $7.55 | $7.59 | 443,200 | — | — | — | — | — |
| 2003-04-07 | $7.82 | $7.85 | $7.70 | $7.72 | 646,000 | — | — | — | — | — |
| 2003-04-04 | $7.62 | $7.72 | $7.55 | $7.70 | 410,400 | — | — | — | — | — |
| 2003-04-03 | $7.77 | $7.78 | $7.52 | $7.61 | 540,400 | — | — | — | — | — |
| 2003-04-02 | $7.58 | $7.79 | $7.58 | $7.77 | 646,000 | — | — | — | — | — |
| 2003-04-01 | $7.60 | $7.62 | $7.35 | $7.52 | 714,800 | — | — | — | — | — |
| 2003-03-31 | $7.46 | $7.63 | $7.32 | $7.63 | 504,800 | — | — | — | — | — |
| 2003-03-28 | $7.49 | $7.55 | $7.40 | $7.47 | 490,000 | — | — | — | — | — |
| 2003-03-27 | $7.41 | $7.53 | $7.34 | $7.47 | 374,800 | — | — | — | — | — |
| 2003-03-26 | $7.57 | $7.57 | $7.36 | $7.41 | 1,011,200 | — | — | — | — | — |
| 2003-03-25 | $7.52 | $7.65 | $7.47 | $7.59 | 410,000 | — | — | — | — | — |
| 2003-03-24 | $7.66 | $7.66 | $7.43 | $7.52 | 528,000 | — | — | — | — | — |
| 2003-03-21 | $7.28 | $7.81 | $7.24 | $7.70 | 1,146,000 | — | — | — | — | — |
| 2003-03-20 | $7.06 | $7.22 | $6.97 | $7.18 | 1,016,000 | — | — | — | — | — |
| 2003-03-19 | $6.91 | $7.06 | $6.82 | $6.99 | 283,600 | — | — | — | — | — |
| 2003-03-18 | $6.73 | $6.95 | $6.72 | $6.90 | 1,111,600 | — | — | — | — | — |
| 2003-03-17 | $6.60 | $6.72 | $6.54 | $6.72 | 1,266,000 | — | — | — | — | — |
| 2003-03-14 | $6.57 | $6.61 | $6.54 | $6.60 | 379,200 | — | — | — | — | — |
| 2003-03-13 | $6.56 | $6.60 | $6.51 | $6.56 | 634,800 | — | — | — | — | — |
| 2003-03-12 | $6.60 | $6.65 | $6.50 | $6.54 | 846,800 | — | — | — | — | — |
| 2003-03-11 | $6.74 | $6.75 | $6.56 | $6.62 | 227,600 | — | — | — | — | — |
| 2003-03-10 | $6.95 | $6.95 | $6.68 | $6.72 | 587,600 | — | — | — | — | — |
| 2003-03-07 | $6.90 | $7.12 | $6.88 | $6.95 | 624,000 | — | — | — | — | — |
| 2003-03-06 | $7.02 | $7.02 | $6.89 | $6.90 | 264,000 | — | — | — | — | — |
| 2003-03-05 | $6.90 | $7.03 | $6.90 | $7.01 | 273,600 | — | — | — | — | — |
| 2003-03-04 | $7.05 | $7.06 | $6.88 | $6.90 | 287,200 | — | — | — | — | — |
| 2003-03-03 | $7.01 | $7.06 | $6.93 | $7.01 | 746,000 | — | — | — | — | — |
| 2003-02-28 | $6.95 | $7.00 | $6.91 | $6.99 | 332,800 | — | — | — | — | — |
| 2003-02-27 | $6.90 | $7.07 | $6.76 | $6.95 | 1,477,200 | — | — | — | — | — |
| 2003-02-26 | $6.95 | $6.99 | $6.88 | $6.90 | 281,200 | — | — | — | — | — |
| 2003-02-25 | $7.07 | $7.07 | $6.85 | $6.99 | 800,000 | — | — | — | — | — |
| 2003-02-24 | $7.26 | $7.28 | $7.05 | $7.07 | 384,000 | — | — | — | — | — |
| 2003-02-21 | $7.15 | $7.27 | $7.06 | $7.26 | 226,800 | — | — | — | — | — |
| 2003-02-20 | $7.19 | $7.20 | $7.05 | $7.12 | 280,400 | — | — | — | — | — |
| 2003-02-19 | $7.08 | $7.21 | $7.04 | $7.20 | 286,800 | — | — | — | — | — |
| 2003-02-18 | $6.97 | $7.12 | $6.97 | $7.09 | 224,000 | — | — | — | — | — |
| 2003-02-14 | $6.90 | $7.02 | $6.82 | $6.97 | 710,400 | — | — | — | — | — |
| 2003-02-13 | $7.00 | $7.01 | $6.72 | $6.92 | 1,259,200 | — | — | — | — | — |
| 2003-02-12 | $7.11 | $7.16 | $6.96 | $7.00 | 480,800 | — | — | — | $0.01 | — |
| 2003-02-11 | $7.04 | $7.14 | $6.98 | $7.12 | 485,200 | — | — | — | — | — |
| 2003-02-10 | $7.05 | $7.05 | $6.94 | $7.02 | 413,600 | — | — | — | — | — |
| 2003-02-07 | $7.03 | $7.08 | $6.97 | $7.03 | 400,800 | — | — | — | — | — |
| 2003-02-06 | $7.18 | $7.19 | $6.98 | $7.00 | 388,000 | — | — | — | — | — |
| 2003-02-05 | $7.25 | $7.36 | $7.19 | $7.22 | 550,800 | — | — | — | — | — |
| 2003-02-04 | $7.18 | $7.35 | $7.18 | $7.26 | 698,800 | — | — | — | — | — |
| 2003-02-03 | $7.18 | $7.23 | $7.09 | $7.18 | 280,800 | — | — | — | — | — |
| 2003-01-31 | $6.94 | $7.13 | $6.93 | $7.13 | 449,200 | — | — | — | — | — |
| 2003-01-30 | $7.12 | $7.16 | $6.89 | $6.94 | 311,200 | — | — | — | — | — |
| 2003-01-29 | $6.83 | $7.12 | $6.79 | $7.12 | 638,400 | — | — | — | — | — |
| 2003-01-28 | $7.00 | $7.05 | $6.88 | $6.90 | 631,600 | — | — | — | — | — |
| 2003-01-27 | $7.38 | $7.39 | $6.95 | $6.98 | 602,800 | — | — | — | — | — |
| 2003-01-24 | $7.12 | $7.40 | $7.12 | $7.38 | 505,200 | — | — | — | — | — |
| 2003-01-23 | $7.09 | $7.11 | $7.05 | $7.09 | 1,068,000 | — | — | — | — | — |
| 2003-01-22 | $7.16 | $7.19 | $7.04 | $7.06 | 544,000 | — | — | — | — | — |
| 2003-01-21 | $7.39 | $7.39 | $7.16 | $7.16 | 306,400 | — | — | — | — | — |
| 2003-01-17 | $7.51 | $7.55 | $7.41 | $7.43 | 370,800 | — | — | — | — | — |
| 2003-01-16 | $7.67 | $7.67 | $7.49 | $7.52 | 407,200 | — | — | — | — | — |
| 2003-01-15 | $7.68 | $7.74 | $7.51 | $7.64 | 542,400 | — | — | — | — | — |
| 2003-01-14 | $7.84 | $7.91 | $7.77 | $7.80 | 374,400 | — | — | — | — | — |
| 2003-01-13 | $7.88 | $7.96 | $7.81 | $7.84 | 466,800 | — | — | — | — | — |
| 2003-01-10 | $7.71 | $7.93 | $7.68 | $7.84 | 667,200 | — | — | — | — | — |
| 2003-01-09 | $7.75 | $7.77 | $7.66 | $7.71 | 501,600 | — | — | — | — | — |
| 2003-01-08 | $7.91 | $7.91 | $7.69 | $7.75 | 322,000 | — | — | — | — | — |
| 2003-01-07 | $7.94 | $7.98 | $7.84 | $7.92 | 479,600 | — | — | — | — | — |
| 2003-01-06 | $7.94 | $8.00 | $7.89 | $7.94 | 841,600 | — | — | — | — | — |
| 2003-01-03 | $7.88 | $7.94 | $7.88 | $7.91 | 428,800 | — | — | — | — | — |
| 2003-01-02 | $8.04 | $8.04 | $7.90 | $7.94 | 1,044,000 | — | — | — | — | — |
| 2002-12-31 | $7.89 | $8.01 | $7.86 | $8.00 | 653,600 | — | — | — | — | — |
| 2002-12-30 | $7.86 | $7.93 | $7.72 | $7.89 | 630,400 | — | — | — | — | — |
| 2002-12-27 | $7.99 | $7.99 | $7.78 | $7.84 | 301,200 | — | — | — | — | — |
| 2002-12-26 | $8.00 | $8.06 | $7.85 | $8.00 | 313,600 | — | — | — | — | — |
| 2002-12-24 | $7.92 | $7.98 | $7.86 | $7.98 | 262,800 | — | — | — | — | — |
| 2002-12-23 | $7.87 | $7.96 | $7.75 | $7.95 | 706,000 | — | — | — | — | — |
| 2002-12-20 | $7.85 | $8.00 | $7.81 | $7.88 | 1,540,400 | — | — | — | — | — |
| 2002-12-19 | $7.46 | $7.85 | $7.43 | $7.85 | 1,518,000 | — | — | — | — | — |
| 2002-12-18 | $7.55 | $7.55 | $7.38 | $7.47 | 923,600 | — | — | — | — | — |
| 2002-12-17 | $7.64 | $7.70 | $7.52 | $7.55 | 357,200 | — | — | — | — | — |
| 2002-12-16 | $7.50 | $7.64 | $7.44 | $7.64 | 523,600 | — | — | — | — | — |
| 2002-12-13 | $7.57 | $7.57 | $7.41 | $7.51 | 530,800 | — | — | — | — | — |
| 2002-12-12 | $7.50 | $7.66 | $7.40 | $7.57 | 817,200 | — | — | — | — | — |
| 2002-12-11 | $7.57 | $7.72 | $7.44 | $7.59 | 274,800 | — | — | — | — | — |
| 2002-12-10 | $7.56 | $7.57 | $7.39 | $7.55 | 740,000 | — | — | — | — | — |
| 2002-12-09 | $7.62 | $7.65 | $7.47 | $7.55 | 424,800 | — | — | — | — | — |
| 2002-12-06 | $7.51 | $7.64 | $7.44 | $7.62 | 476,400 | — | — | — | — | — |
| 2002-12-05 | $7.55 | $7.64 | $7.49 | $7.54 | 354,800 | — | — | — | — | — |
| 2002-12-04 | $7.28 | $7.54 | $7.26 | $7.51 | 1,338,400 | — | — | — | — | — |
| 2002-12-03 | $7.29 | $7.37 | $7.26 | $7.29 | 467,600 | — | — | — | — | — |
| 2002-12-02 | $7.25 | $7.37 | $7.24 | $7.30 | 286,000 | — | — | — | — | — |
| 2002-11-29 | $7.36 | $7.41 | $7.21 | $7.21 | 96,000 | — | — | — | — | — |
| 2002-11-27 | $7.38 | $7.52 | $7.31 | $7.32 | 604,800 | — | — | — | — | — |
| 2002-11-26 | $7.31 | $7.39 | $7.22 | $7.36 | 385,200 | — | — | — | — | — |
| 2002-11-25 | $7.44 | $7.44 | $7.26 | $7.31 | 484,000 | — | — | — | — | — |
| 2002-11-22 | $7.37 | $7.50 | $7.37 | $7.43 | 303,600 | — | — | — | — | — |
| 2002-11-21 | $7.26 | $7.49 | $7.25 | $7.38 | 679,200 | — | — | — | — | — |
| 2002-11-20 | $7.05 | $7.32 | $7.05 | $7.27 | 757,600 | — | — | — | — | — |
| 2002-11-19 | $6.96 | $7.09 | $6.89 | $7.05 | 525,600 | — | — | — | — | — |
| 2002-11-18 | $7.07 | $7.14 | $6.91 | $7.00 | 409,200 | — | — | — | — | — |
| 2002-11-15 | $6.99 | $7.20 | $6.99 | $7.07 | 448,800 | — | — | — | — | — |
| 2002-11-14 | $7.00 | $7.16 | $6.99 | $6.99 | 558,400 | — | — | — | — | — |
| 2002-11-13 | $6.60 | $7.04 | $6.60 | $6.99 | 1,162,000 | — | — | — | $0.01 | — |
| 2002-11-12 | $6.89 | $7.00 | $6.75 | $6.78 | 667,200 | — | — | — | — | — |
| 2002-11-11 | $7.12 | $7.13 | $6.86 | $6.89 | 634,800 | — | — | — | — | — |
| 2002-11-08 | $7.31 | $7.35 | $7.09 | $7.10 | 540,800 | — | — | — | — | — |
| 2002-11-07 | $7.31 | $7.35 | $7.25 | $7.29 | 352,400 | — | — | — | — | — |
| 2002-11-06 | $7.29 | $7.38 | $7.28 | $7.31 | 746,800 | — | — | — | — | — |
| 2002-11-05 | $7.41 | $7.41 | $7.18 | $7.30 | 406,800 | — | — | — | — | — |
| 2002-11-04 | $7.49 | $7.57 | $7.39 | $7.41 | 1,488,400 | — | — | — | — | — |
| 2002-11-01 | $7.06 | $7.45 | $7.01 | $7.43 | 763,200 | — | — | — | — | — |
| 2002-10-31 | $6.84 | $7.14 | $6.84 | $7.06 | 794,000 | — | — | — | — | — |
| 2002-10-30 | $6.75 | $6.85 | $6.68 | $6.81 | 636,800 | — | — | — | — | — |
| 2002-10-29 | $6.98 | $6.98 | $6.65 | $6.75 | 1,215,600 | — | — | — | — | — |
| 2002-10-28 | $7.21 | $7.24 | $7.04 | $7.04 | 194,800 | — | — | — | — | — |
| 2002-10-25 | $7.16 | $7.24 | $7.15 | $7.19 | 310,800 | — | — | — | — | — |
| 2002-10-24 | $7.16 | $7.29 | $7.05 | $7.17 | 528,800 | — | — | — | — | — |
| 2002-10-23 | $7.16 | $7.21 | $7.10 | $7.14 | 700,800 | — | — | — | — | — |
| 2002-10-22 | $7.38 | $7.38 | $7.13 | $7.18 | 496,400 | — | — | — | — | — |
| 2002-10-21 | $7.05 | $7.38 | $6.88 | $7.38 | 453,600 | — | — | — | — | — |
| 2002-10-18 | $7.28 | $7.32 | $7.01 | $7.06 | 527,200 | — | — | — | — | — |
| 2002-10-17 | $7.01 | $7.39 | $7.01 | $7.30 | 1,315,600 | — | — | — | — | — |
| 2002-10-16 | $7.06 | $7.06 | $6.62 | $6.75 | 1,066,000 | — | — | — | — | — |
| 2002-10-15 | $6.96 | $7.31 | $6.96 | $7.22 | 783,200 | — | — | — | — | — |
| 2002-10-14 | $6.68 | $6.88 | $6.64 | $6.82 | 398,000 | — | — | — | — | — |
| 2002-10-11 | $6.47 | $6.83 | $6.47 | $6.68 | 676,400 | — | — | — | — | — |
| 2002-10-10 | $6.12 | $6.53 | $6.12 | $6.47 | 775,200 | — | — | — | — | — |
| 2002-10-09 | $6.22 | $6.24 | $6.10 | $6.14 | 491,600 | — | — | — | — | — |
| 2002-10-08 | $6.22 | $6.32 | $6.14 | $6.22 | 790,800 | — | — | — | — | — |
| 2002-10-07 | $6.22 | $6.32 | $6.20 | $6.24 | 623,200 | — | — | — | — | — |
| 2002-10-04 | $6.26 | $6.32 | $6.15 | $6.24 | 1,268,800 | — | — | — | — | — |
| 2002-10-03 | $6.70 | $6.72 | $6.03 | $6.32 | 1,875,200 | — | — | — | — | — |
| 2002-10-02 | $6.75 | $6.76 | $6.62 | $6.68 | 1,017,200 | — | — | — | — | — |
| 2002-10-01 | $6.43 | $6.82 | $6.43 | $6.80 | 1,747,200 | — | — | — | — | — |
| 2002-09-30 | $6.38 | $6.41 | $6.24 | $6.40 | 670,000 | — | — | — | — | — |
| 2002-09-27 | $6.41 | $6.54 | $6.32 | $6.39 | 800,000 | — | — | — | — | — |
| 2002-09-26 | $6.35 | $6.43 | $6.33 | $6.39 | 576,400 | — | — | — | — | — |
| 2002-09-25 | $6.40 | $6.45 | $6.32 | $6.34 | 437,200 | — | — | — | — | — |
| 2002-09-24 | $6.45 | $6.49 | $6.34 | $6.35 | 674,800 | — | — | — | — | — |
| 2002-09-23 | $6.41 | $6.49 | $6.40 | $6.46 | 822,800 | — | — | — | — | — |
| 2002-09-20 | $6.46 | $6.57 | $6.36 | $6.41 | 1,194,800 | — | — | — | — | — |
| 2002-09-19 | $6.50 | $6.57 | $6.24 | $6.42 | 3,760,400 | — | — | — | — | — |
| 2002-09-18 | $5.94 | $5.94 | $5.65 | $5.78 | 608,000 | — | — | — | — | — |
| 2002-09-17 | $5.85 | $6.07 | $5.79 | $5.97 | 1,048,000 | — | — | — | — | — |
| 2002-09-16 | $5.85 | $5.93 | $5.74 | $5.82 | 1,165,200 | — | — | — | — | — |
| 2002-09-13 | $5.91 | $5.95 | $5.80 | $5.85 | 1,352,400 | — | — | — | — | — |
| 2002-09-12 | $5.93 | $6.03 | $5.75 | $5.93 | 658,400 | — | — | — | — | — |
| 2002-09-11 | $5.70 | $6.00 | $5.56 | $5.93 | 888,000 | — | — | — | — | — |
| 2002-09-10 | $5.56 | $5.74 | $5.25 | $5.67 | 3,163,200 | — | — | — | — | — |
| 2002-09-09 | $6.36 | $6.36 | $5.76 | $5.76 | 1,310,800 | — | — | — | — | — |
| 2002-09-06 | $6.42 | $6.50 | $6.36 | $6.36 | 350,800 | — | — | — | — | — |
| 2002-09-05 | $6.43 | $6.49 | $6.32 | $6.37 | 600,400 | — | — | — | — | — |
| 2002-09-04 | $6.72 | $6.90 | $6.72 | $6.80 | 435,200 | — | — | — | — | — |
| 2002-09-03 | $6.95 | $6.95 | $6.57 | $6.72 | 228,000 | — | — | — | — | — |
| 2002-08-30 | $6.89 | $7.00 | $6.88 | $6.97 | 299,200 | — | — | — | — | — |
| 2002-08-29 | $6.53 | $6.93 | $6.53 | $6.87 | 480,400 | — | — | — | — | — |
| 2002-08-28 | $6.84 | $6.84 | $6.50 | $6.53 | 336,400 | — | — | — | — | — |
| 2002-08-27 | $6.95 | $7.20 | $6.86 | $6.86 | 452,800 | — | — | — | — | — |
| 2002-08-26 | $6.78 | $6.92 | $6.72 | $6.89 | 236,000 | — | — | — | — | — |
| 2002-08-23 | $6.93 | $6.94 | $6.76 | $6.78 | 339,200 | — | — | — | — | — |
| 2002-08-22 | $6.97 | $6.97 | $6.70 | $6.95 | 340,000 | — | — | — | — | — |
| 2002-08-21 | $6.88 | $7.05 | $6.88 | $6.93 | 564,400 | — | — | — | — | — |
| 2002-08-20 | $7.05 | $7.05 | $6.81 | $6.82 | 574,400 | — | — | — | — | — |
| 2002-08-19 | $6.60 | $7.01 | $6.60 | $7.01 | 586,800 | — | — | — | — | — |
| 2002-08-16 | $6.43 | $6.61 | $6.40 | $6.57 | 583,600 | — | — | — | — | — |
| 2002-08-15 | $6.28 | $6.54 | $6.28 | $6.43 | 273,200 | — | — | — | — | — |
| 2002-08-14 | $6.38 | $6.46 | $6.26 | $6.27 | 411,200 | — | — | — | $0.01 | — |
| 2002-08-13 | $6.46 | $6.53 | $6.37 | $6.37 | 466,800 | — | — | — | — | — |
| 2002-08-12 | $6.20 | $6.54 | $6.20 | $6.46 | 706,000 | — | — | — | — | — |
| 2002-08-09 | $6.40 | $6.44 | $6.15 | $6.18 | 534,800 | — | — | — | — | — |
| 2002-08-08 | $6.38 | $6.54 | $6.20 | $6.40 | 437,200 | — | — | — | — | — |
| 2002-08-07 | $6.05 | $6.32 | $6.02 | $6.18 | 833,200 | — | — | — | — | — |
| 2002-08-06 | $5.80 | $6.06 | $5.80 | $6.04 | 571,600 | — | — | — | — | — |
| 2002-08-05 | $5.94 | $6.06 | $5.74 | $5.79 | 250,000 | — | — | — | — | — |
| 2002-08-02 | $6.05 | $6.12 | $5.81 | $5.91 | 336,800 | — | — | — | — | — |
| 2002-08-01 | $6.50 | $6.50 | $6.03 | $6.05 | 409,600 | — | — | — | — | — |
| 2002-07-31 | $6.64 | $6.64 | $6.35 | $6.50 | 737,200 | — | — | — | — | — |
| 2002-07-30 | $6.38 | $6.74 | $6.35 | $6.64 | 794,000 | — | — | — | — | — |
| 2002-07-29 | $6.15 | $6.50 | $6.15 | $6.38 | 355,600 | — | — | — | — | — |
| 2002-07-26 | $6.14 | $6.29 | $5.94 | $6.09 | 605,600 | — | — | — | — | — |
| 2002-07-25 | $5.86 | $6.15 | $5.86 | $6.14 | 2,378,400 | — | — | — | — | — |
| 2002-07-24 | $5.66 | $5.87 | $5.55 | $5.86 | 740,800 | — | — | — | — | — |
| 2002-07-23 | $5.64 | $5.75 | $5.64 | $5.69 | 1,330,000 | — | — | — | — | — |
| 2002-07-22 | $5.64 | $5.71 | $5.50 | $5.62 | 1,453,200 | — | — | — | — | — |
| 2002-07-19 | $6.12 | $6.18 | $5.50 | $5.62 | 1,128,400 | — | — | — | — | — |
| 2002-07-18 | $7.06 | $7.06 | $6.00 | $6.16 | 4,363,600 | — | — | — | — | — |
| 2002-07-17 | $7.18 | $7.45 | $7.15 | $7.24 | 937,200 | — | — | — | — | — |
| 2002-07-16 | $6.80 | $7.24 | $6.80 | $7.07 | 677,200 | — | — | — | — | — |
| 2002-07-15 | $7.20 | $7.20 | $6.66 | $6.92 | 779,600 | — | — | — | — | — |
| 2002-07-12 | $7.28 | $7.51 | $7.20 | $7.20 | 535,600 | — | — | — | — | — |
| 2002-07-11 | $7.55 | $7.74 | $7.25 | $7.25 | 791,600 | — | — | — | — | — |
| 2002-07-10 | $7.68 | $7.79 | $7.41 | $7.54 | 522,800 | — | — | — | — | — |
| 2002-07-09 | $7.79 | $7.86 | $7.55 | $7.67 | 955,600 | — | — | — | — | — |
| 2002-07-08 | $7.83 | $7.93 | $7.75 | $7.79 | 423,600 | — | — | — | — | — |
| 2002-07-05 | $7.60 | $7.92 | $7.60 | $7.85 | 115,600 | — | — | — | — | — |
| 2002-07-03 | $7.71 | $7.72 | $7.49 | $7.60 | 312,800 | — | — | — | — | — |
| 2002-07-02 | $7.72 | $7.79 | $7.53 | $7.73 | 726,000 | — | — | — | — | — |
| 2002-07-01 | $7.50 | $8.07 | $7.50 | $7.71 | 996,800 | — | — | — | — | — |
| 2002-06-28 | $7.53 | $7.97 | $7.35 | $7.44 | 3,058,800 | — | — | — | — | — |
| 2002-06-27 | $7.60 | $7.82 | $7.15 | $7.52 | 1,668,400 | — | — | — | — | — |
| 2002-06-26 | $7.31 | $7.81 | $7.19 | $7.53 | 1,466,400 | — | — | — | — | — |
| 2002-06-25 | $7.90 | $7.97 | $7.31 | $7.31 | 1,016,000 | — | — | — | — | — |
| 2002-06-24 | $8.13 | $8.15 | $7.86 | $7.88 | 852,800 | — | — | — | — | — |
| 2002-06-21 | $8.39 | $8.39 | $8.07 | $8.14 | 748,800 | — | — | — | — | — |
| 2002-06-20 | $8.76 | $8.82 | $8.35 | $8.35 | 353,600 | — | — | — | — | — |
| 2002-06-19 | $8.73 | $8.90 | $8.71 | $8.76 | 484,800 | — | — | — | — | — |
| 2002-06-18 | $8.69 | $8.93 | $8.64 | $8.75 | 396,800 | — | — | — | — | — |
| 2002-06-17 | $8.56 | $8.78 | $8.56 | $8.69 | 512,800 | — | — | — | — | — |
| 2002-06-14 | $8.32 | $8.57 | $8.27 | $8.52 | 466,800 | — | — | — | — | — |
| 2002-06-13 | $8.50 | $8.50 | $8.32 | $8.35 | 424,800 | — | — | — | — | — |
| 2002-06-12 | $8.44 | $8.54 | $8.36 | $8.50 | 512,000 | — | — | — | — | — |
| 2002-06-11 | $8.53 | $8.62 | $8.45 | $8.45 | 243,600 | — | — | — | — | — |
| 2002-06-10 | $8.60 | $8.65 | $8.45 | $8.50 | 332,400 | — | — | — | — | — |
| 2002-06-07 | $8.53 | $8.62 | $8.26 | $8.61 | 508,400 | — | — | — | — | — |
| 2002-06-06 | $8.55 | $8.56 | $8.20 | $8.52 | 613,600 | — | — | — | — | — |
| 2002-06-05 | $8.75 | $8.82 | $8.52 | $8.55 | 618,400 | — | — | — | — | — |
| 2002-06-04 | $9.09 | $9.10 | $8.63 | $8.77 | 649,600 | — | — | — | — | — |
| 2002-06-03 | $9.07 | $9.18 | $9.04 | $9.12 | 592,400 | — | — | — | — | — |
| 2002-05-31 | $8.83 | $9.20 | $8.83 | $9.07 | 457,200 | — | — | — | — | — |
| 2002-05-30 | $8.70 | $8.95 | $8.62 | $8.80 | 340,400 | — | — | — | — | — |
| 2002-05-29 | $8.77 | $8.86 | $8.62 | $8.69 | 276,400 | — | — | — | — | — |
| 2002-05-28 | $9.05 | $9.08 | $8.69 | $8.76 | 219,600 | — | — | — | — | — |
| 2002-05-24 | $8.98 | $9.07 | $8.77 | $9.07 | 311,600 | — | — | — | — | — |
| 2002-05-23 | $8.66 | $9.06 | $8.55 | $9.01 | 446,000 | — | — | — | — | — |
| 2002-05-22 | $8.58 | $8.73 | $8.49 | $8.69 | 528,400 | — | — | — | — | — |
| 2002-05-21 | $8.61 | $8.75 | $8.49 | $8.57 | 490,000 | — | — | — | — | — |
| 2002-05-20 | $8.93 | $8.93 | $8.59 | $8.67 | 420,800 | — | — | — | — | — |
| 2002-05-17 | $9.06 | $9.12 | $8.75 | $8.92 | 335,200 | — | — | — | — | — |
| 2002-05-16 | $9.23 | $9.23 | $9.03 | $9.03 | 260,400 | — | — | — | — | — |
| 2002-05-15 | $9.17 | $9.38 | $9.14 | $9.24 | 403,600 | — | — | — | $0.01 | — |
| 2002-05-14 | $9.30 | $9.38 | $9.09 | $9.23 | 458,400 | — | — | — | — | — |
| 2002-05-13 | $8.86 | $9.24 | $8.81 | $9.21 | 276,800 | — | — | — | — | — |
| 2002-05-10 | $8.86 | $9.05 | $8.74 | $8.84 | 284,400 | — | — | — | — | — |
| 2002-05-09 | $9.36 | $9.36 | $8.86 | $8.89 | 518,400 | — | — | — | — | — |
| 2002-05-08 | $8.93 | $9.50 | $8.93 | $9.40 | 431,600 | — | — | — | — | — |
| 2002-05-07 | $8.91 | $9.05 | $8.81 | $8.86 | 300,800 | — | — | — | — | — |
| 2002-05-06 | $9.07 | $9.21 | $8.88 | $8.88 | 272,400 | — | — | — | — | — |
| 2002-05-03 | $9.52 | $9.53 | $8.99 | $9.04 | 533,200 | — | — | — | — | — |
| 2002-05-02 | $9.43 | $9.55 | $9.35 | $9.50 | 360,800 | — | — | — | — | — |
| 2002-05-01 | $9.59 | $9.64 | $9.21 | $9.42 | 481,200 | — | — | — | — | — |
| 2002-04-30 | $9.38 | $9.85 | $9.38 | $9.60 | 1,017,200 | — | — | — | — | — |
| 2002-04-29 | $9.11 | $9.43 | $8.95 | $9.38 | 374,000 | — | — | — | — | — |
| 2002-04-26 | $9.18 | $9.35 | $9.07 | $9.11 | 359,200 | — | — | — | — | — |
| 2002-04-25 | $9.04 | $9.25 | $9.00 | $9.24 | 343,600 | — | — | — | — | — |
| 2002-04-24 | $9.00 | $9.10 | $9.00 | $9.01 | 315,200 | — | — | — | — | — |
| 2002-04-23 | $8.99 | $9.00 | $8.89 | $8.98 | 280,800 | — | — | — | — | — |
| 2002-04-22 | $8.96 | $9.05 | $8.81 | $8.99 | 274,800 | — | — | — | — | — |
| 2002-04-19 | $9.06 | $9.16 | $8.92 | $8.98 | 199,600 | — | — | — | — | — |
| 2002-04-18 | $8.85 | $9.10 | $8.59 | $9.02 | 915,200 | — | — | — | — | — |
| 2002-04-17 | $9.14 | $9.17 | $8.85 | $8.85 | 314,800 | — | — | — | — | — |
| 2002-04-16 | $9.19 | $9.39 | $9.10 | $9.14 | 536,400 | — | — | — | — | — |
| 2002-04-15 | $9.25 | $9.33 | $9.02 | $9.19 | 618,800 | — | — | — | — | — |
| 2002-04-12 | $8.85 | $9.41 | $8.67 | $9.30 | 754,400 | — | — | — | — | — |
| 2002-04-11 | $9.36 | $9.36 | $8.68 | $8.79 | 900,000 | — | — | — | — | — |
| 2002-04-10 | $9.32 | $9.38 | $9.21 | $9.36 | 478,400 | — | — | — | — | — |
| 2002-04-09 | $9.50 | $9.61 | $9.32 | $9.32 | 435,200 | — | — | — | — | — |
| 2002-04-08 | $9.29 | $9.65 | $9.14 | $9.49 | 689,200 | — | — | — | — | — |
| 2002-04-05 | $9.61 | $9.84 | $9.30 | $9.32 | 530,000 | — | — | — | — | — |
| 2002-04-04 | $9.31 | $9.93 | $9.27 | $9.60 | 1,028,800 | — | — | — | — | — |
| 2002-04-03 | $9.39 | $9.44 | $9.31 | $9.31 | 273,200 | — | — | — | — | — |
| 2002-04-02 | $9.23 | $9.44 | $9.20 | $9.35 | 332,400 | — | — | — | — | — |
| 2002-04-01 | $9.14 | $9.44 | $9.04 | $9.26 | 359,200 | — | — | — | — | — |
| 2002-03-28 | $9.23 | $9.59 | $9.13 | $9.16 | 435,600 | — | — | — | — | — |
| 2002-03-27 | $9.29 | $9.30 | $9.23 | $9.23 | 474,800 | — | — | — | — | — |
| 2002-03-26 | $9.14 | $9.39 | $9.14 | $9.28 | 622,800 | — | — | — | — | — |
| 2002-03-25 | $9.00 | $9.12 | $8.70 | $9.10 | 538,400 | — | — | — | — | — |
| 2002-03-22 | $9.26 | $9.51 | $8.93 | $8.97 | 1,010,400 | — | — | — | — | — |
| 2002-03-21 | $8.94 | $9.30 | $8.93 | $9.25 | 1,342,000 | — | — | — | — | — |
| 2002-03-20 | $8.88 | $9.09 | $8.64 | $8.91 | 1,170,800 | — | — | — | — | — |
| 2002-03-19 | $8.75 | $8.88 | $8.60 | $8.83 | 643,200 | — | — | — | — | — |
| 2002-03-18 | $8.09 | $8.79 | $7.99 | $8.76 | 1,752,000 | — | — | — | — | — |
| 2002-03-15 | $7.94 | $8.12 | $7.94 | $8.05 | 414,000 | — | — | — | — | — |
| 2002-03-14 | $8.14 | $8.15 | $8.03 | $8.11 | 222,400 | — | — | — | — | — |
| 2002-03-13 | $8.38 | $8.39 | $8.15 | $8.17 | 210,400 | — | — | — | — | — |
| 2002-03-12 | $8.32 | $8.46 | $8.26 | $8.35 | 404,000 | — | — | — | — | — |
| 2002-03-11 | $8.46 | $8.54 | $8.21 | $8.35 | 718,000 | — | — | — | — | — |
| 2002-03-08 | $7.84 | $8.43 | $7.84 | $8.40 | 1,193,200 | — | — | — | — | — |
| 2002-03-07 | $7.78 | $8.03 | $7.78 | $7.82 | 588,800 | — | — | — | — | — |
| 2002-03-06 | $7.84 | $7.84 | $7.65 | $7.74 | 408,400 | — | — | — | — | — |
| 2002-03-05 | $7.97 | $8.06 | $7.82 | $7.82 | 545,600 | — | — | — | — | — |
| 2002-03-04 | $7.91 | $7.93 | $7.82 | $7.92 | 606,000 | — | — | — | — | — |
| 2002-03-01 | $7.67 | $7.86 | $7.67 | $7.86 | 442,800 | — | — | — | — | — |
| 2002-02-28 | $7.60 | $7.94 | $7.55 | $7.64 | 1,262,000 | — | — | — | — | — |
| 2002-02-27 | $7.89 | $7.94 | $7.47 | $7.60 | 377,600 | — | — | — | — | — |
| 2002-02-26 | $7.91 | $7.93 | $7.84 | $7.89 | 142,400 | — | — | — | — | — |
| 2002-02-25 | $7.84 | $7.90 | $7.76 | $7.90 | 435,200 | — | — | — | — | — |
| 2002-02-22 | $7.78 | $7.84 | $7.69 | $7.84 | 466,400 | — | — | — | — | — |
| 2002-02-21 | $8.10 | $8.11 | $7.72 | $7.75 | 324,800 | — | — | — | — | — |
| 2002-02-20 | $8.02 | $8.09 | $7.88 | $8.09 | 525,200 | — | — | — | — | — |
| 2002-02-19 | $8.24 | $8.25 | $8.00 | $8.02 | 412,400 | — | — | — | — | — |
| 2002-02-15 | $8.25 | $8.32 | $8.19 | $8.22 | 734,000 | — | — | — | — | — |
| 2002-02-14 | $8.34 | $8.39 | $8.25 | $8.25 | 242,400 | — | — | — | — | — |
| 2002-02-13 | $8.31 | $8.36 | $8.24 | $8.28 | 806,400 | — | — | — | — | — |
| 2002-02-12 | $8.20 | $8.43 | $8.20 | $8.29 | 376,000 | — | — | — | $0.01 | — |
| 2002-02-11 | $8.27 | $8.35 | $8.19 | $8.20 | 361,600 | — | — | — | — | — |
| 2002-02-08 | $8.12 | $8.27 | $8.12 | $8.26 | 315,200 | — | — | — | — | — |
| 2002-02-07 | $8.23 | $8.26 | $8.12 | $8.13 | 318,800 | — | — | — | — | — |
| 2002-02-06 | $8.34 | $8.34 | $8.21 | $8.24 | 301,600 | — | — | — | — | — |
| 2002-02-05 | $8.40 | $8.54 | $8.25 | $8.35 | 181,600 | — | — | — | — | — |
| 2002-02-04 | $8.45 | $8.46 | $8.21 | $8.35 | 392,000 | — | — | — | — | — |
| 2002-02-01 | $8.90 | $8.94 | $8.49 | $8.49 | 534,400 | — | — | — | — | — |
| 2002-01-31 | $8.56 | $8.99 | $8.54 | $8.98 | 602,000 | — | — | — | — | — |
| 2002-01-30 | $8.23 | $8.68 | $8.21 | $8.50 | 470,400 | — | — | — | — | — |
| 2002-01-29 | $8.32 | $8.32 | $8.20 | $8.23 | 825,600 | — | — | — | — | — |
| 2002-01-28 | $8.39 | $8.39 | $8.21 | $8.30 | 338,400 | — | — | — | — | — |
| 2002-01-25 | $8.65 | $8.88 | $8.43 | $8.50 | 310,800 | — | — | — | — | — |
| 2002-01-24 | $8.65 | $8.70 | $8.52 | $8.65 | 282,400 | — | — | — | — | — |
| 2002-01-23 | $8.51 | $8.65 | $8.51 | $8.65 | 337,200 | — | — | — | — | — |
| 2002-01-22 | $8.64 | $8.73 | $8.46 | $8.51 | 227,200 | — | — | — | — | — |
| 2002-01-18 | $8.95 | $8.96 | $8.61 | $8.66 | 336,800 | — | — | — | — | — |
| 2002-01-17 | $8.75 | $9.11 | $8.55 | $9.00 | 503,200 | — | — | — | — | — |
| 2002-01-16 | $8.64 | $8.84 | $8.61 | $8.74 | 337,600 | — | — | — | — | — |
| 2002-01-15 | $8.61 | $8.61 | $8.38 | $8.60 | 203,600 | — | — | — | — | — |
| 2002-01-14 | $8.46 | $8.61 | $8.43 | $8.61 | 222,400 | — | — | — | — | — |
| 2002-01-11 | $8.35 | $8.50 | $8.35 | $8.45 | 272,000 | — | — | — | — | — |
| 2002-01-10 | $8.24 | $8.36 | $8.12 | $8.30 | 904,800 | — | — | — | — | — |
| 2002-01-09 | $8.31 | $8.52 | $8.19 | $8.19 | 304,800 | — | — | — | — | — |
| 2002-01-08 | $8.23 | $8.31 | $8.06 | $8.28 | 318,800 | — | — | — | — | — |
| 2002-01-07 | $8.56 | $8.56 | $8.25 | $8.25 | 330,000 | — | — | — | — | — |
| 2002-01-04 | $8.65 | $8.73 | $8.31 | $8.59 | 672,000 | — | — | — | — | — |
| 2002-01-03 | $8.45 | $8.65 | $8.44 | $8.64 | 582,800 | — | — | — | — | — |
| 2002-01-02 | $8.54 | $8.55 | $8.35 | $8.44 | 439,600 | — | — | — | — | — |
| 2001-12-31 | $8.70 | $8.85 | $8.60 | $8.60 | 320,800 | — | — | — | — | — |
| 2001-12-28 | $8.66 | $8.79 | $8.52 | $8.70 | 439,200 | — | — | — | — | — |
| 2001-12-27 | $8.52 | $8.69 | $8.46 | $8.64 | 609,600 | — | — | — | — | — |
| 2001-12-26 | $8.01 | $8.56 | $8.00 | $8.52 | 322,000 | — | — | — | — | — |
| 2001-12-24 | $7.87 | $7.98 | $7.85 | $7.98 | 76,800 | — | — | — | — | — |
| 2001-12-21 | $7.79 | $7.87 | $7.71 | $7.85 | 930,800 | — | — | — | — | — |
| 2001-12-20 | $7.82 | $8.02 | $7.78 | $7.79 | 366,400 | — | — | — | — | — |
| 2001-12-19 | $7.68 | $7.97 | $7.61 | $7.79 | 614,400 | — | — | — | — | — |
| 2001-12-18 | $7.62 | $7.80 | $7.60 | $7.66 | 821,600 | — | — | — | — | — |
| 2001-12-17 | $7.62 | $7.64 | $7.38 | $7.59 | 581,200 | — | — | — | — | — |
| 2001-12-14 | $8.02 | $8.19 | $7.61 | $7.62 | 476,000 | — | — | — | — | — |
| 2001-12-13 | $8.23 | $8.25 | $7.95 | $8.04 | 366,400 | — | — | — | — | — |
| 2001-12-12 | $8.12 | $8.27 | $8.12 | $8.25 | 290,400 | — | — | — | — | — |
| 2001-12-11 | $8.31 | $8.31 | $8.00 | $8.12 | 571,200 | — | — | — | — | — |
| 2001-12-10 | $8.23 | $8.34 | $8.07 | $8.27 | 789,600 | — | — | — | — | — |
| 2001-12-07 | $8.64 | $8.73 | $8.43 | $8.43 | 426,000 | — | — | — | — | — |
| 2001-12-06 | $8.74 | $8.94 | $8.62 | $8.65 | 385,200 | — | — | — | — | — |
| 2001-12-05 | $8.70 | $8.81 | $8.68 | $8.69 | 633,200 | — | — | — | — | — |
| 2001-12-04 | $8.69 | $8.75 | $8.59 | $8.70 | 513,200 | — | — | — | — | — |
| 2001-12-03 | $8.32 | $8.75 | $8.06 | $8.69 | 518,800 | — | — | — | — | — |
| 2001-11-30 | $8.37 | $8.60 | $8.23 | $8.35 | 615,600 | — | — | — | — | — |
| 2001-11-29 | $7.97 | $8.36 | $7.93 | $8.35 | 284,800 | — | — | — | — | — |
| 2001-11-28 | $8.44 | $8.48 | $7.84 | $7.94 | 364,400 | — | — | — | — | — |
| 2001-11-27 | $8.23 | $8.53 | $8.23 | $8.45 | 364,400 | — | — | — | — | — |
| 2001-11-26 | $7.80 | $8.20 | $7.66 | $8.20 | 735,200 | — | — | — | — | — |
| 2001-11-23 | $7.65 | $7.85 | $7.45 | $7.80 | 232,400 | — | — | — | — | — |
| 2001-11-21 | $7.91 | $7.96 | $7.64 | $7.65 | 261,600 | — | — | — | — | — |
| 2001-11-20 | $8.20 | $8.23 | $7.88 | $7.88 | 1,246,800 | — | — | — | — | — |
| 2001-11-19 | $7.76 | $8.38 | $7.75 | $8.25 | 818,000 | — | — | — | — | — |
| 2001-11-16 | $7.50 | $7.81 | $7.50 | $7.72 | 390,800 | — | — | — | — | — |
| 2001-11-15 | $7.59 | $7.65 | $7.40 | $7.40 | 233,600 | — | — | — | — | — |
| 2001-11-14 | $7.74 | $7.78 | $7.60 | $7.61 | 132,800 | — | — | — | $0.01 | — |
| 2001-11-13 | $7.53 | $7.78 | $7.53 | $7.72 | 478,400 | — | — | — | — | — |
| 2001-11-12 | $7.35 | $7.53 | $7.33 | $7.51 | 149,200 | — | — | — | — | — |
| 2001-11-09 | $7.36 | $7.38 | $7.25 | $7.36 | 408,400 | — | — | — | — | — |
| 2001-11-08 | $7.39 | $7.49 | $7.32 | $7.34 | 315,600 | — | — | — | — | — |
| 2001-11-07 | $7.31 | $7.45 | $7.31 | $7.41 | 226,400 | — | — | — | — | — |
| 2001-11-06 | $7.19 | $7.38 | $7.16 | $7.35 | 316,800 | — | — | — | — | — |
| 2001-11-05 | $6.94 | $7.24 | $6.94 | $7.18 | 353,600 | — | — | — | — | — |
| 2001-11-02 | $7.22 | $7.31 | $7.11 | $7.18 | 235,200 | — | — | — | — | — |
| 2001-11-01 | $7.47 | $7.50 | $7.22 | $7.34 | 482,000 | — | — | — | — | — |
| 2001-10-31 | $7.10 | $7.51 | $7.10 | $7.49 | 409,200 | — | — | — | — | — |
| 2001-10-30 | $7.05 | $7.15 | $6.90 | $7.10 | 482,400 | — | — | — | — | — |
| 2001-10-29 | $7.49 | $7.49 | $7.06 | $7.07 | 514,000 | — | — | — | — | — |
| 2001-10-26 | $7.43 | $7.54 | $7.38 | $7.53 | 185,200 | — | — | — | — | — |
| 2001-10-25 | $7.46 | $7.53 | $7.28 | $7.44 | 349,600 | — | — | — | — | — |
| 2001-10-24 | $7.49 | $7.55 | $7.49 | $7.55 | 141,600 | — | — | — | — | — |
| 2001-10-23 | $7.47 | $7.54 | $7.43 | $7.49 | 224,400 | — | — | — | — | — |
| 2001-10-22 | $7.54 | $7.54 | $7.22 | $7.45 | 294,800 | — | — | — | — | — |
| 2001-10-19 | $7.46 | $7.54 | $7.36 | $7.54 | 266,800 | — | — | — | — | — |
| 2001-10-18 | $7.45 | $7.53 | $6.95 | $7.40 | 349,600 | — | — | — | — | — |
| 2001-10-17 | $7.63 | $7.65 | $7.42 | $7.46 | 334,000 | — | — | — | — | — |
| 2001-10-16 | $7.57 | $7.68 | $7.49 | $7.62 | 638,800 | — | — | — | — | — |
| 2001-10-15 | $7.45 | $7.62 | $7.43 | $7.57 | 240,800 | — | — | — | — | — |
| 2001-10-12 | $7.70 | $7.76 | $7.46 | $7.48 | 170,400 | — | — | — | — | — |
| 2001-10-11 | $7.61 | $7.78 | $7.61 | $7.68 | 255,200 | — | — | — | — | — |
| 2001-10-10 | $7.41 | $7.61 | $7.41 | $7.61 | 288,000 | — | — | — | — | — |
| 2001-10-09 | $7.35 | $7.54 | $7.35 | $7.41 | 444,400 | — | — | — | — | — |
| 2001-10-08 | $7.50 | $7.50 | $7.32 | $7.34 | 155,200 | — | — | — | — | — |
| 2001-10-05 | $7.45 | $7.62 | $7.12 | $7.52 | 409,200 | — | — | — | — | — |
| 2001-10-04 | $7.80 | $7.80 | $7.46 | $7.47 | 559,200 | — | — | — | — | — |
| 2001-10-03 | $7.38 | $7.97 | $7.29 | $7.82 | 298,000 | — | — | — | — | — |
| 2001-10-02 | $7.24 | $7.49 | $7.24 | $7.41 | 298,400 | — | — | — | — | — |
| 2001-10-01 | $7.34 | $7.35 | $7.10 | $7.24 | 441,200 | — | — | — | — | — |
| 2001-09-28 | $6.80 | $7.49 | $6.79 | $7.35 | 975,600 | — | — | — | — | — |
| 2001-09-27 | $6.34 | $6.77 | $6.34 | $6.76 | 281,600 | — | — | — | — | — |
| 2001-09-26 | $6.50 | $6.64 | $6.28 | $6.34 | 1,187,600 | — | — | — | — | — |
| 2001-09-25 | $6.10 | $6.74 | $6.10 | $6.51 | 1,120,400 | — | — | — | — | — |
| 2001-09-24 | $5.90 | $6.20 | $5.81 | $6.11 | 926,400 | — | — | — | — | — |
| 2001-09-21 | $5.64 | $6.19 | $5.53 | $5.76 | 972,000 | — | — | — | — | — |
| 2001-09-20 | $6.15 | $6.15 | $5.78 | $5.85 | 423,600 | — | — | — | — | — |
| 2001-09-19 | $6.50 | $6.65 | $6.04 | $6.15 | 559,600 | — | — | — | — | — |
| 2001-09-18 | $6.16 | $6.51 | $6.06 | $6.44 | 2,638,400 | — | — | — | — | — |
| 2001-09-17 | $6.75 | $6.75 | $6.05 | $6.21 | 782,400 | — | — | — | — | — |
| 2001-09-10 | $7.35 | $7.36 | $7.14 | $7.24 | 315,600 | — | — | — | — | — |
| 2001-09-07 | $7.50 | $7.62 | $7.31 | $7.50 | 1,041,200 | — | — | — | — | — |
| 2001-09-06 | $8.46 | $8.61 | $7.43 | $7.75 | 1,967,200 | — | — | — | — | — |
| 2001-09-05 | $8.93 | $8.93 | $8.48 | $8.48 | 286,400 | — | — | — | — | — |
| 2001-09-04 | $8.94 | $9.25 | $8.89 | $8.91 | 513,600 | — | — | — | — | — |
| 2001-08-31 | $8.55 | $8.94 | $8.55 | $8.89 | 451,600 | — | — | — | — | — |
| 2001-08-30 | $8.41 | $8.60 | $8.31 | $8.56 | 229,600 | — | — | — | — | — |
| 2001-08-29 | $8.31 | $8.51 | $8.05 | $8.43 | 306,000 | — | — | — | — | — |
| 2001-08-28 | $8.65 | $8.69 | $8.31 | $8.31 | 242,000 | — | — | — | — | — |
| 2001-08-27 | $8.66 | $8.70 | $8.65 | $8.65 | 161,200 | — | — | — | — | — |
| 2001-08-24 | $8.57 | $8.69 | $8.56 | $8.66 | 189,200 | — | — | — | — | — |
| 2001-08-23 | $8.79 | $8.88 | $8.55 | $8.57 | 356,800 | — | — | — | — | — |
| 2001-08-22 | $8.58 | $8.82 | $8.58 | $8.80 | 309,200 | — | — | — | — | — |
| 2001-08-21 | $8.73 | $8.73 | $8.53 | $8.55 | 638,800 | — | — | — | — | — |
| 2001-08-20 | $8.73 | $8.94 | $8.73 | $8.80 | 315,200 | — | — | — | — | — |
| 2001-08-17 | $8.77 | $8.80 | $8.72 | $8.73 | 667,600 | — | — | — | — | — |
| 2001-08-16 | $8.77 | $8.79 | $8.65 | $8.75 | 306,800 | — | — | — | — | — |
| 2001-08-15 | $8.91 | $9.32 | $8.74 | $8.77 | 1,165,600 | — | — | — | $0.01 | — |
| 2001-08-14 | $8.52 | $8.96 | $8.52 | $8.89 | 746,000 | — | — | — | — | — |
| 2001-08-13 | $8.24 | $8.75 | $8.24 | $8.57 | 1,308,000 | — | — | — | — | — |
| 2001-08-10 | $8.00 | $8.24 | $8.00 | $8.23 | 366,400 | — | — | — | — | — |
| 2001-08-09 | $7.89 | $8.00 | $7.80 | $8.00 | 348,400 | — | — | — | — | — |
| 2001-08-08 | $7.99 | $8.00 | $7.90 | $7.90 | 264,800 | — | — | — | — | — |
| 2001-08-07 | $7.94 | $8.00 | $7.86 | $7.99 | 190,400 | — | — | — | — | — |
| 2001-08-06 | $7.97 | $8.09 | $7.94 | $7.94 | 564,800 | — | — | — | — | — |
| 2001-08-03 | $8.11 | $8.11 | $7.96 | $7.99 | 507,600 | — | — | — | — | — |
| 2001-08-02 | $8.21 | $8.28 | $8.18 | $8.18 | 421,200 | — | — | — | — | — |
| 2001-08-01 | $8.07 | $8.25 | $8.07 | $8.21 | 368,400 | — | — | — | — | — |
| 2001-07-31 | $8.24 | $8.30 | $8.06 | $8.07 | 347,200 | — | — | — | — | — |
| 2001-07-30 | $8.47 | $8.48 | $8.20 | $8.24 | 501,200 | — | — | — | — | — |
| 2001-07-27 | $8.48 | $8.50 | $8.41 | $8.47 | 732,000 | — | — | — | — | — |
| 2001-07-26 | $8.43 | $8.50 | $8.29 | $8.49 | 294,000 | — | — | — | — | — |
| 2001-07-25 | $8.50 | $8.50 | $8.30 | $8.43 | 184,800 | — | — | — | — | — |
| 2001-07-24 | $8.64 | $8.64 | $8.46 | $8.50 | 934,800 | — | — | — | — | — |
| 2001-07-23 | $8.50 | $8.69 | $8.23 | $8.52 | 1,524,000 | — | — | — | — | — |
| 2001-07-20 | $7.84 | $8.81 | $7.84 | $8.77 | 3,266,800 | — | — | — | — | — |
| 2001-07-19 | $7.62 | $7.84 | $7.50 | $7.80 | 2,679,600 | — | — | — | — | — |
| 2001-07-18 | $7.22 | $7.22 | $6.88 | $6.90 | 139,200 | — | — | — | — | — |
| 2001-07-17 | $7.19 | $7.26 | $7.16 | $7.22 | 190,000 | — | — | — | — | — |
| 2001-07-16 | $7.30 | $7.31 | $7.15 | $7.16 | 93,200 | — | — | — | — | — |
| 2001-07-13 | $7.24 | $7.32 | $7.22 | $7.31 | 151,200 | — | — | — | — | — |
| 2001-07-12 | $7.10 | $7.28 | $7.03 | $7.24 | 349,600 | — | — | — | — | — |
| 2001-07-11 | $7.10 | $7.15 | $7.03 | $7.10 | 250,800 | — | — | — | — | — |
| 2001-07-10 | $7.50 | $7.50 | $7.10 | $7.10 | 346,800 | — | — | — | — | — |
| 2001-07-09 | $7.70 | $7.71 | $7.47 | $7.50 | 556,400 | — | — | — | — | — |
| 2001-07-06 | $7.95 | $7.97 | $7.70 | $7.70 | 181,200 | — | — | — | — | — |
| 2001-07-05 | $7.79 | $8.07 | $7.79 | $7.96 | 460,400 | — | — | — | — | — |
| 2001-07-03 | $7.64 | $7.81 | $7.60 | $7.79 | 197,200 | — | — | — | — | — |
| 2001-07-02 | $7.53 | $7.66 | $7.49 | $7.66 | 410,000 | — | — | — | — | — |
| 2001-06-29 | $7.49 | $7.53 | $7.46 | $7.53 | 523,200 | — | — | — | — | — |
| 2001-06-28 | $7.32 | $7.50 | $7.32 | $7.46 | 433,600 | — | — | — | — | — |
| 2001-06-27 | $7.26 | $7.31 | $7.19 | $7.26 | 396,400 | — | — | — | — | — |
| 2001-06-26 | $7.12 | $7.28 | $7.12 | $7.24 | 731,200 | — | — | — | — | — |
| 2001-06-25 | $7.00 | $7.16 | $7.00 | $7.15 | 233,600 | — | — | — | — | — |
| 2001-06-22 | $7.02 | $7.02 | $6.95 | $6.99 | 276,800 | — | — | — | — | — |
| 2001-06-21 | $6.90 | $7.15 | $6.90 | $6.94 | 946,400 | — | — | — | — | — |
| 2001-06-20 | $6.78 | $6.91 | $6.78 | $6.90 | 306,400 | — | — | — | — | — |
| 2001-06-19 | $6.85 | $6.86 | $6.76 | $6.78 | 145,200 | — | — | — | — | — |
| 2001-06-18 | $6.82 | $6.93 | $6.78 | $6.85 | 177,600 | — | — | — | — | — |
| 2001-06-15 | $6.82 | $6.88 | $6.75 | $6.78 | 436,000 | — | — | — | — | — |
| 2001-06-14 | $6.94 | $6.97 | $6.82 | $6.86 | 155,600 | — | — | — | — | — |
| 2001-06-13 | $6.86 | $7.07 | $6.86 | $6.94 | 111,600 | — | — | — | — | — |
| 2001-06-12 | $6.72 | $6.88 | $6.71 | $6.85 | 351,600 | — | — | — | — | — |
| 2001-06-11 | $6.83 | $6.84 | $6.72 | $6.74 | 267,200 | — | — | — | — | — |
| 2001-06-08 | $6.85 | $6.86 | $6.82 | $6.84 | 111,600 | — | — | — | — | — |
| 2001-06-07 | $6.75 | $6.93 | $6.75 | $6.88 | 400,000 | — | — | — | — | — |
| 2001-06-06 | $6.76 | $6.81 | $6.73 | $6.78 | 279,200 | — | — | — | — | — |
| 2001-06-05 | $6.80 | $6.80 | $6.65 | $6.78 | 513,600 | — | — | — | — | — |
| 2001-06-04 | $6.54 | $6.70 | $6.54 | $6.70 | 92,800 | — | — | — | — | — |
| 2001-06-01 | $6.57 | $6.60 | $6.50 | $6.51 | 77,200 | — | — | — | — | — |
| 2001-05-31 | $6.50 | $6.68 | $6.50 | $6.57 | 350,400 | — | — | — | — | — |
| 2001-05-30 | $6.36 | $6.50 | $6.36 | $6.49 | 334,000 | — | — | — | — | — |
| 2001-05-29 | $6.34 | $6.44 | $6.32 | $6.36 | 271,200 | — | — | — | — | — |
| 2001-05-25 | $6.28 | $6.35 | $6.28 | $6.35 | 251,600 | — | — | — | — | — |
| 2001-05-24 | $6.47 | $6.47 | $6.16 | $6.28 | 375,200 | — | — | — | — | — |
| 2001-05-23 | $6.61 | $6.62 | $6.46 | $6.47 | 323,200 | — | — | — | — | — |
| 2001-05-22 | $6.62 | $6.93 | $6.56 | $6.62 | 606,800 | — | — | — | — | — |
| 2001-05-21 | $6.47 | $6.57 | $6.43 | $6.57 | 113,600 | — | — | — | — | — |
| 2001-05-18 | $6.50 | $6.55 | $6.49 | $6.50 | 119,600 | — | — | — | — | — |
| 2001-05-17 | $6.28 | $6.55 | $6.28 | $6.53 | 278,800 | — | — | — | — | — |
| 2001-05-16 | $6.16 | $6.30 | $6.12 | $6.26 | 309,600 | — | — | — | — | — |
| 2001-05-15 | $6.04 | $6.25 | $6.04 | $6.18 | 244,800 | — | — | — | $0.01 | — |
| 2001-05-14 | $5.79 | $6.03 | $5.63 | $6.02 | 136,400 | — | — | — | — | — |
| 2001-05-11 | $5.95 | $5.95 | $5.75 | $5.75 | 71,600 | — | — | — | — | — |
| 2001-05-10 | $6.01 | $6.04 | $5.92 | $5.92 | 161,600 | — | — | — | — | — |
| 2001-05-09 | $6.28 | $6.28 | $6.06 | $6.06 | 213,200 | — | — | — | — | — |
| 2001-05-08 | $6.12 | $6.29 | $6.12 | $6.29 | 920,000 | — | — | — | — | — |
| 2001-05-07 | $6.03 | $6.12 | $6.03 | $6.10 | 176,000 | — | — | — | — | — |
| 2001-05-04 | $5.96 | $6.05 | $5.95 | $5.99 | 521,600 | — | — | — | — | — |
| 2001-05-03 | $6.07 | $6.10 | $5.95 | $6.00 | 289,200 | — | — | — | — | — |
| 2001-05-02 | $6.00 | $6.24 | $5.80 | $6.11 | 547,600 | — | — | — | — | — |
| 2001-05-01 | $5.29 | $6.09 | $5.29 | $5.97 | 889,200 | — | — | — | — | — |
| 2001-04-30 | $5.20 | $5.40 | $5.19 | $5.29 | 946,800 | — | — | — | — | — |
| 2001-04-27 | $5.25 | $5.25 | $5.23 | $5.25 | 549,200 | — | — | — | — | — |
| 2001-04-26 | $5.26 | $5.29 | $5.23 | $5.24 | 469,200 | — | — | — | — | — |
| 2001-04-25 | $5.22 | $5.29 | $5.22 | $5.26 | 326,000 | — | — | — | — | — |
| 2001-04-24 | $5.22 | $5.23 | $5.19 | $5.22 | 626,000 | — | — | — | — | — |
| 2001-04-23 | $5.28 | $5.28 | $5.21 | $5.22 | 946,400 | — | — | — | — | — |
| 2001-04-20 | $5.35 | $5.45 | $5.24 | $5.25 | 1,139,600 | — | — | — | — | — |
| 2001-04-19 | $5.30 | $5.32 | $5.16 | $5.31 | 121,600 | — | — | — | — | — |
| 2001-04-18 | $5.25 | $5.35 | $5.25 | $5.32 | 285,200 | — | — | — | — | — |
| 2001-04-17 | $5.35 | $5.44 | $5.26 | $5.38 | 581,200 | — | — | — | — | — |
| 2001-04-16 | $5.57 | $5.57 | $5.36 | $5.38 | 368,000 | — | — | — | — | — |
| 2001-04-12 | $5.17 | $5.59 | $5.17 | $5.59 | 689,200 | — | — | — | — | — |
| 2001-04-11 | $4.88 | $5.22 | $4.88 | $5.22 | 1,570,000 | — | — | — | — | — |
| 2001-04-10 | $4.68 | $4.78 | $4.68 | $4.76 | 954,400 | — | — | — | — | — |
| 2001-04-09 | $4.72 | $4.74 | $4.61 | $4.65 | 113,600 | — | — | — | — | — |
| 2001-04-06 | $4.52 | $4.74 | $4.50 | $4.71 | 476,000 | — | — | — | — | — |
| 2001-04-05 | $4.50 | $4.53 | $4.48 | $4.53 | 629,200 | — | — | — | — | — |
| 2001-04-04 | $4.46 | $4.50 | $4.44 | $4.50 | 606,000 | — | — | — | — | — |
| 2001-04-03 | $4.45 | $4.50 | $4.36 | $4.50 | 192,800 | — | — | — | — | — |
| 2001-04-02 | $4.60 | $4.60 | $4.43 | $4.45 | 685,600 | — | — | — | — | — |
| 2001-03-30 | $4.32 | $4.62 | $4.32 | $4.62 | 1,308,800 | — | — | — | — | — |
| 2001-03-29 | $4.45 | $4.45 | $4.32 | $4.32 | 535,200 | — | — | — | — | — |
| 2001-03-28 | $4.57 | $4.60 | $4.46 | $4.46 | 420,800 | — | — | — | — | — |
| 2001-03-27 | $4.60 | $4.61 | $4.53 | $4.59 | 435,200 | — | — | — | — | — |
| 2001-03-26 | $4.61 | $4.62 | $4.57 | $4.62 | 207,600 | — | — | — | — | — |
| 2001-03-23 | $4.47 | $4.57 | $4.47 | $4.57 | 757,600 | — | — | — | — | — |
| 2001-03-22 | $4.31 | $4.46 | $4.25 | $4.46 | 2,125,600 | — | — | — | — | — |
| 2001-03-21 | $4.28 | $4.30 | $4.06 | $4.16 | 135,200 | — | — | — | — | — |
| 2001-03-20 | $4.31 | $4.39 | $4.25 | $4.28 | 222,000 | — | — | — | — | — |
| 2001-03-19 | $4.29 | $4.44 | $4.29 | $4.30 | 1,173,600 | — | — | — | — | — |
| 2001-03-16 | $4.39 | $4.45 | $4.34 | $4.34 | 402,800 | — | — | — | — | — |
| 2001-03-15 | $4.45 | $4.45 | $4.29 | $4.36 | 1,160,400 | — | — | — | — | — |
| 2001-03-14 | $4.61 | $4.64 | $4.47 | $4.47 | 455,600 | — | — | — | — | — |
| 2001-03-13 | $4.71 | $4.71 | $4.61 | $4.61 | 671,600 | — | — | — | — | — |
| 2001-03-12 | $4.70 | $4.72 | $4.66 | $4.68 | 106,400 | — | — | — | — | — |
| 2001-03-09 | $4.70 | $4.70 | $4.68 | $4.70 | 269,600 | — | — | — | — | — |
| 2001-03-08 | $4.74 | $4.74 | $4.70 | $4.70 | 211,600 | — | — | — | — | — |
| 2001-03-07 | $4.70 | $4.75 | $4.70 | $4.75 | 89,600 | — | — | — | — | — |
| 2001-03-06 | $4.75 | $4.78 | $4.70 | $4.70 | 610,000 | — | — | — | — | — |
| 2001-03-05 | $4.69 | $4.76 | $4.69 | $4.75 | 402,800 | — | — | — | — | — |
| 2001-03-02 | $4.69 | $4.70 | $4.68 | $4.69 | 836,800 | — | — | — | — | — |
| 2001-03-01 | $4.72 | $4.72 | $4.68 | $4.68 | 155,200 | — | — | — | — | — |
| 2001-02-28 | $4.72 | $4.75 | $4.71 | $4.75 | 326,000 | — | — | — | — | — |
| 2001-02-27 | $4.75 | $4.75 | $4.72 | $4.72 | 690,000 | — | — | — | — | — |
| 2001-02-26 | $4.62 | $4.78 | $4.62 | $4.75 | 1,182,400 | — | — | — | — | — |
| 2001-02-23 | $4.53 | $4.68 | $4.50 | $4.61 | 1,222,800 | — | — | — | — | — |
| 2001-02-22 | $4.52 | $4.53 | $4.47 | $4.51 | 623,600 | — | — | — | — | — |
| 2001-02-21 | $4.52 | $4.52 | $4.47 | $4.52 | 443,600 | — | — | — | — | — |
| 2001-02-20 | $4.52 | $4.54 | $4.45 | $4.52 | 1,000,400 | — | — | — | — | — |
| 2001-02-16 | $4.53 | $4.53 | $4.35 | $4.52 | 427,200 | — | — | — | — | — |
| 2001-02-15 | $4.78 | $4.79 | $4.57 | $4.57 | 454,400 | — | — | — | — | — |
| 2001-02-14 | $4.81 | $4.81 | $4.77 | $4.77 | 135,600 | — | — | — | — | — |
| 2001-02-13 | $4.82 | $4.89 | $4.81 | $4.81 | 648,800 | — | — | — | — | — |
| 2001-02-12 | $4.94 | $4.94 | $4.82 | $4.82 | 327,200 | — | — | — | — | — |
| 2001-02-09 | $4.88 | $4.94 | $4.88 | $4.94 | 441,600 | — | — | — | — | — |
| 2001-02-08 | $5.00 | $5.04 | $4.88 | $4.88 | 578,800 | — | — | — | — | — |
| 2001-02-07 | $4.93 | $5.00 | $4.91 | $5.00 | 1,350,400 | — | — | — | — | — |
| 2001-02-06 | $4.97 | $5.01 | $4.94 | $4.94 | 1,338,800 | — | — | — | — | — |
| 2001-02-05 | $5.21 | $5.36 | $4.98 | $4.99 | 644,800 | — | — | — | — | — |
| 2001-02-02 | $5.19 | $5.25 | $5.15 | $5.21 | 795,600 | — | — | — | — | — |
| 2001-02-01 | $4.75 | $5.30 | $4.69 | $5.22 | 2,556,800 | — | — | — | — | — |
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.