Kadant Inc KAI
+2046.7%vs Day 1Spinoff of Thermo Fisher Scientific Inc (TMO) · Classic Spinoff · Spun Aug 9, 2001
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | August 9, 2001 |
| Days since spinoff | 9181 days · 9178 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | August 9, 2003 |
| Parent | Thermo Fisher Scientific Inc (TMO) |
| Day-1 reaction | |
| Day 1 open | $13.50 |
| Day 1 return (open→close) | -1.1% |
| Day 1 price (close) | $13.35 |
| Day 1 range | $13.05 – $13.50 +3.4% spread |
| Day 1 low held? | Breached after 22 sessions to -50.2% below |
| Price levels | |
| Post-spin low (closing) | $6.64 on Mar 9, 2009 · 2769 days post-spin |
| Current price (Sep 25, 2026) | $273.89 |
| Returns | |
| Return vs Day 1 (close) | +2046.7% |
| — range by day 1 entry theoretical bounds | +2022.9% to +2096.1% |
| Return vs post-spin low (price) | +4024.8% |
| Total return vs low incl. dividends since | +4216.1% |
| First-quarter return (≈90d) | -1.1% |
| 1-year return | +14.2% |
| 3-year return | +48.4% |
| 5-year return | +64.5% |
| Annualized return (CAGR) | +13.0% |
| Versus benchmarks | |
| S&P 500 over same window | +946.2% |
| Annualized excess vs S&P | +3.2% |
| Risk & recovery | |
| Max drawdown | -80.1% |
| Days to recover Day 1 | 13 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 11,808,457 |
| Treasury shares repurchased and held · Mar 31, 2026 | 2,815,702 |
| Diluted average shares the EPS denominator | 11,819,000 |
| Free float | 11,668,234 99% of shares outstanding |
| Held by institutions | 114% insiders 0.7% |
| Share count trend Mar 2025 → Mar 2026 | +0.3% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $43M |
| Normal volume baseline | 33,050 shares · now 4.45x |
| Day 1 volume | 22.3x normal · first week 16.8x |
| Decay | half in 5 sessions · normal by 36 |
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 · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $274.53 | $280.13 | $273.82 | $273.89 | 110,600 | 11,668,234 | 0.94% | $3.23B | — | — |
| 2026-09-24 | $275.55 | $276.69 | $269.56 | $274.42 | 106,900 | 11,668,234 | 0.91% | $3.24B | — | — |
| 2026-09-23 | $270.55 | $280.07 | $269.49 | $278.35 | 187,800 | 11,668,234 | 1.59% | $3.29B | — | — |
| 2026-09-22 | $271.16 | $274.90 | $268.20 | $272.11 | 101,100 | 11,668,234 | 0.86% | $3.21B | — | — |
| 2026-09-21 | $267.81 | $269.93 | $263.41 | $265.84 | 96,800 | 11,668,234 | 0.82% | $3.14B | — | — |
| 2026-09-18 | $267.84 | $269.64 | $264.46 | $265.56 | 309,300 | 11,668,234 | 2.62% | $3.14B | — | — |
| 2026-09-17 | $275.40 | $275.40 | $265.96 | $267.12 | 128,600 | 11,668,234 | 1.09% | $3.15B | — | — |
| 2026-09-16 | $268.40 | $274.27 | $264.53 | $270.00 | 147,600 | 11,668,234 | 1.25% | $3.19B | — | — |
| 2026-09-15 | $268.26 | $268.40 | $260.85 | $265.56 | 298,700 | 11,668,234 | 2.53% | $3.14B | — | — |
| 2026-09-14 | $262.00 | $272.00 | $260.25 | $267.30 | 303,100 | 11,668,234 | 2.57% | $3.16B | — | — |
| 2026-09-11 | $288.01 | $288.01 | $266.15 | $266.30 | 280,900 | 11,668,234 | 2.38% | $3.14B | — | — |
| 2026-09-10 | $288.13 | $290.09 | $281.80 | $286.23 | 258,000 | 11,668,234 | 2.18% | $3.38B | — | — |
| 2026-09-09 | $298.69 | $301.77 | $290.76 | $291.25 | 98,200 | 11,668,234 | 0.83% | $3.44B | — | — |
| 2026-09-08 | $299.07 | $302.14 | $297.72 | $299.54 | 140,600 | 11,668,234 | 1.19% | $3.54B | — | — |
| 2026-09-04 | $295.89 | $299.42 | $291.34 | $298.76 | 60,400 | 11,668,234 | 0.51% | $3.53B | — | — |
| 2026-09-03 | $298.76 | $300.45 | $292.67 | $297.56 | 146,700 | 11,668,234 | 1.24% | $3.51B | — | — |
| 2026-09-02 | $293.88 | $297.82 | $290.20 | $295.09 | 227,000 | 11,668,234 | 1.92% | $3.48B | — | — |
| 2026-09-01 | $294.70 | $298.80 | $290.77 | $292.48 | 150,800 | 11,668,234 | 1.28% | $3.45B | — | — |
| 2026-08-31 | $300.89 | $301.38 | $296.74 | $299.14 | 107,300 | 11,668,234 | 0.91% | $3.53B | — | — |
| 2026-08-28 | $305.73 | $307.71 | $296.18 | $302.24 | 148,500 | 11,668,234 | 1.26% | $3.57B | — | — |
| 2026-08-27 | $305.68 | $308.46 | $303.32 | $305.86 | 90,000 | 11,668,234 | 0.76% | $3.61B | — | — |
| 2026-08-26 | $307.38 | $309.80 | $302.65 | $305.92 | 65,600 | 11,668,234 | 0.56% | $3.61B | — | — |
| 2026-08-25 | $317.39 | $319.27 | $299.50 | $302.84 | 230,300 | 11,668,234 | 1.95% | $3.58B | — | — |
| 2026-08-24 | $316.17 | $317.90 | $310.01 | $312.57 | 230,000 | 11,668,234 | 1.95% | $3.69B | — | — |
| 2026-08-21 | $317.36 | $317.36 | $307.63 | $313.41 | 123,800 | 11,668,234 | 1.05% | $3.70B | — | — |
| 2026-08-20 | $310.05 | $318.16 | $305.00 | $314.06 | 158,600 | 11,668,234 | 1.34% | $3.71B | — | — |
| 2026-08-19 | $311.21 | $318.00 | $307.56 | $314.37 | 134,900 | 11,668,234 | 1.14% | $3.71B | — | — |
| 2026-08-18 | $327.62 | $330.23 | $307.08 | $309.64 | 154,800 | 11,668,234 | 1.31% | $3.66B | — | — |
| 2026-08-17 | $332.21 | $337.49 | $328.07 | $329.72 | 76,600 | 11,668,234 | 0.65% | $3.89B | — | — |
| 2026-08-14 | $330.22 | $337.44 | $319.46 | $334.22 | 68,800 | — | 0.58% | $3.95B | — | — |
| 2026-08-13 | $336.00 | $339.34 | $328.14 | $331.03 | 82,500 | — | 0.70% | $3.91B | — | — |
| 2026-08-12 | $338.84 | $341.09 | $328.40 | $334.08 | 82,100 | — | 0.70% | $3.94B | — | — |
| 2026-08-11 | $335.74 | $344.79 | $334.26 | $338.33 | 95,300 | — | 0.81% | $4.00B | — | — |
| 2026-08-10 | $336.19 | $337.38 | $328.57 | $333.48 | 73,500 | — | 0.62% | $3.94B | — | — |
| 2026-08-07 | $333.54 | $341.22 | $333.19 | $337.63 | 112,000 | — | 0.95% | $3.99B | — | — |
| 2026-08-06 | $333.97 | $345.43 | $327.71 | $334.64 | 153,100 | — | 1.30% | $3.95B | — | — |
| 2026-08-05 | $335.85 | $339.51 | $305.48 | $337.12 | 270,900 | — | 2.29% | $3.98B | — | — |
| 2026-08-04 | $329.72 | $337.22 | $324.27 | $334.92 | 121,700 | — | 1.03% | $3.95B | — | — |
| 2026-08-03 | $310.17 | $327.50 | $310.17 | $324.56 | 120,700 | — | 1.02% | $3.83B | — | — |
| 2026-07-31 | $309.63 | $309.63 | $301.51 | $307.50 | 96,800 | — | 0.82% | $3.63B | — | — |
| 2026-07-30 | $308.58 | $311.37 | $298.05 | $307.79 | 111,300 | — | 0.94% | $3.63B | — | — |
| 2026-07-29 | $310.76 | $314.75 | $299.14 | $302.96 | 135,200 | — | 1.14% | $3.58B | — | — |
| 2026-07-28 | $313.84 | $321.33 | $308.94 | $315.10 | 117,200 | — | 0.99% | $3.72B | — | — |
| 2026-07-27 | $315.09 | $322.36 | $306.12 | $312.15 | 167,400 | — | 1.42% | $3.69B | — | — |
| 2026-07-24 | $310.93 | $315.73 | $305.97 | $312.36 | 91,500 | — | 0.77% | $3.69B | — | — |
| 2026-07-23 | $303.00 | $308.90 | $303.00 | $307.70 | 78,400 | — | 0.66% | $3.63B | — | — |
| 2026-07-22 | $308.41 | $309.86 | $303.78 | $306.89 | 107,700 | — | 0.91% | $3.62B | — | — |
| 2026-07-21 | $309.04 | $311.37 | $301.17 | $306.41 | 134,700 | — | 1.14% | $3.62B | — | — |
| 2026-07-20 | $312.31 | $312.88 | $305.77 | $306.39 | 97,800 | — | 0.83% | $3.62B | — | — |
| 2026-07-17 | $312.50 | $321.47 | $307.71 | $311.01 | 143,700 | — | 1.22% | $3.67B | — | — |
| 2026-07-16 | $297.60 | $321.81 | $297.26 | $319.03 | 166,200 | — | 1.41% | $3.77B | $0.36 | — |
| 2026-07-15 | $303.72 | $314.72 | $294.02 | $300.87 | 110,700 | — | 0.94% | $3.55B | — | — |
| 2026-07-14 | $296.18 | $300.75 | $290.48 | $300.07 | 104,900 | — | 0.89% | $3.54B | — | — |
| 2026-07-13 | $295.10 | $299.81 | $289.68 | $291.93 | 75,800 | — | 0.64% | $3.45B | — | — |
| 2026-07-10 | $290.35 | $299.05 | $290.04 | $294.63 | 116,800 | — | 0.99% | $3.48B | — | — |
| 2026-07-09 | $294.25 | $297.38 | $288.47 | $290.01 | 121,900 | — | 1.03% | $3.42B | — | — |
| 2026-07-08 | $298.46 | $300.18 | $291.42 | $293.57 | 110,700 | — | 0.94% | $3.47B | — | — |
| 2026-07-07 | $311.19 | $314.10 | $299.22 | $302.97 | 106,700 | — | 0.90% | $3.58B | — | — |
| 2026-07-06 | $307.56 | $316.08 | $307.56 | $313.66 | 134,400 | — | 1.14% | $3.70B | — | — |
| 2026-07-02 | $311.56 | $314.84 | $303.31 | $309.00 | 107,000 | — | 0.91% | $3.65B | — | — |
| 2026-07-01 | $314.65 | $318.08 | $306.55 | $306.96 | 170,700 | — | 1.45% | $3.62B | — | — |
| 2026-06-30 | $314.03 | $319.68 | $311.52 | $314.23 | 108,300 | — | 0.92% | $3.71B | — | — |
| 2026-06-29 | $319.76 | $321.72 | $311.41 | $313.77 | 195,000 | — | 1.65% | $3.71B | — | — |
| 2026-06-26 | $319.41 | $326.06 | $314.97 | $324.54 | 378,200 | — | 3.20% | $3.83B | — | — |
| 2026-06-25 | $313.02 | $325.19 | $310.87 | $322.07 | 123,700 | — | 1.05% | $3.80B | — | — |
| 2026-06-24 | $299.35 | $312.76 | $299.35 | $308.39 | 120,800 | — | 1.02% | $3.64B | — | — |
| 2026-06-23 | $299.00 | $307.78 | $297.00 | $300.68 | 218,300 | — | 1.85% | $3.55B | — | — |
| 2026-06-22 | $303.42 | $307.18 | $300.41 | $301.25 | 141,900 | — | 1.20% | $3.56B | — | — |
| 2026-06-18 | $298.50 | $305.90 | $298.50 | $304.49 | 214,300 | — | 1.81% | $3.60B | — | — |
| 2026-06-17 | $295.32 | $299.57 | $286.24 | $293.01 | 130,200 | — | 1.10% | $3.46B | — | — |
| 2026-06-16 | $296.73 | $300.58 | $293.46 | $295.44 | 141,300 | — | 1.20% | $3.49B | — | — |
| 2026-06-15 | $290.79 | $297.97 | $287.78 | $294.97 | 243,500 | — | 2.06% | $3.48B | — | — |
| 2026-06-12 | $292.36 | $292.36 | $281.18 | $282.45 | 180,900 | — | 1.53% | $3.34B | — | — |
| 2026-06-11 | $282.37 | $293.48 | $278.83 | $288.57 | 180,300 | — | 1.53% | $3.41B | — | — |
| 2026-06-10 | $290.51 | $296.60 | $278.49 | $278.63 | 123,500 | — | 1.05% | $3.29B | — | — |
| 2026-06-09 | $296.44 | $305.42 | $288.02 | $293.53 | 130,500 | — | 1.11% | $3.47B | — | — |
| 2026-06-08 | $295.00 | $300.29 | $293.64 | $294.69 | 298,000 | — | 2.52% | $3.48B | — | — |
| 2026-06-05 | $302.15 | $302.15 | $289.00 | $293.28 | 142,000 | — | 1.20% | $3.46B | — | — |
| 2026-06-04 | $316.93 | $321.63 | $301.44 | $303.89 | 166,300 | — | 1.41% | $3.59B | — | — |
| 2026-06-03 | $320.48 | $324.87 | $309.04 | $312.25 | 228,300 | — | 1.93% | $3.69B | — | — |
| 2026-06-02 | $315.54 | $324.45 | $315.54 | $321.51 | 88,600 | — | 0.75% | $3.80B | — | — |
| 2026-06-01 | $316.87 | $318.46 | $307.07 | $315.67 | 94,800 | — | 0.80% | $3.73B | — | — |
| 2026-05-29 | $321.49 | $322.56 | $312.48 | $319.18 | 151,200 | — | 1.28% | $3.77B | — | — |
| 2026-05-28 | $328.45 | $328.45 | $319.70 | $322.79 | 149,900 | — | 1.27% | $3.81B | — | — |
| 2026-05-27 | $331.25 | $336.77 | $326.18 | $332.18 | 195,000 | — | 1.65% | $3.92B | — | — |
| 2026-05-26 | $323.74 | $329.99 | $320.08 | $329.57 | 190,900 | — | 1.62% | $3.89B | — | — |
| 2026-05-22 | $313.41 | $322.59 | $312.00 | $319.42 | 88,500 | — | 0.75% | $3.77B | — | — |
| 2026-05-21 | $305.55 | $311.33 | $299.60 | $306.90 | 91,700 | — | 0.78% | $3.62B | — | — |
| 2026-05-20 | $304.48 | $309.90 | $296.96 | $309.17 | 129,600 | — | 1.10% | $3.65B | — | — |
| 2026-05-19 | $309.70 | $313.55 | $303.32 | $303.59 | 179,400 | — | 1.52% | $3.58B | — | — |
| 2026-05-18 | $318.23 | $323.13 | $312.27 | $314.21 | 79,100 | — | 0.67% | $3.71B | — | — |
| 2026-05-15 | $319.74 | $323.51 | $290.07 | $317.81 | 130,500 | — | 1.11% | $3.75B | — | — |
| 2026-05-14 | $334.04 | $337.03 | $322.18 | $322.40 | 149,700 | — | 1.27% | $3.81B | — | — |
| 2026-05-13 | $325.96 | $329.89 | $321.92 | $329.10 | 353,000 | — | 2.99% | $3.89B | — | — |
| 2026-05-12 | $334.00 | $334.96 | $323.61 | $326.86 | 170,200 | — | 1.44% | $3.86B | — | — |
| 2026-05-11 | $337.62 | $345.87 | $329.58 | $333.81 | 171,700 | — | 1.45% | $3.94B | — | — |
| 2026-05-08 | $342.31 | $346.09 | $332.68 | $338.82 | 183,200 | — | 1.55% | $4.00B | — | — |
| 2026-05-07 | $330.80 | $352.74 | $330.80 | $340.59 | 312,000 | — | 2.64% | $4.02B | — | — |
| 2026-05-06 | $302.40 | $330.92 | $302.40 | $327.52 | 394,400 | — | 3.34% | $3.87B | — | — |
| 2026-05-05 | $288.52 | $293.60 | $282.91 | $288.86 | 130,400 | — | 1.10% | $3.41B | — | — |
| 2026-05-04 | $284.25 | $291.35 | $280.78 | $286.33 | 220,600 | — | 1.87% | $3.38B | — | — |
| 2026-05-01 | $293.57 | $294.46 | $278.23 | $285.85 | 287,000 | — | 2.43% | $3.38B | — | — |
| 2026-04-30 | $302.28 | $309.00 | $290.87 | $293.13 | 238,900 | — | 2.02% | $3.46B | — | — |
| 2026-04-29 | $306.61 | $314.23 | $300.83 | $306.15 | 192,400 | — | 1.63% | $3.62B | — | — |
| 2026-04-28 | $316.03 | $318.87 | $309.32 | $309.55 | 208,100 | — | 1.76% | $3.66B | — | — |
| 2026-04-27 | $314.20 | $320.59 | $310.84 | $316.27 | 164,700 | — | 1.39% | $3.73B | — | — |
| 2026-04-24 | $326.28 | $326.28 | $308.21 | $312.76 | 193,300 | — | 1.64% | $3.69B | — | — |
| 2026-04-23 | $325.36 | $333.35 | $321.43 | $326.58 | 142,800 | — | 1.21% | $3.86B | — | — |
| 2026-04-22 | $324.56 | $328.29 | $318.70 | $323.31 | 174,100 | — | 1.47% | $3.82B | — | — |
| 2026-04-21 | $331.03 | $337.18 | $318.11 | $321.84 | 172,800 | — | 1.46% | $3.80B | — | — |
| 2026-04-20 | $328.77 | $332.96 | $320.15 | $331.00 | 260,900 | — | 2.21% | $3.91B | — | — |
| 2026-04-17 | $329.17 | $340.19 | $328.91 | $331.84 | 145,900 | — | 1.24% | $3.92B | — | — |
| 2026-04-16 | $324.77 | $330.62 | $321.37 | $322.22 | 106,600 | — | 0.90% | $3.80B | — | — |
| 2026-04-15 | $331.78 | $331.78 | $321.05 | $324.86 | 120,700 | — | 1.02% | $3.84B | $0.36 | — |
| 2026-04-14 | $328.42 | $333.31 | $324.01 | $332.15 | 73,900 | — | 0.63% | $3.92B | — | — |
| 2026-04-13 | $321.54 | $329.40 | $319.29 | $327.94 | 86,800 | — | 0.74% | $3.87B | — | — |
| 2026-04-10 | $325.53 | $327.32 | $321.05 | $325.03 | 74,200 | — | 0.63% | $3.84B | — | — |
| 2026-04-09 | $314.58 | $325.48 | $314.58 | $323.73 | 96,300 | — | 0.82% | $3.82B | — | — |
| 2026-04-08 | $310.89 | $317.95 | $308.96 | $316.47 | 166,600 | — | 1.41% | $3.74B | — | — |
| 2026-04-07 | $287.88 | $294.92 | $284.43 | $294.20 | 145,900 | — | 1.24% | $3.47B | — | — |
| 2026-04-06 | $286.21 | $288.56 | $282.66 | $288.54 | 104,700 | — | 0.89% | $3.41B | — | — |
| 2026-04-02 | $283.48 | $295.38 | $280.10 | $286.60 | 176,600 | — | 1.50% | $3.38B | — | — |
| 2026-04-01 | $294.38 | $299.08 | $290.56 | $290.61 | 217,300 | — | 1.84% | $3.43B | — | — |
| 2026-03-31 | $290.79 | $296.16 | $284.61 | $292.35 | 208,300 | — | 1.76% | $3.45B | — | — |
| 2026-03-30 | $292.84 | $293.45 | $282.33 | $284.89 | 268,900 | — | 2.28% | $3.36B | — | — |
| 2026-03-27 | $299.16 | $299.52 | $287.61 | $290.66 | 177,100 | — | 1.50% | $3.43B | — | — |
| 2026-03-26 | $306.88 | $315.00 | $297.86 | $299.50 | 171,800 | — | 1.46% | $3.53B | — | — |
| 2026-03-25 | $328.40 | $328.59 | $309.21 | $315.48 | 132,200 | — | 1.12% | $3.72B | — | — |
| 2026-03-24 | $307.97 | $323.85 | $306.69 | $323.82 | 171,400 | — | 1.45% | $3.82B | — | — |
| 2026-03-23 | $306.26 | $316.07 | $304.62 | $312.31 | 148,900 | — | 1.26% | $3.68B | — | — |
| 2026-03-20 | $300.10 | $301.70 | $293.48 | $296.40 | 265,700 | — | 2.25% | $3.49B | — | — |
| 2026-03-19 | $290.99 | $303.17 | $288.65 | $298.41 | 212,700 | — | 1.80% | $3.52B | — | — |
| 2026-03-18 | $300.35 | $303.96 | $293.06 | $294.32 | 161,200 | — | 1.37% | $3.47B | — | — |
| 2026-03-17 | $305.23 | $311.02 | $295.75 | $301.68 | 232,500 | — | 1.97% | $3.56B | — | — |
| 2026-03-16 | $309.99 | $311.84 | $299.74 | $302.03 | 111,400 | — | 0.94% | $3.56B | — | — |
| 2026-03-13 | $323.02 | $325.28 | $302.84 | $303.65 | 141,700 | — | 1.20% | $3.58B | — | — |
| 2026-03-12 | $329.62 | $332.03 | $320.68 | $321.25 | 111,200 | — | 0.94% | $3.79B | — | — |
| 2026-03-11 | $328.62 | $334.14 | $324.45 | $332.72 | 133,600 | — | 1.13% | $3.92B | — | — |
| 2026-03-10 | $331.96 | $339.44 | $329.23 | $330.29 | 98,800 | — | 0.84% | $3.89B | — | — |
| 2026-03-09 | $323.37 | $335.10 | $316.59 | $334.17 | 117,100 | — | 0.99% | $3.94B | — | — |
| 2026-03-06 | $337.72 | $342.15 | $326.32 | $330.86 | 149,100 | — | 1.26% | $3.90B | — | — |
| 2026-03-05 | $343.10 | $352.07 | $341.86 | $345.77 | 195,600 | — | 1.66% | $4.08B | — | — |
| 2026-03-04 | $345.83 | $350.50 | $340.48 | $347.31 | 114,900 | — | 0.97% | $4.09B | — | — |
| 2026-03-03 | $335.05 | $348.24 | $330.53 | $344.47 | 193,100 | — | 1.64% | $4.06B | — | — |
| 2026-03-02 | $332.57 | $346.33 | $328.85 | $345.39 | 124,800 | — | 1.06% | $4.07B | — | — |
| 2026-02-27 | $340.00 | $343.00 | $330.42 | $339.17 | 203,600 | — | 1.73% | $4.00B | — | — |
| 2026-02-26 | $340.38 | $351.20 | $339.83 | $345.54 | 196,300 | — | 1.67% | $4.07B | — | — |
| 2026-02-25 | $338.65 | $347.44 | $327.63 | $339.11 | 209,500 | — | 1.78% | $4.00B | — | — |
| 2026-02-24 | $328.77 | $341.74 | $326.27 | $335.70 | 241,100 | — | 2.05% | $3.96B | — | — |
| 2026-02-23 | $335.56 | $339.31 | $321.73 | $327.52 | 205,900 | — | 1.75% | $3.86B | — | — |
| 2026-02-20 | $333.62 | $354.07 | $328.75 | $339.91 | 264,100 | — | 2.24% | $4.01B | — | — |
| 2026-02-19 | $315.56 | $335.70 | $298.61 | $327.08 | 388,100 | — | 3.29% | $3.86B | — | — |
| 2026-02-18 | $332.88 | $337.76 | $317.56 | $320.47 | 176,600 | — | 1.50% | $3.78B | — | — |
| 2026-02-17 | $335.97 | $339.03 | $322.06 | $333.51 | 154,200 | — | 1.31% | $3.93B | — | — |
| 2026-02-13 | $337.30 | $342.45 | $330.17 | $334.00 | 114,400 | — | 0.97% | $3.94B | — | — |
| 2026-02-12 | $338.78 | $348.22 | $332.95 | $333.55 | 185,200 | — | 1.57% | $3.93B | — | — |
| 2026-02-11 | $341.23 | $347.43 | $334.81 | $334.84 | 116,400 | — | 0.99% | $3.95B | — | — |
| 2026-02-10 | $338.70 | $346.30 | $333.96 | $338.62 | 140,700 | — | 1.19% | $3.99B | — | — |
| 2026-02-09 | $342.94 | $342.94 | $336.31 | $337.93 | 95,300 | — | 0.81% | $3.98B | — | — |
| 2026-02-06 | $335.46 | $346.40 | $330.87 | $343.11 | 210,800 | — | 1.79% | $4.04B | — | — |
| 2026-02-05 | $334.05 | $339.52 | $329.46 | $330.25 | 106,400 | — | 0.90% | $3.89B | — | — |
| 2026-02-04 | $336.57 | $341.46 | $328.98 | $333.20 | 134,600 | — | 1.14% | $3.93B | — | — |
| 2026-02-03 | $325.40 | $336.24 | $317.81 | $327.84 | 102,300 | — | 0.87% | $3.86B | — | — |
| 2026-02-02 | $321.50 | $330.94 | $317.64 | $327.58 | 169,400 | — | 1.44% | $3.86B | — | — |
| 2026-01-30 | $319.13 | $325.71 | $315.13 | $321.04 | 206,300 | — | 1.75% | $3.78B | — | — |
| 2026-01-29 | $318.02 | $325.57 | $303.46 | $323.96 | 143,900 | — | 1.22% | $3.82B | — | — |
| 2026-01-28 | $322.39 | $322.39 | $313.80 | $316.26 | 61,000 | — | 0.52% | $3.73B | — | — |
| 2026-01-27 | $318.70 | $320.26 | $315.39 | $319.94 | 36,600 | — | 0.31% | $3.77B | — | — |
| 2026-01-26 | $323.13 | $325.47 | $316.16 | $321.05 | 105,300 | — | 0.89% | $3.78B | — | — |
| 2026-01-23 | $328.41 | $330.92 | $320.74 | $323.28 | 76,500 | — | 0.65% | $3.81B | — | — |
| 2026-01-22 | $330.00 | $334.50 | $327.76 | $328.63 | 51,800 | — | 0.44% | $3.87B | — | — |
| 2026-01-21 | $321.42 | $330.00 | $310.20 | $327.09 | 90,200 | — | 0.77% | $3.86B | — | — |
| 2026-01-20 | $319.07 | $322.25 | $315.17 | $317.67 | 80,600 | — | 0.68% | $3.75B | — | — |
| 2026-01-16 | $327.75 | $330.00 | $323.27 | $324.94 | 132,900 | — | 1.13% | $3.83B | — | — |
| 2026-01-15 | $317.00 | $328.32 | $313.70 | $327.28 | 89,000 | — | 0.75% | $3.86B | — | — |
| 2026-01-14 | $312.18 | $316.90 | $308.71 | $315.48 | 136,600 | — | 1.16% | $3.72B | — | — |
| 2026-01-13 | $313.31 | $316.00 | $308.30 | $311.65 | 86,900 | — | 0.74% | $3.67B | — | — |
| 2026-01-12 | $316.03 | $316.53 | $309.85 | $309.92 | 186,900 | — | 1.59% | $3.65B | — | — |
| 2026-01-09 | $312.44 | $319.57 | $309.34 | $319.22 | 185,100 | — | 1.57% | $3.76B | — | — |
| 2026-01-08 | $293.82 | $314.13 | $293.82 | $311.01 | 151,300 | — | 1.28% | $3.67B | $0.34 | — |
| 2026-01-07 | $305.31 | $305.31 | $294.06 | $296.18 | 102,800 | — | 0.87% | $3.49B | — | — |
| 2026-01-06 | $293.31 | $306.16 | $291.96 | $305.11 | 159,400 | — | 1.35% | $3.60B | — | — |
| 2026-01-05 | $285.40 | $301.32 | $285.40 | $296.57 | 163,400 | — | 1.39% | $3.50B | — | — |
| 2026-01-02 | $286.07 | $292.87 | $282.70 | $286.40 | 155,900 | — | 1.32% | $3.38B | — | — |
| 2025-12-31 | $295.22 | $297.16 | $283.10 | $285.02 | 161,100 | — | 1.37% | $3.36B | — | — |
| 2025-12-30 | $293.26 | $298.37 | $291.18 | $295.42 | 234,100 | — | 1.99% | $3.48B | — | — |
| 2025-12-29 | $294.25 | $295.96 | $287.92 | $293.61 | 82,500 | — | 0.70% | $3.46B | — | — |
| 2025-12-26 | $292.68 | $295.99 | $290.10 | $293.92 | 143,400 | — | 1.22% | $3.46B | — | — |
| 2025-12-24 | $290.66 | $295.01 | $290.66 | $293.74 | 34,800 | — | 0.30% | $3.46B | — | — |
| 2025-12-23 | $291.17 | $293.61 | $287.73 | $291.63 | 96,600 | — | 0.82% | $3.43B | — | — |
| 2025-12-22 | $289.71 | $292.96 | $283.96 | $291.70 | 166,200 | — | 1.41% | $3.44B | — | — |
| 2025-12-19 | $288.73 | $292.01 | $284.74 | $288.94 | 293,600 | — | 2.49% | $3.40B | — | — |
| 2025-12-18 | $294.20 | $299.83 | $290.11 | $290.47 | 167,400 | — | 1.42% | $3.42B | — | — |
| 2025-12-17 | $289.68 | $297.90 | $289.68 | $293.10 | 260,500 | — | 2.21% | $3.45B | — | — |
| 2025-12-16 | $289.71 | $295.67 | $286.02 | $291.11 | 180,100 | — | 1.53% | $3.43B | — | — |
| 2025-12-15 | $292.85 | $293.80 | $287.52 | $288.19 | 178,100 | — | 1.51% | $3.39B | — | — |
| 2025-12-12 | $296.55 | $298.09 | $289.27 | $292.22 | 200,200 | — | 1.70% | $3.44B | — | — |
| 2025-12-11 | $292.51 | $300.44 | $290.91 | $294.58 | 199,200 | — | 1.69% | $3.47B | — | — |
| 2025-12-10 | $282.38 | $297.49 | $280.08 | $292.03 | 226,600 | — | 1.92% | $3.44B | — | — |
| 2025-12-09 | $280.69 | $285.05 | $276.80 | $281.60 | 83,200 | — | 0.71% | $3.32B | — | — |
| 2025-12-08 | $289.01 | $291.00 | $278.88 | $280.97 | 88,700 | — | 0.75% | $3.31B | — | — |
| 2025-12-05 | $290.17 | $293.89 | $287.69 | $288.03 | 97,400 | — | 0.83% | $3.39B | — | — |
| 2025-12-04 | $292.54 | $292.85 | $285.24 | $290.98 | 166,200 | — | 1.41% | $3.43B | — | — |
| 2025-12-03 | $282.82 | $292.17 | $281.00 | $291.77 | 143,600 | — | 1.22% | $3.44B | — | — |
| 2025-12-02 | $279.93 | $282.93 | $275.25 | $280.47 | 78,000 | — | 0.66% | $3.30B | — | — |
| 2025-12-01 | $272.73 | $281.69 | $272.73 | $277.53 | 171,200 | — | 1.45% | $3.27B | — | — |
| 2025-11-28 | $280.11 | $283.67 | $273.14 | $278.12 | 106,800 | — | 0.91% | $3.28B | — | — |
| 2025-11-26 | $278.51 | $282.44 | $277.13 | $277.79 | 161,600 | — | 1.37% | $3.27B | — | — |
| 2025-11-25 | $274.54 | $284.54 | $274.41 | $281.59 | 150,500 | — | 1.28% | $3.32B | — | — |
| 2025-11-24 | $265.84 | $275.18 | $263.29 | $272.00 | 204,000 | — | 1.73% | $3.20B | — | — |
| 2025-11-21 | $252.76 | $269.38 | $250.54 | $267.49 | 217,600 | — | 1.85% | $3.15B | — | — |
| 2025-11-20 | $254.82 | $257.91 | $249.13 | $250.74 | 107,100 | — | 0.91% | $2.95B | — | — |
| 2025-11-19 | $247.11 | $256.91 | $244.98 | $250.46 | 139,100 | — | 1.18% | $2.95B | — | — |
| 2025-11-18 | $246.23 | $250.44 | $244.87 | $247.48 | 119,500 | — | 1.01% | $2.91B | — | — |
| 2025-11-17 | $253.73 | $257.09 | $250.24 | $250.52 | 136,700 | — | 1.16% | $2.95B | — | — |
| 2025-11-14 | $258.91 | $265.91 | $254.65 | $254.91 | 94,800 | — | 0.80% | $3.00B | — | — |
| 2025-11-13 | $264.84 | $267.76 | $260.04 | $262.18 | 65,000 | — | 0.55% | $3.09B | — | — |
| 2025-11-12 | $263.54 | $268.03 | $263.25 | $265.36 | 87,500 | — | 0.74% | $3.13B | — | — |
| 2025-11-11 | $266.28 | $269.98 | $261.91 | $263.99 | 82,600 | — | 0.70% | $3.11B | — | — |
| 2025-11-10 | $271.91 | $276.04 | $265.48 | $265.96 | 103,100 | — | 0.88% | $3.13B | — | — |
| 2025-11-07 | $267.43 | $273.07 | $264.77 | $269.06 | 113,400 | — | 0.96% | $3.17B | — | — |
| 2025-11-06 | $272.53 | $272.53 | $264.32 | $268.17 | 122,800 | — | 1.04% | $3.16B | — | — |
| 2025-11-05 | $273.41 | $276.42 | $268.78 | $272.64 | 82,600 | — | 0.70% | $3.21B | — | — |
| 2025-11-04 | $274.20 | $276.49 | $267.54 | $273.53 | 183,500 | — | 1.56% | $3.22B | — | — |
| 2025-11-03 | $276.61 | $279.12 | $270.21 | $276.81 | 118,400 | — | 1.01% | $3.26B | — | — |
| 2025-10-31 | $284.51 | $288.64 | $271.23 | $276.66 | 252,100 | — | 2.14% | $3.26B | — | — |
| 2025-10-30 | $297.56 | $301.76 | $283.81 | $285.57 | 292,500 | — | 2.48% | $3.36B | — | — |
| 2025-10-29 | $307.84 | $312.46 | $284.40 | $300.88 | 310,900 | — | 2.64% | $3.54B | — | — |
| 2025-10-28 | $302.84 | $306.56 | $296.72 | $298.55 | 191,500 | — | 1.63% | $3.52B | — | — |
| 2025-10-27 | $292.54 | $306.46 | $290.35 | $303.71 | 190,600 | — | 1.62% | $3.58B | — | — |
| 2025-10-24 | $298.13 | $298.13 | $289.18 | $291.01 | 133,300 | — | 1.13% | $3.43B | — | — |
| 2025-10-23 | $293.07 | $298.54 | $290.75 | $292.88 | 101,900 | — | 0.87% | $3.45B | — | — |
| 2025-10-22 | $301.81 | $302.17 | $291.88 | $293.55 | 94,600 | — | 0.80% | $3.46B | — | — |
| 2025-10-21 | $302.10 | $305.13 | $299.04 | $301.60 | 78,100 | — | 0.66% | $3.55B | — | — |
| 2025-10-20 | $306.18 | $310.71 | $301.96 | $302.53 | 138,200 | — | 1.17% | $3.56B | — | — |
| 2025-10-17 | $294.66 | $304.12 | $294.34 | $302.00 | 206,800 | — | 1.76% | $3.56B | — | — |
| 2025-10-16 | $291.29 | $297.81 | $289.93 | $297.00 | 186,700 | — | 1.59% | $3.50B | — | — |
| 2025-10-15 | $293.07 | $297.01 | $288.51 | $291.29 | 207,500 | — | 1.76% | $3.43B | — | — |
| 2025-10-14 | $274.74 | $292.97 | $274.74 | $292.55 | 209,000 | — | 1.77% | $3.45B | — | — |
| 2025-10-13 | $277.42 | $280.80 | $275.62 | $278.68 | 98,500 | — | 0.84% | $3.28B | — | — |
| 2025-10-10 | $286.33 | $287.47 | $270.73 | $272.53 | 197,400 | — | 1.68% | $3.21B | — | — |
| 2025-10-09 | $296.17 | $299.00 | $284.26 | $286.33 | 186,000 | — | 1.58% | $3.37B | $0.34 | — |
| 2025-10-08 | $303.51 | $303.51 | $297.06 | $298.84 | 89,200 | — | 0.76% | $3.52B | — | — |
| 2025-10-07 | $306.22 | $309.73 | $296.88 | $298.03 | 95,200 | — | 0.81% | $3.51B | — | — |
| 2025-10-06 | $305.00 | $308.44 | $299.65 | $305.21 | 109,800 | — | 0.93% | $3.59B | — | — |
| 2025-10-03 | $299.32 | $305.00 | $299.32 | $303.50 | 122,400 | — | 1.04% | $3.57B | — | — |
| 2025-10-02 | $294.79 | $298.32 | $294.28 | $298.30 | 85,000 | — | 0.72% | $3.51B | — | — |
| 2025-10-01 | $293.95 | $302.08 | $293.00 | $294.66 | 126,300 | — | 1.07% | $3.47B | — | — |
| 2025-09-30 | $298.89 | $299.08 | $293.30 | $297.58 | 122,300 | — | 1.04% | $3.50B | — | — |
| 2025-09-29 | $303.90 | $303.90 | $297.01 | $298.60 | 133,100 | — | 1.13% | $3.52B | — | — |
| 2025-09-26 | $303.97 | $309.45 | $299.94 | $302.68 | 83,700 | — | 0.71% | $3.56B | — | — |
| 2025-09-25 | $300.04 | $304.08 | $298.17 | $303.17 | 102,800 | — | 0.87% | $3.57B | — | — |
| 2025-09-24 | $305.38 | $307.08 | $302.27 | $303.83 | 136,300 | — | 1.16% | $3.58B | — | — |
| 2025-09-23 | $309.50 | $310.47 | $302.85 | $304.53 | 146,400 | — | 1.24% | $3.59B | — | — |
| 2025-09-22 | $305.89 | $307.21 | $300.81 | $307.12 | 107,000 | — | 0.91% | $3.62B | — | — |
| 2025-09-19 | $308.45 | $308.45 | $299.29 | $305.45 | 347,500 | — | 2.95% | $3.60B | — | — |
| 2025-09-18 | $303.49 | $309.73 | $301.12 | $308.80 | 105,000 | — | 0.89% | $3.64B | — | — |
| 2025-09-17 | $309.55 | $312.99 | $300.42 | $300.82 | 132,700 | — | 1.13% | $3.54B | — | — |
| 2025-09-16 | $314.66 | $314.66 | $307.59 | $309.04 | 123,600 | — | 1.05% | $3.64B | — | — |
| 2025-09-15 | $315.17 | $318.58 | $311.26 | $314.30 | 97,300 | — | 0.83% | $3.70B | — | — |
| 2025-09-12 | $320.37 | $320.41 | $311.65 | $313.52 | 71,600 | — | 0.61% | $3.69B | — | — |
| 2025-09-11 | $321.83 | $326.82 | $320.36 | $322.60 | 124,000 | — | 1.05% | $3.80B | — | — |
| 2025-09-10 | $314.28 | $323.57 | $313.56 | $318.75 | 156,300 | — | 1.33% | $3.75B | — | — |
| 2025-09-09 | $322.24 | $322.80 | $315.86 | $315.87 | 98,900 | — | 0.84% | $3.72B | — | — |
| 2025-09-08 | $326.93 | $331.05 | $322.52 | $325.68 | 83,300 | — | 0.71% | $3.84B | — | — |
| 2025-09-05 | $329.85 | $334.28 | $323.32 | $326.95 | 83,200 | — | 0.71% | $3.85B | — | — |
| 2025-09-04 | $321.79 | $328.97 | $318.66 | $328.21 | 60,900 | — | 0.52% | $3.87B | — | — |
| 2025-09-03 | $316.15 | $320.14 | $314.64 | $319.99 | 78,600 | — | 0.67% | $3.77B | — | — |
| 2025-09-02 | $318.92 | $320.49 | $315.37 | $317.84 | 64,500 | — | 0.55% | $3.74B | — | — |
| 2025-08-29 | $328.96 | $330.10 | $322.53 | $323.28 | 91,300 | — | 0.78% | $3.81B | — | — |
| 2025-08-28 | $339.89 | $339.89 | $325.23 | $330.19 | 168,000 | — | 1.43% | $3.89B | — | — |
| 2025-08-27 | $334.41 | $342.15 | $333.84 | $336.92 | 69,400 | — | 0.59% | $3.97B | — | — |
| 2025-08-26 | $337.82 | $341.28 | $336.87 | $337.69 | 77,200 | — | 0.66% | $3.98B | — | — |
| 2025-08-25 | $337.14 | $340.72 | $336.81 | $340.72 | 129,700 | — | 1.10% | $4.01B | — | — |
| 2025-08-22 | $327.10 | $352.49 | $327.10 | $340.90 | 106,200 | — | 0.90% | $4.01B | — | — |
| 2025-08-21 | $330.20 | $332.26 | $320.00 | $326.66 | 137,200 | — | 1.16% | $3.85B | — | — |
| 2025-08-20 | $336.81 | $343.41 | $329.80 | $330.65 | 156,600 | — | 1.33% | $3.89B | — | — |
| 2025-08-19 | $344.94 | $348.47 | $337.93 | $340.39 | 140,700 | — | 1.19% | $4.01B | — | — |
| 2025-08-18 | $339.97 | $344.48 | $338.85 | $343.37 | 74,700 | — | 0.63% | $4.04B | — | — |
| 2025-08-15 | $341.85 | $342.37 | $337.08 | $339.61 | 110,400 | — | 0.94% | $4.00B | — | — |
| 2025-08-14 | $350.47 | $350.47 | $339.05 | $340.70 | 74,500 | — | 0.63% | $4.01B | — | — |
| 2025-08-13 | $344.12 | $357.65 | $341.11 | $356.34 | 115,500 | — | 0.98% | $4.20B | — | — |
| 2025-08-12 | $332.29 | $342.63 | $329.80 | $340.70 | 85,900 | — | 0.73% | $4.01B | — | — |
| 2025-08-11 | $325.04 | $328.51 | $321.77 | $328.45 | 141,000 | — | 1.20% | $3.87B | — | — |
| 2025-08-08 | $326.62 | $328.66 | $325.43 | $326.29 | 70,800 | — | 0.60% | $3.84B | — | — |
| 2025-08-07 | $326.76 | $327.15 | $321.44 | $325.64 | 63,600 | — | 0.54% | $3.84B | — | — |
| 2025-08-06 | $322.92 | $324.76 | $317.09 | $323.81 | 81,100 | — | 0.69% | $3.81B | — | — |
| 2025-08-05 | $321.66 | $327.63 | $321.66 | $325.38 | 87,400 | — | 0.74% | $3.83B | — | — |
| 2025-08-04 | $324.22 | $329.21 | $322.73 | $323.42 | 75,200 | — | 0.64% | $3.81B | — | — |
| 2025-08-01 | $327.39 | $329.05 | $318.21 | $324.07 | 117,900 | — | 1.00% | $3.82B | — | — |
| 2025-07-31 | $353.61 | $353.61 | $330.04 | $332.77 | 155,900 | — | 1.32% | $3.92B | — | — |
| 2025-07-30 | $357.60 | $369.97 | $343.28 | $358.61 | 294,300 | — | 2.50% | $4.22B | — | — |
| 2025-07-29 | $348.01 | $348.01 | $340.35 | $344.41 | 133,700 | — | 1.14% | $4.06B | — | — |
| 2025-07-28 | $346.82 | $346.97 | $341.74 | $344.02 | 96,600 | — | 0.82% | $4.05B | — | — |
| 2025-07-25 | $342.20 | $345.70 | $336.38 | $345.38 | 82,500 | — | 0.70% | $4.07B | — | — |
| 2025-07-24 | $339.98 | $342.52 | $336.26 | $339.36 | 81,900 | — | 0.70% | $4.00B | — | — |
| 2025-07-23 | $336.06 | $343.86 | $334.10 | $342.55 | 74,200 | — | 0.63% | $4.03B | — | — |
| 2025-07-22 | $326.25 | $333.94 | $326.25 | $331.13 | 93,900 | — | 0.80% | $3.90B | — | — |
| 2025-07-21 | $336.80 | $336.80 | $326.37 | $326.76 | 51,300 | — | 0.44% | $3.85B | — | — |
| 2025-07-18 | $336.87 | $336.87 | $329.50 | $333.70 | 109,200 | — | 0.93% | $3.93B | — | — |
| 2025-07-17 | $325.27 | $336.00 | $325.27 | $334.59 | 90,700 | — | 0.77% | $3.94B | — | — |
| 2025-07-16 | $319.11 | $324.67 | $314.41 | $322.88 | 121,100 | — | 1.03% | $3.80B | — | — |
| 2025-07-15 | $325.97 | $325.97 | $317.57 | $317.81 | 110,500 | — | 0.94% | $3.74B | — | — |
| 2025-07-14 | $330.44 | $332.40 | $322.79 | $323.43 | 88,600 | — | 0.75% | $3.81B | — | — |
| 2025-07-11 | $336.24 | $337.10 | $329.68 | $332.37 | 104,800 | — | 0.89% | $3.91B | — | — |
| 2025-07-10 | $329.19 | $342.22 | $329.19 | $339.07 | 151,400 | — | 1.29% | $3.99B | $0.34 | — |
| 2025-07-09 | $327.30 | $331.76 | $325.87 | $330.16 | 182,000 | — | 1.55% | $3.89B | — | — |
| 2025-07-08 | $320.52 | $330.71 | $320.52 | $326.90 | 117,100 | — | 0.99% | $3.85B | — | — |
| 2025-07-07 | $325.18 | $329.10 | $317.42 | $318.10 | 117,800 | — | 1.00% | $3.75B | — | — |
| 2025-07-03 | $332.14 | $333.26 | $329.11 | $329.87 | 33,800 | — | 0.29% | $3.88B | — | — |
| 2025-07-02 | $327.45 | $330.40 | $325.33 | $329.67 | 79,600 | — | 0.68% | $3.88B | — | — |
| 2025-07-01 | $313.71 | $332.50 | $309.91 | $325.20 | 172,500 | — | 1.46% | $3.83B | — | — |
| 2025-06-30 | $317.09 | $319.18 | $312.07 | $317.45 | 185,800 | — | 1.58% | $3.74B | — | — |
| 2025-06-27 | $316.73 | $317.66 | $310.39 | $313.53 | 155,000 | — | 1.32% | $3.69B | — | — |
| 2025-06-26 | $310.43 | $315.03 | $307.01 | $314.07 | 73,100 | — | 0.62% | $3.70B | — | — |
| 2025-06-25 | $310.60 | $311.46 | $306.18 | $307.48 | 85,900 | — | 0.73% | $3.62B | — | — |
| 2025-06-24 | $306.00 | $312.78 | $303.30 | $308.73 | 114,800 | — | 0.97% | $3.64B | — | — |
| 2025-06-23 | $299.66 | $306.26 | $295.98 | $304.39 | 194,300 | — | 1.65% | $3.58B | — | — |
| 2025-06-20 | $310.69 | $312.23 | $301.80 | $302.12 | 141,100 | — | 1.20% | $3.56B | — | — |
| 2025-06-18 | $310.17 | $315.94 | $309.27 | $309.27 | 156,500 | — | 1.33% | $3.64B | — | — |
| 2025-06-17 | $316.47 | $321.32 | $310.66 | $310.67 | 155,400 | — | 1.32% | $3.66B | — | — |
| 2025-06-16 | $319.90 | $321.90 | $317.52 | $320.30 | 71,300 | — | 0.61% | $3.77B | — | — |
| 2025-06-13 | $317.00 | $321.62 | $313.93 | $315.46 | 101,700 | — | 0.86% | $3.71B | — | — |
| 2025-06-12 | $325.41 | $327.44 | $321.51 | $322.50 | 82,700 | — | 0.70% | $3.80B | — | — |
| 2025-06-11 | $334.49 | $335.70 | $328.80 | $329.50 | 181,100 | — | 1.54% | $3.88B | — | — |
| 2025-06-10 | $334.46 | $336.31 | $329.17 | $333.59 | 96,800 | — | 0.82% | $3.93B | — | — |
| 2025-06-09 | $333.42 | $339.70 | $327.20 | $333.06 | 209,600 | — | 1.78% | $3.92B | — | — |
| 2025-06-06 | $329.71 | $331.53 | $325.80 | $329.57 | 77,600 | — | 0.66% | $3.88B | — | — |
| 2025-06-05 | $319.53 | $326.58 | $315.11 | $323.55 | 145,100 | — | 1.23% | $3.81B | — | — |
| 2025-06-04 | $314.18 | $321.61 | $314.18 | $320.49 | 107,000 | — | 0.91% | $3.77B | — | — |
| 2025-06-03 | $307.40 | $314.17 | $304.88 | $313.01 | 86,000 | — | 0.73% | $3.69B | — | — |
| 2025-06-02 | $312.21 | $312.21 | $302.19 | $307.02 | 104,000 | — | 0.88% | $3.62B | — | — |
| 2025-05-30 | $316.51 | $317.38 | $313.56 | $313.91 | 107,000 | — | 0.91% | $3.70B | — | — |
| 2025-05-29 | $320.50 | $321.33 | $315.64 | $317.32 | 61,200 | — | 0.52% | $3.74B | — | — |
| 2025-05-28 | $324.59 | $324.59 | $315.52 | $316.07 | 74,700 | — | 0.63% | $3.72B | — | — |
| 2025-05-27 | $312.09 | $324.51 | $306.22 | $323.11 | 139,600 | — | 1.19% | $3.80B | — | — |
| 2025-05-23 | $302.49 | $307.31 | $302.49 | $305.08 | 113,800 | — | 0.97% | $3.59B | — | — |
| 2025-05-22 | $304.55 | $312.11 | $302.99 | $308.93 | 150,900 | — | 1.28% | $3.64B | — | — |
| 2025-05-21 | $312.66 | $314.42 | $306.84 | $307.01 | 97,400 | — | 0.83% | $3.62B | — | — |
| 2025-05-20 | $317.65 | $318.26 | $313.66 | $316.39 | 72,400 | — | 0.61% | $3.73B | — | — |
| 2025-05-19 | $319.85 | $323.00 | $317.48 | $320.28 | 119,600 | — | 1.02% | $3.77B | — | — |
| 2025-05-16 | $325.50 | $326.36 | $322.00 | $326.02 | 100,400 | — | 0.85% | $3.84B | — | — |
| 2025-05-15 | $323.20 | $327.46 | $320.85 | $322.30 | 159,700 | — | 1.36% | $3.80B | — | — |
| 2025-05-14 | $326.01 | $326.49 | $318.37 | $323.20 | 287,700 | — | 2.44% | $3.81B | — | — |
| 2025-05-13 | $321.30 | $329.20 | $321.11 | $327.69 | 164,200 | — | 1.39% | $3.86B | — | — |
| 2025-05-12 | $317.30 | $322.93 | $311.69 | $320.22 | 175,400 | — | 1.49% | $3.77B | — | — |
| 2025-05-09 | $302.89 | $304.09 | $297.83 | $303.20 | 221,400 | — | 1.88% | $3.57B | — | — |
| 2025-05-08 | $294.82 | $305.20 | $291.54 | $300.77 | 118,700 | — | 1.01% | $3.54B | — | — |
| 2025-05-07 | $287.93 | $292.15 | $287.40 | $290.65 | 101,200 | — | 0.86% | $3.42B | — | — |
| 2025-05-06 | $289.61 | $293.16 | $287.12 | $288.40 | 105,800 | — | 0.90% | $3.40B | — | — |
| 2025-05-05 | $295.80 | $299.93 | $293.20 | $293.21 | 140,200 | — | 1.19% | $3.45B | — | — |
| 2025-05-02 | $302.72 | $304.85 | $298.51 | $300.11 | 120,100 | — | 1.02% | $3.53B | — | — |
| 2025-05-01 | $294.54 | $302.07 | $292.08 | $294.53 | 162,200 | — | 1.38% | $3.47B | — | — |
| 2025-04-30 | $303.80 | $303.80 | $286.44 | $295.00 | 353,800 | — | 3.00% | $3.47B | — | — |
| 2025-04-29 | $313.10 | $318.36 | $309.72 | $315.57 | 155,200 | — | 1.32% | $3.72B | — | — |
| 2025-04-28 | $309.64 | $316.68 | $307.44 | $313.67 | 134,900 | — | 1.15% | $3.69B | — | — |
| 2025-04-25 | $311.56 | $312.91 | $306.67 | $311.14 | 100,800 | — | 0.86% | $3.66B | — | — |
| 2025-04-24 | $303.41 | $317.82 | $303.41 | $315.71 | 118,600 | — | 1.01% | $3.72B | — | — |
| 2025-04-23 | $307.27 | $313.46 | $300.60 | $303.49 | 164,300 | — | 1.40% | $3.57B | — | — |
| 2025-04-22 | $290.99 | $296.55 | $286.80 | $294.58 | 192,100 | — | 1.63% | $3.47B | — | — |
| 2025-04-21 | $300.00 | $300.00 | $281.30 | $286.24 | 181,000 | — | 1.54% | $3.37B | — | — |
| 2025-04-17 | $308.52 | $316.86 | $303.07 | $305.37 | 142,500 | — | 1.21% | $3.60B | — | — |
| 2025-04-16 | $315.31 | $317.02 | $304.85 | $308.54 | 79,600 | — | 0.68% | $3.63B | — | — |
| 2025-04-15 | $316.29 | $324.14 | $315.33 | $319.05 | 94,400 | — | 0.80% | $3.76B | — | — |
| 2025-04-14 | $323.37 | $323.63 | $312.33 | $318.22 | 159,400 | — | 1.35% | $3.75B | — | — |
| 2025-04-11 | $308.60 | $318.62 | $301.21 | $317.67 | 121,300 | — | 1.03% | $3.74B | — | — |
| 2025-04-10 | $317.99 | $317.99 | $303.23 | $312.10 | 199,300 | — | 1.69% | $3.68B | — | — |
| 2025-04-09 | $287.88 | $335.56 | $287.88 | $328.64 | 194,400 | — | 1.65% | $3.87B | $0.34 | — |
| 2025-04-08 | $309.90 | $312.98 | $290.16 | $291.54 | 128,200 | — | 1.09% | $3.43B | — | — |
| 2025-04-07 | $295.29 | $316.81 | $289.78 | $299.93 | 270,500 | — | 2.30% | $3.53B | — | — |
| 2025-04-04 | $302.44 | $311.01 | $295.80 | $305.66 | 179,400 | — | 1.52% | $3.60B | — | — |
| 2025-04-03 | $332.79 | $336.95 | $316.78 | $318.36 | 159,400 | — | 1.35% | $3.75B | — | — |
| 2025-04-02 | $338.09 | $350.51 | $338.09 | $350.17 | 81,800 | — | 0.69% | $4.12B | — | — |
| 2025-04-01 | $337.62 | $343.95 | $333.20 | $343.15 | 114,500 | — | 0.97% | $4.04B | — | — |
| 2025-03-31 | $330.00 | $341.29 | $323.60 | $336.91 | 127,200 | — | 1.08% | $3.97B | — | — |
| 2025-03-28 | $348.76 | $349.45 | $332.99 | $335.95 | 152,800 | — | — | — | — | — |
| 2025-03-27 | $346.18 | $352.37 | $343.26 | $351.20 | 228,100 | — | — | — | — | — |
| 2025-03-26 | $347.56 | $351.12 | $340.84 | $345.52 | 69,100 | — | — | — | — | — |
| 2025-03-25 | $348.67 | $349.91 | $345.14 | $347.02 | 115,800 | — | — | — | — | — |
| 2025-03-24 | $341.29 | $349.42 | $341.04 | $345.55 | 81,200 | — | — | — | — | — |
| 2025-03-21 | $337.54 | $337.54 | $332.03 | $335.28 | 222,900 | — | — | — | — | — |
| 2025-03-20 | $335.85 | $346.00 | $335.85 | $341.18 | 185,400 | — | — | — | — | — |
| 2025-03-19 | $344.41 | $344.94 | $335.75 | $341.36 | 188,000 | — | — | — | — | — |
| 2025-03-18 | $350.33 | $352.10 | $342.86 | $342.99 | 120,400 | — | — | — | — | — |
| 2025-03-17 | $350.00 | $356.73 | $350.00 | $354.60 | 85,800 | — | — | — | — | — |
| 2025-03-14 | $341.40 | $353.00 | $339.97 | $352.46 | 113,500 | — | — | — | — | — |
| 2025-03-13 | $343.15 | $347.28 | $337.73 | $337.81 | 135,100 | — | — | — | — | — |
| 2025-03-12 | $360.25 | $360.40 | $344.43 | $344.74 | 188,600 | — | — | — | — | — |
| 2025-03-11 | $374.20 | $374.20 | $345.55 | $357.62 | 253,400 | — | — | — | — | — |
| 2025-03-10 | $370.03 | $381.73 | $370.03 | $371.06 | 149,800 | — | — | — | — | — |
| 2025-03-07 | $372.20 | $378.11 | $364.14 | $376.16 | 153,200 | — | — | — | — | — |
| 2025-03-06 | $370.37 | $376.54 | $366.80 | $374.32 | 99,900 | — | — | — | — | — |
| 2025-03-05 | $361.78 | $370.45 | $360.40 | $369.63 | 96,700 | — | — | — | — | — |
| 2025-03-04 | $365.89 | $366.95 | $358.03 | $360.62 | 178,800 | — | — | — | — | — |
| 2025-03-03 | $372.52 | $377.63 | $372.15 | $372.19 | 169,700 | — | — | — | — | — |
| 2025-02-28 | $373.51 | $377.50 | $367.21 | $374.48 | 138,100 | — | — | — | — | — |
| 2025-02-27 | $380.18 | $381.52 | $373.08 | $373.08 | 134,600 | — | — | — | — | — |
| 2025-02-26 | $382.49 | $387.53 | $381.19 | $381.74 | 124,700 | — | — | — | — | — |
| 2025-02-25 | $381.93 | $383.62 | $374.08 | $378.31 | 132,900 | — | — | — | — | — |
| 2025-02-24 | $384.51 | $384.51 | $371.40 | $377.52 | 167,000 | — | — | — | — | — |
| 2025-02-21 | $391.32 | $391.32 | $378.22 | $382.50 | 238,500 | — | — | — | — | — |
| 2025-02-20 | $395.07 | $395.07 | $384.17 | $387.70 | 225,400 | — | — | — | — | — |
| 2025-02-19 | $392.13 | $398.69 | $386.43 | $395.07 | 286,300 | — | — | — | — | — |
| 2025-02-18 | $388.30 | $409.73 | $383.59 | $398.39 | 2,393,700 | — | — | — | — | — |
| 2025-02-14 | $400.00 | $403.37 | $375.01 | $388.46 | 587,300 | — | — | — | — | — |
| 2025-02-13 | $367.55 | $384.00 | $351.50 | $354.19 | 125,400 | — | — | — | — | — |
| 2025-02-12 | $357.68 | $362.42 | $352.27 | $356.84 | 103,500 | — | — | — | — | — |
| 2025-02-11 | $364.48 | $367.33 | $360.70 | $364.35 | 86,500 | — | — | — | — | — |
| 2025-02-10 | $366.16 | $369.52 | $362.22 | $368.34 | 63,100 | — | — | — | — | — |
| 2025-02-07 | $370.55 | $372.07 | $362.70 | $364.83 | 70,700 | — | — | — | — | — |
| 2025-02-06 | $371.25 | $372.36 | $365.29 | $369.37 | 64,700 | — | — | — | — | — |
| 2025-02-05 | $368.34 | $373.99 | $364.82 | $370.26 | 67,200 | — | — | — | — | — |
| 2025-02-04 | $366.39 | $371.24 | $364.81 | $367.78 | 53,200 | — | — | — | — | — |
| 2025-02-03 | $365.52 | $366.38 | $359.57 | $365.42 | 121,800 | — | — | — | — | — |
| 2025-01-31 | $375.67 | $379.54 | $371.41 | $372.90 | 53,300 | — | — | — | — | — |
| 2025-01-30 | $377.57 | $381.14 | $372.99 | $376.21 | 54,100 | — | — | — | — | — |
| 2025-01-29 | $383.64 | $386.10 | $372.89 | $372.99 | 89,300 | — | — | — | — | — |
| 2025-01-28 | $382.35 | $386.55 | $377.51 | $386.09 | 54,200 | — | — | — | — | — |
| 2025-01-27 | $376.51 | $380.32 | $370.80 | $379.91 | 67,400 | — | — | — | — | — |
| 2025-01-24 | $374.37 | $377.85 | $370.31 | $377.85 | 55,900 | — | — | — | — | — |
| 2025-01-23 | $374.66 | $378.49 | $373.78 | $378.01 | 60,300 | — | — | — | — | — |
| 2025-01-22 | $373.77 | $377.40 | $373.77 | $375.00 | 72,000 | — | — | — | — | — |
| 2025-01-21 | $372.15 | $377.65 | $369.25 | $376.69 | 92,800 | — | — | — | — | — |
| 2025-01-17 | $372.41 | $375.05 | $363.76 | $367.03 | 79,000 | — | — | — | — | — |
| 2025-01-16 | $365.45 | $367.80 | $363.32 | $366.99 | 61,400 | — | — | — | — | — |
| 2025-01-15 | $361.98 | $364.53 | $356.94 | $363.94 | 80,700 | — | — | — | — | — |
| 2025-01-14 | $351.85 | $355.83 | $351.45 | $354.31 | 114,000 | — | — | — | — | — |
| 2025-01-13 | $335.48 | $348.49 | $335.48 | $348.48 | 124,600 | — | — | — | — | — |
| 2025-01-10 | $325.00 | $342.70 | $319.35 | $340.97 | 143,100 | — | — | — | $0.32 | — |
| 2025-01-08 | $343.38 | $347.62 | $341.40 | $345.13 | 81,300 | — | — | — | — | — |
| 2025-01-07 | $353.92 | $354.95 | $344.30 | $347.15 | 58,500 | — | — | — | — | — |
| 2025-01-06 | $353.54 | $362.70 | $351.53 | $353.89 | 366,400 | — | — | — | — | — |
| 2025-01-03 | $350.61 | $353.33 | $346.03 | $352.00 | 131,700 | — | — | — | — | — |
| 2025-01-02 | $347.14 | $352.62 | $343.50 | $347.02 | 67,400 | — | — | — | — | — |
| 2024-12-31 | $348.93 | $349.89 | $344.62 | $344.99 | 105,300 | — | — | — | — | — |
| 2024-12-30 | $349.89 | $349.89 | $341.55 | $345.64 | 48,900 | — | — | — | — | — |
| 2024-12-27 | $352.50 | $354.90 | $347.42 | $350.80 | 55,500 | — | — | — | — | — |
| 2024-12-26 | $354.35 | $357.30 | $351.23 | $356.93 | 44,900 | — | — | — | — | — |
| 2024-12-24 | $347.78 | $354.60 | $346.42 | $354.03 | 33,300 | — | — | — | — | — |
| 2024-12-23 | $347.04 | $349.50 | $343.26 | $348.93 | 157,100 | — | — | — | — | — |
| 2024-12-20 | $348.02 | $354.33 | $345.15 | $347.07 | 200,200 | — | — | — | — | — |
| 2024-12-19 | $355.13 | $355.70 | $348.13 | $351.99 | 204,100 | — | — | — | — | — |
| 2024-12-18 | $356.37 | $364.29 | $349.34 | $352.81 | 304,200 | — | — | — | — | — |
| 2024-12-17 | $355.42 | $359.82 | $351.16 | $354.25 | 159,000 | — | — | — | — | — |
| 2024-12-16 | $369.94 | $373.68 | $359.54 | $360.30 | 148,000 | — | — | — | — | — |
| 2024-12-13 | $378.18 | $378.20 | $365.52 | $369.94 | 100,500 | — | — | — | — | — |
| 2024-12-12 | $385.00 | $385.69 | $378.00 | $382.08 | 85,200 | — | — | — | — | — |
| 2024-12-11 | $399.80 | $400.02 | $379.71 | $380.75 | 153,700 | — | — | — | — | — |
| 2024-12-10 | $404.88 | $406.75 | $395.55 | $395.70 | 95,000 | — | — | — | — | — |
| 2024-12-09 | $410.39 | $420.74 | $406.77 | $407.58 | 97,600 | — | — | — | — | — |
| 2024-12-06 | $408.00 | $411.12 | $405.92 | $408.16 | 50,400 | — | — | — | — | — |
| 2024-12-05 | $408.00 | $411.55 | $403.05 | $404.81 | 56,100 | — | — | — | — | — |
| 2024-12-04 | $411.65 | $417.45 | $405.62 | $410.84 | 78,800 | — | — | — | — | — |
| 2024-12-03 | $416.63 | $416.63 | $406.47 | $411.80 | 116,700 | — | — | — | — | — |
| 2024-12-02 | $414.36 | $414.77 | $400.74 | $413.32 | 101,800 | — | — | — | — | — |
| 2024-11-29 | $407.52 | $416.21 | $404.06 | $412.79 | 119,700 | — | — | — | — | — |
| 2024-11-27 | $420.93 | $422.73 | $398.24 | $403.46 | 166,800 | — | — | — | — | — |
| 2024-11-26 | $416.78 | $423.86 | $414.37 | $422.93 | 110,900 | — | — | — | — | — |
| 2024-11-25 | $423.82 | $429.95 | $418.04 | $418.68 | 172,500 | — | — | — | — | — |
| 2024-11-22 | $412.00 | $420.01 | $412.00 | $419.01 | 101,600 | — | — | — | — | — |
| 2024-11-21 | $395.86 | $408.76 | $394.67 | $408.42 | 70,300 | — | — | — | — | — |
| 2024-11-20 | $395.82 | $395.82 | $384.21 | $392.69 | 180,900 | — | — | — | — | — |
| 2024-11-19 | $390.83 | $399.71 | $390.26 | $395.71 | 76,800 | — | — | — | — | — |
| 2024-11-18 | $392.95 | $400.63 | $390.30 | $397.28 | 49,000 | — | — | — | — | — |
| 2024-11-15 | $396.14 | $396.14 | $385.08 | $391.88 | 91,600 | — | — | — | — | — |
| 2024-11-14 | $395.25 | $399.08 | $391.57 | $392.66 | 54,300 | — | — | — | — | — |
| 2024-11-13 | $403.13 | $403.13 | $389.45 | $392.89 | 99,900 | — | — | — | — | — |
| 2024-11-12 | $402.40 | $405.84 | $395.42 | $397.36 | 79,500 | — | — | — | — | — |
| 2024-11-11 | $402.00 | $422.54 | $402.00 | $406.46 | 81,400 | — | — | — | — | — |
| 2024-11-08 | $389.43 | $399.91 | $389.43 | $399.83 | 81,400 | — | — | — | — | — |
| 2024-11-07 | $382.93 | $388.21 | $378.48 | $387.14 | 77,400 | — | — | — | — | — |
| 2024-11-06 | $382.10 | $393.19 | $382.10 | $385.16 | 141,300 | — | — | — | — | — |
| 2024-11-05 | $347.60 | $359.79 | $347.60 | $359.74 | 52,000 | — | — | — | — | — |
| 2024-11-04 | $343.00 | $350.99 | $342.58 | $349.69 | 45,900 | — | — | — | — | — |
| 2024-11-01 | $337.36 | $345.89 | $337.36 | $343.38 | 72,600 | — | — | — | — | — |
| 2024-10-31 | $332.77 | $336.55 | $331.05 | $333.06 | 72,400 | — | — | — | — | — |
| 2024-10-30 | $315.00 | $343.53 | $315.00 | $335.71 | 102,800 | — | — | — | — | — |
| 2024-10-29 | $319.38 | $321.54 | $316.07 | $320.55 | 41,000 | — | — | — | — | — |
| 2024-10-28 | $319.94 | $322.88 | $319.50 | $322.15 | 31,900 | — | — | — | — | — |
| 2024-10-25 | $321.96 | $323.06 | $315.74 | $316.45 | 33,200 | — | — | — | — | — |
| 2024-10-24 | $317.28 | $319.32 | $311.94 | $317.97 | 62,900 | — | — | — | — | — |
| 2024-10-23 | $316.82 | $320.52 | $314.01 | $317.00 | 27,600 | — | — | — | — | — |
| 2024-10-22 | $323.67 | $323.67 | $317.44 | $318.33 | 37,300 | — | — | — | — | — |
| 2024-10-21 | $326.60 | $327.78 | $321.74 | $324.08 | 59,700 | — | — | — | — | — |
| 2024-10-18 | $336.33 | $336.33 | $327.09 | $328.09 | 31,900 | — | — | — | — | — |
| 2024-10-17 | $337.00 | $337.00 | $333.25 | $334.68 | 31,200 | — | — | — | — | — |
| 2024-10-16 | $333.74 | $338.13 | $333.74 | $334.83 | 42,200 | — | — | — | — | — |
| 2024-10-15 | $330.35 | $337.05 | $328.88 | $329.53 | 52,100 | — | — | — | — | — |
| 2024-10-14 | $327.34 | $331.31 | $327.34 | $328.81 | 40,800 | — | — | — | — | — |
| 2024-10-11 | $322.87 | $329.63 | $322.87 | $328.16 | 35,900 | — | — | — | — | — |
| 2024-10-10 | $317.65 | $320.85 | $315.42 | $320.20 | 59,500 | — | — | — | $0.32 | — |
| 2024-10-09 | $323.86 | $329.89 | $321.08 | $322.38 | 51,600 | — | — | — | — | — |
| 2024-10-08 | $325.67 | $325.67 | $321.80 | $323.15 | 47,300 | — | — | — | — | — |
| 2024-10-07 | $323.05 | $327.65 | $320.78 | $323.97 | 67,000 | — | — | — | — | — |
| 2024-10-04 | $327.54 | $327.60 | $323.61 | $326.27 | 53,600 | — | — | — | — | — |
| 2024-10-03 | $325.52 | $327.02 | $320.76 | $321.41 | 66,400 | — | — | — | — | — |
| 2024-10-02 | $328.01 | $331.93 | $325.61 | $326.33 | 36,900 | — | — | — | — | — |
| 2024-10-01 | $338.57 | $338.57 | $330.07 | $331.59 | 62,800 | — | — | — | — | — |
| 2024-09-30 | $337.58 | $339.84 | $335.45 | $338.00 | 67,100 | — | — | — | — | — |
| 2024-09-27 | $337.37 | $342.85 | $334.36 | $335.08 | 66,100 | — | — | — | — | — |
| 2024-09-26 | $338.09 | $340.04 | $334.05 | $334.30 | 64,700 | — | — | — | — | — |
| 2024-09-25 | $342.06 | $343.81 | $331.48 | $332.90 | 46,600 | — | — | — | — | — |
| 2024-09-24 | $337.75 | $344.46 | $336.68 | $340.03 | 55,000 | — | — | — | — | — |
| 2024-09-23 | $336.64 | $337.93 | $332.72 | $335.41 | 81,200 | — | — | — | — | — |
| 2024-09-20 | $342.34 | $342.34 | $332.42 | $332.98 | 217,300 | — | — | — | — | — |
| 2024-09-19 | $330.48 | $342.32 | $327.49 | $341.67 | 71,600 | — | — | — | — | — |
| 2024-09-18 | $331.51 | $331.87 | $319.01 | $321.02 | 108,200 | — | — | — | — | — |
| 2024-09-17 | $330.16 | $335.02 | $327.60 | $333.65 | 77,400 | — | — | — | — | — |
| 2024-09-16 | $323.59 | $325.87 | $319.62 | $325.85 | 80,200 | — | — | — | — | — |
| 2024-09-13 | $318.80 | $327.51 | $315.62 | $323.59 | 44,200 | — | — | — | — | — |
| 2024-09-12 | $311.97 | $314.59 | $307.19 | $313.90 | 54,700 | — | — | — | — | — |
| 2024-09-11 | $306.58 | $309.07 | $298.76 | $308.61 | 77,000 | — | — | — | — | — |
| 2024-09-10 | $305.66 | $308.00 | $303.40 | $308.00 | 53,400 | — | — | — | — | — |
| 2024-09-09 | $301.34 | $306.30 | $301.17 | $303.17 | 87,500 | — | — | — | — | — |
| 2024-09-06 | $305.21 | $305.23 | $297.07 | $301.11 | 68,300 | — | — | — | — | — |
| 2024-09-05 | $307.57 | $307.70 | $301.09 | $302.98 | 72,800 | — | — | — | — | — |
| 2024-09-04 | $302.94 | $308.00 | $301.47 | $307.92 | 52,100 | — | — | — | — | — |
| 2024-09-03 | $318.27 | $319.99 | $301.61 | $303.38 | 48,600 | — | — | — | — | — |
| 2024-08-30 | $319.34 | $321.77 | $314.05 | $321.13 | 60,600 | — | — | — | — | — |
| 2024-08-29 | $322.20 | $323.40 | $318.26 | $320.13 | 38,700 | — | — | — | — | — |
| 2024-08-28 | $318.36 | $320.10 | $316.34 | $318.60 | 44,900 | — | — | — | — | — |
| 2024-08-27 | $318.91 | $320.11 | $315.65 | $318.65 | 31,000 | — | — | — | — | — |
| 2024-08-26 | $323.66 | $324.55 | $320.02 | $320.68 | 37,500 | — | — | — | — | — |
| 2024-08-23 | $313.53 | $323.75 | $313.53 | $320.25 | 46,500 | — | — | — | — | — |
| 2024-08-22 | $311.05 | $311.09 | $307.57 | $310.16 | 38,000 | — | — | — | — | — |
| 2024-08-21 | $309.48 | $313.44 | $306.54 | $312.91 | 32,000 | — | — | — | — | — |
| 2024-08-20 | $307.24 | $310.98 | $305.23 | $305.31 | 50,800 | — | — | — | — | — |
| 2024-08-19 | $309.27 | $313.28 | $305.48 | $307.35 | 49,100 | — | — | — | — | — |
| 2024-08-16 | $309.30 | $312.31 | $307.15 | $309.70 | 59,500 | — | — | — | — | — |
| 2024-08-15 | $318.32 | $318.77 | $309.00 | $309.70 | 73,100 | — | — | — | — | — |
| 2024-08-14 | $302.05 | $308.44 | $300.00 | $308.42 | 121,000 | — | — | — | — | — |
| 2024-08-13 | $293.54 | $302.16 | $288.93 | $301.03 | 64,900 | — | — | — | — | — |
| 2024-08-12 | $294.64 | $294.77 | $288.99 | $290.30 | 71,200 | — | — | — | — | — |
| 2024-08-09 | $299.86 | $299.86 | $294.04 | $294.66 | 57,900 | — | — | — | — | — |
| 2024-08-08 | $299.97 | $301.25 | $297.68 | $300.23 | 71,900 | — | — | — | — | — |
| 2024-08-07 | $308.28 | $309.06 | $296.26 | $296.26 | 45,700 | — | — | — | — | — |
| 2024-08-06 | $303.09 | $309.72 | $302.30 | $303.30 | 52,400 | — | — | — | — | — |
| 2024-08-05 | $295.40 | $302.95 | $292.57 | $302.02 | 125,300 | — | — | — | — | — |
| 2024-08-02 | $309.19 | $314.00 | $301.86 | $309.57 | 103,000 | — | — | — | — | — |
| 2024-08-01 | $348.72 | $348.72 | $321.59 | $324.77 | 101,100 | — | — | — | — | — |
| 2024-07-31 | $355.00 | $363.40 | $340.15 | $351.49 | 176,100 | — | — | — | — | — |
| 2024-07-30 | $354.84 | $359.85 | $351.98 | $356.64 | 91,800 | — | — | — | — | — |
| 2024-07-29 | $354.16 | $359.55 | $351.52 | $353.52 | 67,900 | — | — | — | — | — |
| 2024-07-26 | $351.11 | $356.36 | $351.11 | $355.83 | 63,100 | — | — | — | — | — |
| 2024-07-25 | $338.39 | $354.04 | $336.46 | $346.08 | 63,400 | — | — | — | — | — |
| 2024-07-24 | $344.39 | $349.65 | $335.04 | $335.36 | 57,100 | — | — | — | — | — |
| 2024-07-23 | $342.52 | $350.27 | $342.41 | $348.08 | 62,900 | — | — | — | — | — |
| 2024-07-22 | $334.82 | $343.32 | $329.98 | $342.56 | 65,800 | — | — | — | — | — |
| 2024-07-19 | $333.63 | $336.00 | $330.44 | $331.84 | 52,500 | — | — | — | — | — |
| 2024-07-18 | $336.17 | $342.86 | $333.07 | $333.52 | 52,200 | — | — | — | — | — |
| 2024-07-17 | $337.71 | $343.40 | $336.52 | $339.46 | 115,700 | — | — | — | — | — |
| 2024-07-16 | $332.00 | $342.37 | $331.44 | $341.28 | 90,800 | — | — | — | — | — |
| 2024-07-15 | $325.43 | $337.44 | $325.43 | $329.20 | 100,500 | — | — | — | — | — |
| 2024-07-12 | $319.79 | $325.18 | $318.37 | $324.40 | 91,900 | — | — | — | — | — |
| 2024-07-11 | $312.37 | $319.56 | $312.22 | $316.43 | 69,900 | — | — | — | $0.32 | — |
| 2024-07-10 | $302.52 | $307.29 | $301.68 | $306.56 | 43,800 | — | — | — | — | — |
| 2024-07-09 | $299.55 | $303.03 | $299.40 | $301.59 | 64,800 | — | — | — | — | — |
| 2024-07-08 | $298.85 | $301.99 | $298.83 | $299.68 | 34,300 | — | — | — | — | — |
| 2024-07-05 | $295.07 | $296.81 | $292.32 | $296.81 | 31,900 | — | — | — | — | — |
| 2024-07-03 | $294.13 | $296.79 | $292.12 | $295.93 | 28,900 | — | — | — | — | — |
| 2024-07-02 | $295.39 | $295.65 | $290.45 | $292.73 | 78,500 | — | — | — | — | — |
| 2024-07-01 | $295.17 | $295.17 | $286.90 | $290.34 | 105,400 | — | — | — | — | — |
| 2024-06-28 | $295.59 | $296.21 | $290.46 | $293.78 | 233,000 | — | — | — | — | — |
| 2024-06-27 | $288.61 | $294.96 | $285.65 | $292.96 | 191,800 | — | — | — | — | — |
| 2024-06-26 | $279.64 | $286.96 | $279.64 | $286.38 | 54,400 | — | — | — | — | — |
| 2024-06-25 | $285.29 | $285.29 | $280.97 | $283.90 | 88,100 | — | — | — | — | — |
| 2024-06-24 | $285.08 | $289.80 | $281.27 | $286.90 | 60,800 | — | — | — | — | — |
| 2024-06-21 | $281.87 | $286.21 | $279.95 | $284.17 | 141,500 | — | — | — | — | — |
| 2024-06-20 | $279.04 | $282.72 | $277.25 | $281.78 | 66,600 | — | — | — | — | — |
| 2024-06-18 | $278.95 | $282.93 | $276.62 | $280.18 | 76,400 | — | — | — | — | — |
| 2024-06-17 | $280.28 | $281.14 | $277.62 | $278.54 | 88,000 | — | — | — | — | — |
| 2024-06-14 | $281.76 | $283.64 | $277.22 | $281.34 | 70,000 | — | — | — | — | — |
| 2024-06-13 | $287.05 | $287.10 | $280.54 | $287.01 | 77,300 | — | — | — | — | — |
| 2024-06-12 | $285.55 | $289.96 | $284.95 | $288.30 | 80,700 | — | — | — | — | — |
| 2024-06-11 | $277.31 | $279.15 | $274.99 | $277.41 | 52,200 | — | — | — | — | — |
| 2024-06-10 | $269.75 | $280.27 | $269.75 | $278.94 | 72,300 | — | — | — | — | — |
| 2024-06-07 | $279.10 | $280.18 | $272.05 | $272.58 | 41,400 | — | — | — | — | — |
| 2024-06-06 | $280.06 | $280.93 | $273.54 | $279.62 | 78,200 | — | — | — | — | — |
| 2024-06-05 | $276.44 | $287.00 | $276.44 | $280.79 | 99,700 | — | — | — | — | — |
| 2024-06-04 | $277.77 | $279.90 | $274.47 | $275.37 | 79,000 | — | — | — | — | — |
| 2024-06-03 | $287.61 | $288.27 | $278.38 | $279.93 | 103,700 | — | — | — | — | — |
| 2024-05-31 | $277.27 | $286.48 | $273.54 | $286.01 | 117,700 | — | — | — | — | — |
| 2024-05-30 | $272.55 | $278.32 | $269.63 | $275.21 | 65,700 | — | — | — | — | — |
| 2024-05-29 | $266.23 | $270.77 | $266.23 | $269.99 | 73,800 | — | — | — | — | — |
| 2024-05-28 | $275.76 | $275.76 | $269.34 | $270.01 | 74,100 | — | — | — | — | — |
| 2024-05-24 | $270.97 | $273.23 | $270.96 | $273.22 | 43,700 | — | — | — | — | — |
| 2024-05-23 | $277.37 | $277.37 | $268.13 | $269.28 | 101,500 | — | — | — | — | — |
| 2024-05-22 | $283.76 | $284.33 | $274.95 | $276.55 | 77,200 | — | — | — | — | — |
| 2024-05-21 | $284.85 | $286.99 | $282.78 | $285.00 | 40,900 | — | — | — | — | — |
| 2024-05-20 | $279.25 | $289.61 | $279.25 | $286.56 | 77,700 | — | — | — | — | — |
| 2024-05-17 | $284.71 | $284.71 | $276.12 | $279.02 | 109,300 | — | — | — | — | — |
| 2024-05-16 | $281.29 | $281.92 | $278.81 | $279.13 | 61,700 | — | — | — | — | — |
| 2024-05-15 | $286.20 | $286.99 | $280.80 | $280.83 | 62,300 | — | — | — | — | — |
| 2024-05-14 | $286.14 | $286.14 | $278.15 | $282.46 | 78,500 | — | — | — | — | — |
| 2024-05-13 | $289.20 | $289.20 | $281.64 | $282.53 | 79,800 | — | — | — | — | — |
| 2024-05-10 | $288.80 | $288.80 | $283.32 | $287.55 | 37,300 | — | — | — | — | — |
| 2024-05-09 | $284.57 | $287.55 | $284.57 | $287.25 | 38,500 | — | — | — | — | — |
| 2024-05-08 | $278.53 | $283.90 | $278.53 | $283.73 | 53,600 | — | — | — | — | — |
| 2024-05-07 | $282.18 | $283.25 | $279.29 | $281.44 | 83,900 | — | — | — | — | — |
| 2024-05-06 | $275.40 | $283.53 | $275.40 | $281.26 | 81,400 | — | — | — | — | — |
| 2024-05-03 | $271.58 | $273.12 | $266.83 | $272.46 | 100,200 | — | — | — | — | — |
| 2024-05-02 | $264.01 | $270.61 | $259.20 | $266.86 | 212,500 | — | — | — | — | — |
| 2024-05-01 | $260.01 | $269.54 | $249.51 | $261.52 | 330,500 | — | — | — | — | — |
| 2024-04-30 | $286.59 | $286.59 | $271.39 | $273.79 | 125,000 | — | — | — | — | — |
| 2024-04-29 | $284.62 | $287.17 | $281.49 | $287.16 | 138,000 | — | — | — | — | — |
| 2024-04-26 | $279.98 | $282.90 | $277.73 | $282.37 | 63,800 | — | — | — | — | — |
| 2024-04-25 | $282.12 | $282.12 | $276.74 | $279.58 | 58,800 | — | — | — | — | — |
| 2024-04-24 | $287.96 | $292.44 | $284.46 | $285.89 | 66,900 | — | — | — | — | — |
| 2024-04-23 | $283.86 | $290.14 | $282.99 | $289.50 | 45,600 | — | — | — | — | — |
| 2024-04-22 | $284.33 | $286.75 | $280.19 | $282.76 | 53,200 | — | — | — | — | — |
| 2024-04-19 | $283.62 | $286.02 | $281.12 | $281.99 | 106,900 | — | — | — | — | — |
| 2024-04-18 | $284.49 | $287.26 | $282.83 | $283.90 | 66,700 | — | — | — | — | — |
| 2024-04-17 | $291.57 | $291.57 | $284.64 | $285.10 | 61,100 | — | — | — | — | — |
| 2024-04-16 | $288.49 | $292.73 | $288.49 | $291.03 | 50,100 | — | — | — | — | — |
| 2024-04-15 | $296.28 | $296.28 | $289.37 | $290.92 | 45,000 | — | — | — | — | — |
| 2024-04-12 | $293.80 | $295.57 | $292.05 | $293.77 | 62,400 | — | — | — | — | — |
| 2024-04-11 | $298.33 | $300.42 | $295.30 | $297.49 | 59,900 | — | — | — | — | — |
| 2024-04-10 | $299.06 | $301.50 | $292.19 | $297.00 | 100,600 | — | — | — | — | — |
| 2024-04-09 | $305.71 | $307.29 | $297.01 | $305.22 | 63,600 | — | — | — | $0.32 | — |
| 2024-04-08 | $302.56 | $309.06 | $301.76 | $305.86 | 57,700 | — | — | — | — | — |
| 2024-04-05 | $302.50 | $305.26 | $299.10 | $299.70 | 142,600 | — | — | — | — | — |
| 2024-04-04 | $313.26 | $314.51 | $302.72 | $303.35 | 77,200 | — | — | — | — | — |
| 2024-04-03 | $311.53 | $314.29 | $307.52 | $309.27 | 86,000 | — | — | — | — | — |
| 2024-04-02 | $324.76 | $325.41 | $314.33 | $314.71 | 65,100 | — | — | — | — | — |
| 2024-04-01 | $330.86 | $332.02 | $325.10 | $327.31 | 63,700 | — | — | — | — | — |
| 2024-03-28 | $321.67 | $331.76 | $321.67 | $328.10 | 89,600 | — | — | — | — | — |
| 2024-03-27 | $323.00 | $333.51 | $323.00 | $333.28 | 90,700 | — | — | — | — | — |
| 2024-03-26 | $318.67 | $325.24 | $318.29 | $321.86 | 106,200 | — | — | — | — | — |
| 2024-03-25 | $326.96 | $328.39 | $317.16 | $317.25 | 53,200 | — | — | — | — | — |
| 2024-03-22 | $326.57 | $326.57 | $323.23 | $326.39 | 66,400 | — | — | — | — | — |
| 2024-03-21 | $323.27 | $329.17 | $323.27 | $326.13 | 60,400 | — | — | — | — | — |
| 2024-03-20 | $314.41 | $322.46 | $313.38 | $321.06 | 82,600 | — | — | — | — | — |
| 2024-03-19 | $314.92 | $318.76 | $313.97 | $315.64 | 164,300 | — | — | — | — | — |
| 2024-03-18 | $318.26 | $320.71 | $316.02 | $316.21 | 130,300 | — | — | — | — | — |
| 2024-03-15 | $315.24 | $320.56 | $315.24 | $317.81 | 224,800 | — | — | — | — | — |
| 2024-03-14 | $324.26 | $324.41 | $315.33 | $316.83 | 138,900 | — | — | — | — | — |
| 2024-03-13 | $324.66 | $327.49 | $323.05 | $326.69 | 136,700 | — | — | — | — | — |
| 2024-03-12 | $323.98 | $326.73 | $320.21 | $324.54 | 65,200 | — | — | — | — | — |
| 2024-03-11 | $325.10 | $325.54 | $317.61 | $322.75 | 107,700 | — | — | — | — | — |
| 2024-03-08 | $332.39 | $337.06 | $326.07 | $327.00 | 110,600 | — | — | — | — | — |
| 2024-03-07 | $327.30 | $332.94 | $326.04 | $331.81 | 89,700 | — | — | — | — | — |
| 2024-03-06 | $321.46 | $325.96 | $320.42 | $323.89 | 84,200 | — | — | — | — | — |
| 2024-03-05 | $322.85 | $325.48 | $316.92 | $319.83 | 97,000 | — | — | — | — | — |
| 2024-03-04 | $327.80 | $333.56 | $326.19 | $326.29 | 88,700 | — | — | — | — | — |
| 2024-03-01 | $336.48 | $336.48 | $323.59 | $327.00 | 147,200 | — | — | — | — | — |
| 2024-02-29 | $336.54 | $338.78 | $331.67 | $337.30 | 68,000 | — | — | — | — | — |
| 2024-02-28 | $327.69 | $334.35 | $327.69 | $332.44 | 82,800 | — | — | — | — | — |
| 2024-02-27 | $325.65 | $329.72 | $323.21 | $329.36 | 113,400 | — | — | — | — | — |
| 2024-02-26 | $319.64 | $324.21 | $319.64 | $323.10 | 82,500 | — | — | — | — | — |
| 2024-02-23 | $323.05 | $324.14 | $321.38 | $321.52 | 76,600 | — | — | — | — | — |
| 2024-02-22 | $315.50 | $325.03 | $314.92 | $323.26 | 139,500 | — | — | — | — | — |
| 2024-02-21 | $315.17 | $317.36 | $312.12 | $315.00 | 118,800 | — | — | — | — | — |
| 2024-02-20 | $333.62 | $333.62 | $315.70 | $317.14 | 180,600 | — | — | — | — | — |
| 2024-02-16 | $340.40 | $340.78 | $334.35 | $339.08 | 151,800 | — | — | — | — | — |
| 2024-02-15 | $322.67 | $354.02 | $318.23 | $340.62 | 341,000 | — | — | — | — | — |
| 2024-02-14 | $308.69 | $315.15 | $307.78 | $315.01 | 91,700 | — | — | — | — | — |
| 2024-02-13 | $301.67 | $304.76 | $298.35 | $304.13 | 162,900 | — | — | — | — | — |
| 2024-02-12 | $307.30 | $311.02 | $304.92 | $310.20 | 109,700 | — | — | — | — | — |
| 2024-02-09 | $301.63 | $309.06 | $300.97 | $308.76 | 64,900 | — | — | — | — | — |
| 2024-02-08 | $295.99 | $300.44 | $294.40 | $300.06 | 75,000 | — | — | — | — | — |
| 2024-02-07 | $295.24 | $297.57 | $292.93 | $294.50 | 75,200 | — | — | — | — | — |
| 2024-02-06 | $291.75 | $295.42 | $291.59 | $294.90 | 73,600 | — | — | — | — | — |
| 2024-02-05 | $292.10 | $294.11 | $289.36 | $292.12 | 81,600 | — | — | — | — | — |
| 2024-02-02 | $288.58 | $296.65 | $287.66 | $295.12 | 70,800 | — | — | — | — | — |
| 2024-02-01 | $288.65 | $292.14 | $282.72 | $291.41 | 67,900 | — | — | — | — | — |
| 2024-01-31 | $286.36 | $290.38 | $283.88 | $286.00 | 248,100 | — | — | — | — | — |
| 2024-01-30 | $277.11 | $289.58 | $276.61 | $287.20 | 141,100 | — | — | — | — | — |
| 2024-01-29 | $274.59 | $279.41 | $272.00 | $278.38 | 47,000 | — | — | — | — | — |
| 2024-01-26 | $275.26 | $279.44 | $272.33 | $274.11 | 61,300 | — | — | — | — | — |
| 2024-01-25 | $278.41 | $280.16 | $272.52 | $273.80 | 66,200 | — | — | — | — | — |
| 2024-01-24 | $278.85 | $281.24 | $271.37 | $272.74 | 53,800 | — | — | — | — | — |
| 2024-01-23 | $279.81 | $279.81 | $275.28 | $276.47 | 48,100 | — | — | — | — | — |
| 2024-01-22 | $272.26 | $279.90 | $271.63 | $277.76 | 74,500 | — | — | — | — | — |
| 2024-01-19 | $266.35 | $270.03 | $262.67 | $269.95 | 76,000 | — | — | — | — | — |
| 2024-01-18 | $262.52 | $265.87 | $261.36 | $265.87 | 83,700 | — | — | — | — | — |
| 2024-01-17 | $259.20 | $262.35 | $259.20 | $261.14 | 63,600 | — | — | — | — | — |
| 2024-01-16 | $260.51 | $263.39 | $260.51 | $261.14 | 52,300 | — | — | — | — | — |
| 2024-01-12 | $265.35 | $265.88 | $260.80 | $262.71 | 66,300 | — | — | — | — | — |
| 2024-01-11 | $259.39 | $262.83 | $257.16 | $262.64 | 46,200 | — | — | — | — | — |
| 2024-01-10 | $257.95 | $259.57 | $257.12 | $259.55 | 59,600 | — | — | — | — | — |
| 2024-01-09 | $257.13 | $260.38 | $256.40 | $259.27 | 64,600 | — | — | — | — | — |
| 2024-01-08 | $259.61 | $261.20 | $257.45 | $260.04 | 72,700 | — | — | — | — | — |
| 2024-01-05 | $259.39 | $263.02 | $258.70 | $258.74 | 70,900 | — | — | — | — | — |
| 2024-01-04 | $260.46 | $266.87 | $258.12 | $261.89 | 63,100 | — | — | — | — | — |
| 2024-01-03 | $274.14 | $274.14 | $261.46 | $261.83 | 96,900 | — | — | — | $0.29 | — |
| 2024-01-02 | $279.67 | $280.89 | $271.20 | $274.41 | 106,400 | — | — | — | — | — |
| 2023-12-29 | $286.09 | $286.69 | $280.15 | $280.31 | 45,600 | — | — | — | — | — |
| 2023-12-28 | $283.99 | $287.80 | $283.99 | $284.23 | 42,900 | — | — | — | — | — |
| 2023-12-27 | $285.29 | $288.24 | $285.17 | $285.38 | 52,700 | — | — | — | — | — |
| 2023-12-26 | $280.53 | $286.22 | $280.53 | $284.18 | 70,400 | — | — | — | — | — |
| 2023-12-22 | $277.51 | $281.40 | $277.51 | $279.77 | 52,200 | — | — | — | — | — |
| 2023-12-21 | $275.52 | $278.52 | $275.52 | $276.35 | 53,500 | — | — | — | — | — |
| 2023-12-20 | $279.33 | $284.00 | $276.29 | $276.33 | 65,300 | — | — | — | — | — |
| 2023-12-19 | $277.57 | $279.22 | $275.45 | $278.15 | 98,200 | — | — | — | — | — |
| 2023-12-18 | $279.82 | $279.82 | $274.85 | $275.70 | 83,700 | — | — | — | — | — |
| 2023-12-15 | $281.29 | $282.77 | $277.64 | $278.27 | 95,100 | — | — | — | — | — |
| 2023-12-14 | $274.00 | $282.26 | $274.00 | $281.56 | 115,100 | — | — | — | — | — |
| 2023-12-13 | $270.00 | $275.66 | $268.06 | $273.50 | 67,400 | — | — | — | — | — |
| 2023-12-12 | $268.50 | $270.14 | $267.35 | $270.04 | 48,400 | — | — | — | — | — |
| 2023-12-11 | $267.44 | $269.08 | $267.29 | $268.66 | 38,100 | — | — | — | — | — |
| 2023-12-08 | $264.37 | $269.00 | $264.37 | $267.96 | 50,300 | — | — | — | — | — |
| 2023-12-07 | $268.39 | $268.39 | $263.88 | $265.34 | 53,700 | — | — | — | — | — |
| 2023-12-06 | $267.97 | $268.75 | $265.90 | $267.35 | 97,300 | — | — | — | — | — |
| 2023-12-05 | $270.56 | $270.56 | $263.99 | $265.70 | 75,400 | — | — | — | — | — |
| 2023-12-04 | $260.49 | $272.11 | $260.49 | $271.58 | 117,500 | — | — | — | — | — |
| 2023-12-01 | $259.84 | $263.73 | $257.85 | $262.32 | 96,200 | — | — | — | — | — |
| 2023-11-30 | $260.77 | $261.77 | $257.00 | $260.62 | 113,100 | — | — | — | — | — |
| 2023-11-29 | $262.05 | $263.44 | $258.52 | $258.77 | 83,500 | — | — | — | — | — |
| 2023-11-28 | $262.33 | $263.90 | $257.92 | $259.55 | 52,000 | — | — | — | — | — |
| 2023-11-27 | $261.96 | $265.97 | $259.52 | $264.11 | 64,500 | — | — | — | — | — |
| 2023-11-24 | $262.90 | $265.48 | $262.90 | $264.71 | 22,200 | — | — | — | — | — |
| 2023-11-22 | $263.55 | $264.58 | $261.58 | $262.59 | 39,100 | — | — | — | — | — |
| 2023-11-21 | $257.71 | $261.59 | $257.02 | $261.40 | 61,600 | — | — | — | — | — |
| 2023-11-20 | $257.98 | $261.25 | $257.65 | $259.08 | 69,700 | — | — | — | — | — |
| 2023-11-17 | $262.13 | $262.87 | $258.94 | $258.94 | 215,600 | — | — | — | — | — |
| 2023-11-16 | $261.25 | $261.25 | $257.58 | $260.55 | 56,000 | — | — | — | — | — |
| 2023-11-15 | $259.19 | $266.34 | $259.07 | $261.67 | 154,700 | — | — | — | — | — |
| 2023-11-14 | $255.94 | $260.28 | $254.97 | $260.18 | 71,400 | — | — | — | — | — |
| 2023-11-13 | $254.00 | $254.00 | $247.85 | $250.33 | 63,000 | — | — | — | — | — |
| 2023-11-10 | $247.57 | $249.09 | $245.77 | $248.00 | 43,300 | — | — | — | — | — |
| 2023-11-09 | $247.78 | $248.05 | $244.95 | $245.45 | 70,600 | — | — | — | — | — |
| 2023-11-08 | $244.89 | $245.97 | $244.36 | $245.07 | 122,600 | — | — | — | — | — |
| 2023-11-07 | $244.10 | $246.11 | $243.10 | $245.23 | 91,300 | — | — | — | — | — |
| 2023-11-06 | $242.09 | $246.99 | $242.08 | $245.70 | 72,200 | — | — | — | — | — |
| 2023-11-03 | $241.09 | $245.20 | $239.04 | $244.39 | 83,500 | — | — | — | — | — |
| 2023-11-02 | $234.69 | $238.37 | $231.83 | $237.71 | 66,600 | — | — | — | — | — |
| 2023-11-01 | $217.85 | $235.47 | $217.85 | $235.36 | 221,500 | — | — | — | — | — |
| 2023-10-31 | $219.77 | $221.15 | $218.82 | $220.00 | 76,300 | — | — | — | — | — |
| 2023-10-30 | $220.57 | $222.46 | $218.36 | $220.28 | 53,200 | — | — | — | — | — |
| 2023-10-27 | $216.90 | $220.00 | $216.51 | $217.99 | 83,100 | — | — | — | — | — |
| 2023-10-26 | $216.43 | $217.48 | $214.21 | $217.03 | 94,700 | — | — | — | — | — |
| 2023-10-25 | $216.22 | $218.34 | $214.65 | $215.00 | 103,800 | — | — | — | — | — |
| 2023-10-24 | $221.23 | $221.67 | $215.42 | $217.80 | 77,100 | — | — | — | — | — |
| 2023-10-23 | $222.99 | $223.74 | $218.28 | $218.88 | 65,900 | — | — | — | — | — |
| 2023-10-20 | $228.15 | $228.15 | $222.85 | $222.97 | 84,700 | — | — | — | — | — |
| 2023-10-19 | $224.49 | $229.58 | $224.49 | $227.44 | 105,600 | — | — | — | — | — |
| 2023-10-18 | $229.33 | $229.33 | $224.22 | $224.23 | 87,100 | — | — | — | — | — |
| 2023-10-17 | $232.18 | $236.54 | $230.92 | $231.05 | 120,800 | — | — | — | — | — |
| 2023-10-16 | $228.94 | $233.28 | $228.94 | $232.84 | 78,200 | — | — | — | — | — |
| 2023-10-13 | $228.81 | $229.30 | $225.31 | $226.87 | 88,200 | — | — | — | — | — |
| 2023-10-12 | $230.97 | $233.30 | $228.78 | $229.38 | 84,000 | — | — | — | — | — |
| 2023-10-11 | $226.99 | $232.09 | $226.99 | $231.77 | 68,400 | — | — | — | $0.29 | — |
| 2023-10-10 | $229.70 | $233.44 | $227.13 | $227.13 | 75,100 | — | — | — | — | — |
| 2023-10-09 | $225.46 | $230.54 | $225.46 | $229.62 | 25,700 | — | — | — | — | — |
| 2023-10-06 | $225.89 | $228.95 | $225.38 | $227.25 | 47,400 | — | — | — | — | — |
| 2023-10-05 | $225.79 | $227.38 | $224.19 | $226.51 | 42,500 | — | — | — | — | — |
| 2023-10-04 | $225.22 | $226.64 | $223.28 | $226.18 | 56,300 | — | — | — | — | — |
| 2023-10-03 | $225.10 | $227.05 | $223.96 | $224.67 | 135,100 | — | — | — | — | — |
| 2023-10-02 | $225.03 | $226.58 | $223.04 | $225.53 | 116,300 | — | — | — | — | — |
| 2023-09-29 | $226.72 | $227.29 | $223.79 | $225.55 | 85,500 | — | — | — | — | — |
| 2023-09-28 | $223.25 | $226.76 | $223.25 | $225.76 | 49,100 | — | — | — | — | — |
| 2023-09-27 | $222.94 | $224.22 | $221.96 | $223.29 | 53,300 | — | — | — | — | — |
| 2023-09-26 | $222.00 | $223.32 | $221.33 | $222.00 | 55,200 | — | — | — | — | — |
| 2023-09-25 | $219.06 | $223.52 | $219.06 | $222.38 | 50,700 | — | — | — | — | — |
| 2023-09-22 | $220.28 | $222.79 | $220.28 | $220.84 | 64,500 | — | — | — | — | — |
| 2023-09-21 | $221.18 | $222.46 | $218.58 | $221.02 | 90,600 | — | — | — | — | — |
| 2023-09-20 | $221.74 | $223.44 | $220.15 | $220.76 | 65,800 | — | — | — | — | — |
| 2023-09-19 | $220.45 | $222.45 | $219.48 | $220.70 | 54,000 | — | — | — | — | — |
| 2023-09-18 | $222.20 | $223.98 | $219.95 | $220.96 | 170,500 | — | — | — | — | — |
| 2023-09-15 | $223.33 | $223.33 | $220.12 | $220.88 | 86,500 | — | — | — | — | — |
| 2023-09-14 | $221.86 | $223.45 | $219.18 | $222.05 | 55,100 | — | — | — | — | — |
| 2023-09-13 | $218.90 | $220.90 | $218.41 | $219.28 | 64,500 | — | — | — | — | — |
| 2023-09-12 | $219.60 | $222.09 | $218.66 | $220.00 | 33,500 | — | — | — | — | — |
| 2023-09-11 | $220.00 | $221.51 | $217.78 | $220.00 | 69,900 | — | — | — | — | — |
| 2023-09-08 | $219.04 | $220.73 | $217.99 | $219.22 | 50,600 | — | — | — | — | — |
| 2023-09-07 | $220.08 | $221.11 | $216.86 | $220.01 | 50,400 | — | — | — | — | — |
| 2023-09-06 | $218.38 | $220.96 | $218.02 | $220.00 | 32,700 | — | — | — | — | — |
| 2023-09-05 | $218.66 | $220.25 | $213.87 | $219.70 | 69,800 | — | — | — | — | — |
| 2023-09-01 | $220.30 | $221.08 | $219.26 | $220.50 | 45,700 | — | — | — | — | — |
| 2023-08-31 | $219.34 | $221.79 | $219.23 | $219.74 | 47,300 | — | — | — | — | — |
| 2023-08-30 | $218.06 | $220.31 | $218.06 | $220.10 | 29,000 | — | — | — | — | — |
| 2023-08-29 | $215.61 | $218.56 | $214.43 | $218.30 | 24,300 | — | — | — | — | — |
| 2023-08-28 | $215.32 | $217.20 | $214.81 | $215.09 | 21,300 | — | — | — | — | — |
| 2023-08-25 | $212.00 | $215.09 | $212.00 | $213.57 | 32,100 | — | — | — | — | — |
| 2023-08-24 | $211.04 | $214.63 | $211.04 | $211.96 | 27,700 | — | — | — | — | — |
| 2023-08-23 | $212.32 | $214.10 | $211.95 | $212.93 | 23,300 | — | — | — | — | — |
| 2023-08-22 | $212.23 | $212.93 | $210.44 | $211.24 | 26,000 | — | — | — | — | — |
| 2023-08-21 | $212.02 | $213.85 | $210.43 | $211.96 | 30,800 | — | — | — | — | — |
| 2023-08-18 | $211.77 | $215.15 | $211.77 | $212.22 | 30,100 | — | — | — | — | — |
| 2023-08-17 | $216.14 | $216.59 | $212.43 | $213.13 | 34,900 | — | — | — | — | — |
| 2023-08-16 | $216.23 | $219.41 | $215.52 | $215.80 | 44,800 | — | — | — | — | — |
| 2023-08-15 | $217.33 | $217.53 | $214.95 | $216.30 | 29,200 | — | — | — | — | — |
| 2023-08-14 | $212.51 | $220.98 | $212.22 | $218.39 | 72,300 | — | — | — | — | — |
| 2023-08-11 | $214.00 | $214.29 | $213.06 | $213.43 | 22,200 | — | — | — | — | — |
| 2023-08-10 | $214.54 | $215.63 | $212.07 | $213.10 | 25,300 | — | — | — | — | — |
| 2023-08-09 | $214.66 | $216.37 | $212.22 | $213.10 | 41,100 | — | — | — | — | — |
| 2023-08-08 | $216.00 | $216.96 | $210.87 | $215.81 | 58,600 | — | — | — | — | — |
| 2023-08-07 | $212.57 | $216.22 | $211.93 | $216.14 | 67,800 | — | — | — | — | — |
| 2023-08-04 | $211.85 | $217.73 | $211.85 | $212.11 | 31,500 | — | — | — | — | — |
| 2023-08-03 | $208.85 | $212.59 | $206.86 | $211.90 | 79,700 | — | — | — | — | — |
| 2023-08-02 | $219.04 | $219.04 | $196.99 | $208.02 | 93,000 | — | — | — | — | — |
| 2023-08-01 | $224.24 | $226.33 | $220.99 | $222.62 | 70,400 | — | — | — | — | — |
| 2023-07-31 | $216.96 | $224.99 | $216.96 | $222.85 | 64,500 | — | — | — | — | — |
| 2023-07-28 | $214.33 | $220.09 | $214.33 | $217.24 | 36,200 | — | — | — | — | — |
| 2023-07-27 | $210.83 | $214.29 | $210.83 | $214.27 | 53,000 | — | — | — | — | — |
| 2023-07-26 | $210.29 | $212.11 | $208.19 | $210.77 | 35,800 | — | — | — | — | — |
| 2023-07-25 | $209.73 | $212.92 | $209.54 | $209.96 | 42,100 | — | — | — | — | — |
| 2023-07-24 | $212.81 | $213.52 | $209.29 | $209.93 | 31,700 | — | — | — | — | — |
| 2023-07-21 | $214.99 | $216.00 | $211.05 | $211.34 | 54,900 | — | — | — | — | — |
| 2023-07-20 | $214.25 | $219.98 | $211.89 | $213.92 | 48,900 | — | — | — | — | — |
| 2023-07-19 | $218.69 | $218.71 | $212.62 | $214.35 | 74,000 | — | — | — | — | — |
| 2023-07-18 | $217.56 | $219.40 | $215.88 | $218.87 | 35,200 | — | — | — | — | — |
| 2023-07-17 | $213.39 | $219.04 | $211.82 | $216.60 | 59,400 | — | — | — | — | — |
| 2023-07-14 | $214.06 | $216.17 | $211.89 | $214.06 | 69,300 | — | — | — | — | — |
| 2023-07-13 | $214.50 | $216.07 | $212.60 | $214.87 | 59,400 | — | — | — | — | — |
| 2023-07-12 | $215.88 | $219.25 | $214.28 | $215.02 | 34,500 | — | — | — | $0.29 | — |
| 2023-07-11 | $210.38 | $213.20 | $209.96 | $212.35 | 55,400 | — | — | — | — | — |
| 2023-07-10 | $208.86 | $214.41 | $208.86 | $210.10 | 58,700 | — | — | — | — | — |
| 2023-07-07 | $210.50 | $214.62 | $209.95 | $210.15 | 41,700 | — | — | — | — | — |
| 2023-07-06 | $212.37 | $213.92 | $209.79 | $210.00 | 53,400 | — | — | — | — | — |
| 2023-07-05 | $216.09 | $216.18 | $213.51 | $214.99 | 34,400 | — | — | — | — | — |
| 2023-07-03 | $220.05 | $222.81 | $217.26 | $218.52 | 17,800 | — | — | — | — | — |
| 2023-06-30 | $222.00 | $225.15 | $220.53 | $222.10 | 67,000 | — | — | — | — | — |
| 2023-06-29 | $213.00 | $220.19 | $213.00 | $219.77 | 34,300 | — | — | — | — | — |
| 2023-06-28 | $214.47 | $215.67 | $212.61 | $213.72 | 28,800 | — | — | — | — | — |
| 2023-06-27 | $214.59 | $216.23 | $214.56 | $214.72 | 26,400 | — | — | — | — | — |
| 2023-06-26 | $209.35 | $216.62 | $209.35 | $213.24 | 50,400 | — | — | — | — | — |
| 2023-06-23 | $209.13 | $212.25 | $208.06 | $209.39 | 84,300 | — | — | — | — | — |
| 2023-06-22 | $218.00 | $218.00 | $212.54 | $213.12 | 87,400 | — | — | — | — | — |
| 2023-06-21 | $220.37 | $221.19 | $217.71 | $218.00 | 74,800 | — | — | — | — | — |
| 2023-06-20 | $221.61 | $223.25 | $219.56 | $221.97 | 43,100 | — | — | — | — | — |
| 2023-06-16 | $227.67 | $229.90 | $220.52 | $223.75 | 155,300 | — | — | — | — | — |
| 2023-06-15 | $215.00 | $225.69 | $215.00 | $225.68 | 201,400 | — | — | — | — | — |
| 2023-06-14 | $216.75 | $217.25 | $213.51 | $214.63 | 48,200 | — | — | — | — | — |
| 2023-06-13 | $215.00 | $219.10 | $215.00 | $216.48 | 35,400 | — | — | — | — | — |
| 2023-06-12 | $213.80 | $216.23 | $212.60 | $214.64 | 44,500 | — | — | — | — | — |
| 2023-06-09 | $213.36 | $214.73 | $210.83 | $212.79 | 23,800 | — | — | — | — | — |
| 2023-06-08 | $216.01 | $216.05 | $213.06 | $214.87 | 51,300 | — | — | — | — | — |
| 2023-06-07 | $211.01 | $218.38 | $211.01 | $216.84 | 86,300 | — | — | — | — | — |
| 2023-06-06 | $201.28 | $209.82 | $201.28 | $208.88 | 67,500 | — | — | — | — | — |
| 2023-06-05 | $200.89 | $203.08 | $198.24 | $202.00 | 38,800 | — | — | — | — | — |
| 2023-06-02 | $194.93 | $203.59 | $194.93 | $202.34 | 47,900 | — | — | — | — | — |
| 2023-06-01 | $188.50 | $191.93 | $187.70 | $191.70 | 27,800 | — | — | — | — | — |
| 2023-05-31 | $188.70 | $190.52 | $187.00 | $189.72 | 59,300 | — | — | — | — | — |
| 2023-05-30 | $190.25 | $191.42 | $189.10 | $189.48 | 18,000 | — | — | — | — | — |
| 2023-05-26 | $189.69 | $192.12 | $189.66 | $191.01 | 22,800 | — | — | — | — | — |
| 2023-05-25 | $191.80 | $194.00 | $187.33 | $189.00 | 54,800 | — | — | — | — | — |
| 2023-05-24 | $195.00 | $196.20 | $192.47 | $192.50 | 37,700 | — | — | — | — | — |
| 2023-05-23 | $198.17 | $200.96 | $196.46 | $196.80 | 57,500 | — | — | — | — | — |
| 2023-05-22 | $199.09 | $200.94 | $198.24 | $199.53 | 28,400 | — | — | — | — | — |
| 2023-05-19 | $200.99 | $200.99 | $197.58 | $198.41 | 44,700 | — | — | — | — | — |
| 2023-05-18 | $196.23 | $198.48 | $196.00 | $197.91 | 47,700 | — | — | — | — | — |
| 2023-05-17 | $194.33 | $197.03 | $194.33 | $196.26 | 34,700 | — | — | — | — | — |
| 2023-05-16 | $195.03 | $195.03 | $192.93 | $193.63 | 32,500 | — | — | — | — | — |
| 2023-05-15 | $194.47 | $197.13 | $194.47 | $197.06 | 29,500 | — | — | — | — | — |
| 2023-05-12 | $194.77 | $196.10 | $192.40 | $194.55 | 30,800 | — | — | — | — | — |
| 2023-05-11 | $191.45 | $195.27 | $191.45 | $193.84 | 48,000 | — | — | — | — | — |
| 2023-05-10 | $199.19 | $199.79 | $191.75 | $193.82 | 42,800 | — | — | — | — | — |
| 2023-05-09 | $194.56 | $196.51 | $193.04 | $196.51 | 45,700 | — | — | — | — | — |
| 2023-05-08 | $194.38 | $196.90 | $193.50 | $195.56 | 37,300 | — | — | — | — | — |
| 2023-05-05 | $192.96 | $196.02 | $192.57 | $195.11 | 49,800 | — | — | — | — | — |
| 2023-05-04 | $191.06 | $193.09 | $186.95 | $189.71 | 85,300 | — | — | — | — | — |
| 2023-05-03 | $187.50 | $200.18 | $187.50 | $192.61 | 96,600 | — | — | — | — | — |
| 2023-05-02 | $186.85 | $187.00 | $183.67 | $186.38 | 62,100 | — | — | — | — | — |
| 2023-05-01 | $186.70 | $189.48 | $186.30 | $186.30 | 52,200 | — | — | — | — | — |
| 2023-04-28 | $185.25 | $189.05 | $185.25 | $185.83 | 58,500 | — | — | — | — | — |
| 2023-04-27 | $184.44 | $187.15 | $183.49 | $186.73 | 51,900 | — | — | — | — | — |
| 2023-04-26 | $188.73 | $189.30 | $183.19 | $184.02 | 42,000 | — | — | — | — | — |
| 2023-04-25 | $191.70 | $192.18 | $189.45 | $190.69 | 51,900 | — | — | — | — | — |
| 2023-04-24 | $192.08 | $195.33 | $192.08 | $193.84 | 32,200 | — | — | — | — | — |
| 2023-04-21 | $195.62 | $195.62 | $192.01 | $193.24 | 43,200 | — | — | — | — | — |
| 2023-04-20 | $191.61 | $194.19 | $189.89 | $194.14 | 55,000 | — | — | — | — | — |
| 2023-04-19 | $192.62 | $193.23 | $190.98 | $192.35 | 47,600 | — | — | — | — | — |
| 2023-04-18 | $196.61 | $197.00 | $191.89 | $192.44 | 74,400 | — | — | — | — | — |
| 2023-04-17 | $195.15 | $196.06 | $194.31 | $195.91 | 39,700 | — | — | — | — | — |
| 2023-04-14 | $195.22 | $197.19 | $193.24 | $194.05 | 64,300 | — | — | — | — | — |
| 2023-04-13 | $197.02 | $197.02 | $193.75 | $195.17 | 43,700 | — | — | — | — | — |
| 2023-04-12 | $198.06 | $198.78 | $195.25 | $195.28 | 44,800 | — | — | — | — | — |
| 2023-04-11 | $196.03 | $197.45 | $194.47 | $195.64 | 69,900 | — | — | — | $0.29 | — |
| 2023-04-10 | $190.37 | $195.40 | $190.37 | $194.88 | 80,900 | — | — | — | — | — |
| 2023-04-06 | $192.67 | $193.06 | $190.00 | $191.77 | 75,200 | — | — | — | — | — |
| 2023-04-05 | $195.37 | $196.68 | $192.21 | $192.67 | 51,200 | — | — | — | — | — |
| 2023-04-04 | $205.64 | $205.64 | $197.17 | $197.31 | 48,900 | — | — | — | — | — |
| 2023-04-03 | $208.80 | $209.92 | $201.73 | $203.88 | 71,300 | — | — | — | — | — |
| 2023-03-31 | $205.78 | $208.52 | $205.02 | $208.52 | 93,200 | — | — | — | — | — |
| 2023-03-30 | $205.90 | $206.97 | $203.80 | $203.91 | 34,100 | — | — | — | — | — |
| 2023-03-29 | $204.88 | $204.88 | $200.86 | $204.31 | 52,000 | — | — | — | — | — |
| 2023-03-28 | $198.03 | $202.35 | $198.03 | $202.29 | 85,400 | — | — | — | — | — |
| 2023-03-27 | $199.15 | $199.89 | $196.65 | $198.32 | 79,600 | — | — | — | — | — |
| 2023-03-24 | $196.58 | $197.83 | $192.90 | $196.54 | 119,100 | — | — | — | — | — |
| 2023-03-23 | $199.39 | $202.29 | $197.39 | $198.89 | 71,500 | — | — | — | — | — |
| 2023-03-22 | $203.57 | $204.38 | $198.19 | $198.71 | 68,100 | — | — | — | — | — |
| 2023-03-21 | $205.43 | $205.65 | $201.87 | $203.51 | 55,700 | — | — | — | — | — |
| 2023-03-20 | $199.50 | $203.25 | $199.50 | $201.59 | 35,900 | — | — | — | — | — |
| 2023-03-17 | $200.08 | $200.08 | $196.63 | $197.10 | 95,100 | — | — | — | — | — |
| 2023-03-16 | $195.89 | $202.92 | $194.75 | $201.10 | 90,500 | — | — | — | — | — |
| 2023-03-15 | $199.44 | $201.00 | $195.60 | $198.60 | 104,100 | — | — | — | — | — |
| 2023-03-14 | $210.06 | $210.47 | $201.87 | $204.80 | 105,500 | — | — | — | — | — |
| 2023-03-13 | $203.28 | $206.36 | $200.43 | $204.75 | 51,200 | — | — | — | — | — |
| 2023-03-10 | $212.05 | $212.97 | $206.29 | $207.57 | 65,900 | — | — | — | — | — |
| 2023-03-09 | $216.09 | $218.04 | $213.17 | $213.64 | 68,700 | — | — | — | — | — |
| 2023-03-08 | $217.17 | $218.00 | $214.38 | $215.28 | 53,000 | — | — | — | — | — |
| 2023-03-07 | $217.35 | $218.00 | $214.87 | $217.61 | 82,900 | — | — | — | — | — |
| 2023-03-06 | $219.43 | $220.85 | $215.46 | $217.69 | 44,000 | — | — | — | — | — |
| 2023-03-03 | $217.78 | $221.27 | $216.00 | $219.98 | 47,000 | — | — | — | — | — |
| 2023-03-02 | $212.94 | $216.33 | $211.80 | $216.28 | 30,300 | — | — | — | — | — |
| 2023-03-01 | $212.53 | $215.52 | $211.53 | $215.09 | 50,100 | — | — | — | — | — |
| 2023-02-28 | $214.32 | $217.53 | $213.30 | $214.66 | 62,200 | — | — | — | — | — |
| 2023-02-27 | $213.54 | $217.92 | $211.20 | $214.75 | 48,300 | — | — | — | — | — |
| 2023-02-24 | $210.08 | $213.05 | $210.08 | $211.93 | 68,100 | — | — | — | — | — |
| 2023-02-23 | $214.63 | $216.00 | $210.58 | $213.53 | 92,100 | — | — | — | — | — |
| 2023-02-22 | $208.87 | $217.04 | $207.30 | $214.25 | 125,000 | — | — | — | — | — |
| 2023-02-21 | $215.27 | $217.85 | $208.10 | $209.18 | 113,800 | — | — | — | — | — |
| 2023-02-17 | $215.90 | $219.97 | $212.52 | $218.55 | 85,600 | — | — | — | — | — |
| 2023-02-16 | $200.05 | $214.77 | $195.60 | $211.61 | 122,900 | — | — | — | — | — |
| 2023-02-15 | $202.10 | $203.71 | $199.71 | $200.00 | 93,800 | — | — | — | — | — |
| 2023-02-14 | $201.71 | $203.62 | $199.25 | $202.20 | 56,300 | — | — | — | — | — |
| 2023-02-13 | $203.02 | $204.70 | $201.24 | $201.85 | 73,300 | — | — | — | — | — |
| 2023-02-10 | $200.20 | $202.84 | $199.91 | $201.88 | 58,200 | — | — | — | — | — |
| 2023-02-09 | $208.25 | $209.96 | $201.77 | $202.55 | 67,500 | — | — | — | — | — |
| 2023-02-08 | $207.62 | $211.78 | $205.19 | $207.70 | 82,400 | — | — | — | — | — |
| 2023-02-07 | $206.98 | $210.72 | $206.10 | $210.68 | 60,600 | — | — | — | — | — |
| 2023-02-06 | $213.60 | $213.60 | $207.27 | $208.24 | 52,600 | — | — | — | — | — |
| 2023-02-03 | $212.67 | $215.13 | $211.20 | $214.00 | 58,100 | — | — | — | — | — |
| 2023-02-02 | $209.78 | $214.65 | $208.75 | $214.07 | 84,600 | — | — | — | — | — |
| 2023-02-01 | $205.00 | $211.61 | $202.87 | $207.72 | 54,700 | — | — | — | — | — |
| 2023-01-31 | $199.28 | $204.46 | $199.28 | $203.77 | 69,500 | — | — | — | — | — |
| 2023-01-30 | $198.74 | $201.89 | $198.51 | $199.64 | 58,800 | — | — | — | — | — |
| 2023-01-27 | $199.62 | $201.76 | $196.53 | $200.56 | 36,300 | — | — | — | — | — |
| 2023-01-26 | $200.67 | $201.28 | $197.50 | $200.61 | 48,200 | — | — | — | — | — |
| 2023-01-25 | $202.06 | $203.98 | $195.64 | $198.41 | 89,200 | — | — | — | — | — |
| 2023-01-24 | $200.00 | $204.69 | $200.00 | $202.93 | 52,100 | — | — | — | — | — |
| 2023-01-23 | $198.31 | $201.51 | $198.02 | $200.51 | 48,900 | — | — | — | — | — |
| 2023-01-20 | $193.15 | $198.22 | $190.66 | $198.22 | 48,600 | — | — | — | — | — |
| 2023-01-19 | $190.10 | $194.56 | $187.81 | $191.66 | 62,500 | — | — | — | — | — |
| 2023-01-18 | $190.23 | $194.93 | $189.86 | $190.19 | 53,800 | — | — | — | — | — |
| 2023-01-17 | $201.32 | $201.32 | $189.51 | $190.16 | 76,600 | — | — | — | — | — |
| 2023-01-13 | $192.89 | $201.47 | $191.60 | $201.20 | 92,500 | — | — | — | — | — |
| 2023-01-12 | $192.54 | $195.64 | $190.69 | $194.46 | 62,100 | — | — | — | — | — |
| 2023-01-11 | $191.69 | $194.90 | $189.25 | $192.02 | 69,000 | — | — | — | — | — |
| 2023-01-10 | $181.79 | $190.44 | $181.79 | $190.44 | 55,500 | — | — | — | — | — |
| 2023-01-09 | $184.60 | $186.77 | $183.00 | $183.51 | 74,500 | — | — | — | — | — |
| 2023-01-06 | $180.54 | $184.68 | $177.97 | $184.59 | 52,300 | — | — | — | — | — |
| 2023-01-05 | $177.76 | $180.36 | $176.30 | $178.00 | 95,800 | — | — | — | — | — |
| 2023-01-04 | $181.65 | $182.13 | $178.83 | $179.82 | 63,300 | — | — | — | $0.26 | — |
| 2023-01-03 | $179.94 | $179.97 | $176.41 | $179.47 | 59,500 | — | — | — | — | — |
| 2022-12-30 | $178.38 | $179.40 | $175.66 | $177.63 | 46,000 | — | — | — | — | — |
| 2022-12-29 | $176.66 | $180.62 | $174.17 | $179.39 | 39,900 | — | — | — | — | — |
| 2022-12-28 | $177.29 | $179.09 | $173.61 | $173.62 | 47,600 | — | — | — | — | — |
| 2022-12-27 | $177.12 | $177.95 | $175.50 | $177.36 | 41,500 | — | — | — | — | — |
| 2022-12-23 | $174.64 | $177.87 | $173.29 | $177.01 | 34,700 | — | — | — | — | — |
| 2022-12-22 | $177.85 | $177.85 | $172.06 | $174.40 | 48,000 | — | — | — | — | — |
| 2022-12-21 | $177.50 | $180.04 | $175.70 | $178.52 | 51,900 | — | — | — | — | — |
| 2022-12-20 | $173.41 | $177.03 | $172.36 | $176.38 | 40,500 | — | — | — | — | — |
| 2022-12-19 | $176.09 | $176.66 | $171.02 | $172.45 | 51,800 | — | — | — | — | — |
| 2022-12-16 | $174.96 | $178.20 | $172.71 | $175.99 | 95,500 | — | — | — | — | — |
| 2022-12-15 | $187.23 | $187.23 | $177.18 | $177.34 | 80,800 | — | — | — | — | — |
| 2022-12-14 | $190.37 | $194.63 | $187.75 | $188.45 | 87,400 | — | — | — | — | — |
| 2022-12-13 | $190.88 | $190.88 | $185.48 | $189.21 | 79,400 | — | — | — | — | — |
| 2022-12-12 | $182.19 | $184.63 | $180.05 | $184.54 | 31,900 | — | — | — | — | — |
| 2022-12-09 | $185.85 | $185.85 | $180.92 | $181.05 | 51,300 | — | — | — | — | — |
| 2022-12-08 | $182.97 | $186.32 | $181.30 | $186.29 | 63,700 | — | — | — | — | — |
| 2022-12-07 | $184.54 | $186.45 | $182.62 | $182.62 | 64,800 | — | — | — | — | — |
| 2022-12-06 | $190.00 | $190.95 | $184.74 | $186.34 | 48,800 | — | — | — | — | — |
| 2022-12-05 | $190.15 | $191.22 | $187.41 | $190.61 | 37,600 | — | — | — | — | — |
| 2022-12-02 | $190.66 | $194.15 | $187.23 | $192.36 | 46,700 | — | — | — | — | — |
| 2022-12-01 | $194.23 | $194.93 | $191.21 | $193.81 | 30,300 | — | — | — | — | — |
| 2022-11-30 | $187.48 | $193.04 | $183.34 | $193.04 | 57,800 | — | — | — | — | — |
| 2022-11-29 | $188.39 | $190.81 | $187.13 | $188.39 | 46,200 | — | — | — | — | — |
| 2022-11-28 | $190.17 | $193.12 | $185.91 | $187.32 | 47,300 | — | — | — | — | — |
| 2022-11-25 | $189.18 | $193.35 | $189.18 | $193.32 | 24,300 | — | — | — | — | — |
| 2022-11-23 | $188.61 | $191.80 | $188.61 | $189.41 | 40,700 | — | — | — | — | — |
| 2022-11-22 | $189.79 | $190.47 | $187.08 | $189.52 | 55,700 | — | — | — | — | — |
| 2022-11-21 | $191.74 | $192.46 | $187.75 | $188.57 | 48,200 | — | — | — | — | — |
| 2022-11-18 | $192.82 | $194.96 | $189.53 | $192.77 | 49,700 | — | — | — | — | — |
| 2022-11-17 | $188.18 | $189.58 | $184.84 | $189.13 | 66,900 | — | — | — | — | — |
| 2022-11-16 | $187.83 | $188.86 | $186.20 | $188.72 | 49,900 | — | — | — | — | — |
| 2022-11-15 | $185.10 | $189.54 | $182.16 | $188.03 | 61,500 | — | — | — | — | — |
| 2022-11-14 | $183.23 | $186.14 | $181.89 | $182.50 | 48,800 | — | — | — | — | — |
| 2022-11-11 | $188.05 | $190.11 | $183.85 | $184.81 | 52,900 | — | — | — | — | — |
| 2022-11-10 | $184.46 | $189.27 | $183.19 | $187.86 | 62,600 | — | — | — | — | — |
| 2022-11-09 | $177.67 | $181.16 | $176.08 | $176.95 | 59,600 | — | — | — | — | — |
| 2022-11-08 | $177.94 | $180.23 | $176.75 | $179.05 | 58,800 | — | — | — | — | — |
| 2022-11-07 | $177.09 | $177.79 | $173.31 | $177.69 | 44,200 | — | — | — | — | — |
| 2022-11-04 | $170.72 | $175.44 | $170.72 | $174.61 | 38,200 | — | — | — | — | — |
| 2022-11-03 | $165.87 | $173.06 | $164.70 | $167.74 | 40,100 | — | — | — | — | — |
| 2022-11-02 | $172.47 | $181.45 | $168.43 | $168.70 | 76,400 | — | — | — | — | — |
| 2022-11-01 | $178.59 | $181.03 | $177.38 | $178.54 | 49,300 | — | — | — | — | — |
| 2022-10-31 | $176.34 | $178.74 | $175.67 | $177.95 | 45,300 | — | — | — | — | — |
| 2022-10-28 | $174.45 | $179.13 | $173.87 | $178.16 | 45,700 | — | — | — | — | — |
| 2022-10-27 | $175.07 | $177.39 | $172.54 | $173.21 | 56,000 | — | — | — | — | — |
| 2022-10-26 | $173.31 | $177.35 | $171.69 | $172.61 | 32,200 | — | — | — | — | — |
| 2022-10-25 | $170.16 | $173.68 | $169.31 | $172.58 | 31,500 | — | — | — | — | — |
| 2022-10-24 | $166.89 | $170.58 | $165.48 | $169.49 | 34,900 | — | — | — | — | — |
| 2022-10-21 | $162.30 | $168.32 | $160.54 | $166.88 | 33,000 | — | — | — | — | — |
| 2022-10-20 | $167.09 | $167.10 | $160.14 | $160.65 | 45,600 | — | — | — | — | — |
| 2022-10-19 | $167.19 | $168.09 | $164.53 | $166.81 | 48,000 | — | — | — | — | — |
| 2022-10-18 | $171.49 | $171.49 | $166.89 | $168.65 | 39,400 | — | — | — | — | — |
| 2022-10-17 | $165.57 | $168.90 | $164.66 | $167.73 | 61,400 | — | — | — | — | — |
| 2022-10-14 | $165.39 | $165.40 | $162.20 | $163.98 | 81,900 | — | — | — | — | — |
| 2022-10-13 | $157.27 | $165.56 | $154.19 | $164.59 | 46,100 | — | — | — | — | — |
| 2022-10-12 | $160.28 | $160.86 | $158.46 | $159.64 | 48,700 | — | — | — | $0.26 | — |
| 2022-10-11 | $163.63 | $163.85 | $159.45 | $160.61 | 54,400 | — | — | — | — | — |
| 2022-10-10 | $159.68 | $166.43 | $157.13 | $164.93 | 77,200 | — | — | — | — | — |
| 2022-10-07 | $165.81 | $165.81 | $155.24 | $157.98 | 81,400 | — | — | — | — | — |
| 2022-10-06 | $170.00 | $170.58 | $165.47 | $166.61 | 63,100 | — | — | — | — | — |
| 2022-10-05 | $171.85 | $173.10 | $169.42 | $169.75 | 69,400 | — | — | — | — | — |
| 2022-10-04 | $175.15 | $175.15 | $170.81 | $174.33 | 90,300 | — | — | — | — | — |
| 2022-10-03 | $169.70 | $172.93 | $169.70 | $172.24 | 44,100 | — | — | — | — | — |
| 2022-09-30 | $166.29 | $170.54 | $166.29 | $166.81 | 47,100 | — | — | — | — | — |
| 2022-09-29 | $171.13 | $173.75 | $166.31 | $167.25 | 59,900 | — | — | — | — | — |
| 2022-09-28 | $168.08 | $173.62 | $167.81 | $172.32 | 59,800 | — | — | — | — | — |
| 2022-09-27 | $170.40 | $171.76 | $165.70 | $166.98 | 39,300 | — | — | — | — | — |
| 2022-09-26 | $167.35 | $172.03 | $166.38 | $169.18 | 69,600 | — | — | — | — | — |
| 2022-09-23 | $169.08 | $169.34 | $166.63 | $169.05 | 43,100 | — | — | — | — | — |
| 2022-09-22 | $173.06 | $174.92 | $168.43 | $170.83 | 43,400 | — | — | — | — | — |
| 2022-09-21 | $175.59 | $179.88 | $175.59 | $175.59 | 36,700 | — | — | — | — | — |
| 2022-09-20 | $170.62 | $173.96 | $170.62 | $173.92 | 35,900 | — | — | — | — | — |
| 2022-09-19 | $168.03 | $173.50 | $165.37 | $173.03 | 29,500 | — | — | — | — | — |
| 2022-09-16 | $170.23 | $170.48 | $166.43 | $170.28 | 71,700 | — | — | — | — | — |
| 2022-09-15 | $171.36 | $175.37 | $171.36 | $171.91 | 30,600 | — | — | — | — | — |
| 2022-09-14 | $174.14 | $174.22 | $171.08 | $173.45 | 45,900 | — | — | — | — | — |
| 2022-09-13 | $179.50 | $180.89 | $173.83 | $174.65 | 36,300 | — | — | — | — | — |
| 2022-09-12 | $182.33 | $184.39 | $178.21 | $183.65 | 34,200 | — | — | — | — | — |
| 2022-09-09 | $183.95 | $185.42 | $181.62 | $183.11 | 29,900 | — | — | — | — | — |
| 2022-09-08 | $182.58 | $184.99 | $181.04 | $183.93 | 34,000 | — | — | — | — | — |
| 2022-09-07 | $179.69 | $185.21 | $178.33 | $184.98 | 37,300 | — | — | — | — | — |
| 2022-09-06 | $179.20 | $179.20 | $174.79 | $178.54 | 29,000 | — | — | — | — | — |
| 2022-09-02 | $180.88 | $181.30 | $176.75 | $177.69 | 27,900 | — | — | — | — | — |
| 2022-09-01 | $178.95 | $180.09 | $175.50 | $178.83 | 28,300 | — | — | — | — | — |
| 2022-08-31 | $183.60 | $183.60 | $179.41 | $179.43 | 37,800 | — | — | — | — | — |
| 2022-08-30 | $184.54 | $185.88 | $181.25 | $181.97 | 33,200 | — | — | — | — | — |
| 2022-08-29 | $186.37 | $186.50 | $184.09 | $184.69 | 33,900 | — | — | — | — | — |
| 2022-08-26 | $196.94 | $196.94 | $187.38 | $187.70 | 34,700 | — | — | — | — | — |
| 2022-08-25 | $193.93 | $197.08 | $193.93 | $196.61 | 27,200 | — | — | — | — | — |
| 2022-08-24 | $192.82 | $195.56 | $192.06 | $194.16 | 27,500 | — | — | — | — | — |
| 2022-08-23 | $192.11 | $195.72 | $191.53 | $192.33 | 31,200 | — | — | — | — | — |
| 2022-08-22 | $196.10 | $196.91 | $190.97 | $192.93 | 42,400 | — | — | — | — | — |
| 2022-08-19 | $199.88 | $202.63 | $196.12 | $198.69 | 61,300 | — | — | — | — | — |
| 2022-08-18 | $197.89 | $201.36 | $196.71 | $201.02 | 36,300 | — | — | — | — | — |
| 2022-08-17 | $195.40 | $197.69 | $195.40 | $196.86 | 34,600 | — | — | — | — | — |
| 2022-08-16 | $200.28 | $201.16 | $196.10 | $197.42 | 35,400 | — | — | — | — | — |
| 2022-08-15 | $192.15 | $201.51 | $192.15 | $199.88 | 44,800 | — | — | — | — | — |
| 2022-08-12 | $195.28 | $195.43 | $191.56 | $194.36 | 42,100 | — | — | — | — | — |
| 2022-08-11 | $195.70 | $195.84 | $193.06 | $193.17 | 39,600 | — | — | — | — | — |
| 2022-08-10 | $192.44 | $194.20 | $191.41 | $193.37 | 52,800 | — | — | — | — | — |
| 2022-08-09 | $192.39 | $192.49 | $188.45 | $189.09 | 50,700 | — | — | — | — | — |
| 2022-08-08 | $196.71 | $196.71 | $190.42 | $191.35 | 46,200 | — | — | — | — | — |
| 2022-08-05 | $191.42 | $195.05 | $189.52 | $194.82 | 32,500 | — | — | — | — | — |
| 2022-08-04 | $197.25 | $197.35 | $192.35 | $193.93 | 37,100 | — | — | — | — | — |
| 2022-08-03 | $194.82 | $202.58 | $193.56 | $198.89 | 41,200 | — | — | — | — | — |
| 2022-08-02 | $203.17 | $203.28 | $198.92 | $200.20 | 43,700 | — | — | — | — | — |
| 2022-08-01 | $202.57 | $206.80 | $202.57 | $205.13 | 38,300 | — | — | — | — | — |
| 2022-07-29 | $199.92 | $204.58 | $199.07 | $203.85 | 40,700 | — | — | — | — | — |
| 2022-07-28 | $199.50 | $202.04 | $199.22 | $200.91 | 35,300 | — | — | — | — | — |
| 2022-07-27 | $197.82 | $200.66 | $197.40 | $199.39 | 28,000 | — | — | — | — | — |
| 2022-07-26 | $192.87 | $196.80 | $192.87 | $196.60 | 19,800 | — | — | — | — | — |
| 2022-07-25 | $195.64 | $195.64 | $192.93 | $194.16 | 25,400 | — | — | — | — | — |
| 2022-07-22 | $197.80 | $198.96 | $191.83 | $193.96 | 31,100 | — | — | — | — | — |
| 2022-07-21 | $194.33 | $196.13 | $192.34 | $196.13 | 58,800 | — | — | — | — | — |
| 2022-07-20 | $194.18 | $196.39 | $192.60 | $195.35 | 42,100 | — | — | — | — | — |
| 2022-07-19 | $185.85 | $193.46 | $185.85 | $192.48 | 35,200 | — | — | — | — | — |
| 2022-07-18 | $189.46 | $189.46 | $182.70 | $183.36 | 23,500 | — | — | — | — | — |
| 2022-07-15 | $184.49 | $187.19 | $181.24 | $186.99 | 40,300 | — | — | — | — | — |
| 2022-07-14 | $178.22 | $182.10 | $178.20 | $181.58 | 27,000 | — | — | — | — | — |
| 2022-07-13 | $179.01 | $182.82 | $177.35 | $181.01 | 42,800 | — | — | — | $0.26 | — |
| 2022-07-12 | $180.26 | $184.87 | $179.65 | $180.66 | 39,300 | — | — | — | — | — |
| 2022-07-11 | $182.26 | $183.32 | $178.30 | $181.90 | 60,800 | — | — | — | — | — |
| 2022-07-08 | $190.29 | $190.29 | $183.80 | $183.80 | 48,100 | — | — | — | — | — |
| 2022-07-07 | $183.47 | $189.66 | $183.47 | $189.03 | 37,600 | — | — | — | — | — |
| 2022-07-06 | $181.10 | $185.70 | $180.03 | $181.71 | 20,600 | — | — | — | — | — |
| 2022-07-05 | $182.73 | $182.73 | $176.88 | $182.09 | 42,100 | — | — | — | — | — |
| 2022-07-01 | $181.57 | $186.02 | $181.31 | $185.51 | 25,700 | — | — | — | — | — |
| 2022-06-30 | $178.46 | $184.64 | $178.46 | $182.35 | 38,200 | — | — | — | — | — |
| 2022-06-29 | $184.56 | $184.56 | $177.84 | $181.02 | 43,400 | — | — | — | — | — |
| 2022-06-28 | $182.05 | $186.71 | $181.43 | $184.22 | 42,500 | — | — | — | — | — |
| 2022-06-27 | $185.36 | $185.36 | $181.30 | $182.44 | 39,500 | — | — | — | — | — |
| 2022-06-24 | $178.92 | $184.65 | $178.00 | $183.94 | 112,900 | — | — | — | — | — |
| 2022-06-23 | $176.34 | $180.05 | $176.34 | $179.20 | 35,100 | — | — | — | — | — |
| 2022-06-22 | $174.21 | $178.16 | $174.21 | $177.20 | 32,900 | — | — | — | — | — |
| 2022-06-21 | $175.46 | $179.78 | $172.94 | $176.40 | 38,700 | — | — | — | — | — |
| 2022-06-17 | $172.63 | $177.29 | $171.66 | $175.04 | 106,800 | — | — | — | — | — |
| 2022-06-16 | $177.34 | $177.34 | $168.43 | $169.23 | 86,800 | — | — | — | — | — |
| 2022-06-15 | $176.89 | $183.47 | $174.51 | $181.28 | 54,600 | — | — | — | — | — |
| 2022-06-14 | $175.45 | $175.50 | $173.01 | $174.39 | 40,400 | — | — | — | — | — |
| 2022-06-13 | $178.61 | $179.80 | $174.30 | $175.78 | 43,600 | — | — | — | — | — |
| 2022-06-10 | $188.37 | $188.37 | $181.61 | $182.16 | 35,800 | — | — | — | — | — |
| 2022-06-09 | $190.49 | $191.00 | $188.77 | $189.82 | 29,500 | — | — | — | — | — |
| 2022-06-08 | $191.11 | $192.23 | $186.84 | $190.62 | 37,500 | — | — | — | — | — |
| 2022-06-07 | $188.80 | $190.94 | $187.48 | $190.60 | 21,500 | — | — | — | — | — |
| 2022-06-06 | $189.69 | $189.86 | $187.18 | $188.83 | 16,600 | — | — | — | — | — |
| 2022-06-03 | $187.02 | $189.49 | $186.34 | $188.64 | 15,600 | — | — | — | — | — |
| 2022-06-02 | $189.12 | $190.60 | $187.48 | $190.35 | 31,200 | — | — | — | — | — |
| 2022-06-01 | $187.28 | $188.86 | $185.15 | $187.09 | 25,900 | — | — | — | — | — |
| 2022-05-31 | $185.45 | $186.66 | $179.90 | $185.10 | 49,700 | — | — | — | — | — |
| 2022-05-27 | $186.56 | $188.91 | $184.70 | $186.01 | 25,900 | — | — | — | — | — |
| 2022-05-26 | $182.86 | $185.40 | $182.86 | $184.09 | 22,900 | — | — | — | — | — |
| 2022-05-25 | $181.72 | $184.26 | $181.55 | $182.71 | 26,800 | — | — | — | — | — |
| 2022-05-24 | $181.70 | $183.95 | $179.32 | $182.84 | 34,200 | — | — | — | — | — |
| 2022-05-23 | $186.62 | $186.62 | $182.75 | $184.15 | 27,100 | — | — | — | — | — |
| 2022-05-20 | $185.20 | $185.36 | $178.25 | $184.04 | 33,000 | — | — | — | — | — |
| 2022-05-19 | $181.46 | $181.84 | $177.63 | $179.01 | 34,300 | — | — | — | — | — |
| 2022-05-18 | $188.57 | $188.97 | $179.36 | $181.09 | 30,600 | — | — | — | — | — |
| 2022-05-17 | $190.61 | $190.61 | $186.44 | $189.21 | 28,500 | — | — | — | — | — |
| 2022-05-16 | $183.30 | $187.69 | $182.37 | $185.86 | 38,800 | — | — | — | — | — |
| 2022-05-13 | $187.01 | $189.29 | $184.15 | $184.94 | 25,900 | — | — | — | — | — |
| 2022-05-12 | $183.61 | $187.75 | $183.32 | $185.71 | 51,200 | — | — | — | — | — |
| 2022-05-11 | $186.59 | $190.06 | $184.88 | $185.61 | 45,800 | — | — | — | — | — |
| 2022-05-10 | $187.29 | $189.00 | $183.09 | $186.59 | 32,900 | — | — | — | — | — |
| 2022-05-09 | $183.01 | $187.07 | $181.48 | $185.41 | 30,900 | — | — | — | — | — |
| 2022-05-06 | $188.26 | $188.34 | $184.33 | $185.29 | 20,900 | — | — | — | — | — |
| 2022-05-05 | $195.30 | $200.07 | $183.98 | $187.74 | 35,600 | — | — | — | — | — |
| 2022-05-04 | $188.00 | $198.65 | $187.96 | $198.64 | 29,600 | — | — | — | — | — |
| 2022-05-03 | $186.57 | $189.17 | $185.51 | $188.27 | 24,500 | — | — | — | — | — |
| 2022-05-02 | $182.62 | $188.77 | $181.85 | $187.52 | 29,700 | — | — | — | — | — |
| 2022-04-29 | $187.02 | $190.00 | $183.78 | $185.00 | 37,400 | — | — | — | — | — |
| 2022-04-28 | $186.05 | $189.42 | $182.18 | $188.74 | 31,800 | — | — | — | — | — |
| 2022-04-27 | $183.40 | $185.81 | $181.20 | $183.82 | 52,500 | — | — | — | — | — |
| 2022-04-26 | $190.39 | $190.39 | $182.85 | $183.94 | 18,500 | — | — | — | — | — |
| 2022-04-25 | $189.40 | $192.97 | $186.86 | $192.43 | 24,700 | — | — | — | — | — |
| 2022-04-22 | $195.62 | $195.62 | $189.95 | $190.18 | 19,300 | — | — | — | — | — |
| 2022-04-21 | $200.18 | $200.18 | $195.27 | $195.84 | 24,000 | — | — | — | — | — |
| 2022-04-20 | $197.12 | $200.00 | $192.42 | $198.02 | 23,400 | — | — | — | — | — |
| 2022-04-19 | $190.25 | $197.29 | $190.25 | $195.40 | 15,500 | — | — | — | — | — |
| 2022-04-18 | $187.50 | $191.59 | $187.50 | $190.32 | 15,100 | — | — | — | — | — |
| 2022-04-14 | $193.08 | $193.08 | $188.69 | $189.18 | 20,200 | — | — | — | — | — |
| 2022-04-13 | $189.65 | $193.21 | $189.65 | $192.46 | 21,400 | — | — | — | — | — |
| 2022-04-12 | $187.82 | $192.22 | $187.21 | $190.46 | 34,500 | — | — | — | $0.26 | — |
| 2022-04-11 | $189.28 | $190.37 | $185.01 | $185.68 | 21,400 | — | — | — | — | — |
| 2022-04-08 | $188.90 | $191.68 | $188.85 | $189.81 | 27,000 | — | — | — | — | — |
| 2022-04-07 | $189.08 | $190.01 | $186.93 | $189.74 | 31,000 | — | — | — | — | — |
| 2022-04-06 | $192.03 | $192.03 | $187.79 | $188.23 | 22,900 | — | — | — | — | — |
| 2022-04-05 | $199.90 | $199.90 | $192.39 | $192.94 | 22,900 | — | — | — | — | — |
| 2022-04-04 | $196.94 | $200.17 | $193.34 | $199.25 | 32,000 | — | — | — | — | — |
| 2022-04-01 | $195.93 | $197.89 | $195.16 | $197.30 | 19,600 | — | — | — | — | — |
| 2022-03-31 | $194.69 | $196.49 | $193.59 | $194.19 | 29,000 | — | — | — | — | — |
| 2022-03-30 | $201.25 | $201.25 | $194.40 | $195.31 | 18,200 | — | — | — | — | — |
| 2022-03-29 | $197.74 | $201.38 | $197.74 | $200.52 | 21,500 | — | — | — | — | — |
| 2022-03-28 | $194.96 | $195.77 | $192.13 | $195.14 | 30,600 | — | — | — | — | — |
| 2022-03-25 | $197.72 | $197.72 | $193.14 | $193.75 | 28,700 | — | — | — | — | — |
| 2022-03-24 | $200.00 | $200.00 | $196.51 | $197.21 | 21,100 | — | — | — | — | — |
| 2022-03-23 | $200.52 | $201.24 | $198.24 | $199.21 | 23,400 | — | — | — | — | — |
| 2022-03-22 | $204.72 | $206.89 | $202.10 | $202.16 | 22,600 | — | — | — | — | — |
| 2022-03-21 | $203.41 | $205.77 | $201.99 | $204.57 | 29,200 | — | — | — | — | — |
| 2022-03-18 | $198.79 | $205.32 | $195.10 | $205.23 | 90,900 | — | — | — | — | — |
| 2022-03-17 | $195.93 | $198.54 | $195.93 | $198.21 | 31,600 | — | — | — | — | — |
| 2022-03-16 | $196.13 | $199.94 | $195.04 | $197.91 | 39,900 | — | — | — | — | — |
| 2022-03-15 | $193.91 | $195.23 | $192.17 | $194.75 | 31,700 | — | — | — | — | — |
| 2022-03-14 | $196.81 | $196.87 | $193.05 | $194.60 | 31,800 | — | — | — | — | — |
| 2022-03-11 | $200.18 | $200.29 | $196.79 | $196.81 | 32,100 | — | — | — | — | — |
| 2022-03-10 | $198.39 | $200.16 | $196.40 | $199.93 | 27,400 | — | — | — | — | — |
| 2022-03-09 | $202.54 | $203.41 | $200.83 | $202.22 | 26,100 | — | — | — | — | — |
| 2022-03-08 | $198.09 | $199.90 | $196.55 | $197.60 | 48,400 | — | — | — | — | — |
| 2022-03-07 | $197.04 | $199.12 | $194.21 | $196.72 | 41,900 | — | — | — | — | — |
| 2022-03-04 | $198.78 | $198.78 | $195.54 | $196.75 | 18,200 | — | — | — | — | — |
| 2022-03-03 | $198.98 | $203.69 | $197.00 | $202.22 | 47,800 | — | — | — | — | — |
| 2022-03-02 | $189.82 | $196.77 | $189.61 | $196.50 | 115,600 | — | — | — | — | — |
| 2022-03-01 | $196.01 | $196.01 | $187.36 | $188.93 | 42,400 | — | — | — | — | — |
| 2022-02-28 | $189.28 | $198.23 | $189.28 | $197.35 | 96,400 | — | — | — | — | — |
| 2022-02-25 | $188.63 | $194.60 | $188.55 | $190.43 | 85,500 | — | — | — | — | — |
| 2022-02-24 | $187.54 | $188.54 | $183.84 | $187.84 | 88,900 | — | — | — | — | — |
| 2022-02-23 | $197.00 | $198.12 | $190.20 | $190.57 | 43,200 | — | — | — | — | — |
| 2022-02-22 | $198.00 | $200.90 | $194.88 | $196.82 | 35,000 | — | — | — | — | — |
| 2022-02-18 | $201.61 | $204.60 | $198.62 | $199.36 | 41,800 | — | — | — | — | — |
| 2022-02-17 | $219.99 | $220.00 | $202.00 | $203.05 | 48,700 | — | — | — | — | — |
| 2022-02-16 | $212.20 | $212.95 | $206.84 | $209.89 | 35,800 | — | — | — | — | — |
| 2022-02-15 | $212.55 | $216.72 | $212.36 | $212.86 | 25,500 | — | — | — | — | — |
| 2022-02-14 | $211.85 | $212.20 | $208.49 | $210.71 | 29,700 | — | — | — | — | — |
| 2022-02-11 | $208.61 | $210.96 | $208.61 | $210.00 | 51,700 | — | — | — | — | — |
| 2022-02-10 | $208.94 | $212.20 | $208.94 | $210.28 | 41,000 | — | — | — | — | — |
| 2022-02-09 | $209.98 | $213.32 | $207.59 | $213.11 | 42,700 | — | — | — | — | — |
| 2022-02-08 | $204.25 | $210.08 | $203.29 | $208.61 | 21,400 | — | — | — | — | — |
| 2022-02-07 | $202.04 | $205.95 | $199.98 | $203.42 | 38,100 | — | — | — | — | — |
| 2022-02-04 | $197.44 | $206.98 | $196.01 | $204.06 | 49,900 | — | — | — | — | — |
| 2022-02-03 | $203.50 | $206.91 | $198.49 | $199.39 | 32,000 | — | — | — | — | — |
| 2022-02-02 | $210.08 | $212.18 | $206.65 | $206.65 | 35,000 | — | — | — | — | — |
| 2022-02-01 | $209.04 | $213.99 | $207.25 | $211.13 | 20,800 | — | — | — | — | — |
| 2022-01-31 | $206.20 | $209.94 | $205.11 | $208.98 | 30,600 | — | — | — | — | — |
| 2022-01-28 | $200.83 | $208.70 | $198.61 | $208.08 | 29,600 | — | — | — | — | — |
| 2022-01-27 | $210.37 | $210.37 | $200.86 | $201.31 | 23,900 | — | — | — | — | — |
| 2022-01-26 | $213.18 | $217.34 | $208.74 | $210.02 | 73,200 | — | — | — | — | — |
| 2022-01-25 | $211.06 | $216.69 | $208.00 | $211.79 | 54,600 | — | — | — | — | — |
| 2022-01-24 | $208.00 | $214.99 | $207.02 | $213.02 | 111,700 | — | — | — | — | — |
| 2022-01-21 | $200.99 | $209.78 | $200.99 | $208.75 | 71,600 | — | — | — | — | — |
| 2022-01-20 | $204.66 | $209.10 | $201.82 | $202.35 | 31,700 | — | — | — | — | — |
| 2022-01-19 | $207.44 | $208.07 | $205.37 | $205.94 | 21,800 | — | — | — | — | — |
| 2022-01-18 | $209.09 | $209.09 | $205.13 | $206.09 | 24,900 | — | — | — | — | — |
| 2022-01-14 | $213.83 | $213.83 | $209.16 | $210.59 | 42,900 | — | — | — | — | — |
| 2022-01-13 | $218.32 | $220.67 | $216.17 | $216.34 | 24,000 | — | — | — | — | — |
| 2022-01-12 | $215.14 | $218.13 | $215.00 | $216.54 | 31,100 | — | — | — | — | — |
| 2022-01-11 | $213.62 | $213.62 | $204.39 | $212.49 | 59,000 | — | — | — | — | — |
| 2022-01-10 | $216.34 | $216.34 | $209.92 | $213.09 | 33,100 | — | — | — | — | — |
| 2022-01-07 | $222.40 | $222.40 | $215.85 | $215.96 | 23,700 | — | — | — | — | — |
| 2022-01-06 | $225.39 | $225.39 | $221.54 | $222.77 | 17,000 | — | — | — | — | — |
| 2022-01-05 | $227.70 | $229.50 | $223.45 | $224.21 | 19,400 | — | — | — | $0.25 | — |
| 2022-01-04 | $227.39 | $230.74 | $227.39 | $229.16 | 19,700 | — | — | — | — | — |
| 2022-01-03 | $229.76 | $231.30 | $225.56 | $227.78 | 28,000 | — | — | — | — | — |
| 2021-12-31 | $230.98 | $231.35 | $229.55 | $230.48 | 33,400 | — | — | — | — | — |
| 2021-12-30 | $229.71 | $231.00 | $228.81 | $228.81 | 28,900 | — | — | — | — | — |
| 2021-12-29 | $232.27 | $232.97 | $228.37 | $229.48 | 22,700 | — | — | — | — | — |
| 2021-12-28 | $227.51 | $231.68 | $227.51 | $231.17 | 44,000 | — | — | — | — | — |
| 2021-12-27 | $224.84 | $228.64 | $219.57 | $228.62 | 31,200 | — | — | — | — | — |
| 2021-12-23 | $221.59 | $225.47 | $219.61 | $224.16 | 17,000 | — | — | — | — | — |
| 2021-12-22 | $220.00 | $221.77 | $218.32 | $221.30 | 20,400 | — | — | — | — | — |
| 2021-12-21 | $215.41 | $221.31 | $215.41 | $221.24 | 38,600 | — | — | — | — | — |
| 2021-12-20 | $220.00 | $220.00 | $208.18 | $212.60 | 51,100 | — | — | — | — | — |
| 2021-12-17 | $222.12 | $225.45 | $218.56 | $222.95 | 92,000 | — | — | — | — | — |
| 2021-12-16 | $226.55 | $228.73 | $222.47 | $223.51 | 32,500 | — | — | — | — | — |
| 2021-12-15 | $221.31 | $227.23 | $217.67 | $226.30 | 44,300 | — | — | — | — | — |
| 2021-12-14 | $221.28 | $224.50 | $220.10 | $222.00 | 59,500 | — | — | — | — | — |
| 2021-12-13 | $225.11 | $225.53 | $222.81 | $223.31 | 25,500 | — | — | — | — | — |
| 2021-12-10 | $230.07 | $230.07 | $224.87 | $225.98 | 25,300 | — | — | — | — | — |
| 2021-12-09 | $234.66 | $234.66 | $229.62 | $230.00 | 22,900 | — | — | — | — | — |
| 2021-12-08 | $235.00 | $236.04 | $231.19 | $235.24 | 37,700 | — | — | — | — | — |
| 2021-12-07 | $233.00 | $239.85 | $232.93 | $235.60 | 36,900 | — | — | — | — | — |
| 2021-12-06 | $230.87 | $234.00 | $230.25 | $232.04 | 26,600 | — | — | — | — | — |
| 2021-12-03 | $236.25 | $236.25 | $228.64 | $230.35 | 23,700 | — | — | — | — | — |
| 2021-12-02 | $231.59 | $237.69 | $230.45 | $236.00 | 47,400 | — | — | — | — | — |
| 2021-12-01 | $237.98 | $237.98 | $230.96 | $230.96 | 75,000 | — | — | — | — | — |
| 2021-11-30 | $234.03 | $235.83 | $232.05 | $234.46 | 78,900 | — | — | — | — | — |
| 2021-11-29 | $237.13 | $238.21 | $234.86 | $236.52 | 36,700 | — | — | — | — | — |
| 2021-11-26 | $233.07 | $237.94 | $232.40 | $237.00 | 73,500 | — | — | — | — | — |
| 2021-11-24 | $238.01 | $239.77 | $235.49 | $239.76 | 33,500 | — | — | — | — | — |
| 2021-11-23 | $235.69 | $240.47 | $233.64 | $240.00 | 41,900 | — | — | — | — | — |
| 2021-11-22 | $234.25 | $238.00 | $233.66 | $236.36 | 37,000 | — | — | — | — | — |
| 2021-11-19 | $228.00 | $234.82 | $225.75 | $234.77 | 34,500 | — | — | — | — | — |
| 2021-11-18 | $226.28 | $229.45 | $225.34 | $229.13 | 30,200 | — | — | — | — | — |
| 2021-11-17 | $225.96 | $227.99 | $223.85 | $227.25 | 20,100 | — | — | — | — | — |
| 2021-11-16 | $220.64 | $228.96 | $220.64 | $227.30 | 36,600 | — | — | — | — | — |
| 2021-11-15 | $230.00 | $230.00 | $217.71 | $221.42 | 96,100 | — | — | — | — | — |
| 2021-11-12 | $230.00 | $230.00 | $226.02 | $228.52 | 24,400 | — | — | — | — | — |
| 2021-11-11 | $235.54 | $236.44 | $230.38 | $230.47 | 30,400 | — | — | — | — | — |
| 2021-11-10 | $232.00 | $238.15 | $229.41 | $235.88 | 38,200 | — | — | — | — | — |
| 2021-11-09 | $230.62 | $233.05 | $228.50 | $232.68 | 16,600 | — | — | — | — | — |
| 2021-11-08 | $233.26 | $236.60 | $229.04 | $229.48 | 29,000 | — | — | — | — | — |
| 2021-11-05 | $229.85 | $236.29 | $227.22 | $232.84 | 35,600 | — | — | — | — | — |
| 2021-11-04 | $226.06 | $233.99 | $226.06 | $227.91 | 29,800 | — | — | — | — | — |
| 2021-11-03 | $213.92 | $231.14 | $201.71 | $227.12 | 59,200 | — | — | — | — | — |
| 2021-11-02 | $221.27 | $223.15 | $220.29 | $220.77 | 38,500 | — | — | — | — | — |
| 2021-11-01 | $223.37 | $224.04 | $220.55 | $221.26 | 41,900 | — | — | — | — | — |
| 2021-10-29 | $218.08 | $224.20 | $218.08 | $222.12 | 44,600 | — | — | — | — | — |
| 2021-10-28 | $214.78 | $219.90 | $214.78 | $219.89 | 20,700 | — | — | — | — | — |
| 2021-10-27 | $215.11 | $216.80 | $212.38 | $213.81 | 15,600 | — | — | — | — | — |
| 2021-10-26 | $218.64 | $219.94 | $215.32 | $216.46 | 25,200 | — | — | — | — | — |
| 2021-10-25 | $217.85 | $221.67 | $216.40 | $217.63 | 26,900 | — | — | — | — | — |
| 2021-10-22 | $217.53 | $218.84 | $216.91 | $218.06 | 13,200 | — | — | — | — | — |
| 2021-10-21 | $215.00 | $217.36 | $214.02 | $216.74 | 16,400 | — | — | — | — | — |
| 2021-10-20 | $213.85 | $214.97 | $213.03 | $214.37 | 16,900 | — | — | — | — | — |
| 2021-10-19 | $210.00 | $212.96 | $208.77 | $212.80 | 24,700 | — | — | — | — | — |
| 2021-10-18 | $205.88 | $209.03 | $205.88 | $208.12 | 19,300 | — | — | — | — | — |
| 2021-10-15 | $207.19 | $208.09 | $204.76 | $206.07 | 31,200 | — | — | — | — | — |
| 2021-10-14 | $201.62 | $205.12 | $199.56 | $203.67 | 28,800 | — | — | — | — | — |
| 2021-10-13 | $200.69 | $202.77 | $198.32 | $200.07 | 27,000 | — | — | — | $0.25 | — |
| 2021-10-12 | $200.94 | $204.37 | $199.55 | $202.31 | 21,500 | — | — | — | — | — |
| 2021-10-11 | $205.16 | $207.73 | $200.32 | $200.91 | 15,900 | — | — | — | — | — |
| 2021-10-08 | $206.83 | $207.63 | $202.71 | $204.52 | 21,100 | — | — | — | — | — |
| 2021-10-07 | $208.00 | $208.80 | $204.94 | $205.75 | 53,100 | — | — | — | — | — |
| 2021-10-06 | $205.86 | $208.00 | $203.43 | $207.59 | 25,200 | — | — | — | — | — |
| 2021-10-05 | $205.48 | $209.71 | $203.74 | $208.87 | 27,000 | — | — | — | — | — |
| 2021-10-04 | $206.00 | $206.00 | $203.01 | $204.69 | 26,700 | — | — | — | — | — |
| 2021-10-01 | $203.40 | $208.43 | $202.38 | $206.84 | 48,000 | — | — | — | — | — |
| 2021-09-30 | $214.05 | $214.05 | $204.06 | $204.10 | 37,600 | — | — | — | — | — |
| 2021-09-29 | $211.35 | $212.93 | $208.80 | $212.10 | 47,900 | — | — | — | — | — |
| 2021-09-28 | $220.79 | $220.79 | $211.25 | $211.78 | 39,400 | — | — | — | — | — |
| 2021-09-27 | $218.00 | $225.64 | $217.01 | $222.00 | 56,700 | — | — | — | — | — |
| 2021-09-24 | $220.97 | $223.00 | $218.12 | $218.16 | 33,300 | — | — | — | — | — |
| 2021-09-23 | $217.98 | $223.50 | $217.98 | $221.01 | 27,400 | — | — | — | — | — |
| 2021-09-22 | $217.23 | $218.06 | $213.83 | $215.92 | 77,200 | — | — | — | — | — |
| 2021-09-21 | $214.55 | $216.03 | $210.50 | $214.51 | 29,900 | — | — | — | — | — |
| 2021-09-20 | $212.44 | $214.24 | $206.75 | $214.00 | 38,900 | — | — | — | — | — |
| 2021-09-17 | $216.09 | $217.20 | $211.96 | $217.13 | 116,700 | — | — | — | — | — |
| 2021-09-16 | $217.56 | $217.56 | $212.06 | $214.87 | 24,800 | — | — | — | — | — |
| 2021-09-15 | $210.88 | $216.27 | $210.88 | $216.02 | 30,100 | — | — | — | — | — |
| 2021-09-14 | $217.53 | $218.04 | $210.41 | $210.41 | 30,000 | — | — | — | — | — |
| 2021-09-13 | $216.45 | $217.00 | $211.37 | $217.00 | 26,900 | — | — | — | — | — |
| 2021-09-10 | $217.95 | $218.61 | $214.53 | $215.99 | 22,600 | — | — | — | — | — |
| 2021-09-09 | $216.55 | $218.17 | $215.25 | $217.11 | 37,700 | — | — | — | — | — |
| 2021-09-08 | $215.76 | $217.35 | $214.37 | $215.99 | 23,100 | — | — | — | — | — |
| 2021-09-07 | $215.18 | $217.46 | $214.21 | $217.24 | 29,600 | — | — | — | — | — |
| 2021-09-03 | $215.00 | $216.66 | $213.50 | $215.08 | 28,500 | — | — | — | — | — |
| 2021-09-02 | $211.41 | $213.93 | $211.38 | $213.44 | 23,300 | — | — | — | — | — |
| 2021-09-01 | $210.00 | $211.70 | $207.58 | $211.15 | 24,700 | — | — | — | — | — |
| 2021-08-31 | $208.86 | $209.36 | $205.73 | $209.12 | 31,400 | — | — | — | — | — |
| 2021-08-30 | $207.29 | $209.98 | $207.29 | $209.92 | 21,200 | — | — | — | — | — |
| 2021-08-27 | $203.94 | $208.38 | $203.94 | $206.67 | 28,100 | — | — | — | — | — |
| 2021-08-26 | $205.96 | $206.54 | $201.50 | $202.28 | 21,500 | — | — | — | — | — |
| 2021-08-25 | $203.36 | $205.06 | $202.21 | $204.99 | 23,300 | — | — | — | — | — |
| 2021-08-24 | $201.00 | $203.67 | $200.75 | $203.36 | 27,200 | — | — | — | — | — |
| 2021-08-23 | $198.15 | $201.41 | $196.77 | $201.41 | 15,800 | — | — | — | — | — |
| 2021-08-20 | $195.66 | $198.47 | $193.99 | $196.16 | 27,800 | — | — | — | — | — |
| 2021-08-19 | $197.47 | $202.01 | $193.99 | $196.72 | 27,400 | — | — | — | — | — |
| 2021-08-18 | $200.55 | $201.70 | $197.55 | $198.24 | 34,900 | — | — | — | — | — |
| 2021-08-17 | $199.96 | $200.73 | $196.27 | $200.51 | 22,900 | — | — | — | — | — |
| 2021-08-16 | $202.02 | $203.20 | $199.50 | $202.02 | 20,200 | — | — | — | — | — |
| 2021-08-13 | $203.84 | $205.10 | $201.04 | $202.97 | 18,400 | — | — | — | — | — |
| 2021-08-12 | $205.00 | $205.34 | $203.30 | $204.37 | 28,900 | — | — | — | — | — |
| 2021-08-11 | $205.50 | $207.55 | $204.65 | $204.97 | 56,500 | — | — | — | — | — |
| 2021-08-10 | $195.58 | $205.65 | $195.58 | $204.52 | 25,500 | — | — | — | — | — |
| 2021-08-09 | $198.87 | $198.87 | $194.44 | $195.21 | 15,900 | — | — | — | — | — |
| 2021-08-06 | $206.27 | $208.95 | $197.53 | $199.97 | 54,300 | — | — | — | — | — |
| 2021-08-05 | $195.00 | $206.61 | $194.36 | $204.85 | 67,500 | — | — | — | — | — |
| 2021-08-04 | $177.10 | $194.61 | $177.10 | $193.59 | 45,800 | — | — | — | — | — |
| 2021-08-03 | $177.88 | $181.17 | $175.61 | $180.65 | 15,000 | — | — | — | — | — |
| 2021-08-02 | $179.55 | $183.52 | $176.99 | $177.35 | 21,100 | — | — | — | — | — |
| 2021-07-30 | $178.00 | $181.77 | $178.00 | $180.13 | 16,400 | — | — | — | — | — |
| 2021-07-29 | $176.89 | $179.84 | $176.49 | $178.31 | 11,000 | — | — | — | — | — |
| 2021-07-28 | $175.36 | $176.54 | $173.71 | $174.41 | 12,900 | — | — | — | — | — |
| 2021-07-27 | $173.98 | $176.18 | $172.24 | $174.00 | 21,300 | — | — | — | — | — |
| 2021-07-26 | $178.00 | $178.00 | $175.25 | $175.55 | 10,500 | — | — | — | — | — |
| 2021-07-23 | $174.80 | $177.57 | $174.13 | $177.57 | 13,700 | — | — | — | — | — |
| 2021-07-22 | $175.97 | $175.97 | $172.90 | $173.92 | 14,300 | — | — | — | — | — |
| 2021-07-21 | $175.41 | $178.84 | $175.41 | $176.75 | 11,400 | — | — | — | — | — |
| 2021-07-20 | $170.09 | $177.24 | $170.09 | $174.86 | 37,100 | — | — | — | — | — |
| 2021-07-19 | $170.09 | $171.72 | $167.40 | $168.47 | 18,000 | — | — | — | — | — |
| 2021-07-16 | $177.17 | $177.17 | $173.21 | $173.23 | 14,300 | — | — | — | — | — |
| 2021-07-15 | $177.26 | $177.26 | $173.27 | $175.81 | 14,500 | — | — | — | — | — |
| 2021-07-14 | $179.29 | $179.29 | $176.92 | $177.11 | 12,300 | — | — | — | $0.25 | — |
| 2021-07-13 | $178.63 | $181.84 | $177.85 | $179.56 | 29,800 | — | — | — | — | — |
| 2021-07-12 | $178.36 | $179.54 | $176.65 | $178.81 | 22,300 | — | — | — | — | — |
| 2021-07-09 | $176.48 | $178.80 | $175.82 | $178.27 | 10,400 | — | — | — | — | — |
| 2021-07-08 | $175.35 | $177.12 | $173.42 | $173.97 | 32,100 | — | — | — | — | — |
| 2021-07-07 | $176.42 | $178.85 | $176.42 | $178.29 | 17,600 | — | — | — | — | — |
| 2021-07-06 | $176.68 | $176.68 | $171.67 | $176.09 | 22,600 | — | — | — | — | — |
| 2021-07-02 | $178.52 | $179.05 | $177.13 | $177.26 | 14,700 | — | — | — | — | — |
| 2021-07-01 | $177.90 | $179.40 | $176.29 | $178.52 | 20,000 | — | — | — | — | — |
| 2021-06-30 | $174.37 | $177.42 | $174.37 | $176.09 | 29,400 | — | — | — | — | — |
| 2021-06-29 | $176.43 | $177.52 | $174.72 | $175.41 | 29,500 | — | — | — | — | — |
| 2021-06-28 | $178.86 | $180.34 | $174.38 | $175.27 | 35,600 | — | — | — | — | — |
| 2021-06-25 | $184.24 | $187.94 | $178.38 | $178.65 | 126,400 | — | — | — | — | — |
| 2021-06-24 | $177.86 | $183.94 | $176.38 | $183.36 | 47,100 | — | — | — | — | — |
| 2021-06-23 | $171.51 | $179.65 | $171.12 | $177.26 | 44,800 | — | — | — | — | — |
| 2021-06-22 | $171.70 | $173.02 | $171.20 | $172.30 | 21,200 | — | — | — | — | — |
| 2021-06-21 | $169.86 | $173.60 | $169.57 | $172.79 | 19,800 | — | — | — | — | — |
| 2021-06-18 | $168.88 | $170.97 | $167.66 | $169.08 | 70,100 | — | — | — | — | — |
| 2021-06-17 | $174.77 | $174.77 | $170.46 | $171.55 | 34,700 | — | — | — | — | — |
| 2021-06-16 | $174.40 | $175.00 | $170.00 | $173.14 | 32,800 | — | — | — | — | — |
| 2021-06-15 | $170.24 | $173.64 | $168.09 | $173.63 | 36,100 | — | — | — | — | — |
| 2021-06-14 | $170.50 | $170.78 | $168.80 | $170.72 | 27,500 | — | — | — | — | — |
| 2021-06-11 | $172.68 | $172.68 | $169.80 | $170.73 | 23,000 | — | — | — | — | — |
| 2021-06-10 | $172.64 | $173.99 | $169.51 | $171.63 | 34,900 | — | — | — | — | — |
| 2021-06-09 | $169.80 | $173.99 | $167.96 | $171.10 | 41,600 | — | — | — | — | — |
| 2021-06-08 | $168.63 | $170.69 | $167.37 | $170.25 | 24,400 | — | — | — | — | — |
| 2021-06-07 | $170.18 | $170.49 | $168.15 | $168.53 | 49,100 | — | — | — | — | — |
| 2021-06-04 | $169.39 | $172.54 | $168.68 | $170.36 | 29,600 | — | — | — | — | — |
| 2021-06-03 | $170.80 | $170.80 | $168.20 | $169.38 | 20,000 | — | — | — | — | — |
| 2021-06-02 | $168.21 | $171.40 | $166.12 | $170.90 | 46,700 | — | — | — | — | — |
| 2021-06-01 | $168.31 | $171.20 | $167.57 | $168.93 | 37,600 | — | — | — | — | — |
| 2021-05-28 | $167.78 | $169.36 | $165.34 | $168.02 | 26,200 | — | — | — | — | — |
| 2021-05-27 | $170.09 | $171.80 | $167.00 | $167.01 | 29,800 | — | — | — | — | — |
| 2021-05-26 | $166.31 | $168.65 | $164.81 | $167.85 | 17,100 | — | — | — | — | — |
| 2021-05-25 | $169.70 | $169.70 | $166.45 | $166.51 | 27,500 | — | — | — | — | — |
| 2021-05-24 | $166.87 | $169.90 | $166.00 | $168.26 | 20,900 | — | — | — | — | — |
| 2021-05-21 | $172.09 | $172.09 | $165.15 | $167.16 | 41,600 | — | — | — | — | — |
| 2021-05-20 | $168.00 | $168.12 | $163.17 | $164.05 | 89,900 | — | — | — | — | — |
| 2021-05-19 | $169.11 | $169.35 | $165.30 | $168.91 | 26,200 | — | — | — | — | — |
| 2021-05-18 | $173.00 | $173.00 | $170.00 | $170.96 | 29,400 | — | — | — | — | — |
| 2021-05-17 | $174.16 | $174.50 | $171.24 | $172.79 | 36,600 | — | — | — | — | — |
| 2021-05-14 | $174.02 | $177.10 | $170.96 | $175.73 | 18,900 | — | — | — | — | — |
| 2021-05-13 | $169.07 | $175.66 | $169.07 | $173.87 | 27,400 | — | — | — | — | — |
| 2021-05-12 | $175.00 | $176.25 | $168.93 | $169.38 | 24,600 | — | — | — | — | — |
| 2021-05-11 | $178.98 | $182.42 | $175.26 | $176.37 | 27,300 | — | — | — | — | — |
| 2021-05-10 | $184.88 | $186.50 | $181.24 | $181.99 | 33,500 | — | — | — | — | — |
| 2021-05-07 | $181.74 | $186.02 | $181.68 | $185.56 | 23,000 | — | — | — | — | — |
| 2021-05-06 | $178.91 | $180.95 | $178.07 | $180.89 | 33,600 | — | — | — | — | — |
| 2021-05-05 | $182.63 | $182.63 | $175.21 | $177.77 | 45,500 | — | — | — | — | — |
| 2021-05-04 | $177.66 | $180.30 | $177.66 | $180.02 | 34,800 | — | — | — | — | — |
| 2021-05-03 | $179.01 | $181.46 | $178.52 | $179.02 | 27,000 | — | — | — | — | — |
| 2021-04-30 | $177.53 | $179.40 | $176.54 | $178.03 | 38,500 | — | — | — | — | — |
| 2021-04-29 | $183.80 | $183.85 | $178.77 | $179.92 | 28,900 | — | — | — | — | — |
| 2021-04-28 | $181.68 | $183.09 | $180.27 | $182.00 | 30,300 | — | — | — | — | — |
| 2021-04-27 | $182.55 | $183.90 | $180.65 | $182.54 | 31,500 | — | — | — | — | — |
| 2021-04-26 | $183.77 | $185.00 | $181.48 | $182.02 | 17,900 | — | — | — | — | — |
| 2021-04-23 | $180.62 | $184.83 | $179.88 | $183.22 | 19,400 | — | — | — | — | — |
| 2021-04-22 | $181.02 | $183.00 | $178.74 | $179.15 | 33,800 | — | — | — | — | — |
| 2021-04-21 | $179.91 | $182.30 | $178.91 | $180.98 | 22,200 | — | — | — | — | — |
| 2021-04-20 | $179.35 | $179.89 | $176.76 | $179.79 | 46,400 | — | — | — | — | — |
| 2021-04-19 | $180.04 | $180.09 | $177.08 | $179.29 | 22,400 | — | — | — | — | — |
| 2021-04-16 | $182.84 | $183.25 | $180.16 | $180.98 | 13,800 | — | — | — | — | — |
| 2021-04-15 | $181.80 | $181.80 | $179.09 | $180.92 | 20,800 | — | — | — | — | — |
| 2021-04-14 | $180.27 | $182.54 | $180.27 | $180.53 | 23,800 | — | — | — | — | — |
| 2021-04-13 | $184.40 | $184.40 | $179.55 | $179.90 | 41,000 | — | — | — | $0.25 | — |
| 2021-04-12 | $184.75 | $185.67 | $181.61 | $184.29 | 16,400 | — | — | — | — | — |
| 2021-04-09 | $185.00 | $185.00 | $183.66 | $184.38 | 28,800 | — | — | — | — | — |
| 2021-04-08 | $185.85 | $185.85 | $182.08 | $184.87 | 89,300 | — | — | — | — | — |
| 2021-04-07 | $186.40 | $186.40 | $184.20 | $184.69 | 35,400 | — | — | — | — | — |
| 2021-04-06 | $186.50 | $187.50 | $186.01 | $187.00 | 35,500 | — | — | — | — | — |
| 2021-04-05 | $188.25 | $188.25 | $185.05 | $186.55 | 40,300 | — | — | — | — | — |
| 2021-04-01 | $186.32 | $189.40 | $185.81 | $186.94 | 30,700 | — | — | — | — | — |
| 2021-03-31 | $181.88 | $187.84 | $181.78 | $185.01 | 67,300 | — | — | — | — | — |
| 2021-03-30 | $178.59 | $181.61 | $175.04 | $180.67 | 42,500 | — | — | — | — | — |
| 2021-03-29 | $178.42 | $180.29 | $176.40 | $178.70 | 34,700 | — | — | — | — | — |
| 2021-03-26 | $174.69 | $178.81 | $172.48 | $178.28 | 52,700 | — | — | — | — | — |
| 2021-03-25 | $170.36 | $173.79 | $167.25 | $173.01 | 43,600 | — | — | — | — | — |
| 2021-03-24 | $176.70 | $177.50 | $171.55 | $172.51 | 121,800 | — | — | — | — | — |
| 2021-03-23 | $175.19 | $177.18 | $173.10 | $175.00 | 85,700 | — | — | — | — | — |
| 2021-03-22 | $177.77 | $178.93 | $175.06 | $177.14 | 104,000 | — | — | — | — | — |
| 2021-03-19 | $177.08 | $177.95 | $174.50 | $177.81 | 189,600 | — | — | — | — | — |
| 2021-03-18 | $175.95 | $179.36 | $175.95 | $178.00 | 54,100 | — | — | — | — | — |
| 2021-03-17 | $176.51 | $177.70 | $175.29 | $177.03 | 30,500 | — | — | — | — | — |
| 2021-03-16 | $177.85 | $177.85 | $174.64 | $176.56 | 38,800 | — | — | — | — | — |
| 2021-03-15 | $178.63 | $178.63 | $176.54 | $177.87 | 44,000 | — | — | — | — | — |
| 2021-03-12 | $174.85 | $179.58 | $174.85 | $179.43 | 37,800 | — | — | — | — | — |
| 2021-03-11 | $177.66 | $178.33 | $174.37 | $176.17 | 50,300 | — | — | — | — | — |
| 2021-03-10 | $176.11 | $178.65 | $175.07 | $178.40 | 43,400 | — | — | — | — | — |
| 2021-03-09 | $177.50 | $177.60 | $175.14 | $175.29 | 22,300 | — | — | — | — | — |
| 2021-03-08 | $177.50 | $177.70 | $174.58 | $177.21 | 47,800 | — | — | — | — | — |
| 2021-03-05 | $171.98 | $176.07 | $168.41 | $175.48 | 57,100 | — | — | — | — | — |
| 2021-03-04 | $175.87 | $175.87 | $168.79 | $170.55 | 29,300 | — | — | — | — | — |
| 2021-03-03 | $176.11 | $178.56 | $175.01 | $175.80 | 33,100 | — | — | — | — | — |
| 2021-03-02 | $182.05 | $183.95 | $174.71 | $176.66 | 29,200 | — | — | — | — | — |
| 2021-03-01 | $177.05 | $182.62 | $174.54 | $180.69 | 33,700 | — | — | — | — | — |
| 2021-02-26 | $168.68 | $176.64 | $167.99 | $174.00 | 120,000 | — | — | — | — | — |
| 2021-02-25 | $166.24 | $169.16 | $162.43 | $166.91 | 28,900 | — | — | — | — | — |
| 2021-02-24 | $164.00 | $167.91 | $163.19 | $167.06 | 55,300 | — | — | — | — | — |
| 2021-02-23 | $164.61 | $164.61 | $161.77 | $164.00 | 48,400 | — | — | — | — | — |
| 2021-02-22 | $154.89 | $169.84 | $153.31 | $164.00 | 67,300 | — | — | — | — | — |
| 2021-02-19 | $151.74 | $156.46 | $150.13 | $155.85 | 56,800 | — | — | — | — | — |
| 2021-02-18 | $134.10 | $149.85 | $129.55 | $149.83 | 52,000 | — | — | — | — | — |
| 2021-02-17 | $145.47 | $148.67 | $145.00 | $146.73 | 25,300 | — | — | — | — | — |
| 2021-02-16 | $151.00 | $152.00 | $147.20 | $147.20 | 44,200 | — | — | — | — | — |
| 2021-02-12 | $146.55 | $150.26 | $145.49 | $150.26 | 32,000 | — | — | — | — | — |
| 2021-02-11 | $147.00 | $147.00 | $143.22 | $146.16 | 21,200 | — | — | — | — | — |
| 2021-02-10 | $146.03 | $147.56 | $144.73 | $146.22 | 46,200 | — | — | — | — | — |
| 2021-02-09 | $147.26 | $148.05 | $143.63 | $146.36 | 47,100 | — | — | — | — | — |
| 2021-02-08 | $147.98 | $148.29 | $145.81 | $148.15 | 37,100 | — | — | — | — | — |
| 2021-02-05 | $150.06 | $150.06 | $146.86 | $148.10 | 34,200 | — | — | — | — | — |
| 2021-02-04 | $146.99 | $148.74 | $146.50 | $147.76 | 19,100 | — | — | — | — | — |
| 2021-02-03 | $148.85 | $148.85 | $145.10 | $147.85 | 27,600 | — | — | — | — | — |
| 2021-02-02 | $145.98 | $150.22 | $144.01 | $150.22 | 30,200 | — | — | — | — | — |
| 2021-02-01 | $145.36 | $145.36 | $141.24 | $145.11 | 28,100 | — | — | — | — | — |
| 2021-01-29 | $142.76 | $145.38 | $141.33 | $142.95 | 50,900 | — | — | — | — | — |
| 2021-01-28 | $142.93 | $145.82 | $139.96 | $143.93 | 50,000 | — | — | — | — | — |
| 2021-01-27 | $140.12 | $143.87 | $135.71 | $142.43 | 63,500 | — | — | — | — | — |
| 2021-01-26 | $147.24 | $147.24 | $143.50 | $144.19 | 23,100 | — | — | — | — | — |
| 2021-01-25 | $151.22 | $151.95 | $145.13 | $146.65 | 27,700 | — | — | — | — | — |
| 2021-01-22 | $147.65 | $152.57 | $147.20 | $152.26 | 35,100 | — | — | — | — | — |
| 2021-01-21 | $149.49 | $149.82 | $148.21 | $149.27 | 30,400 | — | — | — | — | — |
| 2021-01-20 | $151.21 | $152.16 | $147.92 | $149.57 | 48,700 | — | — | — | — | — |
| 2021-01-19 | $154.21 | $156.00 | $150.27 | $150.76 | 38,400 | — | — | — | — | — |
| 2021-01-15 | $151.78 | $157.25 | $151.43 | $152.64 | 32,000 | — | — | — | — | — |
| 2021-01-14 | $149.38 | $157.15 | $149.38 | $154.60 | 40,200 | — | — | — | — | — |
| 2021-01-13 | $147.66 | $150.55 | $143.89 | $149.26 | 42,900 | — | — | — | — | — |
| 2021-01-12 | $146.51 | $147.89 | $144.60 | $147.84 | 66,800 | — | — | — | — | — |
| 2021-01-11 | $145.68 | $148.40 | $144.03 | $146.39 | 36,500 | — | — | — | — | — |
| 2021-01-08 | $149.00 | $149.99 | $146.01 | $148.22 | 69,900 | — | — | — | — | — |
| 2021-01-07 | $147.80 | $149.65 | $146.40 | $149.23 | 81,000 | — | — | — | — | — |
| 2021-01-06 | $144.21 | $150.33 | $140.85 | $147.07 | 63,000 | — | — | — | $0.24 | — |
| 2021-01-05 | $137.28 | $144.55 | $137.28 | $142.26 | 29,900 | — | — | — | — | — |
| 2021-01-04 | $141.19 | $142.14 | $135.16 | $137.97 | 30,500 | — | — | — | — | — |
| 2020-12-31 | $137.96 | $144.30 | $137.96 | $140.98 | 53,100 | — | — | — | — | — |
| 2020-12-30 | $136.50 | $138.79 | $136.50 | $138.54 | 23,600 | — | — | — | — | — |
| 2020-12-29 | $138.81 | $139.00 | $135.67 | $136.59 | 39,100 | — | — | — | — | — |
| 2020-12-28 | $139.66 | $139.67 | $136.09 | $138.66 | 21,100 | — | — | — | — | — |
| 2020-12-24 | $137.24 | $139.57 | $136.81 | $137.27 | 11,300 | — | — | — | — | — |
| 2020-12-23 | $137.89 | $139.40 | $136.66 | $137.58 | 23,700 | — | — | — | — | — |
| 2020-12-22 | $139.48 | $140.82 | $137.45 | $137.92 | 40,900 | — | — | — | — | — |
| 2020-12-21 | $138.84 | $142.44 | $137.38 | $138.67 | 39,000 | — | — | — | — | — |
| 2020-12-18 | $141.68 | $144.83 | $140.03 | $141.49 | 103,300 | — | — | — | — | — |
| 2020-12-17 | $138.30 | $141.69 | $138.16 | $141.44 | 26,000 | — | — | — | — | — |
| 2020-12-16 | $142.30 | $142.32 | $136.81 | $138.71 | 41,800 | — | — | — | — | — |
| 2020-12-15 | $134.72 | $142.45 | $131.02 | $141.18 | 73,700 | — | — | — | — | — |
| 2020-12-14 | $135.38 | $136.80 | $133.89 | $134.71 | 65,500 | — | — | — | — | — |
| 2020-12-11 | $136.00 | $136.67 | $133.72 | $135.38 | 24,600 | — | — | — | — | — |
| 2020-12-10 | $137.01 | $138.07 | $135.90 | $136.70 | 31,200 | — | — | — | — | — |
| 2020-12-09 | $140.46 | $141.15 | $136.87 | $138.16 | 133,400 | — | — | — | — | — |
| 2020-12-08 | $135.49 | $140.36 | $135.49 | $138.76 | 59,400 | — | — | — | — | — |
| 2020-12-07 | $135.00 | $136.42 | $133.00 | $136.42 | 29,800 | — | — | — | — | — |
| 2020-12-04 | $129.49 | $135.60 | $129.27 | $135.52 | 38,100 | — | — | — | — | — |
| 2020-12-03 | $131.61 | $131.75 | $129.00 | $129.38 | 31,200 | — | — | — | — | — |
| 2020-12-02 | $129.00 | $132.05 | $127.34 | $131.14 | 30,000 | — | — | — | — | — |
| 2020-12-01 | $129.49 | $129.92 | $126.78 | $128.80 | 32,700 | — | — | — | — | — |
| 2020-11-30 | $129.73 | $130.08 | $126.29 | $127.91 | 33,100 | — | — | — | — | — |
| 2020-11-27 | $130.81 | $132.20 | $129.48 | $131.50 | 12,300 | — | — | — | — | — |
| 2020-11-25 | $131.45 | $132.99 | $129.38 | $131.55 | 34,400 | — | — | — | — | — |
| 2020-11-24 | $132.15 | $134.85 | $130.54 | $132.00 | 52,800 | — | — | — | — | — |
| 2020-11-23 | $131.30 | $132.25 | $130.89 | $131.61 | 52,600 | — | — | — | — | — |
| 2020-11-20 | $130.77 | $132.14 | $129.38 | $131.36 | 34,800 | — | — | — | — | — |
| 2020-11-19 | $131.92 | $132.59 | $129.43 | $132.01 | 25,900 | — | — | — | — | — |
| 2020-11-18 | $134.00 | $134.80 | $131.77 | $132.06 | 23,400 | — | — | — | — | — |
| 2020-11-17 | $132.82 | $134.26 | $129.31 | $133.99 | 38,900 | — | — | — | — | — |
| 2020-11-16 | $132.95 | $138.56 | $131.62 | $134.00 | 40,700 | — | — | — | — | — |
| 2020-11-13 | $130.30 | $132.23 | $128.10 | $130.01 | 20,600 | — | — | — | — | — |
| 2020-11-12 | $130.30 | $130.35 | $127.10 | $128.89 | 18,900 | — | — | — | — | — |
| 2020-11-11 | $134.72 | $134.72 | $129.46 | $131.94 | 31,700 | — | — | — | — | — |
| 2020-11-10 | $124.91 | $134.82 | $124.91 | $133.56 | 60,200 | — | — | — | — | — |
| 2020-11-09 | $130.25 | $130.25 | $122.37 | $123.02 | 67,100 | — | — | — | — | — |
| 2020-11-06 | $125.40 | $125.40 | $120.68 | $121.78 | 45,800 | — | — | — | — | — |
| 2020-11-05 | $119.96 | $127.86 | $119.96 | $124.35 | 55,100 | — | — | — | — | — |
| 2020-11-04 | $128.10 | $130.88 | $119.89 | $120.52 | 41,500 | — | — | — | — | — |
| 2020-11-03 | $122.53 | $131.46 | $121.19 | $130.25 | 90,300 | — | — | — | — | — |
| 2020-11-02 | $116.94 | $120.78 | $116.94 | $120.50 | 32,500 | — | — | — | — | — |
| 2020-10-30 | $114.97 | $118.37 | $114.01 | $115.12 | 65,000 | — | — | — | — | — |
| 2020-10-29 | $111.90 | $116.78 | $111.90 | $116.18 | 37,300 | — | — | — | — | — |
| 2020-10-28 | $116.05 | $117.50 | $109.15 | $112.02 | 69,500 | — | — | — | — | — |
| 2020-10-27 | $116.68 | $117.45 | $114.12 | $114.73 | 75,900 | — | — | — | — | — |
| 2020-10-26 | $118.49 | $118.97 | $115.64 | $117.33 | 32,900 | — | — | — | — | — |
| 2020-10-23 | $117.64 | $120.95 | $117.40 | $120.00 | 32,100 | — | — | — | — | — |
| 2020-10-22 | $118.58 | $118.90 | $116.38 | $117.22 | 33,100 | — | — | — | — | — |
| 2020-10-21 | $117.73 | $119.83 | $116.03 | $117.49 | 27,600 | — | — | — | — | — |
| 2020-10-20 | $118.69 | $119.88 | $117.46 | $117.81 | 23,400 | — | — | — | — | — |
| 2020-10-19 | $119.18 | $120.03 | $117.06 | $117.40 | 32,900 | — | — | — | — | — |
| 2020-10-16 | $118.88 | $122.04 | $118.77 | $119.44 | 32,500 | — | — | — | — | — |
| 2020-10-15 | $116.59 | $119.55 | $116.59 | $119.28 | 19,600 | — | — | — | — | — |
| 2020-10-14 | $116.82 | $119.28 | $116.82 | $117.91 | 18,400 | — | — | — | $0.24 | — |
| 2020-10-13 | $118.35 | $118.35 | $116.58 | $117.38 | 46,400 | — | — | — | — | — |
| 2020-10-12 | $117.07 | $119.62 | $117.07 | $118.76 | 23,800 | — | — | — | — | — |
| 2020-10-09 | $116.01 | $117.70 | $114.43 | $117.22 | 31,300 | — | — | — | — | — |
| 2020-10-08 | $115.73 | $115.73 | $113.74 | $114.51 | 72,200 | — | — | — | — | — |
| 2020-10-07 | $113.96 | $115.04 | $112.10 | $114.01 | 45,900 | — | — | — | — | — |
| 2020-10-06 | $113.27 | $115.99 | $111.12 | $112.75 | 22,900 | — | — | — | — | — |
| 2020-10-05 | $110.94 | $114.07 | $110.94 | $112.36 | 45,200 | — | — | — | — | — |
| 2020-10-02 | $109.24 | $112.14 | $108.63 | $110.41 | 54,700 | — | — | — | — | — |
| 2020-10-01 | $109.66 | $111.39 | $108.48 | $110.95 | 55,200 | — | — | — | — | — |
| 2020-09-30 | $111.71 | $113.91 | $108.66 | $109.62 | 66,100 | — | — | — | — | — |
| 2020-09-29 | $112.49 | $113.51 | $109.96 | $110.72 | 39,300 | — | — | — | — | — |
| 2020-09-28 | $108.85 | $112.51 | $108.85 | $112.22 | 77,300 | — | — | — | — | — |
| 2020-09-25 | $104.15 | $108.35 | $104.15 | $107.18 | 58,100 | — | — | — | — | — |
| 2020-09-24 | $107.23 | $108.72 | $106.25 | $107.82 | 53,700 | — | — | — | — | — |
| 2020-09-23 | $109.83 | $111.51 | $106.49 | $106.70 | 44,300 | — | — | — | — | — |
| 2020-09-22 | $110.16 | $111.04 | $108.01 | $110.35 | 49,800 | — | — | — | — | — |
| 2020-09-21 | $112.43 | $112.43 | $107.01 | $108.99 | 57,200 | — | — | — | — | — |
| 2020-09-18 | $119.06 | $120.26 | $114.19 | $114.87 | 130,700 | — | — | — | — | — |
| 2020-09-17 | $116.58 | $120.39 | $116.08 | $118.50 | 40,300 | — | — | — | — | — |
| 2020-09-16 | $113.27 | $118.98 | $112.78 | $117.84 | 51,800 | — | — | — | — | — |
| 2020-09-15 | $114.29 | $114.71 | $113.12 | $113.39 | 34,500 | — | — | — | — | — |
| 2020-09-14 | $114.13 | $114.36 | $112.67 | $113.25 | 39,900 | — | — | — | — | — |
| 2020-09-11 | $114.50 | $115.12 | $112.57 | $113.32 | 40,900 | — | — | — | — | — |
| 2020-09-10 | $114.35 | $115.00 | $112.60 | $114.00 | 64,400 | — | — | — | — | — |
| 2020-09-09 | $116.45 | $116.45 | $114.02 | $114.93 | 59,300 | — | — | — | — | — |
| 2020-09-08 | $113.38 | $117.23 | $112.90 | $115.13 | 39,300 | — | — | — | — | — |
| 2020-09-04 | $118.27 | $118.27 | $113.80 | $115.13 | 28,200 | — | — | — | — | — |
| 2020-09-03 | $125.62 | $125.70 | $115.64 | $116.35 | 58,300 | — | — | — | — | — |
| 2020-09-02 | $123.40 | $127.16 | $122.57 | $126.55 | 53,900 | — | — | — | — | — |
| 2020-09-01 | $115.79 | $123.89 | $115.79 | $123.41 | 81,600 | — | — | — | — | — |
| 2020-08-31 | $116.75 | $117.38 | $116.27 | $116.44 | 48,100 | — | — | — | — | — |
| 2020-08-28 | $116.70 | $117.92 | $115.15 | $117.57 | 45,200 | — | — | — | — | — |
| 2020-08-27 | $116.50 | $116.73 | $115.17 | $115.69 | 22,500 | — | — | — | — | — |
| 2020-08-26 | $115.10 | $115.66 | $113.85 | $115.54 | 26,300 | — | — | — | — | — |
| 2020-08-25 | $118.36 | $118.36 | $115.19 | $115.78 | 27,900 | — | — | — | — | — |
| 2020-08-24 | $116.97 | $118.10 | $116.61 | $117.75 | 47,300 | — | — | — | — | — |
| 2020-08-21 | $116.00 | $117.62 | $115.39 | $115.90 | 30,600 | — | — | — | — | — |
| 2020-08-20 | $116.96 | $118.49 | $116.69 | $116.69 | 44,700 | — | — | — | — | — |
| 2020-08-19 | $117.43 | $119.19 | $117.15 | $118.51 | 38,200 | — | — | — | — | — |
| 2020-08-18 | $117.87 | $118.28 | $116.19 | $117.56 | 26,000 | — | — | — | — | — |
| 2020-08-17 | $117.43 | $117.88 | $116.85 | $117.87 | 18,400 | — | — | — | — | — |
| 2020-08-14 | $116.46 | $118.44 | $115.81 | $117.33 | 16,700 | — | — | — | — | — |
| 2020-08-13 | $115.98 | $117.80 | $115.90 | $117.50 | 40,900 | — | — | — | — | — |
| 2020-08-12 | $116.64 | $117.81 | $116.10 | $116.99 | 41,600 | — | — | — | — | — |
| 2020-08-11 | $117.27 | $118.16 | $115.61 | $115.94 | 54,000 | — | — | — | — | — |
| 2020-08-10 | $115.09 | $117.72 | $114.99 | $115.25 | 53,400 | — | — | — | — | — |
| 2020-08-07 | $112.61 | $115.89 | $112.61 | $115.76 | 35,400 | — | — | — | — | — |
| 2020-08-06 | $111.50 | $113.06 | $111.14 | $112.29 | 20,100 | — | — | — | — | — |
| 2020-08-05 | $111.71 | $112.32 | $110.53 | $111.49 | 44,700 | — | — | — | — | — |
| 2020-08-04 | $110.91 | $111.00 | $109.53 | $110.69 | 88,000 | — | — | — | — | — |
| 2020-08-03 | $109.64 | $112.13 | $108.59 | $110.97 | 49,500 | — | — | — | — | — |
| 2020-07-31 | $109.53 | $109.53 | $106.13 | $108.51 | 59,400 | — | — | — | — | — |
| 2020-07-30 | $108.11 | $110.88 | $108.11 | $110.13 | 66,000 | — | — | — | — | — |
| 2020-07-29 | $114.15 | $114.15 | $104.27 | $110.00 | 125,700 | — | — | — | — | — |
| 2020-07-28 | $115.84 | $116.93 | $113.02 | $114.14 | 61,400 | — | — | — | — | — |
| 2020-07-27 | $118.79 | $120.74 | $115.94 | $117.10 | 126,800 | — | — | — | — | — |
| 2020-07-24 | $118.69 | $119.78 | $117.40 | $118.94 | 26,600 | — | — | — | — | — |
| 2020-07-23 | $116.51 | $119.51 | $116.51 | $119.34 | 27,700 | — | — | — | — | — |
| 2020-07-22 | $116.61 | $119.28 | $116.61 | $117.25 | 42,000 | — | — | — | — | — |
| 2020-07-21 | $119.03 | $120.66 | $117.43 | $117.82 | 69,500 | — | — | — | — | — |
| 2020-07-20 | $115.24 | $117.76 | $113.75 | $117.19 | 93,100 | — | — | — | — | — |
| 2020-07-17 | $115.75 | $117.01 | $114.90 | $115.94 | 37,600 | — | — | — | — | — |
| 2020-07-16 | $114.87 | $116.00 | $113.93 | $115.54 | 28,600 | — | — | — | — | — |
| 2020-07-15 | $113.59 | $117.12 | $111.95 | $115.90 | 103,200 | — | — | — | — | — |
| 2020-07-14 | $107.04 | $110.99 | $105.87 | $110.75 | 40,900 | — | — | — | — | — |
| 2020-07-13 | $109.83 | $111.18 | $105.54 | $106.40 | 116,900 | — | — | — | — | — |
| 2020-07-10 | $104.08 | $110.24 | $103.39 | $109.36 | 116,500 | — | — | — | — | — |
| 2020-07-09 | $104.80 | $105.77 | $101.99 | $103.61 | 109,900 | — | — | — | — | — |
| 2020-07-08 | $102.35 | $105.67 | $101.85 | $104.70 | 91,100 | — | — | — | $0.24 | — |
| 2020-07-07 | $100.60 | $103.76 | $100.60 | $103.00 | 161,900 | — | — | — | — | — |
| 2020-07-06 | $102.66 | $103.69 | $101.14 | $101.75 | 56,000 | — | — | — | — | — |
| 2020-07-02 | $99.49 | $101.45 | $99.35 | $100.50 | 65,100 | — | — | — | — | — |
| 2020-07-01 | $99.69 | $100.19 | $96.66 | $97.46 | 81,800 | — | — | — | — | — |
| 2020-06-30 | $97.17 | $100.20 | $97.17 | $99.66 | 51,300 | — | — | — | — | — |
| 2020-06-29 | $94.33 | $98.14 | $93.62 | $97.19 | 69,600 | — | — | — | — | — |
| 2020-06-26 | $95.85 | $96.44 | $93.17 | $93.42 | 137,100 | — | — | — | — | — |
| 2020-06-25 | $94.60 | $97.18 | $93.80 | $96.97 | 64,400 | — | — | — | — | — |
| 2020-06-24 | $96.82 | $98.00 | $94.70 | $95.21 | 79,300 | — | — | — | — | — |
| 2020-06-23 | $100.51 | $101.33 | $98.27 | $98.31 | 44,400 | — | — | — | — | — |
| 2020-06-22 | $98.77 | $98.94 | $97.38 | $98.75 | 64,600 | — | — | — | — | — |
| 2020-06-19 | $100.54 | $104.10 | $97.41 | $98.22 | 251,200 | — | — | — | — | — |
| 2020-06-18 | $102.93 | $104.75 | $101.55 | $102.36 | 49,600 | — | — | — | — | — |
| 2020-06-17 | $104.30 | $105.00 | $102.76 | $104.19 | 32,600 | — | — | — | — | — |
| 2020-06-16 | $104.76 | $106.50 | $101.96 | $105.15 | 49,200 | — | — | — | — | — |
| 2020-06-15 | $95.78 | $101.55 | $95.78 | $101.07 | 35,100 | — | — | — | — | — |
| 2020-06-12 | $101.74 | $103.55 | $97.02 | $99.04 | 48,600 | — | — | — | — | — |
| 2020-06-11 | $105.50 | $106.47 | $97.98 | $98.33 | 99,500 | — | — | — | — | — |
| 2020-06-10 | $110.00 | $110.00 | $107.72 | $109.01 | 93,000 | — | — | — | — | — |
| 2020-06-09 | $111.89 | $112.24 | $110.33 | $110.98 | 81,200 | — | — | — | — | — |
| 2020-06-08 | $110.00 | $113.48 | $110.00 | $113.20 | 53,000 | — | — | — | — | — |
| 2020-06-05 | $105.00 | $111.03 | $104.97 | $110.01 | 79,200 | — | — | — | — | — |
| 2020-06-04 | $100.93 | $103.22 | $100.59 | $102.14 | 76,100 | — | — | — | — | — |
| 2020-06-03 | $100.81 | $102.99 | $100.81 | $101.60 | 37,400 | — | — | — | — | — |
| 2020-06-02 | $98.04 | $99.53 | $95.36 | $98.67 | 52,000 | — | — | — | — | — |
| 2020-06-01 | $97.45 | $98.82 | $95.48 | $97.85 | 74,400 | — | — | — | — | — |
| 2020-05-29 | $95.34 | $97.72 | $94.26 | $96.83 | 99,700 | — | — | — | — | — |
| 2020-05-28 | $102.42 | $102.42 | $96.00 | $96.64 | 112,900 | — | — | — | — | — |
| 2020-05-27 | $102.30 | $104.40 | $100.45 | $101.58 | 81,800 | — | — | — | — | — |
| 2020-05-26 | $98.01 | $101.05 | $98.01 | $100.36 | 63,500 | — | — | — | — | — |
| 2020-05-22 | $94.40 | $95.34 | $93.01 | $94.89 | 32,200 | — | — | — | — | — |
| 2020-05-21 | $94.68 | $95.98 | $93.76 | $94.13 | 43,100 | — | — | — | — | — |
| 2020-05-20 | $93.85 | $95.47 | $93.43 | $94.21 | 57,800 | — | — | — | — | — |
| 2020-05-19 | $92.64 | $94.50 | $91.96 | $92.40 | 66,900 | — | — | — | — | — |
| 2020-05-18 | $90.38 | $94.17 | $90.38 | $93.80 | 89,400 | — | — | — | — | — |
| 2020-05-15 | $87.74 | $92.47 | $86.47 | $87.62 | 99,400 | — | — | — | — | — |
| 2020-05-14 | $79.83 | $88.05 | $77.82 | $87.66 | 123,900 | — | — | — | — | — |
| 2020-05-13 | $80.52 | $81.56 | $79.50 | $80.89 | 70,900 | — | — | — | — | — |
| 2020-05-12 | $86.58 | $86.58 | $81.06 | $81.51 | 96,100 | — | — | — | — | — |
| 2020-05-11 | $84.94 | $86.45 | $83.18 | $85.02 | 91,000 | — | — | — | — | — |
| 2020-05-08 | $84.39 | $86.94 | $84.39 | $86.69 | 49,800 | — | — | — | — | — |
| 2020-05-07 | $83.15 | $83.46 | $81.85 | $82.68 | 38,000 | — | — | — | — | — |
| 2020-05-06 | $81.23 | $83.04 | $80.92 | $81.44 | 192,900 | — | — | — | — | — |
| 2020-05-05 | $83.50 | $83.64 | $80.06 | $81.19 | 62,900 | — | — | — | — | — |
| 2020-05-04 | $82.06 | $83.43 | $79.58 | $81.81 | 53,700 | — | — | — | — | — |
| 2020-05-01 | $82.30 | $83.14 | $80.12 | $83.10 | 54,100 | — | — | — | — | — |
| 2020-04-30 | $85.42 | $88.85 | $83.35 | $84.09 | 63,900 | — | — | — | — | — |
| 2020-04-29 | $86.30 | $89.96 | $85.00 | $88.57 | 63,200 | — | — | — | — | — |
| 2020-04-28 | $83.04 | $84.96 | $81.79 | $83.72 | 62,500 | — | — | — | — | — |
| 2020-04-27 | $79.12 | $81.64 | $78.05 | $80.91 | 47,500 | — | — | — | — | — |
| 2020-04-24 | $78.21 | $78.44 | $75.61 | $77.51 | 31,400 | — | — | — | — | — |
| 2020-04-23 | $74.92 | $79.23 | $74.18 | $77.23 | 73,900 | — | — | — | — | — |
| 2020-04-22 | $73.30 | $75.76 | $72.47 | $74.60 | 55,600 | — | — | — | — | — |
| 2020-04-21 | $72.00 | $72.99 | $71.21 | $71.71 | 55,100 | — | — | — | — | — |
| 2020-04-20 | $74.26 | $76.74 | $71.83 | $73.90 | 48,900 | — | — | — | — | — |
| 2020-04-17 | $76.96 | $78.39 | $75.18 | $76.47 | 59,000 | — | — | — | — | — |
| 2020-04-16 | $74.51 | $74.80 | $72.61 | $74.00 | 80,400 | — | — | — | — | — |
| 2020-04-15 | $73.74 | $74.86 | $71.72 | $74.07 | 61,700 | — | — | — | — | — |
| 2020-04-14 | $77.86 | $78.24 | $74.58 | $76.10 | 72,100 | — | — | — | — | — |
| 2020-04-13 | $77.40 | $77.75 | $75.26 | $76.14 | 56,000 | — | — | — | — | — |
| 2020-04-09 | $76.13 | $78.82 | $75.94 | $78.10 | 41,800 | — | — | — | — | — |
| 2020-04-08 | $74.09 | $75.08 | $73.09 | $74.24 | 50,000 | — | — | — | — | — |
| 2020-04-07 | $74.95 | $74.97 | $71.00 | $72.49 | 53,400 | — | — | — | — | — |
| 2020-04-06 | $70.79 | $74.08 | $69.51 | $73.48 | 74,000 | — | — | — | $0.24 | — |
| 2020-04-03 | $68.63 | $68.63 | $65.74 | $68.10 | 38,700 | — | — | — | — | — |
| 2020-04-02 | $67.66 | $70.11 | $67.01 | $69.58 | 60,200 | — | — | — | — | — |
| 2020-04-01 | $71.71 | $71.71 | $68.15 | $68.64 | 54,900 | — | — | — | — | — |
| 2020-03-31 | $74.81 | $74.81 | $71.53 | $74.65 | 83,700 | — | — | — | — | — |
| 2020-03-30 | $71.50 | $75.62 | $69.97 | $75.19 | 78,800 | — | — | — | — | — |
| 2020-03-27 | $70.99 | $73.59 | $68.87 | $71.03 | 64,700 | — | — | — | — | — |
| 2020-03-26 | $71.56 | $75.11 | $70.46 | $73.67 | 63,000 | — | — | — | — | — |
| 2020-03-25 | $69.70 | $73.56 | $68.10 | $70.63 | 47,800 | — | — | — | — | — |
| 2020-03-24 | $66.20 | $70.10 | $64.49 | $68.67 | 82,800 | — | — | — | — | — |
| 2020-03-23 | $60.54 | $65.78 | $60.35 | $64.20 | 101,800 | — | — | — | — | — |
| 2020-03-20 | $59.89 | $65.32 | $59.89 | $61.54 | 148,900 | — | — | — | — | — |
| 2020-03-19 | $54.37 | $62.33 | $52.71 | $58.88 | 103,000 | — | — | — | — | — |
| 2020-03-18 | $64.51 | $66.48 | $52.89 | $54.19 | 75,200 | — | — | — | — | — |
| 2020-03-17 | $62.11 | $68.93 | $57.56 | $68.68 | 126,600 | — | — | — | — | — |
| 2020-03-16 | $67.30 | $73.05 | $61.53 | $61.62 | 78,100 | — | — | — | — | — |
| 2020-03-13 | $72.77 | $74.76 | $69.19 | $74.15 | 93,200 | — | — | — | — | — |
| 2020-03-12 | $72.31 | $74.54 | $68.97 | $69.08 | 66,100 | — | — | — | — | — |
| 2020-03-11 | $80.21 | $80.48 | $76.53 | $77.34 | 45,600 | — | — | — | — | — |
| 2020-03-10 | $82.31 | $83.79 | $78.10 | $82.12 | 55,200 | — | — | — | — | — |
| 2020-03-09 | $83.84 | $83.84 | $78.84 | $80.37 | 55,500 | — | — | — | — | — |
| 2020-03-06 | $85.44 | $88.13 | $84.23 | $85.84 | 74,200 | — | — | — | — | — |
| 2020-03-05 | $88.59 | $89.31 | $87.04 | $88.51 | 55,700 | — | — | — | — | — |
| 2020-03-04 | $90.91 | $90.91 | $87.23 | $90.35 | 70,200 | — | — | — | — | — |
| 2020-03-03 | $92.05 | $95.79 | $88.72 | $89.53 | 48,500 | — | — | — | — | — |
| 2020-03-02 | $91.68 | $93.18 | $90.00 | $92.17 | 62,200 | — | — | — | — | — |
| 2020-02-28 | $89.45 | $91.94 | $88.68 | $90.82 | 74,000 | — | — | — | — | — |
| 2020-02-27 | $92.92 | $95.79 | $91.35 | $91.45 | 71,500 | — | — | — | — | — |
| 2020-02-26 | $94.58 | $96.08 | $93.66 | $94.59 | 61,600 | — | — | — | — | — |
| 2020-02-25 | $98.26 | $98.26 | $92.88 | $93.68 | 63,000 | — | — | — | — | — |
| 2020-02-24 | $97.55 | $98.70 | $96.42 | $97.98 | 53,800 | — | — | — | — | — |
| 2020-02-21 | $99.10 | $100.15 | $98.28 | $99.55 | 30,000 | — | — | — | — | — |
| 2020-02-20 | $98.71 | $100.66 | $98.07 | $99.06 | 23,500 | — | — | — | — | — |
| 2020-02-19 | $100.89 | $101.52 | $99.18 | $99.36 | 39,300 | — | — | — | — | — |
| 2020-02-18 | $99.35 | $101.31 | $99.00 | $100.33 | 51,800 | — | — | — | — | — |
| 2020-02-14 | $95.83 | $101.47 | $94.96 | $100.24 | 137,200 | — | — | — | — | — |
| 2020-02-13 | $106.00 | $108.00 | $94.93 | $95.82 | 424,400 | — | — | — | — | — |
| 2020-02-12 | $113.08 | $113.73 | $109.91 | $112.45 | 65,800 | — | — | — | — | — |
| 2020-02-11 | $111.51 | $112.67 | $111.23 | $111.91 | 52,900 | — | — | — | — | — |
| 2020-02-10 | $109.47 | $111.15 | $109.21 | $110.75 | 74,100 | — | — | — | — | — |
| 2020-02-07 | $111.44 | $111.69 | $109.79 | $109.91 | 33,500 | — | — | — | — | — |
| 2020-02-06 | $113.17 | $114.05 | $111.75 | $112.00 | 39,800 | — | — | — | — | — |
| 2020-02-05 | $113.04 | $113.16 | $111.62 | $112.85 | 47,500 | — | — | — | — | — |
| 2020-02-04 | $110.64 | $112.86 | $110.64 | $111.79 | 33,000 | — | — | — | — | — |
| 2020-02-03 | $107.11 | $109.58 | $107.11 | $109.08 | 49,500 | — | — | — | — | — |
| 2020-01-31 | $109.42 | $109.66 | $106.12 | $106.60 | 65,900 | — | — | — | — | — |
| 2020-01-30 | $108.26 | $110.13 | $107.80 | $109.77 | 30,000 | — | — | — | — | — |
| 2020-01-29 | $109.02 | $109.95 | $107.97 | $109.18 | 31,500 | — | — | — | — | — |
| 2020-01-28 | $109.13 | $109.61 | $108.36 | $108.64 | 24,100 | — | — | — | — | — |
| 2020-01-27 | $107.81 | $109.50 | $107.35 | $108.52 | 38,400 | — | — | — | — | — |
| 2020-01-24 | $111.48 | $111.48 | $108.67 | $109.62 | 46,400 | — | — | — | — | — |
| 2020-01-23 | $110.33 | $112.00 | $109.24 | $111.48 | 51,000 | — | — | — | — | — |
| 2020-01-22 | $111.32 | $111.48 | $108.98 | $110.74 | 50,900 | — | — | — | — | — |
| 2020-01-21 | $112.14 | $112.54 | $109.88 | $111.32 | 58,600 | — | — | — | — | — |
| 2020-01-17 | $110.64 | $112.75 | $110.03 | $112.50 | 93,100 | — | — | — | — | — |
| 2020-01-16 | $109.31 | $110.04 | $108.83 | $109.89 | 42,700 | — | — | — | — | — |
| 2020-01-15 | $109.11 | $110.00 | $107.63 | $108.53 | 79,500 | — | — | — | — | — |
| 2020-01-14 | $107.66 | $111.09 | $107.03 | $109.55 | 91,800 | — | — | — | — | — |
| 2020-01-13 | $106.98 | $108.16 | $106.92 | $108.03 | 60,500 | — | — | — | — | — |
| 2020-01-10 | $106.35 | $107.64 | $105.69 | $106.98 | 83,900 | — | — | — | — | — |
| 2020-01-09 | $108.04 | $108.43 | $106.14 | $106.24 | 115,900 | — | — | — | — | — |
| 2020-01-08 | $107.46 | $108.95 | $107.09 | $107.61 | 93,700 | — | — | — | $0.23 | — |
| 2020-01-07 | $107.32 | $108.71 | $107.05 | $107.77 | 72,300 | — | — | — | — | — |
| 2020-01-06 | $107.01 | $108.88 | $106.83 | $108.22 | 43,000 | — | — | — | — | — |
| 2020-01-03 | $105.51 | $108.12 | $105.51 | $107.95 | 62,400 | — | — | — | — | — |
| 2020-01-02 | $105.64 | $107.01 | $104.44 | $106.99 | 71,700 | — | — | — | — | — |
| 2019-12-31 | $105.71 | $107.32 | $105.09 | $105.34 | 41,500 | — | — | — | — | — |
| 2019-12-30 | $105.76 | $106.13 | $104.97 | $106.13 | 123,500 | — | — | — | — | — |
| 2019-12-27 | $105.52 | $106.67 | $105.31 | $105.76 | 35,400 | — | — | — | — | — |
| 2019-12-26 | $105.18 | $106.15 | $104.98 | $105.76 | 22,400 | — | — | — | — | — |
| 2019-12-24 | $104.96 | $105.70 | $104.70 | $105.36 | 13,900 | — | — | — | — | — |
| 2019-12-23 | $105.45 | $105.45 | $104.46 | $105.14 | 49,900 | — | — | — | — | — |
| 2019-12-20 | $105.50 | $106.10 | $104.93 | $105.66 | 49,400 | — | — | — | — | — |
| 2019-12-19 | $105.16 | $105.74 | $104.66 | $104.99 | 52,400 | — | — | — | — | — |
| 2019-12-18 | $105.46 | $105.68 | $103.89 | $105.41 | 57,900 | — | — | — | — | — |
| 2019-12-17 | $105.08 | $105.34 | $102.85 | $105.19 | 59,600 | — | — | — | — | — |
| 2019-12-16 | $107.72 | $108.16 | $104.71 | $104.95 | 94,400 | — | — | — | — | — |
| 2019-12-13 | $105.89 | $107.44 | $104.20 | $107.08 | 109,700 | — | — | — | — | — |
| 2019-12-12 | $102.25 | $106.55 | $102.25 | $106.12 | 126,900 | — | — | — | — | — |
| 2019-12-11 | $100.37 | $102.99 | $98.92 | $102.38 | 61,100 | — | — | — | — | — |
| 2019-12-10 | $100.12 | $101.15 | $99.75 | $100.48 | 53,000 | — | — | — | — | — |
| 2019-12-09 | $99.80 | $101.36 | $99.49 | $100.46 | 63,700 | — | — | — | — | — |
| 2019-12-06 | $99.50 | $100.55 | $99.33 | $100.14 | 58,300 | — | — | — | — | — |
| 2019-12-05 | $98.08 | $98.59 | $97.03 | $98.27 | 59,600 | — | — | — | — | — |
| 2019-12-04 | $98.45 | $99.02 | $97.65 | $97.76 | 62,600 | — | — | — | — | — |
| 2019-12-03 | $96.94 | $98.59 | $96.76 | $97.79 | 82,000 | — | — | — | — | — |
| 2019-12-02 | $97.95 | $98.44 | $96.59 | $98.10 | 72,400 | — | — | — | — | — |
| 2019-11-29 | $97.19 | $98.37 | $96.29 | $97.40 | 33,400 | — | — | — | — | — |
| 2019-11-27 | $97.08 | $98.34 | $96.75 | $97.92 | 29,100 | — | — | — | — | — |
| 2019-11-26 | $96.19 | $97.18 | $95.40 | $96.79 | 48,700 | — | — | — | — | — |
| 2019-11-25 | $93.69 | $96.24 | $92.90 | $96.06 | 54,000 | — | — | — | — | — |
| 2019-11-22 | $93.34 | $93.63 | $92.23 | $93.18 | 43,100 | — | — | — | — | — |
| 2019-11-21 | $94.16 | $94.16 | $92.14 | $92.94 | 42,900 | — | — | — | — | — |
| 2019-11-20 | $95.25 | $95.49 | $93.81 | $94.01 | 58,700 | — | — | — | — | — |
| 2019-11-19 | $94.20 | $97.18 | $93.40 | $96.13 | 65,300 | — | — | — | — | — |
| 2019-11-18 | $95.46 | $95.62 | $93.75 | $94.14 | 44,800 | — | — | — | — | — |
| 2019-11-15 | $98.01 | $98.19 | $95.37 | $96.07 | 63,400 | — | — | — | — | — |
| 2019-11-14 | $96.72 | $97.78 | $96.16 | $97.46 | 65,200 | — | — | — | — | — |
| 2019-11-13 | $97.40 | $98.07 | $96.03 | $97.09 | 66,700 | — | — | — | — | — |
| 2019-11-12 | $99.00 | $99.85 | $97.96 | $98.06 | 105,400 | — | — | — | — | — |
| 2019-11-11 | $99.16 | $99.86 | $98.00 | $98.77 | 88,800 | — | — | — | — | — |
| 2019-11-08 | $99.13 | $100.76 | $98.01 | $100.26 | 86,200 | — | — | — | — | — |
| 2019-11-07 | $98.05 | $99.39 | $97.28 | $99.17 | 80,900 | — | — | — | — | — |
| 2019-11-06 | $97.00 | $97.98 | $96.73 | $97.00 | 78,400 | — | — | — | — | — |
| 2019-11-05 | $95.57 | $97.57 | $95.50 | $97.23 | 69,300 | — | — | — | — | — |
| 2019-11-04 | $93.00 | $96.49 | $92.71 | $96.06 | 77,100 | — | — | — | — | — |
| 2019-11-01 | $91.00 | $92.89 | $90.80 | $92.39 | 62,600 | — | — | — | — | — |
| 2019-10-31 | $89.20 | $90.89 | $88.29 | $90.80 | 80,300 | — | — | — | — | — |
| 2019-10-30 | $89.23 | $89.60 | $84.74 | $88.97 | 78,000 | — | — | — | — | — |
| 2019-10-29 | $87.61 | $89.39 | $87.08 | $88.95 | 56,000 | — | — | — | — | — |
| 2019-10-28 | $86.50 | $89.43 | $86.50 | $87.74 | 69,500 | — | — | — | — | — |
| 2019-10-25 | $86.38 | $86.76 | $85.50 | $86.15 | 47,200 | — | — | — | — | — |
| 2019-10-24 | $87.03 | $87.07 | $85.07 | $86.45 | 43,100 | — | — | — | — | — |
| 2019-10-23 | $87.62 | $87.96 | $86.71 | $87.01 | 35,000 | — | — | — | — | — |
| 2019-10-22 | $86.84 | $88.00 | $86.06 | $87.22 | 43,100 | — | — | — | — | — |
| 2019-10-21 | $87.83 | $88.07 | $86.92 | $86.97 | 58,500 | — | — | — | — | — |
| 2019-10-18 | $86.33 | $87.66 | $85.85 | $87.04 | 34,500 | — | — | — | — | — |
| 2019-10-17 | $84.92 | $87.38 | $84.92 | $86.85 | 43,800 | — | — | — | — | — |
| 2019-10-16 | $85.03 | $85.24 | $83.54 | $84.39 | 35,900 | — | — | — | — | — |
| 2019-10-15 | $84.10 | $85.50 | $83.10 | $85.50 | 46,900 | — | — | — | — | — |
| 2019-10-14 | $83.71 | $84.19 | $82.78 | $83.82 | 25,300 | — | — | — | — | — |
| 2019-10-11 | $83.60 | $85.73 | $83.51 | $84.06 | 61,500 | — | — | — | — | — |
| 2019-10-10 | $82.65 | $83.63 | $81.95 | $82.11 | 51,200 | — | — | — | — | — |
| 2019-10-09 | $85.55 | $85.55 | $82.22 | $82.73 | 58,800 | — | — | — | $0.23 | — |
| 2019-10-08 | $85.17 | $86.64 | $85.00 | $85.37 | 55,000 | — | — | — | — | — |
| 2019-10-07 | $85.59 | $87.01 | $84.52 | $85.96 | 42,500 | — | — | — | — | — |
| 2019-10-04 | $85.63 | $86.54 | $84.44 | $86.12 | 45,700 | — | — | — | — | — |
| 2019-10-03 | $84.69 | $85.87 | $84.21 | $85.42 | 48,900 | — | — | — | — | — |
| 2019-10-02 | $84.74 | $85.99 | $83.39 | $85.53 | 58,400 | — | — | — | — | — |
| 2019-10-01 | $88.44 | $88.77 | $85.22 | $85.31 | 41,600 | — | — | — | — | — |
| 2019-09-30 | $87.59 | $88.63 | $86.15 | $87.79 | 32,800 | — | — | — | — | — |
| 2019-09-27 | $87.37 | $88.58 | $86.96 | $87.39 | 73,300 | — | — | — | — | — |
| 2019-09-26 | $87.38 | $88.40 | $86.23 | $87.07 | 40,900 | — | — | — | — | — |
| 2019-09-25 | $86.72 | $88.37 | $85.62 | $87.89 | 33,800 | — | — | — | — | — |
| 2019-09-24 | $86.95 | $88.00 | $85.94 | $86.82 | 51,100 | — | — | — | — | — |
| 2019-09-23 | $85.99 | $87.75 | $85.72 | $87.38 | 38,900 | — | — | — | — | — |
| 2019-09-20 | $86.59 | $87.83 | $86.10 | $86.96 | 73,600 | — | — | — | — | — |
| 2019-09-19 | $87.74 | $88.10 | $86.46 | $86.48 | 47,900 | — | — | — | — | — |
| 2019-09-18 | $87.42 | $88.50 | $86.66 | $87.94 | 35,100 | — | — | — | — | — |
| 2019-09-17 | $89.19 | $89.29 | $87.24 | $87.71 | 28,300 | — | — | — | — | — |
| 2019-09-16 | $89.90 | $91.43 | $89.10 | $89.85 | 43,400 | — | — | — | — | — |
| 2019-09-13 | $88.36 | $91.81 | $88.29 | $91.10 | 84,000 | — | — | — | — | — |
| 2019-09-12 | $85.86 | $87.99 | $84.95 | $87.66 | 49,600 | — | — | — | — | — |
| 2019-09-11 | $84.74 | $86.30 | $83.68 | $86.20 | 75,400 | — | — | — | — | — |
| 2019-09-10 | $83.50 | $85.29 | $82.90 | $84.24 | 45,800 | — | — | — | — | — |
| 2019-09-09 | $81.67 | $83.84 | $81.02 | $83.50 | 53,900 | — | — | — | — | — |
| 2019-09-06 | $81.47 | $82.03 | $80.90 | $81.11 | 45,100 | — | — | — | — | — |
| 2019-09-05 | $79.24 | $82.43 | $79.03 | $81.67 | 96,900 | — | — | — | — | — |
| 2019-09-04 | $79.03 | $79.10 | $77.74 | $78.03 | 191,700 | — | — | — | — | — |
| 2019-09-03 | $81.72 | $82.14 | $77.67 | $78.13 | 104,700 | — | — | — | — | — |
| 2019-08-30 | $82.52 | $83.18 | $81.90 | $82.29 | 175,600 | — | — | — | — | — |
| 2019-08-29 | $82.21 | $82.53 | $81.70 | $81.96 | 111,300 | — | — | — | — | — |
| 2019-08-28 | $80.78 | $82.74 | $80.48 | $81.26 | 54,800 | — | — | — | — | — |
| 2019-08-27 | $81.89 | $81.89 | $80.02 | $80.97 | 66,200 | — | — | — | — | — |
| 2019-08-26 | $81.06 | $81.49 | $79.70 | $81.17 | 52,100 | — | — | — | — | — |
| 2019-08-23 | $81.28 | $81.50 | $79.32 | $80.21 | 73,800 | — | — | — | — | — |
| 2019-08-22 | $83.12 | $83.53 | $81.95 | $81.97 | 55,400 | — | — | — | — | — |
| 2019-08-21 | $83.73 | $83.73 | $81.81 | $82.77 | 48,100 | — | — | — | — | — |
| 2019-08-20 | $83.07 | $83.35 | $81.96 | $82.58 | 38,100 | — | — | — | — | — |
| 2019-08-19 | $85.00 | $85.16 | $81.94 | $83.22 | 64,300 | — | — | — | — | — |
| 2019-08-16 | $82.03 | $84.02 | $81.72 | $83.97 | 66,800 | — | — | — | — | — |
| 2019-08-15 | $81.63 | $81.97 | $81.10 | $81.60 | 43,700 | — | — | — | — | — |
| 2019-08-14 | $82.03 | $82.41 | $80.03 | $81.56 | 55,800 | — | — | — | — | — |
| 2019-08-13 | $81.50 | $84.70 | $81.23 | $83.55 | 69,500 | — | — | — | — | — |
| 2019-08-12 | $81.50 | $82.36 | $81.38 | $81.50 | 31,400 | — | — | — | — | — |
| 2019-08-09 | $83.60 | $84.83 | $81.50 | $81.86 | 50,400 | — | — | — | — | — |
| 2019-08-08 | $83.08 | $84.46 | $83.08 | $83.80 | 34,900 | — | — | — | — | — |
| 2019-08-07 | $81.80 | $83.29 | $81.46 | $82.70 | 45,000 | — | — | — | — | — |
| 2019-08-06 | $83.58 | $84.98 | $81.91 | $82.94 | 43,900 | — | — | — | — | — |
| 2019-08-05 | $83.15 | $84.75 | $81.66 | $83.09 | 81,700 | — | — | — | — | — |
| 2019-08-02 | $85.96 | $86.75 | $84.21 | $84.63 | 51,200 | — | — | — | — | — |
| 2019-08-01 | $92.85 | $93.68 | $86.56 | $86.70 | 79,500 | — | — | — | — | — |
| 2019-07-31 | $93.00 | $94.95 | $87.80 | $93.46 | 186,200 | — | — | — | — | — |
| 2019-07-30 | $85.84 | $87.43 | $85.51 | $87.04 | 69,800 | — | — | — | — | — |
| 2019-07-29 | $86.80 | $87.27 | $86.21 | $86.27 | 96,200 | — | — | — | — | — |
| 2019-07-26 | $87.19 | $87.40 | $85.84 | $86.76 | 86,100 | — | — | — | — | — |
| 2019-07-25 | $89.12 | $89.37 | $86.84 | $87.04 | 51,100 | — | — | — | — | — |
| 2019-07-24 | $87.81 | $89.21 | $87.71 | $89.21 | 56,900 | — | — | — | — | — |
| 2019-07-23 | $87.37 | $88.61 | $87.27 | $87.90 | 37,600 | — | — | — | — | — |
| 2019-07-22 | $87.23 | $88.07 | $86.63 | $87.02 | 71,200 | — | — | — | — | — |
| 2019-07-19 | $86.11 | $87.74 | $86.11 | $87.17 | 36,200 | — | — | — | — | — |
| 2019-07-18 | $87.53 | $87.53 | $85.90 | $86.10 | 66,700 | — | — | — | — | — |
| 2019-07-17 | $90.19 | $90.41 | $87.52 | $87.53 | 45,900 | — | — | — | — | — |
| 2019-07-16 | $88.93 | $91.57 | $88.67 | $90.43 | 39,700 | — | — | — | — | — |
| 2019-07-15 | $89.22 | $89.59 | $87.81 | $89.10 | 56,300 | — | — | — | — | — |
| 2019-07-12 | $89.16 | $89.94 | $88.75 | $88.99 | 59,300 | — | — | — | — | — |
| 2019-07-11 | $89.00 | $89.39 | $88.62 | $89.00 | 66,500 | — | — | — | — | — |
| 2019-07-10 | $89.86 | $90.10 | $88.67 | $88.94 | 140,800 | — | — | — | $0.23 | — |
| 2019-07-09 | $90.37 | $90.37 | $89.32 | $89.47 | 32,500 | — | — | — | — | — |
| 2019-07-08 | $91.06 | $91.44 | $89.72 | $90.17 | 43,100 | — | — | — | — | — |
| 2019-07-05 | $91.15 | $91.71 | $90.33 | $91.40 | 29,800 | — | — | — | — | — |
| 2019-07-03 | $90.99 | $91.90 | $90.90 | $91.60 | 30,400 | — | — | — | — | — |
| 2019-07-02 | $90.69 | $91.10 | $89.16 | $90.57 | 59,500 | — | — | — | — | — |
| 2019-07-01 | $92.32 | $92.57 | $90.21 | $90.74 | 78,800 | — | — | — | — | — |
| 2019-06-28 | $90.46 | $91.47 | $90.00 | $90.81 | 238,200 | — | — | — | — | — |
| 2019-06-27 | $89.65 | $90.21 | $89.16 | $90.13 | 69,300 | — | — | — | — | — |
| 2019-06-26 | $89.63 | $90.23 | $88.91 | $89.24 | 30,000 | — | — | — | — | — |
| 2019-06-25 | $89.22 | $90.05 | $88.89 | $89.04 | 83,800 | — | — | — | — | — |
| 2019-06-24 | $91.03 | $91.96 | $88.95 | $89.26 | 43,800 | — | — | — | — | — |
| 2019-06-21 | $90.42 | $92.61 | $89.40 | $91.06 | 272,800 | — | — | — | — | — |
| 2019-06-20 | $91.87 | $92.13 | $89.75 | $90.93 | 80,100 | — | — | — | — | — |
| 2019-06-19 | $90.01 | $91.04 | $89.89 | $90.75 | 58,300 | — | — | — | — | — |
| 2019-06-18 | $91.05 | $92.81 | $89.64 | $90.11 | 60,200 | — | — | — | — | — |
| 2019-06-17 | $89.38 | $91.31 | $89.38 | $90.26 | 107,400 | — | — | — | — | — |
| 2019-06-14 | $88.66 | $89.77 | $87.16 | $89.16 | 73,100 | — | — | — | — | — |
| 2019-06-13 | $88.66 | $89.66 | $87.82 | $88.61 | 94,100 | — | — | — | — | — |
| 2019-06-12 | $87.66 | $88.49 | $87.40 | $88.32 | 43,200 | — | — | — | — | — |
| 2019-06-11 | $88.45 | $89.62 | $87.45 | $87.67 | 64,000 | — | — | — | — | — |
| 2019-06-10 | $86.57 | $88.09 | $86.57 | $87.63 | 40,300 | — | — | — | — | — |
| 2019-06-07 | $86.16 | $86.98 | $85.75 | $86.15 | 46,100 | — | — | — | — | — |
| 2019-06-06 | $86.15 | $87.08 | $84.82 | $85.68 | 27,700 | — | — | — | — | — |
| 2019-06-05 | $85.10 | $86.57 | $84.35 | $86.03 | 50,600 | — | — | — | — | — |
| 2019-06-04 | $83.27 | $85.10 | $83.00 | $85.03 | 39,400 | — | — | — | — | — |
| 2019-06-03 | $81.18 | $82.58 | $81.18 | $82.13 | 65,800 | — | — | — | — | — |
| 2019-05-31 | $81.13 | $81.79 | $80.96 | $81.18 | 75,800 | — | — | — | — | — |
| 2019-05-30 | $83.25 | $83.49 | $81.48 | $82.33 | 37,700 | — | — | — | — | — |
| 2019-05-29 | $82.99 | $83.41 | $82.24 | $83.11 | 70,600 | — | — | — | — | — |
| 2019-05-28 | $82.51 | $84.04 | $82.51 | $83.21 | 74,100 | — | — | — | — | — |
| 2019-05-24 | $81.76 | $83.12 | $81.34 | $82.12 | 94,100 | — | — | — | — | — |
| 2019-05-23 | $86.74 | $86.74 | $80.35 | $80.89 | 187,100 | — | — | — | — | — |
| 2019-05-22 | $87.93 | $88.40 | $86.23 | $87.49 | 67,900 | — | — | — | — | — |
| 2019-05-21 | $87.57 | $89.38 | $87.15 | $88.03 | 76,200 | — | — | — | — | — |
| 2019-05-20 | $86.48 | $87.31 | $86.15 | $86.90 | 78,600 | — | — | — | — | — |
| 2019-05-17 | $87.84 | $89.02 | $87.21 | $87.24 | 81,400 | — | — | — | — | — |
| 2019-05-16 | $87.82 | $89.51 | $87.59 | $88.79 | 89,600 | — | — | — | — | — |
| 2019-05-15 | $86.00 | $87.49 | $85.74 | $87.18 | 52,300 | — | — | — | — | — |
| 2019-05-14 | $86.57 | $87.20 | $85.87 | $86.82 | 68,400 | — | — | — | — | — |
| 2019-05-13 | $88.00 | $88.00 | $85.95 | $86.30 | 106,200 | — | — | — | — | — |
| 2019-05-10 | $87.77 | $88.60 | $87.77 | $88.29 | 57,300 | — | — | — | — | — |
| 2019-05-09 | $87.32 | $88.26 | $85.82 | $88.14 | 57,500 | — | — | — | — | — |
| 2019-05-08 | $91.65 | $91.82 | $87.68 | $87.96 | 58,200 | — | — | — | — | — |
| 2019-05-07 | $90.88 | $91.88 | $90.02 | $91.39 | 127,400 | — | — | — | — | — |
| 2019-05-06 | $90.30 | $92.28 | $90.30 | $92.04 | 44,800 | — | — | — | — | — |
| 2019-05-03 | $92.30 | $93.95 | $90.57 | $92.06 | 116,700 | — | — | — | — | — |
| 2019-05-02 | $91.00 | $94.15 | $90.33 | $92.00 | 132,300 | — | — | — | — | — |
| 2019-05-01 | $97.88 | $99.25 | $97.11 | $97.41 | 125,000 | — | — | — | — | — |
| 2019-04-30 | $102.47 | $102.47 | $96.17 | $98.09 | 130,200 | — | — | — | — | — |
| 2019-04-29 | $99.00 | $101.31 | $99.00 | $100.70 | 135,600 | — | — | — | — | — |
| 2019-04-26 | $97.61 | $99.00 | $97.36 | $99.00 | 52,000 | — | — | — | — | — |
| 2019-04-25 | $98.90 | $99.00 | $97.68 | $97.68 | 115,300 | — | — | — | — | — |
| 2019-04-24 | $98.34 | $99.59 | $98.00 | $99.10 | 83,800 | — | — | — | — | — |
| 2019-04-23 | $96.94 | $98.60 | $96.06 | $98.40 | 67,800 | — | — | — | — | — |
| 2019-04-22 | $95.87 | $97.13 | $95.71 | $96.20 | 76,700 | — | — | — | — | — |
| 2019-04-18 | $95.15 | $96.57 | $94.96 | $96.44 | 67,500 | — | — | — | — | — |
| 2019-04-17 | $94.76 | $95.56 | $93.83 | $95.38 | 66,000 | — | — | — | — | — |
| 2019-04-16 | $93.94 | $94.58 | $93.72 | $94.50 | 93,500 | — | — | — | — | — |
| 2019-04-15 | $93.18 | $94.52 | $92.97 | $93.46 | 46,400 | — | — | — | — | — |
| 2019-04-12 | $92.40 | $93.49 | $91.97 | $93.22 | 38,500 | — | — | — | — | — |
| 2019-04-11 | $91.47 | $92.62 | $91.25 | $91.70 | 40,700 | — | — | — | — | — |
| 2019-04-10 | $90.19 | $91.38 | $89.74 | $91.05 | 36,600 | — | — | — | — | — |
| 2019-04-09 | $90.71 | $90.71 | $88.24 | $89.87 | 73,200 | — | — | — | — | — |
| 2019-04-08 | $91.53 | $91.53 | $89.83 | $90.47 | 37,700 | — | — | — | $0.23 | — |
| 2019-04-05 | $90.79 | $93.00 | $90.40 | $91.57 | 69,300 | — | — | — | — | — |
| 2019-04-04 | $89.36 | $90.84 | $88.88 | $90.81 | 66,900 | — | — | — | — | — |
| 2019-04-03 | $89.08 | $89.43 | $87.94 | $88.82 | 38,500 | — | — | — | — | — |
| 2019-04-02 | $88.49 | $88.98 | $87.27 | $88.50 | 42,400 | — | — | — | — | — |
| 2019-04-01 | $88.36 | $89.54 | $88.20 | $88.37 | 76,100 | — | — | — | — | — |
| 2019-03-29 | $88.29 | $88.91 | $87.45 | $87.96 | 52,900 | — | — | — | — | — |
| 2019-03-28 | $87.61 | $88.06 | $86.96 | $87.82 | 58,500 | — | — | — | — | — |
| 2019-03-27 | $87.73 | $88.70 | $86.68 | $87.24 | 56,900 | — | — | — | — | — |
| 2019-03-26 | $87.43 | $89.04 | $87.25 | $87.99 | 44,500 | — | — | — | — | — |
| 2019-03-25 | $85.47 | $88.14 | $85.20 | $86.87 | 93,500 | — | — | — | — | — |
| 2019-03-22 | $88.79 | $89.32 | $85.18 | $85.89 | 80,700 | — | — | — | — | — |
| 2019-03-21 | $88.16 | $90.06 | $88.16 | $89.34 | 92,600 | — | — | — | — | — |
| 2019-03-20 | $88.42 | $89.55 | $87.58 | $88.55 | 51,000 | — | — | — | — | — |
| 2019-03-19 | $90.15 | $90.43 | $88.37 | $88.70 | 35,800 | — | — | — | — | — |
| 2019-03-18 | $88.46 | $90.50 | $88.46 | $89.76 | 44,000 | — | — | — | — | — |
| 2019-03-15 | $86.77 | $89.11 | $86.20 | $88.83 | 98,100 | — | — | — | — | — |
| 2019-03-14 | $87.23 | $87.32 | $85.81 | $86.51 | 70,800 | — | — | — | — | — |
| 2019-03-13 | $87.39 | $88.70 | $87.00 | $87.37 | 46,700 | — | — | — | — | — |
| 2019-03-12 | $87.52 | $87.95 | $86.55 | $87.12 | 43,200 | — | — | — | — | — |
| 2019-03-11 | $86.29 | $87.76 | $85.33 | $87.69 | 57,100 | — | — | — | — | — |
| 2019-03-08 | $84.06 | $86.17 | $84.00 | $85.97 | 61,800 | — | — | — | — | — |
| 2019-03-07 | $85.93 | $86.06 | $84.30 | $84.85 | 43,700 | — | — | — | — | — |
| 2019-03-06 | $87.14 | $87.29 | $85.32 | $85.86 | 67,400 | — | — | — | — | — |
| 2019-03-05 | $87.63 | $88.96 | $86.84 | $86.89 | 74,800 | — | — | — | — | — |
| 2019-03-04 | $88.23 | $88.79 | $87.35 | $87.84 | 37,700 | — | — | — | — | — |
| 2019-03-01 | $87.83 | $88.16 | $86.47 | $87.98 | 58,600 | — | — | — | — | — |
| 2019-02-28 | $88.73 | $89.27 | $86.81 | $87.45 | 64,200 | — | — | — | — | — |
| 2019-02-27 | $87.99 | $89.53 | $87.53 | $89.09 | 43,100 | — | — | — | — | — |
| 2019-02-26 | $88.30 | $89.28 | $88.00 | $88.38 | 42,700 | — | — | — | — | — |
| 2019-02-25 | $88.75 | $89.28 | $88.08 | $88.16 | 95,600 | — | — | — | — | — |
| 2019-02-22 | $87.19 | $87.91 | $86.60 | $87.82 | 52,300 | — | — | — | — | — |
| 2019-02-21 | $88.93 | $89.60 | $85.91 | $86.93 | 69,800 | — | — | — | — | — |
| 2019-02-20 | $88.13 | $89.98 | $88.06 | $89.52 | 75,800 | — | — | — | — | — |
| 2019-02-19 | $88.01 | $88.99 | $87.72 | $88.06 | 94,500 | — | — | — | — | — |
| 2019-02-15 | $89.93 | $90.52 | $88.26 | $88.66 | 54,100 | — | — | — | — | — |
| 2019-02-14 | $87.72 | $93.53 | $87.52 | $89.57 | 128,100 | — | — | — | — | — |
| 2019-02-13 | $87.67 | $88.24 | $87.02 | $87.51 | 44,000 | — | — | — | — | — |
| 2019-02-12 | $86.19 | $87.80 | $86.19 | $87.27 | 72,100 | — | — | — | — | — |
| 2019-02-11 | $85.93 | $87.16 | $84.91 | $85.72 | 38,900 | — | — | — | — | — |
| 2019-02-08 | $84.80 | $86.14 | $84.46 | $85.76 | 39,300 | — | — | — | — | — |
| 2019-02-07 | $87.18 | $87.26 | $84.73 | $85.34 | 41,000 | — | — | — | — | — |
| 2019-02-06 | $86.13 | $88.54 | $86.13 | $87.83 | 64,600 | — | — | — | — | — |
| 2019-02-05 | $85.77 | $86.92 | $84.85 | $86.11 | 71,300 | — | — | — | — | — |
| 2019-02-04 | $85.10 | $86.00 | $84.45 | $85.44 | 39,700 | — | — | — | — | — |
| 2019-02-01 | $85.31 | $86.06 | $84.42 | $85.00 | 55,300 | — | — | — | — | — |
| 2019-01-31 | $85.20 | $86.35 | $84.65 | $85.30 | 57,900 | — | — | — | — | — |
| 2019-01-30 | $86.06 | $86.64 | $84.76 | $85.25 | 57,900 | — | — | — | — | — |
| 2019-01-29 | $84.72 | $86.37 | $84.56 | $85.39 | 31,300 | — | — | — | — | — |
| 2019-01-28 | $84.98 | $85.40 | $84.13 | $84.44 | 44,100 | — | — | — | — | — |
| 2019-01-25 | $85.74 | $87.32 | $85.08 | $85.63 | 37,000 | — | — | — | — | — |
| 2019-01-24 | $83.98 | $86.02 | $83.14 | $84.98 | 57,100 | — | — | — | — | — |
| 2019-01-23 | $85.07 | $85.63 | $83.68 | $84.14 | 37,900 | — | — | — | — | — |
| 2019-01-22 | $85.44 | $85.44 | $83.86 | $84.74 | 43,000 | — | — | — | — | — |
| 2019-01-18 | $84.61 | $87.01 | $84.25 | $85.93 | 115,500 | — | — | — | — | — |
| 2019-01-17 | $83.85 | $84.90 | $83.28 | $84.00 | 97,200 | — | — | — | — | — |
| 2019-01-16 | $83.75 | $85.48 | $83.17 | $84.24 | 44,300 | — | — | — | — | — |
| 2019-01-15 | $83.02 | $85.13 | $83.02 | $83.75 | 62,600 | — | — | — | — | — |
| 2019-01-14 | $82.39 | $84.29 | $81.62 | $83.22 | 81,000 | — | — | — | — | — |
| 2019-01-11 | $83.36 | $83.36 | $81.70 | $83.08 | 30,100 | — | — | — | — | — |
| 2019-01-10 | $82.32 | $84.19 | $81.97 | $84.10 | 46,800 | — | — | — | — | — |
| 2019-01-09 | $81.93 | $83.27 | $81.77 | $82.73 | 136,100 | — | — | — | — | — |
| 2019-01-08 | $81.56 | $82.20 | $80.48 | $81.54 | 74,200 | — | — | — | $0.22 | — |
| 2019-01-07 | $80.05 | $81.50 | $79.62 | $80.52 | 67,400 | — | — | — | — | — |
| 2019-01-04 | $80.12 | $80.90 | $79.27 | $80.18 | 73,100 | — | — | — | — | — |
| 2019-01-03 | $82.03 | $82.03 | $78.80 | $78.80 | 35,500 | — | — | — | — | — |
| 2019-01-02 | $80.24 | $82.17 | $79.75 | $82.03 | 96,300 | — | — | — | — | — |
| 2018-12-31 | $81.49 | $83.33 | $80.60 | $81.46 | 61,400 | — | — | — | — | — |
| 2018-12-28 | $81.95 | $82.71 | $80.25 | $81.12 | 52,500 | — | — | — | — | — |
| 2018-12-27 | $78.98 | $81.56 | $78.35 | $81.38 | 66,900 | — | — | — | — | — |
| 2018-12-26 | $77.91 | $80.45 | $77.32 | $79.98 | 78,500 | — | — | — | — | — |
| 2018-12-24 | $78.32 | $78.64 | $76.44 | $77.20 | 41,100 | — | — | — | — | — |
| 2018-12-21 | $80.75 | $82.06 | $78.62 | $78.79 | 175,200 | — | — | — | — | — |
| 2018-12-20 | $83.23 | $83.40 | $79.50 | $80.48 | 115,300 | — | — | — | — | — |
| 2018-12-19 | $85.14 | $86.93 | $82.42 | $83.70 | 61,200 | — | — | — | — | — |
| 2018-12-18 | $87.68 | $87.95 | $84.48 | $84.90 | 102,600 | — | — | — | — | — |
| 2018-12-17 | $87.53 | $89.31 | $86.18 | $86.81 | 132,800 | — | — | — | — | — |
| 2018-12-14 | $86.00 | $87.74 | $85.46 | $87.53 | 117,800 | — | — | — | — | — |
| 2018-12-13 | $87.20 | $89.35 | $85.05 | $85.90 | 76,000 | — | — | — | — | — |
| 2018-12-12 | $85.88 | $90.33 | $84.75 | $87.12 | 152,400 | — | — | — | — | — |
| 2018-12-11 | $82.37 | $85.89 | $80.73 | $84.51 | 167,700 | — | — | — | — | — |
| 2018-12-10 | $82.92 | $82.92 | $80.03 | $81.10 | 62,700 | — | — | — | — | — |
| 2018-12-07 | $86.25 | $88.09 | $81.87 | $82.56 | 102,100 | — | — | — | — | — |
| 2018-12-06 | $85.05 | $87.38 | $83.06 | $86.42 | 101,300 | — | — | — | — | — |
| 2018-12-04 | $91.74 | $92.35 | $85.47 | $85.89 | 59,300 | — | — | — | — | — |
| 2018-12-03 | $92.22 | $93.92 | $90.99 | $92.08 | 66,800 | — | — | — | — | — |
| 2018-11-30 | $91.37 | $92.21 | $90.01 | $91.08 | 87,000 | — | — | — | — | — |
| 2018-11-29 | $91.99 | $92.47 | $90.84 | $91.17 | 25,300 | — | — | — | — | — |
| 2018-11-28 | $90.96 | $93.00 | $89.79 | $92.16 | 47,600 | — | — | — | — | — |
| 2018-11-27 | $92.37 | $93.71 | $90.15 | $90.85 | 34,500 | — | — | — | — | — |
| 2018-11-26 | $95.80 | $95.80 | $91.74 | $93.04 | 44,100 | — | — | — | — | — |
| 2018-11-23 | $94.54 | $95.49 | $93.50 | $94.98 | 15,100 | — | — | — | — | — |
| 2018-11-21 | $94.52 | $96.14 | $94.52 | $95.23 | 19,700 | — | — | — | — | — |
| 2018-11-20 | $96.35 | $97.14 | $93.96 | $94.12 | 46,500 | — | — | — | — | — |
| 2018-11-19 | $99.28 | $99.47 | $97.25 | $97.47 | 53,300 | — | — | — | — | — |
| 2018-11-16 | $100.52 | $100.52 | $98.51 | $99.66 | 30,400 | — | — | — | — | — |
| 2018-11-15 | $99.66 | $101.24 | $99.32 | $100.55 | 26,700 | — | — | — | — | — |
| 2018-11-14 | $101.16 | $101.99 | $100.25 | $100.26 | 26,100 | — | — | — | — | — |
| 2018-11-13 | $101.42 | $102.03 | $100.48 | $101.01 | 34,200 | — | — | — | — | — |
| 2018-11-12 | $102.59 | $102.76 | $101.16 | $101.41 | 26,500 | — | — | — | — | — |
| 2018-11-09 | $100.84 | $103.01 | $100.84 | $102.69 | 42,900 | — | — | — | — | — |
| 2018-11-08 | $100.58 | $101.28 | $98.73 | $101.11 | 29,200 | — | — | — | — | — |
| 2018-11-07 | $98.68 | $100.94 | $96.70 | $100.80 | 23,200 | — | — | — | — | — |
| 2018-11-06 | $97.92 | $98.75 | $96.71 | $98.69 | 19,800 | — | — | — | — | — |
| 2018-11-05 | $98.32 | $99.59 | $96.88 | $98.28 | 24,300 | — | — | — | — | — |
| 2018-11-02 | $98.71 | $101.45 | $97.40 | $98.25 | 21,000 | — | — | — | — | — |
| 2018-11-01 | $99.03 | $101.44 | $98.11 | $98.17 | 37,600 | — | — | — | — | — |
| 2018-10-31 | $100.55 | $101.78 | $98.47 | $98.70 | 57,500 | — | — | — | — | — |
| 2018-10-30 | $94.25 | $99.68 | $94.00 | $99.41 | 53,400 | — | — | — | — | — |
| 2018-10-29 | $95.31 | $96.60 | $93.06 | $94.79 | 50,100 | — | — | — | — | — |
| 2018-10-26 | $91.86 | $94.64 | $91.71 | $93.84 | 37,900 | — | — | — | — | — |
| 2018-10-25 | $92.95 | $95.20 | $92.18 | $93.12 | 39,300 | — | — | — | — | — |
| 2018-10-24 | $96.38 | $96.90 | $92.06 | $92.28 | 38,500 | — | — | — | — | — |
| 2018-10-23 | $96.18 | $97.26 | $95.61 | $96.34 | 36,100 | — | — | — | — | — |
| 2018-10-22 | $97.96 | $98.19 | $95.42 | $97.80 | 31,100 | — | — | — | — | — |
| 2018-10-19 | $97.40 | $98.72 | $96.93 | $97.96 | 115,300 | — | — | — | — | — |
| 2018-10-18 | $97.30 | $98.61 | $96.58 | $97.48 | 56,800 | — | — | — | — | — |
| 2018-10-17 | $96.60 | $97.77 | $95.37 | $97.43 | 56,000 | — | — | — | — | — |
| 2018-10-16 | $95.35 | $97.26 | $94.63 | $96.80 | 50,100 | — | — | — | — | — |
| 2018-10-15 | $94.68 | $96.05 | $94.20 | $94.86 | 46,800 | — | — | — | — | — |
| 2018-10-12 | $96.33 | $96.33 | $92.80 | $94.94 | 68,500 | — | — | — | — | — |
| 2018-10-11 | $95.17 | $97.84 | $94.51 | $94.82 | 64,700 | — | — | — | — | — |
| 2018-10-10 | $100.19 | $100.24 | $95.15 | $95.65 | 89,900 | — | — | — | $0.22 | — |
| 2018-10-09 | $101.93 | $103.12 | $100.66 | $100.89 | 48,500 | — | — | — | — | — |
| 2018-10-08 | $103.30 | $103.49 | $101.87 | $102.44 | 24,300 | — | — | — | — | — |
| 2018-10-05 | $103.94 | $104.76 | $102.41 | $103.58 | 47,400 | — | — | — | — | — |
| 2018-10-04 | $105.90 | $107.74 | $102.70 | $103.84 | 51,300 | — | — | — | — | — |
| 2018-10-03 | $107.12 | $107.12 | $105.73 | $106.20 | 29,200 | — | — | — | — | — |
| 2018-10-02 | $107.76 | $108.11 | $106.42 | $106.82 | 35,700 | — | — | — | — | — |
| 2018-10-01 | $108.42 | $109.33 | $107.04 | $107.71 | 43,300 | — | — | — | — | — |
| 2018-09-28 | $107.75 | $108.40 | $107.10 | $107.85 | 51,400 | — | — | — | — | — |
| 2018-09-27 | $108.55 | $109.35 | $106.75 | $107.85 | 78,600 | — | — | — | — | — |
| 2018-09-26 | $106.90 | $109.40 | $106.75 | $108.60 | 72,000 | — | — | — | — | — |
| 2018-09-25 | $109.45 | $109.45 | $106.60 | $107.10 | 50,700 | — | — | — | — | — |
| 2018-09-24 | $110.05 | $111.85 | $107.70 | $109.40 | 81,100 | — | — | — | — | — |
| 2018-09-21 | $109.15 | $110.90 | $108.90 | $110.10 | 163,700 | — | — | — | — | — |
| 2018-09-20 | $107.80 | $109.00 | $106.13 | $108.95 | 71,000 | — | — | — | — | — |
| 2018-09-19 | $107.28 | $109.15 | $106.38 | $107.10 | 102,400 | — | — | — | — | — |
| 2018-09-18 | $107.00 | $109.15 | $105.70 | $109.05 | 97,700 | — | — | — | — | — |
| 2018-09-17 | $103.15 | $108.20 | $103.15 | $107.00 | 92,900 | — | — | — | — | — |
| 2018-09-14 | $104.00 | $105.10 | $103.20 | $104.65 | 42,900 | — | — | — | — | — |
| 2018-09-13 | $102.15 | $105.20 | $101.30 | $103.80 | 108,800 | — | — | — | — | — |
| 2018-09-12 | $102.75 | $104.60 | $101.55 | $102.65 | 59,700 | — | — | — | — | — |
| 2018-09-11 | $103.20 | $104.60 | $102.20 | $103.15 | 41,300 | — | — | — | — | — |
| 2018-09-10 | $105.15 | $105.80 | $102.00 | $103.30 | 36,200 | — | — | — | — | — |
| 2018-09-07 | $100.20 | $104.95 | $99.55 | $104.65 | 87,500 | — | — | — | — | — |
| 2018-09-06 | $102.30 | $102.85 | $100.65 | $100.70 | 23,000 | — | — | — | — | — |
| 2018-09-05 | $102.50 | $102.85 | $101.45 | $102.45 | 45,700 | — | — | — | — | — |
| 2018-09-04 | $101.10 | $103.25 | $100.30 | $102.60 | 50,500 | — | — | — | — | — |
| 2018-08-31 | $100.45 | $102.15 | $100.45 | $101.05 | 58,400 | — | — | — | — | — |
| 2018-08-30 | $101.10 | $101.85 | $100.65 | $100.85 | 50,100 | — | — | — | — | — |
| 2018-08-29 | $99.20 | $101.60 | $99.20 | $101.45 | 48,500 | — | — | — | — | — |
| 2018-08-28 | $99.65 | $100.25 | $98.95 | $99.45 | 45,400 | — | — | — | — | — |
| 2018-08-27 | $99.85 | $100.90 | $98.55 | $99.25 | 27,100 | — | — | — | — | — |
| 2018-08-24 | $99.75 | $99.75 | $98.35 | $99.40 | 29,400 | — | — | — | — | — |
| 2018-08-23 | $100.10 | $101.00 | $99.35 | $99.40 | 45,200 | — | — | — | — | — |
| 2018-08-22 | $98.75 | $100.40 | $98.75 | $100.30 | 42,100 | — | — | — | — | — |
| 2018-08-21 | $98.55 | $100.70 | $98.55 | $99.00 | 30,200 | — | — | — | — | — |
| 2018-08-20 | $99.10 | $99.15 | $97.73 | $98.40 | 44,400 | — | — | — | — | — |
| 2018-08-17 | $98.55 | $99.85 | $98.40 | $99.00 | 42,400 | — | — | — | — | — |
| 2018-08-16 | $97.85 | $99.55 | $97.75 | $98.80 | 42,400 | — | — | — | — | — |
| 2018-08-15 | $98.05 | $98.35 | $95.80 | $97.25 | 64,100 | — | — | — | — | — |
| 2018-08-14 | $95.60 | $99.98 | $95.60 | $98.45 | 93,600 | — | — | — | — | — |
| 2018-08-13 | $94.35 | $95.65 | $93.25 | $95.35 | 66,600 | — | — | — | — | — |
| 2018-08-10 | $93.25 | $94.95 | $92.60 | $94.35 | 42,500 | — | — | — | — | — |
| 2018-08-09 | $93.35 | $95.20 | $93.35 | $94.05 | 53,300 | — | — | — | — | — |
| 2018-08-08 | $92.00 | $93.80 | $92.00 | $93.35 | 94,500 | — | — | — | — | — |
| 2018-08-07 | $92.10 | $92.83 | $90.86 | $92.00 | 34,800 | — | — | — | — | — |
| 2018-08-06 | $91.30 | $92.80 | $91.30 | $92.20 | 20,400 | — | — | — | — | — |
| 2018-08-03 | $92.50 | $92.50 | $90.65 | $91.55 | 43,100 | — | — | — | — | — |
| 2018-08-02 | $93.70 | $93.95 | $92.15 | $92.40 | 52,300 | — | — | — | — | — |
| 2018-08-01 | $96.60 | $96.60 | $93.90 | $94.20 | 53,900 | — | — | — | — | — |
| 2018-07-31 | $96.45 | $96.90 | $93.25 | $96.60 | 54,100 | — | — | — | — | — |
| 2018-07-30 | $96.60 | $97.70 | $95.25 | $95.65 | 22,100 | — | — | — | — | — |
| 2018-07-27 | $98.80 | $98.80 | $96.25 | $96.80 | 24,500 | — | — | — | — | — |
| 2018-07-26 | $97.55 | $99.70 | $97.55 | $98.55 | 33,400 | — | — | — | — | — |
| 2018-07-25 | $96.90 | $98.05 | $96.40 | $97.80 | 18,800 | — | — | — | — | — |
| 2018-07-24 | $96.15 | $97.45 | $95.58 | $96.95 | 37,000 | — | — | — | — | — |
| 2018-07-23 | $98.10 | $98.10 | $95.85 | $96.15 | 30,400 | — | — | — | — | — |
| 2018-07-20 | $97.50 | $98.58 | $97.30 | $97.90 | 32,900 | — | — | — | — | — |
| 2018-07-19 | $95.85 | $97.70 | $95.73 | $97.55 | 27,000 | — | — | — | — | — |
| 2018-07-18 | $95.80 | $96.75 | $95.40 | $95.95 | 15,000 | — | — | — | — | — |
| 2018-07-17 | $95.05 | $96.30 | $95.05 | $95.95 | 20,800 | — | — | — | — | — |
| 2018-07-16 | $95.30 | $95.70 | $94.45 | $95.15 | 31,000 | — | — | — | — | — |
| 2018-07-13 | $95.45 | $96.40 | $95.25 | $95.30 | 25,800 | — | — | — | — | — |
| 2018-07-12 | $95.60 | $96.08 | $94.05 | $95.70 | 34,400 | — | — | — | — | — |
| 2018-07-11 | $94.50 | $96.10 | $94.20 | $95.20 | 70,900 | — | — | — | $0.22 | — |
| 2018-07-10 | $96.20 | $96.20 | $94.15 | $95.25 | 86,900 | — | — | — | — | — |
| 2018-07-09 | $95.75 | $96.25 | $95.35 | $95.65 | 27,000 | — | — | — | — | — |
| 2018-07-06 | $96.85 | $96.85 | $95.00 | $95.15 | 33,000 | — | — | — | — | — |
| 2018-07-05 | $95.50 | $96.75 | $95.45 | $96.45 | 71,700 | — | — | — | — | — |
| 2018-07-03 | $95.30 | $95.60 | $94.50 | $94.80 | 20,000 | — | — | — | — | — |
| 2018-07-02 | $95.65 | $95.65 | $93.85 | $94.70 | 44,300 | — | — | — | — | — |
| 2018-06-29 | $95.15 | $96.45 | $95.15 | $96.15 | 58,800 | — | — | — | — | — |
| 2018-06-28 | $95.75 | $95.95 | $93.50 | $94.75 | 55,000 | — | — | — | — | — |
| 2018-06-27 | $97.55 | $98.25 | $95.60 | $95.75 | 36,200 | — | — | — | — | — |
| 2018-06-26 | $95.75 | $98.20 | $95.58 | $97.65 | 80,100 | — | — | — | — | — |
| 2018-06-25 | $95.00 | $96.00 | $93.75 | $95.90 | 48,900 | — | — | — | — | — |
| 2018-06-22 | $96.45 | $96.58 | $94.85 | $95.60 | 87,200 | — | — | — | — | — |
| 2018-06-21 | $96.85 | $97.85 | $95.65 | $95.95 | 56,100 | — | — | — | — | — |
| 2018-06-20 | $96.60 | $97.25 | $95.75 | $96.85 | 35,100 | — | — | — | — | — |
| 2018-06-19 | $95.15 | $96.85 | $94.95 | $96.45 | 45,300 | — | — | — | — | — |
| 2018-06-18 | $94.20 | $96.23 | $94.10 | $95.95 | 53,100 | — | — | — | — | — |
| 2018-06-15 | $94.50 | $95.00 | $93.90 | $94.60 | 62,800 | — | — | — | — | — |
| 2018-06-14 | $95.25 | $95.70 | $93.90 | $95.00 | 27,300 | — | — | — | — | — |
| 2018-06-13 | $97.75 | $97.75 | $95.05 | $95.20 | 43,600 | — | — | — | — | — |
| 2018-06-12 | $98.50 | $98.50 | $97.15 | $97.95 | 34,500 | — | — | — | — | — |
| 2018-06-11 | $98.45 | $99.55 | $97.75 | $98.20 | 27,400 | — | — | — | — | — |
| 2018-06-08 | $99.25 | $99.25 | $98.15 | $98.15 | 24,600 | — | — | — | — | — |
| 2018-06-07 | $99.45 | $100.05 | $98.70 | $99.10 | 23,100 | — | — | — | — | — |
| 2018-06-06 | $97.75 | $99.75 | $97.75 | $99.45 | 34,900 | — | — | — | — | — |
| 2018-06-05 | $97.85 | $98.95 | $97.85 | $98.80 | 17,700 | — | — | — | — | — |
| 2018-06-04 | $98.00 | $98.68 | $97.58 | $97.80 | 25,800 | — | — | — | — | — |
| 2018-06-01 | $98.20 | $98.38 | $97.45 | $97.85 | 47,800 | — | — | — | — | — |
| 2018-05-31 | $98.30 | $98.85 | $97.10 | $97.55 | 31,600 | — | — | — | — | — |
| 2018-05-30 | $98.15 | $98.95 | $97.75 | $98.35 | 43,400 | — | — | — | — | — |
| 2018-05-29 | $96.85 | $98.25 | $96.50 | $97.75 | 43,800 | — | — | — | — | — |
| 2018-05-25 | $99.00 | $99.00 | $96.95 | $97.75 | 25,900 | — | — | — | — | — |
| 2018-05-24 | $98.95 | $99.70 | $97.85 | $99.50 | 33,900 | — | — | — | — | — |
| 2018-05-23 | $98.75 | $99.45 | $98.40 | $98.85 | 23,100 | — | — | — | — | — |
| 2018-05-22 | $102.15 | $102.15 | $98.80 | $99.35 | 59,100 | — | — | — | — | — |
| 2018-05-21 | $98.95 | $102.10 | $98.95 | $101.95 | 54,200 | — | — | — | — | — |
| 2018-05-18 | $97.75 | $99.90 | $97.53 | $98.20 | 66,900 | — | — | — | — | — |
| 2018-05-17 | $94.95 | $97.45 | $94.95 | $97.40 | 60,000 | — | — | — | — | — |
| 2018-05-16 | $94.70 | $96.20 | $94.70 | $95.25 | 40,000 | — | — | — | — | — |
| 2018-05-15 | $94.40 | $95.75 | $94.15 | $94.80 | 27,000 | — | — | — | — | — |
| 2018-05-14 | $95.05 | $95.45 | $94.55 | $94.70 | 36,100 | — | — | — | — | — |
| 2018-05-11 | $95.15 | $95.70 | $94.05 | $94.80 | 32,400 | — | — | — | — | — |
| 2018-05-10 | $94.95 | $95.50 | $94.00 | $95.40 | 41,700 | — | — | — | — | — |
| 2018-05-09 | $95.15 | $95.15 | $93.60 | $94.75 | 42,000 | — | — | — | — | — |
| 2018-05-08 | $93.95 | $95.05 | $93.55 | $94.70 | 42,400 | — | — | — | — | — |
| 2018-05-07 | $93.95 | $94.60 | $93.85 | $94.20 | 44,100 | — | — | — | — | — |
| 2018-05-04 | $93.10 | $94.20 | $92.25 | $93.55 | 32,800 | — | — | — | — | — |
| 2018-05-03 | $93.10 | $93.60 | $91.23 | $93.35 | 71,800 | — | — | — | — | — |
| 2018-05-02 | $94.70 | $95.50 | $92.85 | $93.25 | 95,000 | — | — | — | — | — |
| 2018-05-01 | $93.50 | $97.25 | $92.25 | $94.75 | 121,000 | — | — | — | — | — |
| 2018-04-30 | $94.15 | $94.15 | $91.75 | $92.25 | 42,400 | — | — | — | — | — |
| 2018-04-27 | $94.50 | $94.70 | $93.90 | $94.10 | 39,100 | — | — | — | — | — |
| 2018-04-26 | $94.80 | $94.80 | $92.50 | $94.35 | 35,800 | — | — | — | — | — |
| 2018-04-25 | $94.95 | $95.15 | $93.25 | $94.45 | 42,000 | — | — | — | — | — |
| 2018-04-24 | $96.85 | $97.35 | $93.60 | $94.90 | 25,700 | — | — | — | — | — |
| 2018-04-23 | $96.85 | $97.00 | $95.70 | $96.35 | 23,400 | — | — | — | — | — |
| 2018-04-20 | $97.00 | $97.45 | $96.35 | $96.90 | 27,000 | — | — | — | — | — |
| 2018-04-19 | $98.20 | $98.85 | $97.25 | $97.35 | 34,800 | — | — | — | — | — |
| 2018-04-18 | $98.30 | $98.90 | $98.08 | $98.45 | 31,700 | — | — | — | — | — |
| 2018-04-17 | $97.15 | $98.20 | $96.90 | $97.95 | 47,200 | — | — | — | — | — |
| 2018-04-16 | $95.20 | $96.70 | $94.25 | $96.25 | 52,900 | — | — | — | — | — |
| 2018-04-13 | $95.50 | $96.15 | $94.25 | $94.35 | 30,700 | — | — | — | — | — |
| 2018-04-12 | $94.55 | $95.50 | $94.05 | $94.90 | 25,900 | — | — | — | — | — |
| 2018-04-11 | $95.15 | $96.15 | $93.75 | $94.05 | 64,700 | — | — | — | $0.22 | — |
| 2018-04-10 | $95.05 | $96.85 | $94.95 | $96.20 | 101,800 | — | — | — | — | — |
| 2018-04-09 | $94.65 | $95.65 | $93.85 | $93.85 | 42,900 | — | — | — | — | — |
| 2018-04-06 | $95.30 | $96.35 | $93.25 | $93.90 | 52,900 | — | — | — | — | — |
| 2018-04-05 | $95.60 | $96.00 | $95.10 | $95.85 | 32,700 | — | — | — | — | — |
| 2018-04-04 | $92.25 | $95.65 | $92.25 | $94.80 | 112,500 | — | — | — | — | — |
| 2018-04-03 | $93.10 | $93.75 | $92.65 | $93.75 | 50,500 | — | — | — | — | — |
| 2018-04-02 | $94.30 | $95.25 | $91.56 | $92.75 | 52,300 | — | — | — | — | — |
| 2018-03-29 | $93.70 | $95.90 | $93.70 | $94.50 | 139,800 | — | — | — | — | — |
| 2018-03-28 | $94.60 | $95.00 | $92.85 | $93.30 | 61,500 | — | — | — | — | — |
| 2018-03-27 | $96.85 | $97.85 | $94.25 | $94.45 | 79,400 | — | — | — | — | — |
| 2018-03-26 | $96.40 | $96.60 | $94.75 | $96.40 | 49,500 | — | — | — | — | — |
| 2018-03-23 | $97.60 | $97.95 | $95.00 | $95.05 | 52,200 | — | — | — | — | — |
| 2018-03-22 | $99.00 | $100.30 | $97.90 | $97.90 | 35,200 | — | — | — | — | — |
| 2018-03-21 | $99.85 | $100.45 | $99.58 | $100.05 | 60,500 | — | — | — | — | — |
| 2018-03-20 | $100.20 | $100.80 | $98.90 | $99.90 | 54,300 | — | — | — | — | — |
| 2018-03-19 | $101.80 | $101.80 | $99.35 | $99.90 | 63,900 | — | — | — | — | — |
| 2018-03-16 | $101.90 | $102.35 | $101.55 | $101.85 | 76,500 | — | — | — | — | — |
| 2018-03-15 | $104.00 | $104.10 | $101.80 | $102.00 | 68,900 | — | — | — | — | — |
| 2018-03-14 | $104.95 | $104.95 | $103.25 | $103.70 | 33,600 | — | — | — | — | — |
| 2018-03-13 | $103.75 | $105.00 | $103.15 | $104.30 | 42,700 | — | — | — | — | — |
| 2018-03-12 | $104.30 | $105.95 | $102.75 | $103.20 | 40,500 | — | — | — | — | — |
| 2018-03-09 | $103.35 | $104.95 | $102.70 | $104.35 | 34,000 | — | — | — | — | — |
| 2018-03-08 | $100.50 | $102.85 | $99.60 | $102.65 | 64,900 | — | — | — | — | — |
| 2018-03-07 | $98.75 | $100.25 | $98.45 | $99.95 | 59,000 | — | — | — | — | — |
| 2018-03-06 | $97.45 | $99.40 | $96.45 | $99.30 | 46,300 | — | — | — | — | — |
| 2018-03-05 | $97.30 | $98.15 | $96.55 | $96.90 | 55,900 | — | — | — | — | — |
| 2018-03-02 | $94.70 | $97.60 | $94.45 | $97.30 | 47,900 | — | — | — | — | — |
| 2018-03-01 | $95.50 | $96.85 | $94.79 | $95.10 | 65,700 | — | — | — | — | — |
| 2018-02-28 | $99.10 | $99.10 | $95.25 | $95.40 | 63,300 | — | — | — | — | — |
| 2018-02-27 | $100.40 | $100.80 | $98.60 | $98.60 | 45,300 | — | — | — | — | — |
| 2018-02-26 | $99.05 | $100.88 | $98.75 | $100.45 | 87,900 | — | — | — | — | — |
| 2018-02-23 | $99.10 | $99.10 | $97.75 | $98.55 | 33,500 | — | — | — | — | — |
| 2018-02-22 | $98.75 | $99.70 | $98.05 | $98.50 | 42,000 | — | — | — | — | — |
| 2018-02-21 | $97.00 | $99.60 | $96.85 | $98.55 | 49,200 | — | — | — | — | — |
| 2018-02-20 | $96.80 | $97.30 | $96.05 | $96.60 | 107,400 | — | — | — | — | — |
| 2018-02-16 | $97.50 | $97.50 | $94.55 | $96.80 | 77,100 | — | — | — | — | — |
| 2018-02-15 | $97.70 | $98.45 | $95.90 | $97.40 | 60,400 | — | — | — | — | — |
| 2018-02-14 | $93.10 | $97.90 | $93.10 | $97.15 | 92,600 | — | — | — | — | — |
| 2018-02-13 | $93.50 | $94.25 | $92.55 | $93.80 | 39,600 | — | — | — | — | — |
| 2018-02-12 | $93.40 | $94.80 | $91.75 | $93.65 | 45,100 | — | — | — | — | — |
| 2018-02-09 | $93.40 | $94.23 | $91.30 | $93.15 | 51,400 | — | — | — | — | — |
| 2018-02-08 | $94.25 | $94.25 | $92.25 | $92.55 | 74,600 | — | — | — | — | — |
| 2018-02-07 | $93.35 | $95.10 | $92.50 | $94.05 | 43,300 | — | — | — | — | — |
| 2018-02-06 | $96.50 | $98.05 | $93.25 | $93.60 | 89,000 | — | — | — | — | — |
| 2018-02-05 | $100.00 | $101.25 | $98.10 | $98.35 | 131,500 | — | — | — | — | — |
| 2018-02-02 | $101.55 | $101.65 | $100.61 | $100.90 | 80,800 | — | — | — | — | — |
| 2018-02-01 | $99.70 | $102.80 | $98.41 | $102.35 | 112,900 | — | — | — | — | — |
| 2018-01-31 | $99.95 | $100.55 | $99.65 | $100.25 | 81,100 | — | — | — | — | — |
| 2018-01-30 | $98.50 | $99.90 | $97.90 | $99.40 | 31,000 | — | — | — | — | — |
| 2018-01-29 | $100.95 | $101.45 | $99.25 | $99.45 | 50,900 | — | — | — | — | — |
| 2018-01-26 | $101.80 | $101.85 | $100.60 | $101.50 | 46,200 | — | — | — | — | — |
| 2018-01-25 | $100.25 | $102.45 | $99.75 | $101.60 | 70,700 | — | — | — | — | — |
| 2018-01-24 | $99.60 | $101.55 | $99.10 | $100.05 | 98,600 | — | — | — | — | — |
| 2018-01-23 | $97.45 | $99.45 | $97.38 | $99.15 | 53,800 | — | — | — | — | — |
| 2018-01-22 | $98.15 | $98.60 | $96.95 | $97.55 | 40,000 | — | — | — | — | — |
| 2018-01-19 | $97.65 | $98.80 | $96.50 | $98.15 | 61,100 | — | — | — | — | — |
| 2018-01-18 | $99.65 | $99.85 | $97.75 | $97.95 | 51,900 | — | — | — | — | — |
| 2018-01-17 | $97.90 | $99.85 | $97.55 | $99.65 | 52,300 | — | — | — | — | — |
| 2018-01-16 | $97.85 | $98.50 | $96.70 | $97.55 | 41,700 | — | — | — | — | — |
| 2018-01-12 | $97.60 | $98.60 | $96.95 | $97.25 | 30,700 | — | — | — | — | — |
| 2018-01-11 | $95.20 | $97.80 | $95.20 | $97.50 | 32,900 | — | — | — | — | — |
| 2018-01-10 | $97.15 | $97.15 | $94.65 | $95.20 | 83,600 | — | — | — | $0.21 | — |
| 2018-01-09 | $97.50 | $98.10 | $96.65 | $97.40 | 50,200 | — | — | — | — | — |
| 2018-01-08 | $97.45 | $98.05 | $96.55 | $97.50 | 54,000 | — | — | — | — | — |
| 2018-01-05 | $99.25 | $99.30 | $97.40 | $97.70 | 68,500 | — | — | — | — | — |
| 2018-01-04 | $98.10 | $99.30 | $97.85 | $99.20 | 29,700 | — | — | — | — | — |
| 2018-01-03 | $98.55 | $99.85 | $97.15 | $97.85 | 35,700 | — | — | — | — | — |
| 2018-01-02 | $100.40 | $100.90 | $98.15 | $98.65 | 59,400 | — | — | — | — | — |
| 2017-12-29 | $101.10 | $101.20 | $100.15 | $100.40 | 38,400 | — | — | — | — | — |
| 2017-12-28 | $100.20 | $101.25 | $100.20 | $101.10 | 38,300 | — | — | — | — | — |
| 2017-12-27 | $100.15 | $101.35 | $99.50 | $100.05 | 20,500 | — | — | — | — | — |
| 2017-12-26 | $99.35 | $100.60 | $98.65 | $100.10 | 38,500 | — | — | — | — | — |
| 2017-12-22 | $100.85 | $100.85 | $99.20 | $99.30 | 37,800 | — | — | — | — | — |
| 2017-12-21 | $100.60 | $102.15 | $99.68 | $100.95 | 33,700 | — | — | — | — | — |
| 2017-12-20 | $100.15 | $101.10 | $99.45 | $100.60 | 38,200 | — | — | — | — | — |
| 2017-12-19 | $100.50 | $101.35 | $99.15 | $99.65 | 32,600 | — | — | — | — | — |
| 2017-12-18 | $99.80 | $101.55 | $99.80 | $100.35 | 67,600 | — | — | — | — | — |
| 2017-12-15 | $97.40 | $100.00 | $97.40 | $99.05 | 124,100 | — | — | — | — | — |
| 2017-12-14 | $99.00 | $99.93 | $97.20 | $97.40 | 59,900 | — | — | — | — | — |
| 2017-12-13 | $96.75 | $99.95 | $96.45 | $98.90 | 58,200 | — | — | — | — | — |
| 2017-12-12 | $98.15 | $98.85 | $96.20 | $96.70 | 106,200 | — | — | — | — | — |
| 2017-12-11 | $101.90 | $101.90 | $97.75 | $98.05 | 51,800 | — | — | — | — | — |
| 2017-12-08 | $103.80 | $103.80 | $101.85 | $102.00 | 83,800 | — | — | — | — | — |
| 2017-12-07 | $103.00 | $105.15 | $102.15 | $103.25 | 90,600 | — | — | — | — | — |
| 2017-12-06 | $101.65 | $102.80 | $101.00 | $102.60 | 99,300 | — | — | — | — | — |
| 2017-12-05 | $102.80 | $103.70 | $101.70 | $102.05 | 93,400 | — | — | — | — | — |
| 2017-12-04 | $103.25 | $103.45 | $101.45 | $102.30 | 77,900 | — | — | — | — | — |
| 2017-12-01 | $102.55 | $102.55 | $98.85 | $101.55 | 54,900 | — | — | — | — | — |
| 2017-11-30 | $103.30 | $104.60 | $101.85 | $102.30 | 64,800 | — | — | — | — | — |
| 2017-11-29 | $103.30 | $103.90 | $102.20 | $103.05 | 35,800 | — | — | — | — | — |
| 2017-11-28 | $103.15 | $104.00 | $102.15 | $103.40 | 70,600 | — | — | — | — | — |
| 2017-11-27 | $102.65 | $103.70 | $102.05 | $102.70 | 55,200 | — | — | — | — | — |
| 2017-11-24 | $102.80 | $103.15 | $101.95 | $102.40 | 19,100 | — | — | — | — | — |
| 2017-11-22 | $103.80 | $103.90 | $101.90 | $102.15 | 31,200 | — | — | — | — | — |
| 2017-11-21 | $104.70 | $104.85 | $102.80 | $103.50 | 42,400 | — | — | — | — | — |
| 2017-11-20 | $102.90 | $104.20 | $102.40 | $104.10 | 46,000 | — | — | — | — | — |
| 2017-11-17 | $101.25 | $102.40 | $100.15 | $102.40 | 37,400 | — | — | — | — | — |
| 2017-11-16 | $100.65 | $103.00 | $100.55 | $101.80 | 63,400 | — | — | — | — | — |
| 2017-11-15 | $99.10 | $100.80 | $99.10 | $99.90 | 94,800 | — | — | — | — | — |
| 2017-11-14 | $99.50 | $100.95 | $99.20 | $99.90 | 70,900 | — | — | — | — | — |
| 2017-11-13 | $101.15 | $101.65 | $100.00 | $100.25 | 80,600 | — | — | — | — | — |
| 2017-11-10 | $103.85 | $104.40 | $101.85 | $101.85 | 59,100 | — | — | — | — | — |
| 2017-11-09 | $104.10 | $105.85 | $103.15 | $104.30 | 86,300 | — | — | — | — | — |
| 2017-11-08 | $104.55 | $105.00 | $102.70 | $104.30 | 46,000 | — | — | — | — | — |
| 2017-11-07 | $106.35 | $106.50 | $103.90 | $104.45 | 60,100 | — | — | — | — | — |
| 2017-11-06 | $105.60 | $106.80 | $104.93 | $105.90 | 55,000 | — | — | — | — | — |
| 2017-11-03 | $108.20 | $108.45 | $106.15 | $106.35 | 67,600 | — | — | — | — | — |
| 2017-11-02 | $109.90 | $109.90 | $106.25 | $108.55 | 101,100 | — | — | — | — | — |
| 2017-11-01 | $113.10 | $113.10 | $100.25 | $109.75 | 302,700 | — | — | — | — | — |
| 2017-10-31 | $106.00 | $114.00 | $101.30 | $113.60 | 211,800 | — | — | — | — | — |
| 2017-10-30 | $102.95 | $102.95 | $99.85 | $100.45 | 59,900 | — | — | — | — | — |
| 2017-10-27 | $102.65 | $103.10 | $101.50 | $103.10 | 44,000 | — | — | — | — | — |
| 2017-10-26 | $102.80 | $103.28 | $102.05 | $102.25 | 42,800 | — | — | — | — | — |
| 2017-10-25 | $103.05 | $103.55 | $101.35 | $101.95 | 59,700 | — | — | — | — | — |
| 2017-10-24 | $102.30 | $103.70 | $102.01 | $102.95 | 54,100 | — | — | — | — | — |
| 2017-10-23 | $102.05 | $102.15 | $101.00 | $101.75 | 35,000 | — | — | — | — | — |
| 2017-10-20 | $101.25 | $101.80 | $100.90 | $101.65 | 45,700 | — | — | — | — | — |
| 2017-10-19 | $99.65 | $100.55 | $99.00 | $100.50 | 36,700 | — | — | — | — | — |
| 2017-10-18 | $98.95 | $100.40 | $98.93 | $99.95 | 52,800 | — | — | — | — | — |
| 2017-10-17 | $100.30 | $100.50 | $98.55 | $99.00 | 43,700 | — | — | — | — | — |
| 2017-10-16 | $99.85 | $101.45 | $99.55 | $100.55 | 56,300 | — | — | — | — | — |
| 2017-10-13 | $99.30 | $100.08 | $98.55 | $99.40 | 132,700 | — | — | — | — | — |
| 2017-10-12 | $99.85 | $100.50 | $98.95 | $99.15 | 69,000 | — | — | — | — | — |
| 2017-10-11 | $99.65 | $101.15 | $99.15 | $100.10 | 58,300 | — | — | — | $0.21 | — |
| 2017-10-10 | $99.50 | $100.30 | $98.70 | $99.90 | 77,200 | — | — | — | — | — |
| 2017-10-09 | $97.75 | $98.90 | $97.60 | $98.80 | 74,600 | — | — | — | — | — |
| 2017-10-06 | $97.65 | $98.40 | $97.45 | $97.60 | 73,400 | — | — | — | — | — |
| 2017-10-05 | $97.00 | $98.55 | $96.43 | $97.80 | 78,600 | — | — | — | — | — |
| 2017-10-04 | $97.10 | $97.88 | $96.05 | $96.60 | 91,600 | — | — | — | — | — |
| 2017-10-03 | $99.80 | $100.99 | $97.40 | $97.85 | 140,700 | — | — | — | — | — |
| 2017-10-02 | $98.75 | $99.80 | $98.05 | $99.75 | 50,900 | — | — | — | — | — |
| 2017-09-29 | $97.65 | $99.58 | $97.50 | $98.55 | 80,700 | — | — | — | — | — |
| 2017-09-28 | $97.20 | $98.10 | $96.40 | $97.60 | 40,700 | — | — | — | — | — |
| 2017-09-27 | $96.40 | $98.40 | $96.25 | $97.30 | 69,700 | — | — | — | — | — |
| 2017-09-26 | $96.55 | $96.80 | $95.98 | $96.15 | 56,700 | — | — | — | — | — |
| 2017-09-25 | $95.40 | $96.60 | $95.18 | $96.20 | 62,000 | — | — | — | — | — |
| 2017-09-22 | $95.20 | $96.30 | $94.70 | $95.50 | 44,500 | — | — | — | — | — |
| 2017-09-21 | $94.55 | $95.70 | $94.00 | $95.15 | 61,600 | — | — | — | — | — |
| 2017-09-20 | $94.45 | $94.83 | $92.55 | $94.60 | 141,900 | — | — | — | — | — |
| 2017-09-19 | $93.60 | $95.05 | $92.48 | $94.30 | 161,800 | — | — | — | — | — |
| 2017-09-18 | $89.60 | $93.75 | $89.40 | $93.55 | 89,400 | — | — | — | — | — |
| 2017-09-15 | $90.80 | $92.35 | $90.55 | $92.00 | 105,400 | — | — | — | — | — |
| 2017-09-14 | $90.50 | $92.50 | $90.50 | $90.90 | 148,000 | — | — | — | — | — |
| 2017-09-13 | $90.05 | $91.10 | $89.00 | $90.65 | 64,300 | — | — | — | — | — |
| 2017-09-12 | $89.20 | $90.75 | $89.10 | $90.05 | 105,900 | — | — | — | — | — |
| 2017-09-11 | $88.70 | $88.95 | $88.05 | $88.80 | 33,100 | — | — | — | — | — |
| 2017-09-08 | $87.70 | $89.35 | $87.20 | $88.40 | 53,700 | — | — | — | — | — |
| 2017-09-07 | $87.50 | $88.00 | $86.03 | $87.70 | 89,300 | — | — | — | — | — |
| 2017-09-06 | $86.90 | $87.73 | $86.30 | $87.20 | 63,800 | — | — | — | — | — |
| 2017-09-05 | $86.75 | $87.70 | $85.45 | $86.25 | 69,700 | — | — | — | — | — |
| 2017-09-01 | $86.80 | $87.25 | $86.15 | $87.05 | 35,800 | — | — | — | — | — |
| 2017-08-31 | $84.95 | $87.10 | $84.70 | $86.85 | 87,800 | — | — | — | — | — |
| 2017-08-30 | $84.15 | $84.75 | $83.85 | $84.70 | 55,300 | — | — | — | — | — |
| 2017-08-29 | $83.85 | $84.80 | $83.38 | $84.35 | 36,900 | — | — | — | — | — |
| 2017-08-28 | $84.50 | $84.60 | $84.05 | $84.20 | 49,100 | — | — | — | — | — |
| 2017-08-25 | $83.75 | $84.15 | $82.70 | $84.10 | 62,100 | — | — | — | — | — |
| 2017-08-24 | $84.70 | $84.85 | $83.10 | $83.20 | 67,300 | — | — | — | — | — |
| 2017-08-23 | $83.70 | $84.70 | $83.07 | $84.35 | 92,400 | — | — | — | — | — |
| 2017-08-22 | $84.70 | $85.55 | $83.90 | $83.95 | 76,800 | — | — | — | — | — |
| 2017-08-21 | $85.00 | $85.00 | $83.55 | $84.05 | 38,000 | — | — | — | — | — |
| 2017-08-18 | $83.60 | $85.55 | $83.60 | $85.10 | 74,700 | — | — | — | — | — |
| 2017-08-17 | $85.00 | $85.55 | $83.20 | $84.40 | 50,400 | — | — | — | — | — |
| 2017-08-16 | $85.75 | $86.00 | $84.70 | $85.30 | 56,700 | — | — | — | — | — |
| 2017-08-15 | $86.50 | $87.15 | $85.00 | $85.10 | 30,400 | — | — | — | — | — |
| 2017-08-14 | $87.30 | $87.30 | $85.50 | $86.35 | 59,500 | — | — | — | — | — |
| 2017-08-11 | $85.10 | $86.15 | $84.26 | $85.40 | 81,400 | — | — | — | — | — |
| 2017-08-10 | $85.00 | $85.15 | $83.50 | $84.90 | 60,200 | — | — | — | — | — |
| 2017-08-09 | $85.70 | $85.95 | $84.60 | $85.30 | 47,500 | — | — | — | — | — |
| 2017-08-08 | $85.75 | $87.10 | $85.45 | $86.00 | 55,100 | — | — | — | — | — |
| 2017-08-07 | $86.60 | $87.50 | $85.13 | $85.70 | 80,100 | — | — | — | — | — |
| 2017-08-04 | $84.95 | $86.80 | $84.85 | $86.70 | 69,600 | — | — | — | — | — |
| 2017-08-03 | $88.30 | $88.90 | $84.25 | $84.80 | 105,000 | — | — | — | — | — |
| 2017-08-02 | $80.50 | $89.90 | $80.05 | $88.30 | 198,700 | — | — | — | — | — |
| 2017-08-01 | $79.65 | $79.65 | $76.40 | $77.15 | 55,800 | — | — | — | — | — |
| 2017-07-31 | $78.15 | $78.20 | $76.70 | $78.05 | 56,900 | — | — | — | — | — |
| 2017-07-28 | $77.65 | $79.10 | $77.65 | $78.00 | 54,800 | — | — | — | — | — |
| 2017-07-27 | $76.85 | $77.90 | $76.60 | $77.80 | 58,700 | — | — | — | — | — |
| 2017-07-26 | $77.75 | $77.75 | $76.38 | $76.80 | 34,400 | — | — | — | — | — |
| 2017-07-25 | $77.30 | $78.10 | $76.93 | $77.60 | 52,700 | — | — | — | — | — |
| 2017-07-24 | $77.15 | $78.70 | $75.95 | $77.00 | 30,900 | — | — | — | — | — |
| 2017-07-21 | $78.70 | $78.90 | $76.95 | $77.15 | 88,500 | — | — | — | — | — |
| 2017-07-20 | $78.35 | $78.60 | $77.35 | $78.15 | 32,600 | — | — | — | — | — |
| 2017-07-19 | $77.25 | $78.65 | $77.25 | $78.20 | 45,700 | — | — | — | — | — |
| 2017-07-18 | $77.25 | $77.85 | $76.63 | $77.30 | 60,200 | — | — | — | — | — |
| 2017-07-17 | $77.45 | $78.30 | $77.25 | $77.75 | 56,600 | — | — | — | — | — |
| 2017-07-14 | $78.00 | $78.00 | $77.10 | $77.45 | 34,700 | — | — | — | — | — |
| 2017-07-13 | $77.15 | $78.15 | $76.55 | $78.05 | 55,300 | — | — | — | — | — |
| 2017-07-12 | $77.65 | $78.35 | $76.95 | $77.20 | 33,200 | — | — | — | — | — |
| 2017-07-11 | $76.30 | $77.40 | $76.10 | $77.15 | 71,700 | — | — | — | $0.21 | — |
| 2017-07-10 | $76.00 | $77.50 | $75.60 | $76.70 | 42,400 | — | — | — | — | — |
| 2017-07-07 | $75.95 | $76.80 | $75.80 | $76.40 | 25,000 | — | — | — | — | — |
| 2017-07-06 | $76.40 | $76.40 | $75.40 | $75.80 | 49,400 | — | — | — | — | — |
| 2017-07-05 | $75.45 | $76.95 | $75.00 | $76.95 | 49,900 | — | — | — | — | — |
| 2017-07-03 | $75.15 | $75.80 | $74.65 | $75.50 | 21,100 | — | — | — | — | — |
| 2017-06-30 | $75.25 | $76.65 | $74.85 | $75.20 | 52,600 | — | — | — | — | — |
| 2017-06-29 | $76.25 | $76.25 | $74.15 | $75.20 | 38,400 | — | — | — | — | — |
| 2017-06-28 | $75.55 | $76.40 | $75.55 | $76.20 | 30,300 | — | — | — | — | — |
| 2017-06-27 | $76.25 | $76.30 | $74.80 | $75.15 | 41,900 | — | — | — | — | — |
| 2017-06-26 | $76.35 | $77.94 | $75.95 | $76.05 | 38,100 | — | — | — | — | — |
| 2017-06-23 | $75.35 | $76.35 | $75.20 | $76.30 | 232,500 | — | — | — | — | — |
| 2017-06-22 | $74.15 | $75.55 | $73.30 | $75.55 | 67,500 | — | — | — | — | — |
| 2017-06-21 | $76.40 | $76.40 | $74.15 | $74.40 | 71,800 | — | — | — | — | — |
| 2017-06-20 | $77.15 | $77.15 | $75.85 | $76.10 | 59,200 | — | — | — | — | — |
| 2017-06-19 | $77.85 | $78.20 | $76.50 | $77.15 | 46,800 | — | — | — | — | — |
| 2017-06-16 | $77.40 | $77.95 | $76.75 | $77.50 | 76,400 | — | — | — | — | — |
| 2017-06-15 | $77.80 | $78.60 | $77.40 | $77.85 | 66,100 | — | — | — | — | — |
| 2017-06-14 | $79.25 | $79.25 | $77.75 | $78.25 | 58,700 | — | — | — | — | — |
| 2017-06-13 | $81.40 | $81.40 | $78.85 | $79.00 | 38,200 | — | — | — | — | — |
| 2017-06-12 | $80.35 | $81.55 | $80.15 | $81.35 | 82,800 | — | — | — | — | — |
| 2017-06-09 | $80.15 | $81.10 | $80.00 | $80.45 | 60,200 | — | — | — | — | — |
| 2017-06-08 | $77.25 | $80.00 | $77.25 | $79.80 | 76,400 | — | — | — | — | — |
| 2017-06-07 | $76.65 | $78.00 | $76.25 | $78.00 | 67,400 | — | — | — | — | — |
| 2017-06-06 | $77.50 | $77.58 | $76.15 | $76.25 | 48,500 | — | — | — | — | — |
| 2017-06-05 | $77.70 | $78.45 | $76.95 | $77.90 | 38,700 | — | — | — | — | — |
| 2017-06-02 | $79.75 | $79.95 | $78.60 | $78.65 | 146,200 | — | — | — | — | — |
| 2017-06-01 | $77.00 | $80.05 | $76.95 | $79.35 | 266,700 | — | — | — | — | — |
| 2017-05-31 | $70.00 | $76.85 | $70.00 | $76.85 | 193,900 | — | — | — | — | — |
| 2017-05-30 | $69.90 | $70.00 | $68.60 | $68.60 | 46,500 | — | — | — | — | — |
| 2017-05-26 | $69.90 | $70.15 | $68.95 | $70.05 | 41,300 | — | — | — | — | — |
| 2017-05-25 | $70.30 | $71.05 | $69.65 | $70.00 | 43,900 | — | — | — | — | — |
| 2017-05-24 | $70.45 | $70.45 | $69.70 | $70.25 | 18,400 | — | — | — | — | — |
| 2017-05-23 | $71.05 | $71.05 | $69.80 | $70.40 | 30,800 | — | — | — | — | — |
| 2017-05-22 | $70.25 | $70.75 | $69.50 | $70.70 | 28,300 | — | — | — | — | — |
| 2017-05-19 | $69.50 | $70.25 | $69.00 | $70.25 | 47,200 | — | — | — | — | — |
| 2017-05-18 | $69.20 | $70.18 | $68.80 | $69.25 | 70,600 | — | — | — | — | — |
| 2017-05-17 | $69.40 | $70.10 | $68.55 | $68.60 | 57,700 | — | — | — | — | — |
| 2017-05-16 | $70.95 | $70.95 | $70.10 | $70.75 | 27,000 | — | — | — | — | — |
| 2017-05-15 | $70.90 | $71.65 | $70.65 | $70.70 | 38,100 | — | — | — | — | — |
| 2017-05-12 | $71.35 | $71.60 | $70.60 | $70.95 | 35,500 | — | — | — | — | — |
| 2017-05-11 | $71.55 | $71.80 | $70.00 | $71.65 | 39,300 | — | — | — | — | — |
| 2017-05-10 | $72.90 | $73.10 | $71.85 | $71.95 | 32,400 | — | — | — | — | — |
| 2017-05-09 | $73.45 | $74.00 | $72.50 | $72.95 | 70,600 | — | — | — | — | — |
| 2017-05-08 | $74.85 | $75.25 | $73.30 | $73.55 | 63,200 | — | — | — | — | — |
| 2017-05-05 | $73.25 | $75.25 | $73.20 | $74.70 | 235,000 | — | — | — | — | — |
| 2017-05-04 | $71.15 | $73.35 | $70.45 | $73.15 | 101,100 | — | — | — | — | — |
| 2017-05-03 | $67.50 | $75.95 | $67.10 | $71.10 | 207,800 | — | — | — | — | — |
| 2017-05-02 | $62.90 | $64.10 | $62.85 | $64.00 | 42,600 | — | — | — | — | — |
| 2017-05-01 | $60.55 | $63.00 | $59.30 | $62.90 | 51,400 | — | — | — | — | — |
| 2017-04-28 | $63.35 | $63.40 | $62.00 | $62.15 | 38,100 | — | — | — | — | — |
| 2017-04-27 | $63.70 | $63.85 | $62.85 | $63.30 | 26,400 | — | — | — | — | — |
| 2017-04-26 | $62.80 | $63.95 | $62.80 | $63.40 | 32,500 | — | — | — | — | — |
| 2017-04-25 | $62.15 | $63.40 | $62.15 | $62.95 | 35,000 | — | — | — | — | — |
| 2017-04-24 | $61.50 | $61.90 | $61.05 | $61.60 | 33,800 | — | — | — | — | — |
| 2017-04-21 | $59.90 | $60.75 | $59.85 | $60.45 | 55,500 | — | — | — | — | — |
| 2017-04-20 | $59.25 | $60.30 | $59.25 | $59.95 | 45,500 | — | — | — | — | — |
| 2017-04-19 | $58.10 | $59.05 | $58.10 | $59.00 | 37,100 | — | — | — | — | — |
| 2017-04-18 | $58.00 | $59.15 | $58.00 | $58.70 | 28,400 | — | — | — | — | — |
| 2017-04-17 | $57.70 | $58.60 | $57.60 | $58.55 | 18,400 | — | — | — | — | — |
| 2017-04-13 | $58.20 | $58.63 | $57.55 | $57.70 | 35,300 | — | — | — | — | — |
| 2017-04-12 | $59.35 | $59.35 | $57.95 | $58.25 | 27,400 | — | — | — | — | — |
| 2017-04-11 | $58.35 | $59.65 | $58.35 | $59.40 | 21,600 | — | — | — | $0.21 | — |
| 2017-04-10 | $59.15 | $59.70 | $58.70 | $58.80 | 26,400 | — | — | — | — | — |
| 2017-04-07 | $58.95 | $59.50 | $58.70 | $59.15 | 30,800 | — | — | — | — | — |
| 2017-04-06 | $58.30 | $58.95 | $57.95 | $58.90 | 33,900 | — | — | — | — | — |
| 2017-04-05 | $59.05 | $59.88 | $58.10 | $58.15 | 32,000 | — | — | — | — | — |
| 2017-04-04 | $58.90 | $59.30 | $58.55 | $58.80 | 40,100 | — | — | — | — | — |
| 2017-04-03 | $59.20 | $59.95 | $58.55 | $58.85 | 75,900 | — | — | — | — | — |
| 2017-03-31 | $59.30 | $59.90 | $58.25 | $59.35 | 95,900 | — | — | — | — | — |
| 2017-03-30 | $58.80 | $59.65 | $58.75 | $59.40 | 32,400 | — | — | — | — | — |
| 2017-03-29 | $58.10 | $58.90 | $58.10 | $58.80 | 25,000 | — | — | — | — | — |
| 2017-03-28 | $57.75 | $58.50 | $57.40 | $58.35 | 38,700 | — | — | — | — | — |
| 2017-03-27 | $57.10 | $58.35 | $56.80 | $58.10 | 19,700 | — | — | — | — | — |
| 2017-03-24 | $58.45 | $58.60 | $57.50 | $57.95 | 27,200 | — | — | — | — | — |
| 2017-03-23 | $57.10 | $58.90 | $56.15 | $58.50 | 63,600 | — | — | — | — | — |
| 2017-03-22 | $57.90 | $58.15 | $56.80 | $56.95 | 46,500 | — | — | — | — | — |
| 2017-03-21 | $60.80 | $60.80 | $58.00 | $58.00 | 58,500 | — | — | — | — | — |
| 2017-03-20 | $60.75 | $61.45 | $60.25 | $60.65 | 42,300 | — | — | — | — | — |
| 2017-03-17 | $61.00 | $61.40 | $60.90 | $61.10 | 65,800 | — | — | — | — | — |
| 2017-03-16 | $59.80 | $61.00 | $59.75 | $60.80 | 78,200 | — | — | — | — | — |
| 2017-03-15 | $58.95 | $59.85 | $58.75 | $59.75 | 65,400 | — | — | — | — | — |
| 2017-03-14 | $57.75 | $59.00 | $57.55 | $58.75 | 36,500 | — | — | — | — | — |
| 2017-03-13 | $57.45 | $58.00 | $57.40 | $57.85 | 26,300 | — | — | — | — | — |
| 2017-03-10 | $57.80 | $58.00 | $57.40 | $57.70 | 50,700 | — | — | — | — | — |
| 2017-03-09 | $57.75 | $58.10 | $57.50 | $57.80 | 60,100 | — | — | — | — | — |
| 2017-03-08 | $58.60 | $58.73 | $57.60 | $57.65 | 33,600 | — | — | — | — | — |
| 2017-03-07 | $58.65 | $59.50 | $58.55 | $58.60 | 49,800 | — | — | — | — | — |
| 2017-03-06 | $59.35 | $59.50 | $58.83 | $58.95 | 38,400 | — | — | — | — | — |
| 2017-03-03 | $60.40 | $60.40 | $59.45 | $59.80 | 43,400 | — | — | — | — | — |
| 2017-03-02 | $61.95 | $62.40 | $60.05 | $60.15 | 42,200 | — | — | — | — | — |
| 2017-03-01 | $62.80 | $63.65 | $61.91 | $62.15 | 63,400 | — | — | — | — | — |
| 2017-02-28 | $62.15 | $62.30 | $61.35 | $61.90 | 108,800 | — | — | — | — | — |
| 2017-02-27 | $62.10 | $62.35 | $61.60 | $62.15 | 53,300 | — | — | — | — | — |
| 2017-02-24 | $60.90 | $63.30 | $60.90 | $62.10 | 69,100 | — | — | — | — | — |
| 2017-02-23 | $62.20 | $63.35 | $61.00 | $61.70 | 48,900 | — | — | — | — | — |
| 2017-02-22 | $62.30 | $62.35 | $61.75 | $62.10 | 27,000 | — | — | — | — | — |
| 2017-02-21 | $62.55 | $62.78 | $62.15 | $62.30 | 20,400 | — | — | — | — | — |
| 2017-02-17 | $63.40 | $63.40 | $61.90 | $62.15 | 27,300 | — | — | — | — | — |
| 2017-02-16 | $63.40 | $63.60 | $62.75 | $63.15 | 20,900 | — | — | — | — | — |
| 2017-02-15 | $62.70 | $63.70 | $62.30 | $63.50 | 50,100 | — | — | — | — | — |
| 2017-02-14 | $62.75 | $62.95 | $62.20 | $62.80 | 26,300 | — | — | — | — | — |
| 2017-02-13 | $63.05 | $63.50 | $62.65 | $63.00 | 30,100 | — | — | — | — | — |
| 2017-02-10 | $62.80 | $62.90 | $62.40 | $62.70 | 24,500 | — | — | — | — | — |
| 2017-02-09 | $62.25 | $62.70 | $62.16 | $62.50 | 29,800 | — | — | — | — | — |
| 2017-02-08 | $61.85 | $61.95 | $61.20 | $61.95 | 41,200 | — | — | — | — | — |
| 2017-02-07 | $61.30 | $62.00 | $61.00 | $61.90 | 29,300 | — | — | — | — | — |
| 2017-02-06 | $61.85 | $61.85 | $60.73 | $61.35 | 22,700 | — | — | — | — | — |
| 2017-02-03 | $61.55 | $61.96 | $61.25 | $61.95 | 29,400 | — | — | — | — | — |
| 2017-02-02 | $61.45 | $61.65 | $60.75 | $61.10 | 19,300 | — | — | — | — | — |
| 2017-02-01 | $61.65 | $61.95 | $60.85 | $61.40 | 27,100 | — | — | — | — | — |
| 2017-01-31 | $61.35 | $61.75 | $60.70 | $61.60 | 27,300 | — | — | — | — | — |
| 2017-01-30 | $61.85 | $62.30 | $61.10 | $61.55 | 37,600 | — | — | — | — | — |
| 2017-01-27 | $61.85 | $62.50 | $61.50 | $62.40 | 23,600 | — | — | — | — | — |
| 2017-01-26 | $62.30 | $62.60 | $61.45 | $61.65 | 24,600 | — | — | — | — | — |
| 2017-01-25 | $62.15 | $62.55 | $61.70 | $62.55 | 41,200 | — | — | — | — | — |
| 2017-01-24 | $61.35 | $61.90 | $61.10 | $61.65 | 43,100 | — | — | — | — | — |
| 2017-01-23 | $60.65 | $61.15 | $60.35 | $61.15 | 30,700 | — | — | — | — | — |
| 2017-01-20 | $61.05 | $61.45 | $60.43 | $60.75 | 45,400 | — | — | — | — | — |
| 2017-01-19 | $60.70 | $61.00 | $59.75 | $60.90 | 31,500 | — | — | — | — | — |
| 2017-01-18 | $59.15 | $60.88 | $59.05 | $60.60 | 66,800 | — | — | — | — | — |
| 2017-01-17 | $60.15 | $60.15 | $59.06 | $59.45 | 32,200 | — | — | — | — | — |
| 2017-01-13 | $60.40 | $61.00 | $60.35 | $60.50 | 31,300 | — | — | — | — | — |
| 2017-01-12 | $61.70 | $62.55 | $59.75 | $60.00 | 42,400 | — | — | — | — | — |
| 2017-01-11 | $61.30 | $61.95 | $61.00 | $61.90 | 34,400 | — | — | — | — | — |
| 2017-01-10 | $60.10 | $61.55 | $59.85 | $61.35 | 64,000 | — | — | — | $0.19 | — |
| 2017-01-09 | $61.00 | $61.15 | $59.90 | $60.05 | 49,900 | — | — | — | — | — |
| 2017-01-06 | $61.85 | $61.93 | $61.10 | $61.20 | 19,000 | — | — | — | — | — |
| 2017-01-05 | $62.50 | $62.90 | $61.15 | $61.80 | 37,900 | — | — | — | — | — |
| 2017-01-04 | $62.25 | $62.95 | $62.10 | $62.50 | 34,000 | — | — | — | — | — |
| 2017-01-03 | $61.90 | $62.40 | $61.40 | $62.00 | 40,800 | — | — | — | — | — |
| 2016-12-30 | $62.00 | $62.05 | $61.05 | $61.20 | 32,400 | — | — | — | — | — |
| 2016-12-29 | $61.75 | $62.35 | $61.65 | $61.70 | 17,600 | — | — | — | — | — |
| 2016-12-28 | $62.40 | $62.50 | $61.30 | $61.75 | 19,900 | — | — | — | — | — |
| 2016-12-27 | $62.30 | $63.00 | $61.75 | $62.20 | 23,500 | — | — | — | — | — |
| 2016-12-23 | $62.25 | $63.00 | $61.63 | $62.45 | 19,900 | — | — | — | — | — |
| 2016-12-22 | $61.75 | $62.80 | $61.75 | $62.35 | 22,400 | — | — | — | — | — |
| 2016-12-21 | $62.80 | $63.65 | $61.85 | $61.90 | 33,200 | — | — | — | — | — |
| 2016-12-20 | $62.80 | $63.20 | $62.10 | $63.20 | 51,400 | — | — | — | — | — |
| 2016-12-19 | $61.55 | $62.70 | $61.50 | $62.55 | 29,900 | — | — | — | — | — |
| 2016-12-16 | $62.50 | $63.10 | $61.40 | $61.40 | 87,400 | — | — | — | — | — |
| 2016-12-15 | $62.00 | $62.95 | $61.55 | $62.65 | 40,100 | — | — | — | — | — |
| 2016-12-14 | $62.75 | $63.50 | $61.13 | $62.10 | 37,700 | — | — | — | — | — |
| 2016-12-13 | $64.25 | $64.60 | $62.70 | $62.75 | 32,200 | — | — | — | — | — |
| 2016-12-12 | $64.30 | $64.75 | $63.75 | $63.95 | 33,100 | — | — | — | — | — |
| 2016-12-09 | $64.10 | $64.55 | $63.85 | $64.35 | 51,800 | — | — | — | — | — |
| 2016-12-08 | $63.30 | $64.50 | $62.90 | $64.00 | 59,200 | — | — | — | — | — |
| 2016-12-07 | $63.40 | $63.45 | $63.05 | $63.30 | 32,600 | — | — | — | — | — |
| 2016-12-06 | $63.45 | $63.80 | $63.15 | $63.40 | 43,100 | — | — | — | — | — |
| 2016-12-05 | $63.70 | $64.40 | $63.00 | $63.40 | 63,700 | — | — | — | — | — |
| 2016-12-02 | $63.05 | $63.95 | $63.00 | $63.15 | 91,800 | — | — | — | — | — |
| 2016-12-01 | $62.50 | $63.45 | $62.45 | $63.00 | 51,400 | — | — | — | — | — |
| 2016-11-30 | $62.45 | $62.95 | $62.25 | $62.60 | 42,600 | — | — | — | — | — |
| 2016-11-29 | $61.90 | $62.70 | $61.60 | $62.40 | 48,100 | — | — | — | — | — |
| 2016-11-28 | $60.85 | $62.00 | $60.85 | $61.85 | 43,300 | — | — | — | — | — |
| 2016-11-25 | $60.95 | $61.30 | $60.75 | $61.00 | 12,100 | — | — | — | — | — |
| 2016-11-23 | $59.95 | $61.00 | $59.65 | $60.90 | 36,100 | — | — | — | — | — |
| 2016-11-22 | $60.15 | $60.25 | $59.60 | $59.95 | 40,700 | — | — | — | — | — |
| 2016-11-21 | $60.80 | $60.95 | $59.65 | $59.90 | 33,200 | — | — | — | — | — |
| 2016-11-18 | $60.00 | $60.85 | $59.70 | $60.45 | 47,900 | — | — | — | — | — |
| 2016-11-17 | $60.00 | $60.38 | $58.43 | $59.90 | 50,600 | — | — | — | — | — |
| 2016-11-16 | $59.35 | $60.10 | $59.25 | $60.00 | 46,000 | — | — | — | — | — |
| 2016-11-15 | $59.00 | $59.90 | $57.81 | $59.60 | 50,200 | — | — | — | — | — |
| 2016-11-14 | $60.35 | $60.65 | $58.65 | $59.00 | 50,000 | — | — | — | — | — |
| 2016-11-11 | $59.30 | $61.10 | $58.80 | $60.00 | 83,900 | — | — | — | — | — |
| 2016-11-10 | $57.80 | $60.40 | $57.80 | $59.50 | 54,700 | — | — | — | — | — |
| 2016-11-09 | $54.20 | $57.60 | $54.20 | $57.45 | 54,100 | — | — | — | — | — |
| 2016-11-08 | $53.95 | $55.05 | $53.95 | $54.60 | 28,800 | — | — | — | — | — |
| 2016-11-07 | $53.20 | $54.40 | $53.20 | $54.20 | 35,200 | — | — | — | — | — |
| 2016-11-04 | $52.35 | $52.83 | $51.80 | $52.50 | 38,100 | — | — | — | — | — |
| 2016-11-03 | $53.50 | $53.95 | $51.90 | $51.95 | 40,400 | — | — | — | — | — |
| 2016-11-02 | $51.40 | $56.60 | $51.40 | $53.25 | 104,100 | — | — | — | — | — |
| 2016-11-01 | $52.00 | $52.40 | $50.96 | $52.35 | 52,200 | — | — | — | — | — |
| 2016-10-31 | $52.05 | $52.05 | $51.50 | $51.65 | 44,000 | — | — | — | — | — |
| 2016-10-28 | $51.70 | $52.75 | $51.70 | $51.80 | 34,600 | — | — | — | — | — |
| 2016-10-27 | $52.15 | $52.35 | $51.55 | $51.65 | 14,600 | — | — | — | — | — |
| 2016-10-26 | $52.05 | $52.60 | $51.80 | $51.85 | 26,800 | — | — | — | — | — |
| 2016-10-25 | $52.81 | $52.81 | $52.00 | $52.20 | 16,300 | — | — | — | — | — |
| 2016-10-24 | $53.10 | $53.55 | $52.70 | $53.05 | 27,800 | — | — | — | — | — |
| 2016-10-21 | $52.30 | $53.36 | $51.95 | $52.65 | 57,900 | — | — | — | — | — |
| 2016-10-20 | $52.81 | $53.52 | $51.80 | $52.76 | 75,200 | — | — | — | — | — |
| 2016-10-19 | $51.22 | $53.05 | $51.22 | $52.83 | 64,200 | — | — | — | — | — |
| 2016-10-18 | $51.00 | $51.40 | $50.51 | $51.31 | 34,600 | — | — | — | — | — |
| 2016-10-17 | $50.54 | $50.95 | $50.25 | $50.66 | 23,200 | — | — | — | — | — |
| 2016-10-14 | $50.94 | $51.52 | $50.43 | $50.66 | 43,200 | — | — | — | — | — |
| 2016-10-13 | $50.78 | $51.25 | $50.49 | $50.94 | 73,800 | — | — | — | — | — |
| 2016-10-12 | $49.62 | $51.47 | $49.62 | $51.24 | 47,000 | — | — | — | — | — |
| 2016-10-11 | $51.01 | $51.58 | $49.20 | $49.42 | 155,900 | — | — | — | $0.19 | — |
| 2016-10-10 | $51.16 | $51.76 | $50.77 | $51.45 | 30,600 | — | — | — | — | — |
| 2016-10-07 | $52.50 | $52.59 | $50.83 | $50.88 | 30,400 | — | — | — | — | — |
| 2016-10-06 | $52.03 | $52.68 | $51.82 | $52.59 | 24,500 | — | — | — | — | — |
| 2016-10-05 | $51.65 | $52.60 | $51.54 | $52.31 | 117,800 | — | — | — | — | — |
| 2016-10-04 | $52.51 | $52.85 | $51.50 | $51.63 | 36,900 | — | — | — | — | — |
| 2016-10-03 | $51.94 | $52.59 | $51.50 | $52.45 | 87,500 | — | — | — | — | — |
| 2016-09-30 | $52.25 | $52.49 | $51.59 | $52.11 | 53,700 | — | — | — | — | — |
| 2016-09-29 | $53.02 | $53.09 | $51.61 | $51.92 | 52,100 | — | — | — | — | — |
| 2016-09-28 | $52.44 | $53.46 | $52.04 | $52.99 | 88,600 | — | — | — | — | — |
| 2016-09-27 | $52.14 | $52.62 | $51.85 | $52.25 | 63,800 | — | — | — | — | — |
| 2016-09-26 | $52.15 | $53.16 | $52.02 | $52.21 | 59,100 | — | — | — | — | — |
| 2016-09-23 | $53.08 | $53.08 | $52.12 | $52.26 | 56,100 | — | — | — | — | — |
| 2016-09-22 | $52.80 | $53.14 | $52.39 | $53.12 | 20,000 | — | — | — | — | — |
| 2016-09-21 | $52.06 | $52.67 | $50.95 | $52.38 | 32,100 | — | — | — | — | — |
| 2016-09-20 | $52.09 | $52.09 | $51.35 | $51.69 | 44,300 | — | — | — | — | — |
| 2016-09-19 | $50.99 | $52.43 | $50.71 | $51.83 | 113,100 | — | — | — | — | — |
| 2016-09-16 | $53.30 | $53.30 | $50.88 | $50.99 | 127,000 | — | — | — | — | — |
| 2016-09-15 | $52.16 | $53.35 | $52.16 | $53.33 | 43,000 | — | — | — | — | — |
| 2016-09-14 | $51.77 | $52.48 | $51.42 | $52.10 | 25,900 | — | — | — | — | — |
| 2016-09-13 | $52.81 | $53.18 | $51.61 | $51.73 | 75,500 | — | — | — | — | — |
| 2016-09-12 | $52.80 | $53.46 | $52.07 | $53.28 | 32,100 | — | — | — | — | — |
| 2016-09-09 | $54.46 | $54.83 | $53.07 | $53.08 | 45,000 | — | — | — | — | — |
| 2016-09-08 | $54.85 | $55.66 | $54.36 | $54.68 | 67,500 | — | — | — | — | — |
| 2016-09-07 | $54.76 | $55.18 | $54.36 | $55.15 | 40,500 | — | — | — | — | — |
| 2016-09-06 | $54.75 | $55.44 | $54.25 | $54.76 | 36,200 | — | — | — | — | — |
| 2016-09-02 | $54.11 | $54.70 | $54.11 | $54.68 | 27,800 | — | — | — | — | — |
| 2016-09-01 | $54.00 | $54.36 | $53.26 | $53.99 | 47,000 | — | — | — | — | — |
| 2016-08-31 | $54.16 | $54.75 | $53.22 | $53.64 | 58,400 | — | — | — | — | — |
| 2016-08-30 | $55.05 | $55.05 | $54.10 | $54.30 | 21,000 | — | — | — | — | — |
| 2016-08-29 | $54.29 | $54.62 | $54.24 | $54.46 | 18,600 | — | — | — | — | — |
| 2016-08-26 | $54.79 | $55.64 | $54.17 | $54.31 | 61,700 | — | — | — | — | — |
| 2016-08-25 | $54.53 | $55.62 | $54.49 | $54.89 | 72,900 | — | — | — | — | — |
| 2016-08-24 | $54.30 | $54.92 | $53.52 | $54.82 | 79,000 | — | — | — | — | — |
| 2016-08-23 | $53.41 | $54.69 | $53.41 | $54.18 | 41,300 | — | — | — | — | — |
| 2016-08-22 | $53.71 | $53.76 | $52.43 | $53.70 | 47,700 | — | — | — | — | — |
| 2016-08-19 | $53.38 | $54.20 | $53.21 | $53.91 | 62,500 | — | — | — | — | — |
| 2016-08-18 | $51.64 | $53.68 | $51.38 | $53.37 | 144,600 | — | — | — | — | — |
| 2016-08-17 | $51.04 | $51.72 | $50.88 | $51.39 | 45,800 | — | — | — | — | — |
| 2016-08-16 | $51.81 | $51.99 | $51.34 | $51.46 | 26,800 | — | — | — | — | — |
| 2016-08-15 | $50.85 | $52.00 | $50.59 | $51.87 | 64,400 | — | — | — | — | — |
| 2016-08-12 | $52.05 | $52.98 | $50.91 | $51.19 | 33,500 | — | — | — | — | — |
| 2016-08-11 | $52.21 | $52.36 | $51.83 | $51.91 | 37,900 | — | — | — | — | — |
| 2016-08-10 | $52.98 | $52.98 | $52.00 | $52.10 | 45,100 | — | — | — | — | — |
| 2016-08-09 | $53.00 | $53.40 | $52.75 | $52.98 | 58,100 | — | — | — | — | — |
| 2016-08-08 | $53.80 | $54.16 | $52.82 | $53.20 | 93,500 | — | — | — | — | — |
| 2016-08-05 | $55.62 | $55.70 | $53.56 | $53.98 | 124,000 | — | — | — | — | — |
| 2016-08-04 | $55.85 | $56.57 | $54.88 | $55.88 | 112,600 | — | — | — | — | — |
| 2016-08-03 | $53.95 | $54.03 | $53.20 | $53.92 | 70,900 | — | — | — | — | — |
| 2016-08-02 | $54.49 | $55.05 | $53.22 | $53.76 | 79,100 | — | — | — | — | — |
| 2016-08-01 | $54.99 | $55.23 | $54.04 | $54.43 | 27,900 | — | — | — | — | — |
| 2016-07-29 | $54.20 | $55.06 | $53.91 | $54.94 | 65,700 | — | — | — | — | — |
| 2016-07-28 | $54.73 | $54.88 | $54.03 | $54.21 | 40,900 | — | — | — | — | — |
| 2016-07-27 | $54.82 | $55.00 | $54.03 | $54.73 | 23,400 | — | — | — | — | — |
| 2016-07-26 | $54.02 | $54.85 | $53.81 | $54.55 | 38,100 | — | — | — | — | — |
| 2016-07-25 | $53.86 | $54.00 | $52.64 | $53.91 | 37,800 | — | — | — | — | — |
| 2016-07-22 | $53.49 | $54.44 | $53.31 | $54.00 | 44,200 | — | — | — | — | — |
| 2016-07-21 | $54.03 | $54.47 | $53.45 | $53.66 | 49,100 | — | — | — | — | — |
| 2016-07-20 | $54.21 | $54.59 | $53.96 | $54.26 | 39,900 | — | — | — | — | — |
| 2016-07-19 | $54.02 | $54.25 | $53.84 | $53.92 | 33,500 | — | — | — | — | — |
| 2016-07-18 | $55.00 | $55.00 | $53.78 | $54.02 | 50,600 | — | — | — | — | — |
| 2016-07-15 | $54.51 | $54.80 | $53.86 | $54.64 | 41,900 | — | — | — | — | — |
| 2016-07-14 | $54.48 | $54.53 | $53.88 | $54.13 | 54,800 | — | — | — | — | — |
| 2016-07-13 | $54.55 | $54.56 | $53.84 | $54.05 | 38,600 | — | — | — | — | — |
| 2016-07-12 | $53.71 | $54.73 | $53.56 | $54.13 | 56,000 | — | — | — | $0.19 | — |
| 2016-07-11 | $53.40 | $54.22 | $53.05 | $53.56 | 44,300 | — | — | — | — | — |
| 2016-07-08 | $52.43 | $53.37 | $52.32 | $53.02 | 65,300 | — | — | — | — | — |
| 2016-07-07 | $52.27 | $52.47 | $51.65 | $51.85 | 45,000 | — | — | — | — | — |
| 2016-07-06 | $51.83 | $52.58 | $51.53 | $52.33 | 68,900 | — | — | — | — | — |
| 2016-07-05 | $52.59 | $52.59 | $51.59 | $52.05 | 97,900 | — | — | — | — | — |
| 2016-07-01 | $51.41 | $53.16 | $51.41 | $52.73 | 80,300 | — | — | — | — | — |
| 2016-06-30 | $51.00 | $51.55 | $50.34 | $51.51 | 124,700 | — | — | — | — | — |
| 2016-06-29 | $50.68 | $51.53 | $50.48 | $50.98 | 95,100 | — | — | — | — | — |
| 2016-06-28 | $50.17 | $50.29 | $49.57 | $50.04 | 106,700 | — | — | — | — | — |
| 2016-06-27 | $49.90 | $49.90 | $48.91 | $49.56 | 80,900 | — | — | — | — | — |
| 2016-06-24 | $50.07 | $50.57 | $47.50 | $50.25 | 117,000 | — | — | — | — | — |
| 2016-06-23 | $51.13 | $51.80 | $50.98 | $51.61 | 74,800 | — | — | — | — | — |
| 2016-06-22 | $50.60 | $51.10 | $50.39 | $50.43 | 74,900 | — | — | — | — | — |
| 2016-06-21 | $50.67 | $51.21 | $49.96 | $50.34 | 50,500 | — | — | — | — | — |
| 2016-06-20 | $50.41 | $51.34 | $50.41 | $50.70 | 95,300 | — | — | — | — | — |
| 2016-06-17 | $50.15 | $50.44 | $49.53 | $49.81 | 114,500 | — | — | — | — | — |
| 2016-06-16 | $50.20 | $50.73 | $49.37 | $50.32 | 53,200 | — | — | — | — | — |
| 2016-06-15 | $50.40 | $50.71 | $50.00 | $50.23 | 63,900 | — | — | — | — | — |
| 2016-06-14 | $49.90 | $51.20 | $49.90 | $50.34 | 130,000 | — | — | — | — | — |
| 2016-06-13 | $50.66 | $50.66 | $49.70 | $49.95 | 39,800 | — | — | — | — | — |
| 2016-06-10 | $50.38 | $51.07 | $50.11 | $50.64 | 23,600 | — | — | — | — | — |
| 2016-06-09 | $50.77 | $51.09 | $50.31 | $50.96 | 52,400 | — | — | — | — | — |
| 2016-06-08 | $50.09 | $51.52 | $50.07 | $50.97 | 81,200 | — | — | — | — | — |
| 2016-06-07 | $50.32 | $50.38 | $49.48 | $49.98 | 31,900 | — | — | — | — | — |
| 2016-06-06 | $49.70 | $50.81 | $49.22 | $50.44 | 55,600 | — | — | — | — | — |
| 2016-06-03 | $49.99 | $49.99 | $49.40 | $49.87 | 31,200 | — | — | — | — | — |
| 2016-06-02 | $49.85 | $49.97 | $49.52 | $49.97 | 30,700 | — | — | — | — | — |
| 2016-06-01 | $49.50 | $50.00 | $49.11 | $49.89 | 38,600 | — | — | — | — | — |
| 2016-05-31 | $49.37 | $50.01 | $49.09 | $49.76 | 57,200 | — | — | — | — | — |
| 2016-05-27 | $48.96 | $49.12 | $48.80 | $49.07 | 30,100 | — | — | — | — | — |
| 2016-05-26 | $49.13 | $49.36 | $48.94 | $48.94 | 22,700 | — | — | — | — | — |
| 2016-05-25 | $49.50 | $49.89 | $48.81 | $49.13 | 39,200 | — | — | — | — | — |
| 2016-05-24 | $48.79 | $49.86 | $48.72 | $49.76 | 102,500 | — | — | — | — | — |
| 2016-05-23 | $49.00 | $49.00 | $48.41 | $48.46 | 47,700 | — | — | — | — | — |
| 2016-05-20 | $48.47 | $48.92 | $48.00 | $48.85 | 59,100 | — | — | — | — | — |
| 2016-05-19 | $47.45 | $48.69 | $46.72 | $48.32 | 138,500 | — | — | — | — | — |
| 2016-05-18 | $47.44 | $47.69 | $46.21 | $47.32 | 54,700 | — | — | — | — | — |
| 2016-05-17 | $48.70 | $49.00 | $47.03 | $47.47 | 65,100 | — | — | — | — | — |
| 2016-05-16 | $48.04 | $48.93 | $48.04 | $48.66 | 55,300 | — | — | — | — | — |
| 2016-05-13 | $47.88 | $48.22 | $47.59 | $47.99 | 60,600 | — | — | — | — | — |
| 2016-05-12 | $48.46 | $48.56 | $47.35 | $47.89 | 32,200 | — | — | — | — | — |
| 2016-05-11 | $48.16 | $48.40 | $47.88 | $48.06 | 25,200 | — | — | — | — | — |
| 2016-05-10 | $47.74 | $48.33 | $47.62 | $48.14 | 33,500 | — | — | — | — | — |
| 2016-05-09 | $48.80 | $48.80 | $47.43 | $47.71 | 63,100 | — | — | — | — | — |
| 2016-05-06 | $48.06 | $49.21 | $47.86 | $48.92 | 62,700 | — | — | — | — | — |
| 2016-05-05 | $49.19 | $49.55 | $48.10 | $48.13 | 51,800 | — | — | — | — | — |
| 2016-05-04 | $48.82 | $49.27 | $48.64 | $49.13 | 86,600 | — | — | — | — | — |
| 2016-05-03 | $47.60 | $48.98 | $47.36 | $48.79 | 105,500 | — | — | — | — | — |
| 2016-05-02 | $47.53 | $48.40 | $47.42 | $48.27 | 50,000 | — | — | — | — | — |
| 2016-04-29 | $47.25 | $47.63 | $46.99 | $47.35 | 44,000 | — | — | — | — | — |
| 2016-04-28 | $47.62 | $47.78 | $46.34 | $47.29 | 49,000 | — | — | — | — | — |
| 2016-04-27 | $47.27 | $47.88 | $47.15 | $47.71 | 32,500 | — | — | — | — | — |
| 2016-04-26 | $46.42 | $47.41 | $46.24 | $47.17 | 38,400 | — | — | — | — | — |
| 2016-04-25 | $46.11 | $46.49 | $45.06 | $46.35 | 30,500 | — | — | — | — | — |
| 2016-04-22 | $46.24 | $46.54 | $45.08 | $46.37 | 21,400 | — | — | — | — | — |
| 2016-04-21 | $46.42 | $46.53 | $46.00 | $46.10 | 23,200 | — | — | — | — | — |
| 2016-04-20 | $46.59 | $46.77 | $46.04 | $46.46 | 33,700 | — | — | — | — | — |
| 2016-04-19 | $46.16 | $46.52 | $46.03 | $46.49 | 25,500 | — | — | — | — | — |
| 2016-04-18 | $46.00 | $46.32 | $45.88 | $46.16 | 18,800 | — | — | — | — | — |
| 2016-04-15 | $45.97 | $46.38 | $45.21 | $46.09 | 49,600 | — | — | — | — | — |
| 2016-04-14 | $45.93 | $46.29 | $45.08 | $46.01 | 30,700 | — | — | — | — | — |
| 2016-04-13 | $45.50 | $46.23 | $45.42 | $45.91 | 72,400 | — | — | — | — | — |
| 2016-04-12 | $45.32 | $45.89 | $44.77 | $45.31 | 76,500 | — | — | — | $0.19 | — |
| 2016-04-11 | $45.82 | $46.64 | $45.51 | $45.51 | 63,800 | — | — | — | — | — |
| 2016-04-08 | $46.12 | $46.40 | $45.26 | $45.50 | 67,000 | — | — | — | — | — |
| 2016-04-07 | $44.93 | $46.27 | $44.93 | $45.69 | 153,900 | — | — | — | — | — |
| 2016-04-06 | $44.31 | $45.77 | $44.24 | $45.12 | 265,100 | — | — | — | — | — |
| 2016-04-05 | $44.52 | $44.92 | $44.28 | $44.41 | 117,100 | — | — | — | — | — |
| 2016-04-04 | $45.15 | $45.24 | $44.52 | $44.83 | 87,000 | — | — | — | — | — |
| 2016-04-01 | $45.00 | $45.30 | $44.79 | $45.13 | 20,900 | — | — | — | — | — |
| 2016-03-31 | $45.63 | $45.72 | $45.07 | $45.16 | 60,400 | — | — | — | — | — |
| 2016-03-30 | $45.98 | $45.98 | $44.71 | $45.44 | 43,600 | — | — | — | — | — |
| 2016-03-29 | $44.06 | $45.99 | $43.91 | $45.60 | 47,500 | — | — | — | — | — |
| 2016-03-28 | $44.17 | $44.89 | $43.75 | $44.22 | 29,500 | — | — | — | — | — |
| 2016-03-24 | $44.01 | $44.42 | $43.10 | $44.17 | 41,500 | — | — | — | — | — |
| 2016-03-23 | $44.44 | $44.74 | $44.07 | $44.10 | 40,200 | — | — | — | — | — |
| 2016-03-22 | $43.80 | $45.14 | $43.80 | $44.64 | 47,600 | — | — | — | — | — |
| 2016-03-21 | $44.30 | $44.42 | $44.01 | $44.11 | 41,300 | — | — | — | — | — |
| 2016-03-18 | $44.09 | $44.87 | $44.09 | $44.53 | 69,300 | — | — | — | — | — |
| 2016-03-17 | $43.20 | $44.26 | $43.15 | $43.89 | 36,500 | — | — | — | — | — |
| 2016-03-16 | $43.09 | $43.51 | $43.09 | $43.22 | 46,700 | — | — | — | — | — |
| 2016-03-15 | $43.12 | $43.28 | $42.86 | $43.18 | 29,200 | — | — | — | — | — |
| 2016-03-14 | $43.17 | $43.58 | $42.92 | $43.35 | 46,600 | — | — | — | — | — |
| 2016-03-11 | $42.13 | $43.43 | $42.13 | $43.38 | 41,200 | — | — | — | — | — |
| 2016-03-10 | $42.24 | $42.24 | $41.44 | $41.85 | 46,900 | — | — | — | — | — |
| 2016-03-09 | $41.78 | $42.35 | $41.53 | $42.20 | 29,600 | — | — | — | — | — |
| 2016-03-08 | $41.54 | $41.99 | $40.96 | $41.37 | 55,900 | — | — | — | — | — |
| 2016-03-07 | $40.35 | $41.88 | $40.35 | $41.88 | 51,800 | — | — | — | — | — |
| 2016-03-04 | $40.63 | $41.14 | $40.09 | $40.65 | 64,300 | — | — | — | — | — |
| 2016-03-03 | $40.62 | $42.00 | $40.39 | $40.77 | 68,500 | — | — | — | — | — |
| 2016-03-02 | $38.98 | $40.86 | $38.80 | $40.76 | 76,600 | — | — | — | — | — |
| 2016-03-01 | $38.62 | $39.16 | $38.25 | $39.10 | 42,300 | — | — | — | — | — |
| 2016-02-29 | $38.22 | $38.57 | $37.57 | $38.17 | 69,100 | — | — | — | — | — |
| 2016-02-26 | $38.42 | $38.89 | $38.03 | $38.20 | 54,000 | — | — | — | — | — |
| 2016-02-25 | $37.50 | $39.54 | $37.50 | $38.33 | 80,600 | — | — | — | — | — |
| 2016-02-24 | $39.01 | $40.00 | $38.98 | $39.79 | 33,700 | — | — | — | — | — |
| 2016-02-23 | $39.18 | $39.90 | $39.13 | $39.47 | 25,400 | — | — | — | — | — |
| 2016-02-22 | $39.40 | $39.73 | $39.10 | $39.18 | 40,100 | — | — | — | — | — |
| 2016-02-19 | $39.07 | $39.86 | $38.88 | $39.08 | 20,700 | — | — | — | — | — |
| 2016-02-18 | $38.89 | $39.74 | $38.88 | $39.25 | 27,600 | — | — | — | — | — |
| 2016-02-17 | $38.75 | $39.42 | $38.60 | $38.96 | 30,500 | — | — | — | — | — |
| 2016-02-16 | $39.05 | $39.13 | $38.25 | $38.56 | 62,400 | — | — | — | — | — |
| 2016-02-12 | $38.26 | $38.89 | $38.02 | $38.46 | 34,500 | — | — | — | — | — |
| 2016-02-11 | $37.21 | $38.40 | $37.21 | $37.88 | 32,700 | — | — | — | — | — |
| 2016-02-10 | $38.15 | $38.74 | $37.60 | $37.63 | 17,600 | — | — | — | — | — |
| 2016-02-09 | $38.29 | $38.77 | $37.77 | $38.00 | 37,800 | — | — | — | — | — |
| 2016-02-08 | $38.00 | $39.10 | $37.73 | $38.98 | 50,400 | — | — | — | — | — |
| 2016-02-05 | $37.97 | $38.79 | $37.97 | $38.50 | 56,500 | — | — | — | — | — |
| 2016-02-04 | $37.67 | $38.56 | $37.67 | $38.08 | 32,300 | — | — | — | — | — |
| 2016-02-03 | $38.05 | $38.27 | $37.41 | $37.67 | 51,000 | — | — | — | — | — |
| 2016-02-02 | $37.91 | $38.01 | $37.47 | $37.83 | 25,600 | — | — | — | — | — |
| 2016-02-01 | $38.41 | $39.14 | $37.69 | $38.52 | 49,800 | — | — | — | — | — |
| 2016-01-29 | $37.45 | $38.86 | $37.45 | $38.81 | 43,600 | — | — | — | — | — |
| 2016-01-28 | $37.56 | $37.85 | $36.94 | $37.31 | 32,600 | — | — | — | — | — |
| 2016-01-27 | $37.23 | $37.55 | $36.55 | $37.24 | 45,200 | — | — | — | — | — |
| 2016-01-26 | $34.86 | $37.13 | $34.53 | $37.04 | 66,300 | — | — | — | — | — |
| 2016-01-25 | $34.76 | $35.02 | $34.20 | $34.79 | 40,500 | — | — | — | — | — |
| 2016-01-22 | $35.08 | $35.47 | $34.37 | $34.96 | 31,100 | — | — | — | — | — |
| 2016-01-21 | $35.06 | $35.25 | $34.49 | $34.65 | 37,800 | — | — | — | — | — |
| 2016-01-20 | $34.08 | $35.17 | $33.38 | $35.06 | 56,400 | — | — | — | — | — |
| 2016-01-19 | $35.46 | $35.76 | $34.27 | $34.68 | 33,900 | — | — | — | — | — |
| 2016-01-15 | $35.67 | $36.51 | $34.76 | $35.91 | 47,400 | — | — | — | — | — |
| 2016-01-14 | $36.53 | $36.80 | $35.81 | $36.61 | 48,700 | — | — | — | — | — |
| 2016-01-13 | $38.01 | $38.47 | $36.11 | $36.26 | 42,500 | — | — | — | — | — |
| 2016-01-12 | $38.10 | $38.14 | $37.05 | $38.01 | 39,500 | — | — | — | $0.17 | — |
| 2016-01-11 | $38.68 | $39.16 | $37.61 | $37.99 | 45,200 | — | — | — | — | — |
| 2016-01-08 | $38.43 | $38.64 | $38.12 | $38.38 | 63,600 | — | — | — | — | — |
| 2016-01-07 | $37.90 | $38.62 | $37.65 | $38.27 | 78,200 | — | — | — | — | — |
| 2016-01-06 | $37.22 | $38.55 | $37.22 | $38.54 | 56,500 | — | — | — | — | — |
| 2016-01-05 | $37.57 | $38.02 | $36.14 | $37.69 | 43,600 | — | — | — | — | — |
| 2016-01-04 | $40.08 | $40.08 | $37.91 | $38.17 | 36,000 | — | — | — | — | — |
| 2015-12-31 | $41.54 | $41.69 | $40.58 | $40.61 | 36,600 | — | — | — | — | — |
| 2015-12-30 | $40.96 | $41.89 | $40.92 | $41.60 | 30,100 | — | — | — | — | — |
| 2015-12-29 | $40.88 | $41.74 | $40.88 | $41.54 | 45,900 | — | — | — | — | — |
| 2015-12-28 | $40.68 | $41.41 | $40.30 | $40.67 | 28,900 | — | — | — | — | — |
| 2015-12-24 | $40.58 | $41.40 | $40.58 | $41.01 | 10,100 | — | — | — | — | — |
| 2015-12-23 | $40.43 | $40.72 | $40.08 | $40.58 | 32,400 | — | — | — | — | — |
| 2015-12-22 | $39.74 | $40.16 | $38.99 | $40.11 | 25,800 | — | — | — | — | — |
| 2015-12-21 | $40.04 | $40.68 | $39.21 | $39.71 | 36,000 | — | — | — | — | — |
| 2015-12-18 | $40.81 | $41.27 | $39.71 | $39.75 | 86,000 | — | — | — | — | — |
| 2015-12-17 | $41.76 | $41.96 | $41.04 | $41.09 | 28,200 | — | — | — | — | — |
| 2015-12-16 | $42.03 | $42.48 | $41.44 | $41.67 | 72,500 | — | — | — | — | — |
| 2015-12-15 | $41.42 | $41.99 | $41.25 | $41.95 | 65,900 | — | — | — | — | — |
| 2015-12-14 | $41.25 | $41.50 | $41.06 | $41.25 | 36,400 | — | — | — | — | — |
| 2015-12-11 | $41.64 | $42.19 | $40.81 | $41.24 | 53,500 | — | — | — | — | — |
| 2015-12-10 | $41.96 | $42.30 | $41.25 | $41.94 | 33,800 | — | — | — | — | — |
| 2015-12-09 | $42.34 | $43.36 | $41.30 | $41.80 | 49,600 | — | — | — | — | — |
| 2015-12-08 | $42.04 | $43.47 | $41.95 | $42.37 | 81,400 | — | — | — | — | — |
| 2015-12-07 | $41.95 | $44.16 | $41.50 | $42.53 | 143,900 | — | — | — | — | — |
| 2015-12-04 | $42.13 | $42.82 | $41.68 | $42.50 | 42,000 | — | — | — | — | — |
| 2015-12-03 | $43.08 | $43.27 | $41.66 | $42.21 | 33,000 | — | — | — | — | — |
| 2015-12-02 | $43.12 | $43.35 | $42.40 | $42.84 | 34,700 | — | — | — | — | — |
| 2015-12-01 | $43.32 | $43.71 | $42.89 | $43.14 | 33,900 | — | — | — | — | — |
| 2015-11-30 | $43.06 | $43.55 | $42.81 | $43.31 | 34,100 | — | — | — | — | — |
| 2015-11-27 | $42.78 | $43.34 | $42.78 | $43.08 | 8,800 | — | — | — | — | — |
| 2015-11-25 | $42.93 | $43.01 | $42.29 | $42.87 | 42,200 | — | — | — | — | — |
| 2015-11-24 | $41.72 | $42.86 | $41.59 | $42.72 | 36,300 | — | — | — | — | — |
| 2015-11-23 | $41.17 | $42.14 | $40.99 | $42.06 | 58,600 | — | — | — | — | — |
| 2015-11-20 | $41.04 | $41.99 | $40.86 | $41.35 | 54,800 | — | — | — | — | — |
| 2015-11-19 | $41.01 | $41.67 | $40.40 | $40.79 | 40,000 | — | — | — | — | — |
| 2015-11-18 | $39.80 | $40.93 | $39.80 | $40.87 | 60,600 | — | — | — | — | — |
| 2015-11-17 | $39.27 | $40.16 | $39.27 | $39.73 | 20,400 | — | — | — | — | — |
| 2015-11-16 | $39.55 | $39.91 | $39.22 | $39.72 | 90,900 | — | — | — | — | — |
| 2015-11-13 | $39.57 | $40.17 | $39.34 | $39.45 | 59,300 | — | — | — | — | — |
| 2015-11-12 | $40.03 | $40.32 | $39.57 | $39.73 | 108,900 | — | — | — | — | — |
| 2015-11-11 | $41.31 | $41.31 | $40.26 | $40.36 | 49,900 | — | — | — | — | — |
| 2015-11-10 | $40.41 | $41.43 | $40.33 | $41.29 | 67,800 | — | — | — | — | — |
| 2015-11-09 | $41.05 | $41.20 | $39.99 | $40.41 | 71,300 | — | — | — | — | — |
| 2015-11-06 | $39.73 | $41.47 | $39.32 | $41.41 | 74,500 | — | — | — | — | — |
| 2015-11-05 | $41.12 | $41.12 | $39.53 | $39.86 | 52,200 | — | — | — | — | — |
| 2015-11-04 | $41.02 | $42.08 | $40.87 | $41.20 | 62,000 | — | — | — | — | — |
| 2015-11-03 | $41.62 | $41.95 | $40.93 | $41.22 | 57,000 | — | — | — | — | — |
| 2015-11-02 | $41.18 | $42.32 | $40.89 | $41.84 | 39,500 | — | — | — | — | — |
| 2015-10-30 | $41.46 | $41.77 | $40.84 | $41.12 | 39,600 | — | — | — | — | — |
| 2015-10-29 | $42.23 | $42.71 | $41.36 | $41.40 | 37,400 | — | — | — | — | — |
| 2015-10-28 | $41.65 | $43.23 | $41.51 | $42.76 | 82,200 | — | — | — | — | — |
| 2015-10-27 | $40.90 | $42.39 | $39.92 | $41.55 | 116,900 | — | — | — | — | — |
| 2015-10-26 | $43.15 | $44.37 | $41.65 | $42.15 | 128,200 | — | — | — | — | — |
| 2015-10-23 | $42.61 | $43.10 | $42.10 | $43.10 | 35,900 | — | — | — | — | — |
| 2015-10-22 | $41.50 | $42.64 | $41.50 | $42.39 | 44,800 | — | — | — | — | — |
| 2015-10-21 | $41.58 | $42.03 | $41.07 | $41.34 | 52,100 | — | — | — | — | — |
| 2015-10-20 | $40.85 | $41.78 | $40.74 | $41.37 | 51,500 | — | — | — | — | — |
| 2015-10-19 | $40.07 | $41.03 | $39.97 | $41.01 | 70,800 | — | — | — | — | — |
| 2015-10-16 | $41.28 | $41.28 | $40.06 | $40.36 | 61,400 | — | — | — | — | — |
| 2015-10-15 | $40.04 | $41.25 | $39.61 | $41.23 | 50,600 | — | — | — | — | — |
| 2015-10-14 | $40.24 | $40.52 | $39.84 | $40.00 | 49,000 | — | — | — | — | — |
| 2015-10-13 | $40.12 | $40.96 | $39.70 | $40.29 | 49,800 | — | — | — | $0.17 | — |
| 2015-10-12 | $40.39 | $40.69 | $40.22 | $40.63 | 41,700 | — | — | — | — | — |
| 2015-10-09 | $40.59 | $40.81 | $40.21 | $40.51 | 60,600 | — | — | — | — | — |
| 2015-10-08 | $40.42 | $41.04 | $40.37 | $40.49 | 46,700 | — | — | — | — | — |
| 2015-10-07 | $39.88 | $40.68 | $39.88 | $40.36 | 51,200 | — | — | — | — | — |
| 2015-10-06 | $40.78 | $40.95 | $39.17 | $39.42 | 89,000 | — | — | — | — | — |
| 2015-10-05 | $40.00 | $41.10 | $39.98 | $40.83 | 36,800 | — | — | — | — | — |
| 2015-10-02 | $38.81 | $39.94 | $37.72 | $39.93 | 75,400 | — | — | — | — | — |
| 2015-10-01 | $38.96 | $39.45 | $38.71 | $39.06 | 56,400 | — | — | — | — | — |
| 2015-09-30 | $38.87 | $39.55 | $38.41 | $39.01 | 142,200 | — | — | — | — | — |
| 2015-09-29 | $38.89 | $39.14 | $38.16 | $38.71 | 44,900 | — | — | — | — | — |
| 2015-09-28 | $38.72 | $39.09 | $38.27 | $38.78 | 37,700 | — | — | — | — | — |
| 2015-09-25 | $40.09 | $40.30 | $38.92 | $38.99 | 45,200 | — | — | — | — | — |
| 2015-09-24 | $39.40 | $40.22 | $39.16 | $39.83 | 56,000 | — | — | — | — | — |
| 2015-09-23 | $40.29 | $40.61 | $39.60 | $39.74 | 60,900 | — | — | — | — | — |
| 2015-09-22 | $40.65 | $41.08 | $39.99 | $40.41 | 51,300 | — | — | — | — | — |
| 2015-09-21 | $40.63 | $41.27 | $40.49 | $41.09 | 33,100 | — | — | — | — | — |
| 2015-09-18 | $40.59 | $41.31 | $39.87 | $40.42 | 83,200 | — | — | — | — | — |
| 2015-09-17 | $40.91 | $42.13 | $40.67 | $41.26 | 72,100 | — | — | — | — | — |
| 2015-09-16 | $41.40 | $41.79 | $40.67 | $41.03 | 48,600 | — | — | — | — | — |
| 2015-09-15 | $40.94 | $41.49 | $40.56 | $41.33 | 70,200 | — | — | — | — | — |
| 2015-09-14 | $41.27 | $41.62 | $40.71 | $40.96 | 34,100 | — | — | — | — | — |
| 2015-09-11 | $41.24 | $41.70 | $40.89 | $41.27 | 58,700 | — | — | — | — | — |
| 2015-09-10 | $41.61 | $42.02 | $41.19 | $41.53 | 32,800 | — | — | — | — | — |
| 2015-09-09 | $42.15 | $42.15 | $41.48 | $41.59 | 86,900 | — | — | — | — | — |
| 2015-09-08 | $42.26 | $42.48 | $41.59 | $41.65 | 94,600 | — | — | — | — | — |
| 2015-09-04 | $41.42 | $42.27 | $41.40 | $41.95 | 58,100 | — | — | — | — | — |
| 2015-09-03 | $43.22 | $43.40 | $41.41 | $42.08 | 148,800 | — | — | — | — | — |
| 2015-09-02 | $42.77 | $43.24 | $42.17 | $43.17 | 102,600 | — | — | — | — | — |
| 2015-09-01 | $43.83 | $44.30 | $42.26 | $42.41 | 40,200 | — | — | — | — | — |
| 2015-08-31 | $44.14 | $44.71 | $43.77 | $44.49 | 33,000 | — | — | — | — | — |
| 2015-08-28 | $43.74 | $44.35 | $43.51 | $44.22 | 66,400 | — | — | — | — | — |
| 2015-08-27 | $44.68 | $44.68 | $43.69 | $43.95 | 47,400 | — | — | — | — | — |
| 2015-08-26 | $43.16 | $44.61 | $42.79 | $44.13 | 104,700 | — | — | — | — | — |
| 2015-08-25 | $44.19 | $44.19 | $42.19 | $42.53 | 64,000 | — | — | — | — | — |
| 2015-08-24 | $42.70 | $44.75 | $42.70 | $43.01 | 70,900 | — | — | — | — | — |
| 2015-08-21 | $45.20 | $45.70 | $44.50 | $45.09 | 58,400 | — | — | — | — | — |
| 2015-08-20 | $46.28 | $46.53 | $45.55 | $46.00 | 41,300 | — | — | — | — | — |
| 2015-08-19 | $46.95 | $47.20 | $46.20 | $46.65 | 28,200 | — | — | — | — | — |
| 2015-08-18 | $47.67 | $47.83 | $46.95 | $47.31 | 33,100 | — | — | — | — | — |
| 2015-08-17 | $47.34 | $47.95 | $47.30 | $47.90 | 68,800 | — | — | — | — | — |
| 2015-08-14 | $46.55 | $47.33 | $46.55 | $47.32 | 45,000 | — | — | — | — | — |
| 2015-08-13 | $46.14 | $46.94 | $46.00 | $46.47 | 62,200 | — | — | — | — | — |
| 2015-08-12 | $46.12 | $46.34 | $45.36 | $45.96 | 41,200 | — | — | — | — | — |
| 2015-08-11 | $46.20 | $46.68 | $45.65 | $46.25 | 45,100 | — | — | — | — | — |
| 2015-08-10 | $46.12 | $46.96 | $46.12 | $46.50 | 42,100 | — | — | — | — | — |
| 2015-08-07 | $46.59 | $47.02 | $45.73 | $46.04 | 62,200 | — | — | — | — | — |
| 2015-08-06 | $44.22 | $47.21 | $43.40 | $46.74 | 62,000 | — | — | — | — | — |
| 2015-08-05 | $44.89 | $45.23 | $44.40 | $44.72 | 35,200 | — | — | — | — | — |
| 2015-08-04 | $45.19 | $45.50 | $44.36 | $44.52 | 32,900 | — | — | — | — | — |
| 2015-08-03 | $45.46 | $45.48 | $45.00 | $45.10 | 28,700 | — | — | — | — | — |
| 2015-07-31 | $45.35 | $45.81 | $45.20 | $45.59 | 44,900 | — | — | — | — | — |
| 2015-07-30 | $45.17 | $45.49 | $44.87 | $45.35 | 45,700 | — | — | — | — | — |
| 2015-07-29 | $44.98 | $45.51 | $44.71 | $45.35 | 35,200 | — | — | — | — | — |
| 2015-07-28 | $42.73 | $44.97 | $42.73 | $44.86 | 45,800 | — | — | — | — | — |
| 2015-07-27 | $43.30 | $44.05 | $42.91 | $43.90 | 63,500 | — | — | — | — | — |
| 2015-07-24 | $44.60 | $44.71 | $43.64 | $43.74 | 74,300 | — | — | — | — | — |
| 2015-07-23 | $45.39 | $45.40 | $44.31 | $44.76 | 69,200 | — | — | — | — | — |
| 2015-07-22 | $45.05 | $45.49 | $44.73 | $45.32 | 25,900 | — | — | — | — | — |
| 2015-07-21 | $45.38 | $45.51 | $44.49 | $45.14 | 26,300 | — | — | — | — | — |
| 2015-07-20 | $45.73 | $45.73 | $45.12 | $45.26 | 26,000 | — | — | — | — | — |
| 2015-07-17 | $46.84 | $46.89 | $45.47 | $45.48 | 45,900 | — | — | — | — | — |
| 2015-07-16 | $46.38 | $46.92 | $46.38 | $46.91 | 40,900 | — | — | — | — | — |
| 2015-07-15 | $45.95 | $46.14 | $45.45 | $46.09 | 28,100 | — | — | — | — | — |
| 2015-07-14 | $45.63 | $46.11 | $45.62 | $45.78 | 36,300 | — | — | — | $0.17 | — |
| 2015-07-13 | $46.28 | $46.63 | $45.82 | $45.99 | 26,300 | — | — | — | — | — |
| 2015-07-10 | $46.07 | $47.16 | $45.54 | $45.99 | 108,100 | — | — | — | — | — |
| 2015-07-09 | $46.16 | $46.69 | $45.54 | $45.72 | 41,300 | — | — | — | — | — |
| 2015-07-08 | $45.98 | $46.12 | $45.38 | $45.72 | 31,500 | — | — | — | — | — |
| 2015-07-07 | $46.50 | $46.50 | $45.24 | $46.23 | 41,400 | — | — | — | — | — |
| 2015-07-06 | $46.59 | $46.97 | $46.25 | $46.45 | 30,800 | — | — | — | — | — |
| 2015-07-02 | $47.54 | $47.54 | $46.95 | $47.12 | 35,100 | — | — | — | — | — |
| 2015-07-01 | $47.75 | $47.86 | $46.67 | $47.36 | 62,200 | — | — | — | — | — |
| 2015-06-30 | $47.29 | $47.42 | $46.77 | $47.20 | 73,300 | — | — | — | — | — |
| 2015-06-29 | $46.98 | $47.55 | $46.76 | $46.80 | 79,700 | — | — | — | — | — |
| 2015-06-26 | $45.94 | $47.31 | $45.94 | $47.28 | 119,500 | — | — | — | — | — |
| 2015-06-25 | $45.59 | $45.86 | $45.24 | $45.77 | 69,200 | — | — | — | — | — |
| 2015-06-24 | $45.30 | $45.61 | $44.88 | $45.27 | 129,100 | — | — | — | — | — |
| 2015-06-23 | $45.22 | $45.82 | $44.88 | $45.31 | 161,100 | — | — | — | — | — |
| 2015-06-22 | $46.46 | $46.46 | $44.67 | $45.34 | 92,800 | — | — | — | — | — |
| 2015-06-19 | $46.32 | $46.46 | $46.06 | $46.28 | 51,800 | — | — | — | — | — |
| 2015-06-18 | $46.39 | $46.46 | $45.77 | $46.17 | 85,600 | — | — | — | — | — |
| 2015-06-17 | $46.78 | $46.78 | $46.32 | $46.48 | 29,000 | — | — | — | — | — |
| 2015-06-16 | $46.46 | $46.92 | $46.46 | $46.71 | 30,800 | — | — | — | — | — |
| 2015-06-15 | $46.66 | $46.95 | $46.15 | $46.77 | 51,400 | — | — | — | — | — |
| 2015-06-12 | $47.59 | $47.85 | $47.05 | $47.14 | 34,400 | — | — | — | — | — |
| 2015-06-11 | $47.52 | $47.96 | $47.25 | $47.61 | 36,600 | — | — | — | — | — |
| 2015-06-10 | $46.71 | $47.73 | $46.71 | $47.34 | 62,900 | — | — | — | — | — |
| 2015-06-09 | $46.82 | $46.95 | $46.07 | $46.35 | 52,900 | — | — | — | — | — |
| 2015-06-08 | $46.97 | $47.33 | $46.62 | $46.66 | 44,500 | — | — | — | — | — |
| 2015-06-05 | $46.25 | $47.30 | $45.78 | $47.27 | 66,400 | — | — | — | — | — |
| 2015-06-04 | $47.51 | $47.77 | $46.31 | $46.51 | 84,200 | — | — | — | — | — |
| 2015-06-03 | $47.25 | $47.96 | $46.82 | $47.88 | 85,100 | — | — | — | — | — |
| 2015-06-02 | $46.50 | $47.37 | $46.47 | $46.99 | 109,600 | — | — | — | — | — |
| 2015-06-01 | $47.47 | $47.76 | $46.56 | $46.61 | 53,300 | — | — | — | — | — |
| 2015-05-29 | $47.38 | $47.57 | $46.59 | $47.10 | 49,200 | — | — | — | — | — |
| 2015-05-28 | $48.17 | $48.19 | $46.74 | $47.15 | 32,100 | — | — | — | — | — |
| 2015-05-27 | $47.67 | $47.92 | $47.19 | $47.69 | 37,000 | — | — | — | — | — |
| 2015-05-26 | $48.29 | $48.51 | $47.17 | $47.62 | 46,700 | — | — | — | — | — |
| 2015-05-22 | $48.52 | $48.95 | $47.86 | $48.43 | 74,300 | — | — | — | — | — |
| 2015-05-21 | $48.22 | $48.74 | $47.77 | $48.52 | 34,100 | — | — | — | — | — |
| 2015-05-20 | $48.55 | $48.55 | $47.82 | $48.03 | 19,900 | — | — | — | — | — |
| 2015-05-19 | $48.82 | $48.82 | $47.52 | $48.26 | 90,400 | — | — | — | — | — |
| 2015-05-18 | $47.79 | $48.82 | $47.50 | $48.70 | 50,500 | — | — | — | — | — |
| 2015-05-15 | $48.82 | $48.82 | $47.77 | $48.19 | 48,100 | — | — | — | — | — |
| 2015-05-14 | $48.84 | $49.37 | $48.57 | $48.91 | 34,900 | — | — | — | — | — |
| 2015-05-13 | $48.12 | $48.75 | $47.72 | $48.54 | 76,300 | — | — | — | — | — |
| 2015-05-12 | $48.98 | $49.18 | $47.59 | $48.11 | 48,500 | — | — | — | — | — |
| 2015-05-11 | $48.91 | $49.88 | $48.01 | $49.39 | 61,600 | — | — | — | — | — |
| 2015-05-08 | $49.49 | $49.76 | $48.89 | $49.23 | 71,800 | — | — | — | — | — |
| 2015-05-07 | $48.84 | $49.55 | $48.18 | $48.96 | 80,900 | — | — | — | — | — |
| 2015-05-06 | $47.58 | $49.08 | $47.27 | $48.99 | 117,400 | — | — | — | — | — |
| 2015-05-05 | $50.91 | $51.12 | $46.16 | $47.70 | 225,300 | — | — | — | — | — |
| 2015-05-04 | $51.23 | $51.93 | $50.57 | $51.14 | 77,200 | — | — | — | — | — |
| 2015-05-01 | $50.60 | $51.84 | $49.65 | $51.23 | 81,500 | — | — | — | — | — |
| 2015-04-30 | $52.16 | $52.36 | $49.74 | $50.96 | 130,000 | — | — | — | — | — |
| 2015-04-29 | $54.55 | $54.56 | $52.82 | $53.00 | 54,000 | — | — | — | — | — |
| 2015-04-28 | $53.57 | $54.76 | $52.78 | $54.55 | 44,600 | — | — | — | — | — |
| 2015-04-27 | $54.21 | $54.96 | $53.32 | $53.68 | 48,800 | — | — | — | — | — |
| 2015-04-24 | $54.76 | $54.97 | $53.86 | $54.52 | 46,700 | — | — | — | — | — |
| 2015-04-23 | $54.29 | $55.00 | $54.29 | $54.90 | 29,600 | — | — | — | — | — |
| 2015-04-22 | $54.60 | $54.89 | $53.44 | $54.52 | 89,600 | — | — | — | — | — |
| 2015-04-21 | $55.00 | $55.26 | $54.34 | $54.75 | 132,100 | — | — | — | — | — |
| 2015-04-20 | $54.60 | $55.07 | $54.01 | $54.95 | 59,500 | — | — | — | — | — |
| 2015-04-17 | $54.87 | $55.01 | $54.26 | $54.34 | 54,600 | — | — | — | — | — |
| 2015-04-16 | $55.31 | $55.82 | $55.01 | $55.23 | 39,300 | — | — | — | — | — |
| 2015-04-15 | $54.95 | $56.29 | $54.95 | $55.31 | 68,800 | — | — | — | — | — |
| 2015-04-14 | $54.54 | $55.25 | $54.32 | $54.67 | 41,800 | — | — | — | $0.17 | — |
| 2015-04-13 | $54.36 | $55.27 | $53.95 | $54.54 | 57,700 | — | — | — | — | — |
| 2015-04-10 | $54.55 | $54.82 | $53.30 | $54.16 | 69,900 | — | — | — | — | — |
| 2015-04-09 | $55.39 | $55.77 | $54.42 | $54.47 | 53,400 | — | — | — | — | — |
| 2015-04-08 | $55.42 | $55.54 | $54.56 | $55.22 | 37,400 | — | — | — | — | — |
| 2015-04-07 | $55.00 | $55.79 | $55.00 | $55.18 | 64,300 | — | — | — | — | — |
| 2015-04-06 | $54.78 | $55.48 | $54.26 | $55.00 | 103,100 | — | — | — | — | — |
| 2015-04-02 | $53.24 | $55.20 | $53.24 | $54.86 | 68,100 | — | — | — | — | — |
| 2015-04-01 | $52.61 | $53.84 | $52.19 | $53.73 | 97,200 | — | — | — | — | — |
| 2015-03-31 | $52.48 | $53.50 | $52.40 | $52.61 | 106,700 | — | — | — | — | — |
| 2015-03-30 | $52.31 | $52.92 | $51.26 | $52.46 | 57,700 | — | — | — | — | — |
| 2015-03-27 | $50.73 | $52.75 | $50.73 | $52.41 | 120,000 | — | — | — | — | — |
| 2015-03-26 | $50.29 | $50.91 | $50.01 | $50.41 | 55,400 | — | — | — | — | — |
| 2015-03-25 | $50.49 | $51.24 | $50.27 | $50.41 | 53,700 | — | — | — | — | — |
| 2015-03-24 | $50.19 | $51.60 | $50.19 | $50.74 | 88,900 | — | — | — | — | — |
| 2015-03-23 | $51.12 | $51.55 | $50.01 | $50.19 | 56,300 | — | — | — | — | — |
| 2015-03-20 | $51.00 | $51.60 | $50.26 | $51.29 | 134,600 | — | — | — | — | — |
| 2015-03-19 | $49.45 | $50.86 | $49.40 | $50.84 | 81,300 | — | — | — | — | — |
| 2015-03-18 | $48.49 | $50.32 | $47.70 | $49.45 | 72,900 | — | — | — | — | — |
| 2015-03-17 | $48.22 | $49.15 | $47.94 | $48.58 | 49,500 | — | — | — | — | — |
| 2015-03-16 | $48.00 | $48.62 | $47.50 | $48.28 | 43,300 | — | — | — | — | — |
| 2015-03-13 | $48.08 | $48.24 | $47.30 | $47.59 | 60,500 | — | — | — | — | — |
| 2015-03-12 | $47.32 | $48.12 | $46.88 | $47.99 | 58,800 | — | — | — | — | — |
| 2015-03-11 | $46.45 | $47.33 | $45.32 | $46.96 | 32,700 | — | — | — | — | — |
| 2015-03-10 | $46.99 | $47.24 | $46.61 | $46.63 | 43,900 | — | — | — | — | — |
| 2015-03-09 | $46.25 | $47.50 | $46.25 | $47.30 | 45,300 | — | — | — | — | — |
| 2015-03-06 | $46.23 | $46.78 | $45.87 | $46.28 | 56,600 | — | — | — | — | — |
| 2015-03-05 | $46.41 | $46.51 | $45.90 | $46.51 | 38,400 | — | — | — | — | — |
| 2015-03-04 | $46.15 | $46.49 | $45.03 | $46.05 | 42,800 | — | — | — | — | — |
| 2015-03-03 | $46.00 | $46.44 | $45.10 | $46.34 | 51,500 | — | — | — | — | — |
| 2015-03-02 | $44.29 | $46.39 | $44.10 | $46.27 | 93,900 | — | — | — | — | — |
| 2015-02-27 | $41.85 | $45.95 | $41.61 | $44.24 | 142,500 | — | — | — | — | — |
| 2015-02-26 | $41.60 | $42.21 | $41.40 | $42.04 | 70,800 | — | — | — | — | — |
| 2015-02-25 | $41.77 | $41.97 | $41.25 | $41.50 | 62,300 | — | — | — | — | — |
| 2015-02-24 | $41.73 | $42.21 | $41.23 | $41.61 | 106,300 | — | — | — | — | — |
| 2015-02-23 | $42.01 | $42.51 | $41.27 | $41.48 | 54,000 | — | — | — | — | — |
| 2015-02-20 | $41.42 | $41.79 | $40.68 | $41.47 | 23,300 | — | — | — | — | — |
| 2015-02-19 | $41.52 | $42.01 | $41.22 | $41.69 | 31,900 | — | — | — | — | — |
| 2015-02-18 | $41.34 | $41.95 | $41.26 | $41.37 | 19,400 | — | — | — | — | — |
| 2015-02-17 | $41.67 | $41.88 | $41.26 | $41.62 | 35,700 | — | — | — | — | — |
| 2015-02-13 | $41.82 | $42.03 | $41.44 | $41.89 | 27,000 | — | — | — | — | — |
| 2015-02-12 | $41.85 | $42.31 | $41.63 | $41.92 | 34,100 | — | — | — | — | — |
| 2015-02-11 | $41.95 | $41.99 | $41.44 | $41.47 | 21,200 | — | — | — | — | — |
| 2015-02-10 | $42.89 | $43.20 | $41.97 | $42.30 | 26,700 | — | — | — | — | — |
| 2015-02-09 | $42.51 | $43.18 | $42.13 | $42.47 | 26,300 | — | — | — | — | — |
| 2015-02-06 | $42.36 | $42.75 | $42.12 | $42.52 | 20,700 | — | — | — | — | — |
| 2015-02-05 | $42.06 | $42.57 | $41.66 | $42.17 | 20,700 | — | — | — | — | — |
| 2015-02-04 | $41.42 | $42.20 | $41.20 | $41.65 | 25,900 | — | — | — | — | — |
| 2015-02-03 | $40.63 | $41.76 | $40.47 | $41.53 | 45,000 | — | — | — | — | — |
| 2015-02-02 | $40.05 | $40.79 | $39.74 | $40.57 | 28,300 | — | — | — | — | — |
| 2015-01-30 | $40.69 | $40.99 | $39.63 | $39.74 | 45,300 | — | — | — | — | — |
| 2015-01-29 | $39.83 | $41.13 | $39.83 | $41.07 | 92,400 | — | — | — | — | — |
| 2015-01-28 | $40.26 | $40.59 | $39.70 | $39.95 | 29,300 | — | — | — | — | — |
| 2015-01-27 | $40.28 | $40.72 | $39.53 | $40.21 | 19,500 | — | — | — | — | — |
| 2015-01-26 | $40.42 | $40.71 | $39.74 | $40.61 | 25,000 | — | — | — | — | — |
| 2015-01-23 | $40.65 | $40.74 | $40.27 | $40.65 | 26,700 | — | — | — | — | — |
| 2015-01-22 | $41.00 | $41.15 | $40.39 | $40.53 | 34,900 | — | — | — | — | — |
| 2015-01-21 | $40.64 | $41.28 | $40.22 | $40.63 | 40,300 | — | — | — | — | — |
| 2015-01-20 | $41.76 | $42.15 | $40.57 | $40.90 | 23,700 | — | — | — | — | — |
| 2015-01-16 | $40.63 | $41.87 | $40.52 | $41.73 | 25,500 | — | — | — | — | — |
| 2015-01-15 | $41.88 | $41.88 | $40.50 | $40.87 | 35,300 | — | — | — | — | — |
| 2015-01-14 | $41.58 | $41.86 | $41.02 | $41.59 | 16,500 | — | — | — | $0.15 | — |
| 2015-01-13 | $42.66 | $42.66 | $40.92 | $42.06 | 38,800 | — | — | — | — | — |
| 2015-01-12 | $41.89 | $42.18 | $40.97 | $41.25 | 30,200 | — | — | — | — | — |
| 2015-01-09 | $42.10 | $42.34 | $41.77 | $42.05 | 17,200 | — | — | — | — | — |
| 2015-01-08 | $41.67 | $42.51 | $41.53 | $42.34 | 40,500 | — | — | — | — | — |
| 2015-01-07 | $41.77 | $41.77 | $40.81 | $41.50 | 39,600 | — | — | — | — | — |
| 2015-01-06 | $41.70 | $41.91 | $41.08 | $41.40 | 79,400 | — | — | — | — | — |
| 2015-01-05 | $42.30 | $42.69 | $41.94 | $42.00 | 32,100 | — | — | — | — | — |
| 2015-01-02 | $43.03 | $43.18 | $41.82 | $42.38 | 31,200 | — | — | — | — | — |
| 2014-12-31 | $42.53 | $43.52 | $42.43 | $42.69 | 28,400 | — | — | — | — | — |
| 2014-12-30 | $42.17 | $42.82 | $41.90 | $42.64 | 19,900 | — | — | — | — | — |
| 2014-12-29 | $42.35 | $42.76 | $42.20 | $42.39 | 46,700 | — | — | — | — | — |
| 2014-12-26 | $42.62 | $42.94 | $42.36 | $42.59 | 16,100 | — | — | — | — | — |
| 2014-12-24 | $43.22 | $43.56 | $42.27 | $42.61 | 27,700 | — | — | — | — | — |
| 2014-12-23 | $42.99 | $44.39 | $42.01 | $43.28 | 55,400 | — | — | — | — | — |
| 2014-12-22 | $42.34 | $42.99 | $42.00 | $42.99 | 81,500 | — | — | — | — | — |
| 2014-12-19 | $41.87 | $42.75 | $41.87 | $42.33 | 61,700 | — | — | — | — | — |
| 2014-12-18 | $41.39 | $42.74 | $41.23 | $42.09 | 45,400 | — | — | — | — | — |
| 2014-12-17 | $40.51 | $41.44 | $40.13 | $41.16 | 56,900 | — | — | — | — | — |
| 2014-12-16 | $39.27 | $41.49 | $39.27 | $40.63 | 36,100 | — | — | — | — | — |
| 2014-12-15 | $40.26 | $40.89 | $39.47 | $40.49 | 61,300 | — | — | — | — | — |
| 2014-12-12 | $40.63 | $40.99 | $40.13 | $40.26 | 13,700 | — | — | — | — | — |
| 2014-12-11 | $41.38 | $42.15 | $41.02 | $41.27 | 38,300 | — | — | — | — | — |
| 2014-12-10 | $41.49 | $42.12 | $40.87 | $40.93 | 27,700 | — | — | — | — | — |
| 2014-12-09 | $40.56 | $42.11 | $40.42 | $41.93 | 28,300 | — | — | — | — | — |
| 2014-12-08 | $41.87 | $42.20 | $40.65 | $40.70 | 42,500 | — | — | — | — | — |
| 2014-12-05 | $41.38 | $42.43 | $41.38 | $42.05 | 27,200 | — | — | — | — | — |
| 2014-12-04 | $40.60 | $41.80 | $40.24 | $41.40 | 53,200 | — | — | — | — | — |
| 2014-12-03 | $40.15 | $40.86 | $40.15 | $40.63 | 32,500 | — | — | — | — | — |
| 2014-12-02 | $39.48 | $41.04 | $39.48 | $40.47 | 35,400 | — | — | — | — | — |
| 2014-12-01 | $39.98 | $40.13 | $39.20 | $39.84 | 73,400 | — | — | — | — | — |
| 2014-11-28 | $40.62 | $41.02 | $39.62 | $39.90 | 14,900 | — | — | — | — | — |
| 2014-11-26 | $40.81 | $41.16 | $40.65 | $40.81 | 14,600 | — | — | — | — | — |
| 2014-11-25 | $41.16 | $41.26 | $40.81 | $41.06 | 13,700 | — | — | — | — | — |
| 2014-11-24 | $41.11 | $41.50 | $40.44 | $41.35 | 27,700 | — | — | — | — | — |
| 2014-11-21 | $42.18 | $42.18 | $40.74 | $40.93 | 27,600 | — | — | — | — | — |
| 2014-11-20 | $40.61 | $41.67 | $40.44 | $41.42 | 45,800 | — | — | — | — | — |
| 2014-11-19 | $41.38 | $41.38 | $40.18 | $40.61 | 22,900 | — | — | — | — | — |
| 2014-11-18 | $41.24 | $41.72 | $41.14 | $41.23 | 24,800 | — | — | — | — | — |
| 2014-11-17 | $41.53 | $41.53 | $40.91 | $41.04 | 26,500 | — | — | — | — | — |
| 2014-11-14 | $41.69 | $41.96 | $41.45 | $41.71 | 22,800 | — | — | — | — | — |
| 2014-11-13 | $42.15 | $42.58 | $41.30 | $41.66 | 30,800 | — | — | — | — | — |
| 2014-11-12 | $41.86 | $42.66 | $41.84 | $42.31 | 39,000 | — | — | — | — | — |
| 2014-11-11 | $42.14 | $42.47 | $41.68 | $42.00 | 33,700 | — | — | — | — | — |
| 2014-11-10 | $41.60 | $42.14 | $41.45 | $42.12 | 30,500 | — | — | — | — | — |
| 2014-11-07 | $42.59 | $42.65 | $41.29 | $41.44 | 44,300 | — | — | — | — | — |
| 2014-11-06 | $41.89 | $42.75 | $41.82 | $42.73 | 21,600 | — | — | — | — | — |
| 2014-11-05 | $42.15 | $42.15 | $41.81 | $41.98 | 15,400 | — | — | — | — | — |
| 2014-11-04 | $42.02 | $42.15 | $41.67 | $42.06 | 15,200 | — | — | — | — | — |
| 2014-11-03 | $41.67 | $42.15 | $41.53 | $42.01 | 27,500 | — | — | — | — | — |
| 2014-10-31 | $42.65 | $42.65 | $40.86 | $41.34 | 72,600 | — | — | — | — | — |
| 2014-10-30 | $40.95 | $42.01 | $40.54 | $41.73 | 35,400 | — | — | — | — | — |
| 2014-10-29 | $41.46 | $41.55 | $40.69 | $41.15 | 43,100 | — | — | — | — | — |
| 2014-10-28 | $39.23 | $41.62 | $39.06 | $41.58 | 133,100 | — | — | — | — | — |
| 2014-10-27 | $38.66 | $38.83 | $38.29 | $38.63 | 27,200 | — | — | — | — | — |
| 2014-10-24 | $38.94 | $39.12 | $38.16 | $38.83 | 27,400 | — | — | — | — | — |
| 2014-10-23 | $38.67 | $39.16 | $38.55 | $38.99 | 31,500 | — | — | — | — | — |
| 2014-10-22 | $38.70 | $39.31 | $38.25 | $38.35 | 27,000 | — | — | — | — | — |
| 2014-10-21 | $38.21 | $38.97 | $38.18 | $38.91 | 23,200 | — | — | — | — | — |
| 2014-10-20 | $38.20 | $38.47 | $38.06 | $38.25 | 33,700 | — | — | — | — | — |
| 2014-10-17 | $38.63 | $38.66 | $37.87 | $38.26 | 33,100 | — | — | — | — | — |
| 2014-10-16 | $37.60 | $38.92 | $37.14 | $38.06 | 28,600 | — | — | — | — | — |
| 2014-10-15 | $36.92 | $38.22 | $36.29 | $38.04 | 43,600 | — | — | — | — | — |
| 2014-10-14 | $37.35 | $38.43 | $37.07 | $37.48 | 40,000 | — | — | — | — | — |
| 2014-10-13 | $36.58 | $37.48 | $36.50 | $37.04 | 35,300 | — | — | — | — | — |
| 2014-10-10 | $36.34 | $37.16 | $36.15 | $36.55 | 49,400 | — | — | — | $0.15 | — |
| 2014-10-09 | $37.65 | $37.65 | $36.57 | $36.71 | 44,300 | — | — | — | — | — |
| 2014-10-08 | $37.10 | $37.93 | $36.78 | $37.87 | 22,500 | — | — | — | — | — |
| 2014-10-07 | $37.69 | $37.83 | $37.11 | $37.11 | 19,000 | — | — | — | — | — |
| 2014-10-06 | $37.86 | $38.41 | $37.68 | $37.96 | 29,100 | — | — | — | — | — |
| 2014-10-03 | $38.50 | $38.50 | $37.70 | $37.99 | 17,200 | — | — | — | — | — |
| 2014-10-02 | $37.43 | $38.20 | $37.20 | $38.04 | 22,200 | — | — | — | — | — |
| 2014-10-01 | $39.08 | $39.08 | $37.50 | $37.53 | 28,400 | — | — | — | — | — |
| 2014-09-30 | $39.95 | $39.95 | $39.01 | $39.05 | 46,500 | — | — | — | — | — |
| 2014-09-29 | $39.85 | $40.05 | $39.64 | $39.77 | 24,900 | — | — | — | — | — |
| 2014-09-26 | $39.57 | $40.33 | $39.55 | $40.32 | 39,600 | — | — | — | — | — |
| 2014-09-25 | $40.20 | $40.20 | $39.31 | $39.55 | 41,300 | — | — | — | — | — |
| 2014-09-24 | $40.51 | $40.67 | $39.80 | $40.36 | 28,500 | — | — | — | — | — |
| 2014-09-23 | $40.03 | $40.84 | $39.91 | $40.53 | 71,800 | — | — | — | — | — |
| 2014-09-22 | $40.09 | $40.47 | $39.87 | $40.25 | 35,300 | — | — | — | — | — |
| 2014-09-19 | $40.36 | $40.93 | $40.20 | $40.32 | 71,200 | — | — | — | — | — |
| 2014-09-18 | $39.86 | $40.38 | $39.83 | $40.18 | 31,400 | — | — | — | — | — |
| 2014-09-17 | $40.38 | $40.38 | $39.90 | $40.12 | 13,800 | — | — | — | — | — |
| 2014-09-16 | $40.08 | $40.45 | $39.69 | $40.22 | 34,400 | — | — | — | — | — |
| 2014-09-15 | $40.39 | $40.99 | $40.11 | $40.26 | 47,200 | — | — | — | — | — |
| 2014-09-12 | $40.64 | $40.64 | $40.00 | $40.29 | 45,600 | — | — | — | — | — |
| 2014-09-11 | $40.19 | $40.97 | $40.19 | $40.54 | 31,600 | — | — | — | — | — |
| 2014-09-10 | $40.17 | $40.45 | $40.12 | $40.30 | 39,200 | — | — | — | — | — |
| 2014-09-09 | $40.60 | $40.60 | $40.03 | $40.38 | 43,300 | — | — | — | — | — |
| 2014-09-08 | $40.52 | $40.96 | $40.16 | $40.56 | 21,900 | — | — | — | — | — |
| 2014-09-05 | $40.46 | $40.69 | $40.15 | $40.52 | 70,100 | — | — | — | — | — |
| 2014-09-04 | $40.73 | $40.99 | $40.48 | $40.56 | 33,700 | — | — | — | — | — |
| 2014-09-03 | $40.82 | $40.84 | $40.28 | $40.51 | 26,600 | — | — | — | — | — |
| 2014-09-02 | $39.86 | $40.50 | $39.80 | $40.44 | 31,400 | — | — | — | — | — |
| 2014-08-29 | $39.75 | $40.11 | $39.20 | $39.64 | 14,700 | — | — | — | — | — |
| 2014-08-28 | $40.04 | $40.53 | $39.62 | $39.77 | 38,000 | — | — | — | — | — |
| 2014-08-27 | $40.14 | $40.71 | $39.75 | $40.33 | 31,200 | — | — | — | — | — |
| 2014-08-26 | $40.05 | $40.12 | $39.78 | $39.96 | 24,300 | — | — | — | — | — |
| 2014-08-25 | $40.49 | $40.74 | $39.79 | $39.87 | 21,700 | — | — | — | — | — |
| 2014-08-22 | $40.18 | $40.36 | $39.71 | $40.06 | 13,200 | — | — | — | — | — |
| 2014-08-21 | $40.06 | $40.20 | $39.31 | $40.12 | 17,200 | — | — | — | — | — |
| 2014-08-20 | $39.82 | $40.27 | $39.66 | $40.00 | 91,900 | — | — | — | — | — |
| 2014-08-19 | $40.07 | $40.14 | $39.81 | $40.03 | 51,500 | — | — | — | — | — |
| 2014-08-18 | $39.41 | $40.12 | $39.30 | $40.08 | 16,200 | — | — | — | — | — |
| 2014-08-15 | $40.00 | $40.00 | $38.75 | $39.06 | 39,700 | — | — | — | — | — |
| 2014-08-14 | $39.68 | $39.90 | $39.05 | $39.77 | 17,800 | — | — | — | — | — |
| 2014-08-13 | $39.65 | $39.99 | $39.40 | $39.53 | 18,100 | — | — | — | — | — |
| 2014-08-12 | $39.85 | $40.00 | $39.21 | $39.40 | 15,300 | — | — | — | — | — |
| 2014-08-11 | $39.77 | $40.00 | $39.45 | $39.96 | 17,200 | — | — | — | — | — |
| 2014-08-08 | $38.81 | $39.68 | $38.81 | $39.40 | 32,500 | — | — | — | — | — |
| 2014-08-07 | $39.10 | $39.36 | $38.45 | $38.77 | 27,400 | — | — | — | — | — |
| 2014-08-06 | $38.34 | $39.26 | $38.34 | $39.06 | 21,500 | — | — | — | — | — |
| 2014-08-05 | $38.29 | $39.30 | $38.29 | $38.70 | 86,600 | — | — | — | — | — |
| 2014-08-04 | $38.42 | $38.69 | $38.02 | $38.59 | 41,400 | — | — | — | — | — |
| 2014-08-01 | $38.15 | $38.58 | $37.76 | $38.04 | 233,900 | — | — | — | — | — |
| 2014-07-31 | $38.73 | $39.01 | $37.82 | $38.14 | 44,600 | — | — | — | — | — |
| 2014-07-30 | $38.62 | $38.74 | $38.22 | $38.61 | 54,300 | — | — | — | — | — |
| 2014-07-29 | $37.72 | $39.24 | $37.50 | $38.54 | 42,700 | — | — | — | — | — |
| 2014-07-28 | $37.94 | $38.50 | $37.54 | $38.15 | 43,300 | — | — | — | — | — |
| 2014-07-25 | $37.54 | $38.04 | $37.29 | $37.82 | 43,600 | — | — | — | — | — |
| 2014-07-24 | $38.00 | $38.11 | $37.54 | $37.98 | 45,000 | — | — | — | — | — |
| 2014-07-23 | $37.65 | $38.25 | $37.45 | $37.80 | 22,100 | — | — | — | — | — |
| 2014-07-22 | $37.51 | $37.84 | $37.14 | $37.73 | 15,500 | — | — | — | — | — |
| 2014-07-21 | $37.18 | $37.56 | $37.04 | $37.36 | 18,000 | — | — | — | — | — |
| 2014-07-18 | $37.36 | $37.67 | $36.97 | $37.62 | 30,000 | — | — | — | — | — |
| 2014-07-17 | $37.65 | $38.06 | $37.19 | $37.61 | 55,900 | — | — | — | — | — |
| 2014-07-16 | $38.14 | $38.14 | $37.76 | $38.02 | 20,500 | — | — | — | — | — |
| 2014-07-15 | $37.69 | $38.22 | $37.47 | $38.01 | 44,400 | — | — | — | — | — |
| 2014-07-14 | $37.79 | $37.96 | $37.50 | $37.79 | 15,800 | — | — | — | $0.15 | — |
| 2014-07-11 | $37.69 | $37.96 | $37.22 | $37.57 | 26,400 | — | — | — | — | — |
| 2014-07-10 | $37.80 | $38.26 | $37.62 | $37.89 | 27,700 | — | — | — | — | — |
| 2014-07-09 | $38.43 | $38.96 | $38.20 | $38.24 | 24,700 | — | — | — | — | — |
| 2014-07-08 | $38.70 | $38.73 | $38.00 | $38.45 | 33,800 | — | — | — | — | — |
| 2014-07-07 | $38.93 | $39.10 | $38.50 | $38.68 | 28,800 | — | — | — | — | — |
| 2014-07-03 | $38.69 | $39.09 | $38.57 | $39.00 | 17,300 | — | — | — | — | — |
| 2014-07-02 | $39.50 | $39.67 | $38.63 | $38.71 | 25,200 | — | — | — | — | — |
| 2014-07-01 | $38.64 | $39.61 | $38.64 | $39.40 | 73,800 | — | — | — | — | — |
| 2014-06-30 | $38.48 | $38.75 | $37.92 | $38.45 | 35,200 | — | — | — | — | — |
| 2014-06-27 | $37.93 | $38.74 | $37.93 | $38.54 | 85,600 | — | — | — | — | — |
| 2014-06-26 | $38.15 | $38.28 | $37.96 | $38.12 | 23,100 | — | — | — | — | — |
| 2014-06-25 | $37.99 | $38.30 | $37.96 | $38.18 | 30,300 | — | — | — | — | — |
| 2014-06-24 | $38.02 | $38.29 | $37.80 | $38.00 | 36,600 | — | — | — | — | — |
| 2014-06-23 | $38.48 | $38.48 | $37.80 | $38.00 | 20,200 | — | — | — | — | — |
| 2014-06-20 | $38.30 | $38.75 | $37.94 | $38.13 | 56,300 | — | — | — | — | — |
| 2014-06-19 | $38.78 | $38.78 | $37.90 | $38.18 | 16,200 | — | — | — | — | — |
| 2014-06-18 | $38.41 | $38.93 | $38.05 | $38.62 | 88,700 | — | — | — | — | — |
| 2014-06-17 | $37.70 | $38.81 | $37.70 | $38.55 | 100,700 | — | — | — | — | — |
| 2014-06-16 | $37.82 | $37.97 | $37.51 | $37.81 | 27,000 | — | — | — | — | — |
| 2014-06-13 | $37.97 | $37.98 | $37.51 | $37.82 | 39,100 | — | — | — | — | — |
| 2014-06-12 | $37.48 | $38.03 | $37.48 | $37.75 | 17,600 | — | — | — | — | — |
| 2014-06-11 | $38.24 | $38.49 | $37.81 | $37.95 | 15,200 | — | — | — | — | — |
| 2014-06-10 | $38.44 | $39.02 | $38.21 | $38.39 | 13,800 | — | — | — | — | — |
| 2014-06-09 | $38.57 | $39.45 | $38.39 | $38.78 | 50,400 | — | — | — | — | — |
| 2014-06-06 | $38.75 | $38.99 | $37.86 | $38.75 | 20,900 | — | — | — | — | — |
| 2014-06-05 | $37.74 | $38.94 | $37.45 | $38.73 | 42,300 | — | — | — | — | — |
| 2014-06-04 | $37.58 | $38.08 | $37.51 | $37.55 | 27,200 | — | — | — | — | — |
| 2014-06-03 | $37.85 | $38.21 | $37.25 | $37.88 | 49,400 | — | — | — | — | — |
| 2014-06-02 | $38.12 | $38.12 | $37.58 | $37.87 | 30,700 | — | — | — | — | — |
| 2014-05-30 | $37.75 | $38.18 | $37.63 | $37.90 | 49,600 | — | — | — | — | — |
| 2014-05-29 | $37.96 | $37.96 | $37.17 | $37.73 | 72,800 | — | — | — | — | — |
| 2014-05-28 | $38.24 | $38.59 | $37.72 | $37.84 | 25,400 | — | — | — | — | — |
| 2014-05-27 | $38.50 | $38.90 | $38.42 | $38.46 | 28,400 | — | — | — | — | — |
| 2014-05-23 | $37.83 | $38.46 | $37.54 | $38.13 | 23,300 | — | — | — | — | — |
| 2014-05-22 | $37.27 | $37.91 | $37.10 | $37.69 | 28,000 | — | — | — | — | — |
| 2014-05-21 | $36.48 | $37.40 | $36.38 | $37.11 | 78,000 | — | — | — | — | — |
| 2014-05-20 | $36.39 | $36.56 | $35.70 | $36.28 | 68,600 | — | — | — | — | — |
| 2014-05-19 | $36.08 | $37.13 | $36.08 | $36.60 | 17,400 | — | — | — | — | — |
| 2014-05-16 | $36.02 | $36.33 | $35.75 | $36.24 | 22,700 | — | — | — | — | — |
| 2014-05-15 | $36.10 | $36.33 | $35.35 | $36.12 | 60,000 | — | — | — | — | — |
| 2014-05-14 | $37.86 | $38.43 | $36.38 | $36.40 | 44,200 | — | — | — | — | — |
| 2014-05-13 | $38.10 | $38.16 | $37.30 | $37.80 | 61,300 | — | — | — | — | — |
| 2014-05-12 | $36.70 | $38.48 | $36.70 | $38.18 | 85,000 | — | — | — | — | — |
| 2014-05-09 | $35.55 | $36.81 | $35.55 | $36.58 | 36,500 | — | — | — | — | — |
| 2014-05-08 | $36.15 | $36.89 | $35.58 | $35.87 | 41,000 | — | — | — | — | — |
| 2014-05-07 | $35.29 | $36.19 | $34.86 | $36.09 | 49,600 | — | — | — | — | — |
| 2014-05-06 | $35.26 | $35.71 | $35.02 | $35.11 | 48,700 | — | — | — | — | — |
| 2014-05-05 | $35.05 | $36.00 | $35.03 | $35.49 | 96,400 | — | — | — | — | — |
| 2014-05-02 | $35.58 | $35.91 | $35.28 | $35.54 | 86,500 | — | — | — | — | — |
| 2014-05-01 | $34.80 | $35.73 | $34.50 | $35.41 | 96,000 | — | — | — | — | — |
| 2014-04-30 | $34.88 | $34.99 | $33.30 | $34.75 | 69,400 | — | — | — | — | — |
| 2014-04-29 | $35.92 | $36.15 | $34.74 | $35.40 | 16,700 | — | — | — | — | — |
| 2014-04-28 | $36.08 | $36.18 | $34.36 | $35.55 | 33,800 | — | — | — | — | — |
| 2014-04-25 | $36.19 | $36.19 | $35.31 | $35.73 | 50,300 | — | — | — | — | — |
| 2014-04-24 | $36.52 | $36.70 | $35.84 | $36.23 | 44,600 | — | — | — | — | — |
| 2014-04-23 | $36.26 | $36.59 | $35.72 | $36.14 | 26,900 | — | — | — | — | — |
| 2014-04-22 | $35.60 | $36.53 | $35.56 | $36.38 | 25,500 | — | — | — | — | — |
| 2014-04-21 | $35.85 | $35.85 | $35.01 | $35.63 | 20,600 | — | — | — | — | — |
| 2014-04-17 | $35.74 | $36.17 | $35.57 | $35.85 | 20,600 | — | — | — | — | — |
| 2014-04-16 | $35.90 | $35.99 | $35.64 | $35.88 | 14,600 | — | — | — | — | — |
| 2014-04-15 | $35.60 | $35.60 | $34.31 | $35.55 | 27,300 | — | — | — | — | — |
| 2014-04-14 | $35.29 | $36.07 | $34.76 | $35.27 | 75,400 | — | — | — | — | — |
| 2014-04-11 | $35.02 | $35.42 | $34.90 | $34.97 | 42,000 | — | — | — | — | — |
| 2014-04-10 | $36.10 | $36.11 | $35.19 | $35.41 | 39,200 | — | — | — | — | — |
| 2014-04-09 | $36.05 | $36.33 | $35.60 | $36.10 | 21,500 | — | — | — | — | — |
| 2014-04-08 | $35.71 | $36.45 | $35.54 | $35.82 | 26,000 | — | — | — | — | — |
| 2014-04-07 | $36.36 | $36.36 | $35.37 | $35.58 | 29,000 | — | — | — | $0.15 | — |
| 2014-04-04 | $38.49 | $38.49 | $36.34 | $36.57 | 27,800 | — | — | — | — | — |
| 2014-04-03 | $38.65 | $38.67 | $37.62 | $38.20 | 12,200 | — | — | — | — | — |
| 2014-04-02 | $38.68 | $38.68 | $38.23 | $38.47 | 32,100 | — | — | — | — | — |
| 2014-04-01 | $36.56 | $38.60 | $36.36 | $38.46 | 43,600 | — | — | — | — | — |
| 2014-03-31 | $36.18 | $36.90 | $36.08 | $36.47 | 75,100 | — | — | — | — | — |
| 2014-03-28 | $36.26 | $36.90 | $35.48 | $36.04 | 42,900 | — | — | — | — | — |
| 2014-03-27 | $36.97 | $37.14 | $36.22 | $36.31 | 27,300 | — | — | — | — | — |
| 2014-03-26 | $37.53 | $37.61 | $36.79 | $37.09 | 43,500 | — | — | — | — | — |
| 2014-03-25 | $37.68 | $38.04 | $37.10 | $37.36 | 53,600 | — | — | — | — | — |
| 2014-03-24 | $37.49 | $37.87 | $37.17 | $37.31 | 86,700 | — | — | — | — | — |
| 2014-03-21 | $37.89 | $38.00 | $36.59 | $37.30 | 95,200 | — | — | — | — | — |
| 2014-03-20 | $37.92 | $38.07 | $37.72 | $37.85 | 75,600 | — | — | — | — | — |
| 2014-03-19 | $38.00 | $38.38 | $37.76 | $37.98 | 63,600 | — | — | — | — | — |
| 2014-03-18 | $38.22 | $38.51 | $37.96 | $38.11 | 27,200 | — | — | — | — | — |
| 2014-03-17 | $38.12 | $38.55 | $38.01 | $38.21 | 91,200 | — | — | — | — | — |
| 2014-03-14 | $37.90 | $38.50 | $37.47 | $37.99 | 41,000 | — | — | — | — | — |
| 2014-03-13 | $39.32 | $39.32 | $37.92 | $38.14 | 24,400 | — | — | — | — | — |
| 2014-03-12 | $39.08 | $39.47 | $38.68 | $39.12 | 38,500 | — | — | — | — | — |
| 2014-03-11 | $39.79 | $39.79 | $38.86 | $39.09 | 20,000 | — | — | — | — | — |
| 2014-03-10 | $39.88 | $40.08 | $38.95 | $39.65 | 20,300 | — | — | — | — | — |
| 2014-03-07 | $40.00 | $40.30 | $39.64 | $40.07 | 16,200 | — | — | — | — | — |
| 2014-03-06 | $39.89 | $40.27 | $39.85 | $39.92 | 28,000 | — | — | — | — | — |
| 2014-03-05 | $40.01 | $40.27 | $39.37 | $39.59 | 36,100 | — | — | — | — | — |
| 2014-03-04 | $39.66 | $41.46 | $39.66 | $40.22 | 52,800 | — | — | — | — | — |
| 2014-03-03 | $39.90 | $40.08 | $38.71 | $39.09 | 31,200 | — | — | — | — | — |
| 2014-02-28 | $40.68 | $41.22 | $39.90 | $40.15 | 29,800 | — | — | — | — | — |
| 2014-02-27 | $39.92 | $41.09 | $39.88 | $40.52 | 34,500 | — | — | — | — | — |
| 2014-02-26 | $39.45 | $40.46 | $39.45 | $40.09 | 74,000 | — | — | — | — | — |
| 2014-02-25 | $39.24 | $39.36 | $38.90 | $39.21 | 21,200 | — | — | — | — | — |
| 2014-02-24 | $38.40 | $39.13 | $38.40 | $39.11 | 42,500 | — | — | — | — | — |
| 2014-02-21 | $38.50 | $39.00 | $38.02 | $38.37 | 71,800 | — | — | — | — | — |
| 2014-02-20 | $37.21 | $38.41 | $37.21 | $38.20 | 30,200 | — | — | — | — | — |
| 2014-02-19 | $36.21 | $36.64 | $36.07 | $36.55 | 40,600 | — | — | — | — | — |
| 2014-02-18 | $35.84 | $36.78 | $35.68 | $36.59 | 35,200 | — | — | — | — | — |
| 2014-02-14 | $35.98 | $36.42 | $35.66 | $35.90 | 39,200 | — | — | — | — | — |
| 2014-02-13 | $34.94 | $36.17 | $34.94 | $35.92 | 21,900 | — | — | — | — | — |
| 2014-02-12 | $34.85 | $35.55 | $34.60 | $35.37 | 27,500 | — | — | — | — | — |
| 2014-02-11 | $33.46 | $35.20 | $33.46 | $34.77 | 19,900 | — | — | — | — | — |
| 2014-02-10 | $34.22 | $34.22 | $33.37 | $33.75 | 45,700 | — | — | — | — | — |
| 2014-02-07 | $34.54 | $34.99 | $33.96 | $34.35 | 51,800 | — | — | — | — | — |
| 2014-02-06 | $34.48 | $35.01 | $34.18 | $34.43 | 40,800 | — | — | — | — | — |
| 2014-02-05 | $34.83 | $34.99 | $34.01 | $34.26 | 38,200 | — | — | — | — | — |
| 2014-02-04 | $34.94 | $35.50 | $34.57 | $34.95 | 39,100 | — | — | — | — | — |
| 2014-02-03 | $35.70 | $36.15 | $34.47 | $34.80 | 50,900 | — | — | — | — | — |
| 2014-01-31 | $35.80 | $36.31 | $35.46 | $35.91 | 62,900 | — | — | — | — | — |
| 2014-01-30 | $36.47 | $36.97 | $36.47 | $36.77 | 52,000 | — | — | — | — | — |
| 2014-01-29 | $36.28 | $36.44 | $35.67 | $36.18 | 56,900 | — | — | — | — | — |
| 2014-01-28 | $35.60 | $36.98 | $35.34 | $36.76 | 74,500 | — | — | — | — | — |
| 2014-01-27 | $37.31 | $37.78 | $34.51 | $35.47 | 148,300 | — | — | — | — | — |
| 2014-01-24 | $38.29 | $38.29 | $36.37 | $37.42 | 42,100 | — | — | — | — | — |
| 2014-01-23 | $38.83 | $38.87 | $38.13 | $38.69 | 34,000 | — | — | — | — | — |
| 2014-01-22 | $39.99 | $39.99 | $39.21 | $39.39 | 20,200 | — | — | — | — | — |
| 2014-01-21 | $39.30 | $39.90 | $39.11 | $39.90 | 21,700 | — | — | — | — | — |
| 2014-01-17 | $39.65 | $39.65 | $38.55 | $38.92 | 20,000 | — | — | — | — | — |
| 2014-01-16 | $39.57 | $40.06 | $39.42 | $39.63 | 21,600 | — | — | — | — | — |
| 2014-01-15 | $38.62 | $39.58 | $38.33 | $39.48 | 15,800 | — | — | — | — | — |
| 2014-01-14 | $38.08 | $38.66 | $38.08 | $38.62 | 22,300 | — | — | — | — | — |
| 2014-01-13 | $39.28 | $39.38 | $37.45 | $38.01 | 43,800 | — | — | — | — | — |
| 2014-01-10 | $39.09 | $39.79 | $38.89 | $39.47 | 35,100 | — | — | — | — | — |
| 2014-01-09 | $39.06 | $39.25 | $38.46 | $38.87 | 40,400 | — | — | — | — | — |
| 2014-01-08 | $40.07 | $40.07 | $38.64 | $39.03 | 30,200 | — | — | — | — | — |
| 2014-01-07 | $39.81 | $40.16 | $39.57 | $40.04 | 33,000 | — | — | — | $0.12 | — |
| 2014-01-06 | $40.68 | $40.80 | $39.70 | $39.89 | 37,000 | — | — | — | — | — |
| 2014-01-03 | $40.77 | $41.24 | $40.28 | $40.62 | 30,700 | — | — | — | — | — |
| 2014-01-02 | $40.51 | $41.13 | $39.82 | $40.82 | 71,900 | — | — | — | — | — |
| 2013-12-31 | $40.63 | $40.99 | $40.16 | $40.52 | 23,600 | — | — | — | — | — |
| 2013-12-30 | $40.79 | $41.27 | $40.22 | $40.43 | 27,500 | — | — | — | — | — |
| 2013-12-27 | $41.10 | $41.22 | $40.35 | $40.79 | 24,600 | — | — | — | — | — |
| 2013-12-26 | $41.50 | $41.68 | $40.77 | $40.86 | 58,400 | — | — | — | — | — |
| 2013-12-24 | $41.06 | $41.95 | $41.06 | $41.47 | 12,800 | — | — | — | — | — |
| 2013-12-23 | $41.73 | $41.83 | $41.41 | $41.41 | 33,500 | — | — | — | — | — |
| 2013-12-20 | $39.80 | $41.93 | $39.80 | $41.42 | 76,600 | — | — | — | — | — |
| 2013-12-19 | $39.57 | $40.06 | $39.54 | $39.92 | 41,700 | — | — | — | — | — |
| 2013-12-18 | $39.32 | $40.39 | $39.26 | $39.74 | 48,300 | — | — | — | — | — |
| 2013-12-17 | $40.26 | $40.45 | $39.06 | $39.37 | 29,000 | — | — | — | — | — |
| 2013-12-16 | $40.17 | $40.87 | $39.51 | $40.60 | 40,000 | — | — | — | — | — |
| 2013-12-13 | $39.71 | $40.37 | $39.11 | $40.06 | 34,800 | — | — | — | — | — |
| 2013-12-12 | $38.55 | $40.15 | $38.55 | $39.70 | 51,100 | — | — | — | — | — |
| 2013-12-11 | $39.43 | $39.43 | $38.24 | $38.62 | 75,600 | — | — | — | — | — |
| 2013-12-10 | $39.38 | $39.88 | $38.90 | $39.27 | 49,200 | — | — | — | — | — |
| 2013-12-09 | $39.89 | $40.50 | $39.09 | $39.56 | 66,200 | — | — | — | — | — |
| 2013-12-06 | $40.36 | $40.59 | $39.85 | $39.97 | 36,400 | — | — | — | — | — |
| 2013-12-05 | $40.47 | $40.94 | $40.00 | $40.09 | 7,900 | — | — | — | — | — |
| 2013-12-04 | $40.73 | $41.46 | $40.45 | $40.68 | 21,100 | — | — | — | — | — |
| 2013-12-03 | $40.56 | $41.49 | $40.56 | $41.03 | 70,400 | — | — | — | — | — |
| 2013-12-02 | $41.31 | $41.31 | $40.52 | $40.75 | 52,000 | — | — | — | — | — |
| 2013-11-29 | $41.36 | $41.63 | $40.96 | $41.42 | 11,300 | — | — | — | — | — |
| 2013-11-27 | $40.43 | $41.34 | $40.39 | $40.93 | 17,500 | — | — | — | — | — |
| 2013-11-26 | $39.75 | $40.67 | $39.75 | $40.54 | 36,600 | — | — | — | — | — |
| 2013-11-25 | $39.78 | $40.40 | $39.48 | $39.57 | 24,300 | — | — | — | — | — |
| 2013-11-22 | $38.70 | $39.95 | $38.44 | $39.79 | 30,200 | — | — | — | — | — |
| 2013-11-21 | $37.40 | $38.75 | $36.98 | $38.65 | 36,000 | — | — | — | — | — |
| 2013-11-20 | $37.96 | $37.96 | $36.91 | $37.05 | 27,800 | — | — | — | — | — |
| 2013-11-19 | $38.75 | $39.18 | $37.56 | $37.68 | 34,400 | — | — | — | — | — |
| 2013-11-18 | $38.99 | $39.36 | $38.80 | $38.87 | 30,200 | — | — | — | — | — |
| 2013-11-15 | $38.12 | $38.78 | $38.00 | $38.76 | 25,300 | — | — | — | — | — |
| 2013-11-14 | $38.19 | $38.20 | $37.90 | $38.19 | 13,200 | — | — | — | — | — |
| 2013-11-13 | $38.23 | $38.23 | $37.75 | $38.19 | 29,200 | — | — | — | — | — |
| 2013-11-12 | $37.67 | $38.68 | $37.49 | $38.32 | 26,800 | — | — | — | — | — |
| 2013-11-11 | $37.41 | $37.98 | $37.32 | $37.68 | 82,800 | — | — | — | — | — |
| 2013-11-08 | $36.24 | $37.92 | $35.72 | $37.61 | 50,400 | — | — | — | — | — |
| 2013-11-07 | $37.26 | $37.55 | $36.16 | $36.29 | 33,900 | — | — | — | — | — |
| 2013-11-06 | $37.31 | $38.52 | $36.45 | $36.97 | 40,200 | — | — | — | — | — |
| 2013-11-05 | $36.21 | $38.81 | $35.54 | $36.94 | 64,600 | — | — | — | — | — |
| 2013-11-04 | $35.77 | $36.80 | $35.77 | $36.45 | 39,800 | — | — | — | — | — |
| 2013-11-01 | $35.87 | $36.61 | $35.12 | $35.74 | 53,500 | — | — | — | — | — |
| 2013-10-31 | $36.08 | $36.57 | $34.81 | $35.80 | 69,900 | — | — | — | — | — |
| 2013-10-30 | $36.79 | $37.34 | $36.05 | $36.08 | 33,000 | — | — | — | — | — |
| 2013-10-29 | $36.56 | $37.14 | $36.54 | $36.90 | 16,400 | — | — | — | — | — |
| 2013-10-28 | $36.95 | $37.07 | $36.25 | $36.56 | 24,600 | — | — | — | — | — |
| 2013-10-25 | $36.85 | $37.04 | $36.24 | $37.03 | 25,500 | — | — | — | — | — |
| 2013-10-24 | $36.59 | $36.94 | $36.15 | $36.77 | 28,300 | — | — | — | — | — |
| 2013-10-23 | $36.41 | $36.98 | $36.36 | $36.57 | 21,800 | — | — | — | — | — |
| 2013-10-22 | $36.45 | $36.84 | $36.35 | $36.76 | 31,500 | — | — | — | — | — |
| 2013-10-21 | $35.14 | $36.23 | $34.59 | $36.16 | 58,800 | — | — | — | — | — |
| 2013-10-18 | $34.96 | $35.31 | $34.74 | $34.98 | 87,400 | — | — | — | — | — |
| 2013-10-17 | $34.09 | $34.87 | $34.09 | $34.67 | 20,800 | — | — | — | — | — |
| 2013-10-16 | $34.50 | $34.69 | $34.08 | $34.34 | 15,600 | — | — | — | — | — |
| 2013-10-15 | $34.87 | $34.87 | $34.13 | $34.33 | 79,800 | — | — | — | — | — |
| 2013-10-14 | $34.50 | $34.91 | $34.12 | $34.85 | 55,300 | — | — | — | — | — |
| 2013-10-11 | $33.43 | $34.76 | $33.43 | $34.46 | 19,000 | — | — | — | — | — |
| 2013-10-10 | $32.70 | $33.72 | $32.70 | $33.49 | 48,700 | — | — | — | — | — |
| 2013-10-09 | $31.78 | $32.40 | $31.46 | $32.30 | 44,300 | — | — | — | — | — |
| 2013-10-08 | $31.79 | $32.13 | $31.11 | $31.66 | 42,800 | — | — | — | $0.12 | — |
| 2013-10-07 | $31.99 | $32.36 | $31.47 | $31.95 | 17,900 | — | — | — | — | — |
| 2013-10-04 | $32.20 | $32.59 | $32.01 | $32.24 | 11,200 | — | — | — | — | — |
| 2013-10-03 | $33.16 | $33.16 | $32.11 | $32.28 | 25,800 | — | — | — | — | — |
| 2013-10-02 | $33.11 | $33.70 | $32.97 | $33.46 | 24,400 | — | — | — | — | — |
| 2013-10-01 | $33.56 | $34.20 | $32.99 | $33.51 | 13,600 | — | — | — | — | — |
| 2013-09-30 | $33.06 | $33.61 | $32.66 | $33.59 | 42,300 | — | — | — | — | — |
| 2013-09-27 | $33.27 | $33.69 | $32.95 | $33.26 | 18,300 | — | — | — | — | — |
| 2013-09-26 | $33.54 | $33.88 | $33.13 | $33.59 | 17,800 | — | — | — | — | — |
| 2013-09-25 | $32.68 | $34.36 | $32.68 | $33.48 | 14,200 | — | — | — | — | — |
| 2013-09-24 | $33.90 | $34.69 | $33.28 | $34.30 | 28,000 | — | — | — | — | — |
| 2013-09-23 | $34.05 | $34.39 | $33.61 | $33.96 | 21,500 | — | — | — | — | — |
| 2013-09-20 | $34.31 | $34.61 | $33.86 | $33.89 | 53,600 | — | — | — | — | — |
| 2013-09-19 | $33.93 | $34.53 | $33.85 | $34.34 | 27,500 | — | — | — | — | — |
| 2013-09-18 | $33.25 | $33.93 | $33.09 | $33.82 | 51,300 | — | — | — | — | — |
| 2013-09-17 | $33.20 | $33.45 | $32.65 | $33.35 | 60,400 | — | — | — | — | — |
| 2013-09-16 | $33.49 | $33.51 | $32.94 | $33.24 | 41,800 | — | — | — | — | — |
| 2013-09-13 | $33.31 | $33.42 | $32.95 | $33.12 | 13,100 | — | — | — | — | — |
| 2013-09-12 | $33.21 | $33.26 | $32.92 | $33.12 | 17,300 | — | — | — | — | — |
| 2013-09-11 | $33.03 | $33.42 | $32.71 | $33.17 | 31,500 | — | — | — | — | — |
| 2013-09-10 | $33.44 | $33.47 | $32.90 | $33.26 | 12,800 | — | — | — | — | — |
| 2013-09-09 | $32.62 | $33.34 | $32.62 | $33.14 | 11,300 | — | — | — | — | — |
| 2013-09-06 | $33.00 | $33.09 | $32.33 | $32.85 | 7,300 | — | — | — | — | — |
| 2013-09-05 | $33.28 | $33.28 | $32.70 | $32.74 | 7,600 | — | — | — | — | — |
| 2013-09-04 | $32.06 | $33.22 | $32.06 | $32.44 | 22,300 | — | — | — | — | — |
| 2013-09-03 | $31.62 | $32.26 | $31.52 | $32.10 | 24,700 | — | — | — | — | — |
| 2013-08-30 | $31.62 | $31.90 | $30.49 | $31.07 | 37,100 | — | — | — | — | — |
| 2013-08-29 | $31.07 | $31.67 | $31.00 | $31.59 | 7,900 | — | — | — | — | — |
| 2013-08-28 | $30.55 | $31.19 | $30.32 | $31.01 | 34,900 | — | — | — | — | — |
| 2013-08-27 | $31.40 | $31.40 | $30.54 | $30.66 | 16,400 | — | — | — | — | — |
| 2013-08-26 | $33.48 | $33.48 | $31.40 | $31.77 | 12,700 | — | — | — | — | — |
| 2013-08-23 | $32.29 | $32.51 | $31.57 | $31.97 | 10,300 | — | — | — | — | — |
| 2013-08-22 | $31.87 | $32.70 | $31.87 | $32.29 | 6,900 | — | — | — | — | — |
| 2013-08-21 | $31.84 | $32.18 | $31.51 | $31.66 | 7,000 | — | — | — | — | — |
| 2013-08-20 | $31.90 | $32.34 | $31.89 | $32.09 | 6,900 | — | — | — | — | — |
| 2013-08-19 | $32.42 | $32.62 | $31.90 | $32.10 | 30,100 | — | — | — | — | — |
| 2013-08-16 | $32.50 | $32.58 | $32.27 | $32.36 | 24,000 | — | — | — | — | — |
| 2013-08-15 | $32.15 | $32.44 | $31.55 | $32.31 | 17,700 | — | — | — | — | — |
| 2013-08-14 | $32.50 | $32.80 | $32.28 | $32.47 | 19,000 | — | — | — | — | — |
| 2013-08-13 | $33.30 | $33.30 | $32.39 | $32.60 | 11,500 | — | — | — | — | — |
| 2013-08-12 | $32.20 | $33.20 | $32.14 | $33.07 | 48,800 | — | — | — | — | — |
| 2013-08-09 | $32.34 | $32.76 | $32.06 | $32.34 | 20,200 | — | — | — | — | — |
| 2013-08-08 | $32.22 | $32.51 | $31.88 | $32.35 | 11,000 | — | — | — | — | — |
| 2013-08-07 | $31.77 | $32.09 | $31.62 | $31.94 | 15,200 | — | — | — | — | — |
| 2013-08-06 | $32.28 | $32.49 | $31.68 | $31.80 | 31,600 | — | — | — | — | — |
| 2013-08-05 | $32.46 | $32.74 | $32.10 | $32.30 | 21,500 | — | — | — | — | — |
| 2013-08-02 | $32.86 | $32.86 | $32.11 | $32.65 | 20,200 | — | — | — | — | — |
| 2013-08-01 | $33.21 | $33.21 | $32.56 | $32.95 | 23,000 | — | — | — | — | — |
| 2013-07-31 | $32.49 | $33.00 | $32.49 | $32.74 | 23,900 | — | — | — | — | — |
| 2013-07-30 | $33.65 | $33.93 | $31.77 | $32.25 | 35,400 | — | — | — | — | — |
| 2013-07-29 | $33.28 | $33.53 | $32.79 | $33.33 | 31,800 | — | — | — | — | — |
| 2013-07-26 | $34.05 | $34.41 | $33.15 | $33.27 | 17,900 | — | — | — | — | — |
| 2013-07-25 | $33.28 | $34.53 | $33.28 | $34.31 | 33,100 | — | — | — | — | — |
| 2013-07-24 | $33.54 | $33.84 | $32.43 | $33.22 | 17,000 | — | — | — | — | — |
| 2013-07-23 | $33.35 | $33.54 | $33.03 | $33.35 | 27,900 | — | — | — | — | — |
| 2013-07-22 | $33.42 | $33.42 | $32.94 | $33.17 | 17,100 | — | — | — | — | — |
| 2013-07-19 | $33.25 | $33.54 | $33.05 | $33.25 | 33,700 | — | — | — | — | — |
| 2013-07-18 | $33.71 | $33.71 | $33.20 | $33.44 | 43,800 | — | — | — | — | — |
| 2013-07-17 | $33.74 | $33.74 | $33.13 | $33.61 | 20,100 | — | — | — | — | — |
| 2013-07-16 | $34.21 | $34.22 | $33.35 | $33.42 | 26,800 | — | — | — | — | — |
| 2013-07-15 | $34.34 | $34.48 | $33.92 | $34.17 | 20,800 | — | — | — | — | — |
| 2013-07-12 | $34.62 | $35.04 | $34.01 | $34.22 | 32,200 | — | — | — | — | — |
| 2013-07-11 | $33.85 | $34.61 | $33.85 | $34.54 | 55,500 | — | — | — | — | — |
| 2013-07-10 | $33.24 | $33.82 | $33.24 | $33.65 | 47,300 | — | — | — | — | — |
| 2013-07-09 | $32.55 | $33.58 | $32.54 | $33.31 | 46,800 | — | — | — | $0.12 | — |
| 2013-07-08 | $32.00 | $32.66 | $31.65 | $32.36 | 40,100 | — | — | — | — | — |
| 2013-07-05 | $32.00 | $32.00 | $31.46 | $31.99 | 26,000 | — | — | — | — | — |
| 2013-07-03 | $31.63 | $32.00 | $31.35 | $31.96 | 8,800 | — | — | — | — | — |
| 2013-07-02 | $31.29 | $31.94 | $31.25 | $31.74 | 41,500 | — | — | — | — | — |
| 2013-07-01 | $30.56 | $31.45 | $30.33 | $31.39 | 50,500 | — | — | — | — | — |
| 2013-06-28 | $30.30 | $30.77 | $30.16 | $30.17 | 97,000 | — | — | — | — | — |
| 2013-06-27 | $30.13 | $30.85 | $30.06 | $30.55 | 68,300 | — | — | — | — | — |
| 2013-06-26 | $29.95 | $30.23 | $29.74 | $29.82 | 39,000 | — | — | — | — | — |
| 2013-06-25 | $30.00 | $30.47 | $29.80 | $29.95 | 40,200 | — | — | — | — | — |
| 2013-06-24 | $29.87 | $29.95 | $29.38 | $29.58 | 33,600 | — | — | — | — | — |
| 2013-06-21 | $30.48 | $30.52 | $29.93 | $30.17 | 61,600 | — | — | — | — | — |
| 2013-06-20 | $31.01 | $31.01 | $30.09 | $30.39 | 26,500 | — | — | — | — | — |
| 2013-06-19 | $31.71 | $31.71 | $31.45 | $31.46 | 19,500 | — | — | — | — | — |
| 2013-06-18 | $31.70 | $31.87 | $31.37 | $31.82 | 40,600 | — | — | — | — | — |
| 2013-06-17 | $31.71 | $31.79 | $31.33 | $31.54 | 26,800 | — | — | — | — | — |
| 2013-06-14 | $31.62 | $31.79 | $31.28 | $31.38 | 20,000 | — | — | — | — | — |
| 2013-06-13 | $31.85 | $32.00 | $31.58 | $31.79 | 49,900 | — | — | — | — | — |
| 2013-06-12 | $32.20 | $32.20 | $31.64 | $31.80 | 69,100 | — | — | — | — | — |
| 2013-06-11 | $31.70 | $32.03 | $31.46 | $31.77 | 36,000 | — | — | — | — | — |
| 2013-06-10 | $31.76 | $32.10 | $31.03 | $32.07 | 73,000 | — | — | — | — | — |
| 2013-06-07 | $32.08 | $32.09 | $31.66 | $31.78 | 60,100 | — | — | — | — | — |
| 2013-06-06 | $31.56 | $31.93 | $31.52 | $31.80 | 46,900 | — | — | — | — | — |
| 2013-06-05 | $31.10 | $31.86 | $30.96 | $31.45 | 101,800 | — | — | — | — | — |
| 2013-06-04 | $30.41 | $31.26 | $30.41 | $31.00 | 112,000 | — | — | — | — | — |
| 2013-06-03 | $30.09 | $30.58 | $29.83 | $30.34 | 52,900 | — | — | — | — | — |
| 2013-05-31 | $29.85 | $30.21 | $29.78 | $29.92 | 60,400 | — | — | — | — | — |
| 2013-05-30 | $30.25 | $30.34 | $30.00 | $30.23 | 25,700 | — | — | — | — | — |
| 2013-05-29 | $30.06 | $30.27 | $29.85 | $30.05 | 15,800 | — | — | — | — | — |
| 2013-05-28 | $29.53 | $30.25 | $29.36 | $30.20 | 31,100 | — | — | — | — | — |
| 2013-05-24 | $28.82 | $29.24 | $28.82 | $29.18 | 19,700 | — | — | — | — | — |
| 2013-05-23 | $29.75 | $29.75 | $28.40 | $29.13 | 53,200 | — | — | — | — | — |
| 2013-05-22 | $30.13 | $30.39 | $29.63 | $29.78 | 52,500 | — | — | — | — | — |
| 2013-05-21 | $30.08 | $30.36 | $29.75 | $30.01 | 24,300 | — | — | — | — | — |
| 2013-05-20 | $29.87 | $30.79 | $29.80 | $30.00 | 82,300 | — | — | — | — | — |
| 2013-05-17 | $29.67 | $30.18 | $29.64 | $30.15 | 44,800 | — | — | — | — | — |
| 2013-05-16 | $29.49 | $29.68 | $29.24 | $29.66 | 50,900 | — | — | — | — | — |
| 2013-05-15 | $28.44 | $29.75 | $28.40 | $29.68 | 42,200 | — | — | — | — | — |
| 2013-05-14 | $27.78 | $28.68 | $27.78 | $28.66 | 56,600 | — | — | — | — | — |
| 2013-05-13 | $27.81 | $27.88 | $27.46 | $27.72 | 17,800 | — | — | — | — | — |
| 2013-05-10 | $27.95 | $28.15 | $27.64 | $28.15 | 6,900 | — | — | — | — | — |
| 2013-05-09 | $27.76 | $28.11 | $27.76 | $27.89 | 15,600 | — | — | — | — | — |
| 2013-05-08 | $27.80 | $28.00 | $27.49 | $28.00 | 20,900 | — | — | — | — | — |
| 2013-05-07 | $27.35 | $27.93 | $27.24 | $27.84 | 26,300 | — | — | — | — | — |
| 2013-05-06 | $27.72 | $27.83 | $27.33 | $27.44 | 73,100 | — | — | — | — | — |
| 2013-05-03 | $27.61 | $28.25 | $27.60 | $27.87 | 51,300 | — | — | — | — | — |
| 2013-05-02 | $26.80 | $27.35 | $26.48 | $27.25 | 33,800 | — | — | — | — | — |
| 2013-05-01 | $26.52 | $27.61 | $26.49 | $26.65 | 86,700 | — | — | — | — | — |
| 2013-04-30 | $27.41 | $27.92 | $26.82 | $27.67 | 65,000 | — | — | — | — | — |
| 2013-04-29 | $25.64 | $26.85 | $25.64 | $26.83 | 59,300 | — | — | — | — | — |
| 2013-04-26 | $26.54 | $26.54 | $25.53 | $26.01 | 38,300 | — | — | — | — | — |
| 2013-04-25 | $25.93 | $26.65 | $25.81 | $26.59 | 41,700 | — | — | — | — | — |
| 2013-04-24 | $25.74 | $26.11 | $25.44 | $26.09 | 10,400 | — | — | — | — | — |
| 2013-04-23 | $25.46 | $25.84 | $25.21 | $25.80 | 17,700 | — | — | — | — | — |
| 2013-04-22 | $25.47 | $25.95 | $24.80 | $25.28 | 31,100 | — | — | — | — | — |
| 2013-04-19 | $25.30 | $25.53 | $24.70 | $25.41 | 30,400 | — | — | — | — | — |
| 2013-04-18 | $25.09 | $25.61 | $24.76 | $25.27 | 55,700 | — | — | — | — | — |
| 2013-04-17 | $25.26 | $25.84 | $24.59 | $25.10 | 40,600 | — | — | — | — | — |
| 2013-04-16 | $25.09 | $25.51 | $24.89 | $25.47 | 54,300 | — | — | — | — | — |
| 2013-04-15 | $26.14 | $26.14 | $24.71 | $24.90 | 70,000 | — | — | — | — | — |
| 2013-04-12 | $26.75 | $26.98 | $26.25 | $26.41 | 38,600 | — | — | — | — | — |
| 2013-04-11 | $26.46 | $26.88 | $26.46 | $26.79 | 16,300 | — | — | — | — | — |
| 2013-04-10 | $25.31 | $26.56 | $25.31 | $26.52 | 37,900 | — | — | — | — | — |
| 2013-04-09 | $25.23 | $25.50 | $25.14 | $25.27 | 52,200 | — | — | — | $0.12 | — |
| 2013-04-08 | $25.16 | $25.41 | $24.87 | $25.27 | 16,600 | — | — | — | — | — |
| 2013-04-05 | $24.17 | $25.18 | $24.17 | $25.04 | 18,400 | — | — | — | — | — |
| 2013-04-04 | $24.52 | $25.20 | $24.49 | $25.01 | 50,600 | — | — | — | — | — |
| 2013-04-03 | $24.56 | $24.95 | $24.15 | $24.58 | 23,700 | — | — | — | — | — |
| 2013-04-02 | $24.50 | $24.87 | $24.15 | $24.41 | 44,600 | — | — | — | — | — |
| 2013-04-01 | $24.83 | $25.09 | $24.22 | $24.32 | 28,200 | — | — | — | — | — |
| 2013-03-28 | $25.26 | $25.26 | $24.89 | $25.00 | 34,700 | — | — | — | — | — |
| 2013-03-27 | $25.54 | $25.73 | $25.07 | $25.26 | 32,600 | — | — | — | — | — |
| 2013-03-26 | $25.97 | $25.97 | $25.65 | $25.82 | 38,100 | — | — | — | — | — |
| 2013-03-25 | $25.75 | $25.87 | $25.11 | $25.83 | 26,700 | — | — | — | — | — |
| 2013-03-22 | $25.79 | $25.80 | $25.26 | $25.62 | 20,000 | — | — | — | — | — |
| 2013-03-21 | $25.90 | $26.00 | $25.41 | $25.60 | 25,600 | — | — | — | — | — |
| 2013-03-20 | $25.65 | $26.32 | $25.55 | $26.10 | 17,900 | — | — | — | — | — |
| 2013-03-19 | $26.32 | $26.32 | $25.11 | $25.55 | 31,900 | — | — | — | — | — |
| 2013-03-18 | $26.88 | $26.88 | $26.14 | $26.17 | 18,400 | — | — | — | — | — |
| 2013-03-15 | $27.32 | $27.50 | $26.92 | $27.14 | 52,900 | — | — | — | — | — |
| 2013-03-14 | $26.40 | $27.23 | $26.40 | $27.23 | 74,200 | — | — | — | — | — |
| 2013-03-13 | $26.45 | $26.47 | $25.93 | $26.42 | 5,300 | — | — | — | — | — |
| 2013-03-12 | $26.04 | $26.75 | $25.85 | $26.35 | 18,300 | — | — | — | — | — |
| 2013-03-11 | $26.41 | $26.55 | $26.01 | $26.19 | 15,300 | — | — | — | — | — |
| 2013-03-08 | $26.45 | $26.80 | $26.13 | $26.58 | 22,700 | — | — | — | — | — |
| 2013-03-07 | $25.92 | $26.34 | $25.80 | $26.15 | 12,200 | — | — | — | — | — |
| 2013-03-06 | $25.98 | $26.08 | $25.58 | $25.89 | 13,100 | — | — | — | — | — |
| 2013-03-05 | $25.45 | $25.98 | $25.45 | $25.94 | 28,200 | — | — | — | — | — |
| 2013-03-04 | $24.72 | $25.36 | $24.54 | $25.27 | 19,500 | — | — | — | — | — |
| 2013-03-01 | $24.25 | $25.10 | $24.25 | $24.87 | 34,500 | — | — | — | — | — |
| 2013-02-28 | $24.31 | $24.86 | $24.28 | $24.55 | 48,500 | — | — | — | — | — |
| 2013-02-27 | $26.64 | $26.95 | $24.10 | $24.37 | 70,200 | — | — | — | — | — |
| 2013-02-26 | $26.81 | $27.83 | $26.72 | $26.99 | 12,100 | — | — | — | — | — |
| 2013-02-25 | $28.01 | $28.21 | $26.71 | $26.78 | 28,100 | — | — | — | — | — |
| 2013-02-22 | $28.03 | $28.74 | $27.66 | $27.92 | 20,300 | — | — | — | — | — |
| 2013-02-21 | $26.90 | $28.00 | $26.77 | $27.89 | 27,700 | — | — | — | — | — |
| 2013-02-20 | $27.61 | $27.89 | $26.82 | $26.91 | 45,200 | — | — | — | — | — |
| 2013-02-19 | $25.82 | $27.60 | $25.82 | $27.55 | 48,200 | — | — | — | — | — |
| 2013-02-15 | $25.50 | $26.15 | $25.40 | $25.83 | 39,500 | — | — | — | — | — |
| 2013-02-14 | $25.02 | $25.55 | $25.02 | $25.43 | 68,200 | — | — | — | — | — |
| 2013-02-13 | $25.37 | $25.62 | $24.92 | $25.16 | 23,400 | — | — | — | — | — |
| 2013-02-12 | $25.43 | $25.47 | $25.15 | $25.26 | 24,800 | — | — | — | — | — |
| 2013-02-11 | $25.08 | $25.40 | $25.08 | $25.29 | 32,500 | — | — | — | — | — |
| 2013-02-08 | $25.88 | $25.97 | $24.85 | $25.05 | 34,900 | — | — | — | — | — |
| 2013-02-07 | $26.48 | $26.48 | $25.35 | $25.76 | 15,300 | — | — | — | — | — |
| 2013-02-06 | $26.69 | $26.86 | $26.37 | $26.43 | 16,700 | — | — | — | — | — |
| 2013-02-05 | $26.83 | $26.99 | $26.52 | $26.87 | 17,500 | — | — | — | — | — |
| 2013-02-04 | $27.34 | $27.45 | $26.50 | $26.59 | 13,300 | — | — | — | — | — |
| 2013-02-01 | $27.10 | $27.57 | $27.06 | $27.41 | 16,900 | — | — | — | — | — |
| 2013-01-31 | $26.78 | $27.14 | $26.46 | $26.87 | 19,500 | — | — | — | — | — |
| 2013-01-30 | $27.33 | $27.37 | $26.62 | $26.78 | 22,100 | — | — | — | — | — |
| 2013-01-29 | $27.13 | $27.73 | $26.67 | $27.47 | 23,000 | — | — | — | — | — |
| 2013-01-28 | $27.53 | $27.53 | $26.98 | $27.11 | 22,300 | — | — | — | — | — |
| 2013-01-25 | $27.43 | $27.53 | $27.02 | $27.47 | 21,500 | — | — | — | — | — |
| 2013-01-24 | $27.50 | $27.53 | $27.18 | $27.32 | 14,000 | — | — | — | — | — |
| 2013-01-23 | $27.55 | $27.55 | $27.14 | $27.36 | 23,400 | — | — | — | — | — |
| 2013-01-22 | $27.14 | $27.50 | $27.00 | $27.49 | 10,300 | — | — | — | — | — |
| 2013-01-18 | $26.87 | $27.14 | $26.48 | $27.03 | 15,300 | — | — | — | — | — |
| 2013-01-17 | $26.82 | $27.02 | $26.82 | $26.93 | 6,800 | — | — | — | — | — |
| 2013-01-16 | $26.49 | $26.69 | $26.42 | $26.61 | 6,300 | — | — | — | — | — |
| 2013-01-15 | $26.52 | $26.76 | $26.31 | $26.53 | 9,000 | — | — | — | — | — |
| 2013-01-14 | $26.71 | $27.08 | $26.51 | $26.78 | 11,500 | — | — | — | — | — |
| 2013-01-11 | $26.68 | $26.94 | $26.26 | $26.83 | 18,100 | — | — | — | — | — |
| 2013-01-10 | $27.14 | $27.14 | $26.28 | $26.62 | 34,400 | — | — | — | — | — |
| 2013-01-09 | $26.89 | $27.12 | $26.89 | $27.08 | 8,600 | — | — | — | — | — |
| 2013-01-08 | $27.01 | $27.01 | $26.54 | $26.73 | 40,900 | — | — | — | — | — |
| 2013-01-07 | $27.07 | $27.58 | $26.89 | $27.10 | 111,000 | — | — | — | — | — |
| 2013-01-04 | $27.74 | $27.95 | $27.23 | $27.33 | 13,400 | — | — | — | — | — |
| 2013-01-03 | $27.64 | $27.89 | $27.40 | $27.53 | 20,500 | — | — | — | — | — |
| 2013-01-02 | $27.25 | $27.65 | $27.05 | $27.50 | 50,200 | — | — | — | — | — |
| 2012-12-31 | $26.21 | $27.09 | $26.14 | $26.51 | 28,300 | — | — | — | — | — |
| 2012-12-28 | $26.24 | $26.61 | $26.11 | $26.26 | 12,300 | — | — | — | — | — |
| 2012-12-27 | $25.93 | $26.50 | $25.65 | $26.39 | 18,700 | — | — | — | — | — |
| 2012-12-26 | $26.37 | $26.46 | $25.90 | $25.97 | 12,300 | — | — | — | — | — |
| 2012-12-24 | $26.47 | $26.47 | $26.18 | $26.37 | 3,700 | — | — | — | — | — |
| 2012-12-21 | $26.10 | $26.70 | $25.79 | $26.60 | 71,100 | — | — | — | — | — |
| 2012-12-20 | $26.86 | $26.86 | $26.03 | $26.24 | 26,400 | — | — | — | — | — |
| 2012-12-19 | $26.91 | $26.91 | $26.43 | $26.76 | 14,000 | — | — | — | — | — |
| 2012-12-18 | $26.69 | $26.97 | $26.30 | $26.96 | 18,800 | — | — | — | — | — |
| 2012-12-17 | $25.08 | $26.69 | $25.07 | $26.69 | 48,200 | — | — | — | — | — |
| 2012-12-14 | $24.87 | $25.10 | $24.67 | $25.03 | 20,800 | — | — | — | — | — |
| 2012-12-13 | $24.84 | $25.09 | $24.59 | $24.96 | 19,900 | — | — | — | — | — |
| 2012-12-12 | $25.53 | $25.56 | $24.98 | $25.09 | 8,000 | — | — | — | — | — |
| 2012-12-11 | $25.89 | $25.89 | $25.20 | $25.53 | 31,900 | — | — | — | — | — |
| 2012-12-10 | $25.76 | $25.76 | $25.16 | $25.71 | 19,100 | — | — | — | — | — |
| 2012-12-07 | $25.46 | $25.70 | $25.19 | $25.67 | 13,200 | — | — | — | — | — |
| 2012-12-06 | $25.04 | $25.28 | $24.69 | $25.28 | 21,300 | — | — | — | — | — |
| 2012-12-05 | $25.21 | $25.29 | $24.76 | $24.96 | 13,000 | — | — | — | — | — |
| 2012-12-04 | $24.56 | $25.14 | $24.44 | $25.14 | 153,600 | — | — | — | — | — |
| 2012-12-03 | $24.54 | $24.79 | $24.29 | $24.46 | 14,800 | — | — | — | — | — |
| 2012-11-30 | $24.63 | $24.63 | $23.77 | $24.25 | 59,300 | — | — | — | — | — |
| 2012-11-29 | $24.13 | $24.59 | $24.12 | $24.50 | 12,200 | — | — | — | — | — |
| 2012-11-28 | $24.24 | $24.46 | $23.60 | $23.93 | 34,600 | — | — | — | — | — |
| 2012-11-27 | $23.68 | $24.60 | $23.68 | $24.34 | 20,300 | — | — | — | — | — |
| 2012-11-26 | $23.47 | $23.55 | $23.23 | $23.53 | 11,700 | — | — | — | — | — |
| 2012-11-23 | $23.50 | $23.53 | $23.34 | $23.49 | 7,600 | — | — | — | — | — |
| 2012-11-21 | $23.19 | $23.63 | $23.19 | $23.48 | 7,400 | — | — | — | — | — |
| 2012-11-20 | $23.26 | $23.26 | $23.10 | $23.20 | 5,100 | — | — | — | — | — |
| 2012-11-19 | $22.79 | $23.41 | $22.79 | $23.39 | 65,800 | — | — | — | — | — |
| 2012-11-16 | $22.45 | $22.63 | $22.26 | $22.51 | 27,100 | — | — | — | — | — |
| 2012-11-15 | $22.53 | $22.74 | $22.40 | $22.50 | 29,400 | — | — | — | — | — |
| 2012-11-14 | $23.49 | $23.49 | $22.50 | $22.50 | 29,100 | — | — | — | — | — |
| 2012-11-13 | $23.07 | $23.63 | $23.07 | $23.49 | 14,200 | — | — | — | — | — |
| 2012-11-12 | $23.25 | $23.54 | $23.15 | $23.16 | 8,800 | — | — | — | — | — |
| 2012-11-09 | $22.99 | $23.51 | $22.93 | $23.18 | 11,900 | — | — | — | — | — |
| 2012-11-08 | $23.81 | $23.84 | $23.07 | $23.07 | 19,400 | — | — | — | — | — |
| 2012-11-07 | $24.81 | $24.81 | $23.85 | $23.87 | 37,600 | — | — | — | — | — |
| 2012-11-06 | $25.05 | $25.19 | $24.76 | $25.16 | 11,700 | — | — | — | — | — |
| 2012-11-05 | $24.85 | $25.07 | $24.55 | $24.87 | 23,500 | — | — | — | — | — |
| 2012-11-02 | $25.00 | $25.00 | $24.39 | $24.78 | 27,800 | — | — | — | — | — |
| 2012-11-01 | $24.35 | $24.92 | $24.29 | $24.88 | 30,300 | — | — | — | — | — |
| 2012-10-31 | $22.15 | $24.29 | $22.11 | $24.29 | 35,200 | — | — | — | — | — |
| 2012-10-26 | $22.19 | $22.19 | $21.94 | $22.02 | 20,000 | — | — | — | — | — |
| 2012-10-25 | $22.26 | $22.30 | $21.95 | $22.13 | 8,600 | — | — | — | — | — |
| 2012-10-24 | $22.24 | $22.24 | $21.78 | $22.03 | 28,100 | — | — | — | — | — |
| 2012-10-23 | $21.90 | $22.21 | $21.76 | $22.06 | 18,500 | — | — | — | — | — |
| 2012-10-22 | $22.00 | $22.22 | $21.84 | $22.09 | 13,100 | — | — | — | — | — |
| 2012-10-19 | $22.23 | $22.23 | $21.59 | $22.02 | 37,300 | — | — | — | — | — |
| 2012-10-18 | $22.86 | $23.24 | $22.35 | $22.50 | 27,300 | — | — | — | — | — |
| 2012-10-17 | $22.83 | $23.05 | $22.69 | $22.95 | 5,200 | — | — | — | — | — |
| 2012-10-16 | $22.91 | $23.30 | $22.89 | $23.23 | 25,500 | — | — | — | — | — |
| 2012-10-15 | $22.95 | $23.00 | $22.47 | $22.80 | 16,900 | — | — | — | — | — |
| 2012-10-12 | $23.11 | $23.16 | $22.77 | $22.92 | 6,300 | — | — | — | — | — |
| 2012-10-11 | $23.50 | $23.56 | $22.99 | $23.15 | 10,100 | — | — | — | — | — |
| 2012-10-10 | $23.71 | $23.80 | $23.09 | $23.31 | 9,100 | — | — | — | — | — |
| 2012-10-09 | $24.02 | $24.02 | $23.57 | $23.61 | 44,300 | — | — | — | — | — |
| 2012-10-08 | $23.85 | $24.16 | $23.84 | $23.93 | 18,200 | — | — | — | — | — |
| 2012-10-05 | $23.95 | $24.28 | $23.65 | $24.01 | 8,000 | — | — | — | — | — |
| 2012-10-04 | $24.70 | $24.70 | $23.72 | $23.87 | 73,800 | — | — | — | — | — |
| 2012-10-03 | $23.71 | $24.65 | $23.25 | $24.60 | 43,600 | — | — | — | — | — |
| 2012-10-02 | $24.09 | $24.09 | $23.39 | $23.71 | 37,100 | — | — | — | — | — |
| 2012-10-01 | $23.43 | $24.05 | $23.10 | $23.91 | 34,700 | — | — | — | — | — |
| 2012-09-28 | $23.73 | $23.88 | $23.17 | $23.19 | 37,400 | — | — | — | — | — |
| 2012-09-27 | $23.81 | $24.29 | $23.53 | $23.91 | 30,500 | — | — | — | — | — |
| 2012-09-26 | $24.12 | $24.12 | $23.56 | $23.91 | 20,000 | — | — | — | — | — |
| 2012-09-25 | $24.58 | $24.85 | $24.02 | $24.10 | 33,900 | — | — | — | — | — |
| 2012-09-24 | $23.85 | $24.45 | $23.74 | $24.43 | 18,100 | — | — | — | — | — |
| 2012-09-21 | $23.96 | $24.09 | $23.67 | $24.04 | 41,300 | — | — | — | — | — |
| 2012-09-20 | $23.51 | $23.67 | $23.24 | $23.56 | 5,600 | — | — | — | — | — |
| 2012-09-19 | $24.00 | $24.06 | $23.70 | $23.75 | 19,700 | — | — | — | — | — |
| 2012-09-18 | $23.84 | $24.03 | $23.64 | $23.91 | 15,000 | — | — | — | — | — |
| 2012-09-17 | $24.36 | $24.36 | $23.75 | $23.99 | 30,500 | — | — | — | — | — |
| 2012-09-14 | $24.78 | $25.00 | $24.40 | $24.52 | 31,800 | — | — | — | — | — |
| 2012-09-13 | $23.93 | $25.19 | $23.76 | $24.76 | 34,700 | — | — | — | — | — |
| 2012-09-12 | $24.11 | $24.11 | $23.51 | $23.97 | 18,300 | — | — | — | — | — |
| 2012-09-11 | $23.52 | $24.04 | $23.52 | $23.93 | 19,300 | — | — | — | — | — |
| 2012-09-10 | $23.79 | $23.89 | $23.42 | $23.43 | 16,300 | — | — | — | — | — |
| 2012-09-07 | $23.45 | $23.97 | $23.35 | $23.70 | 18,600 | — | — | — | — | — |
| 2012-09-06 | $23.13 | $23.62 | $23.07 | $23.31 | 41,500 | — | — | — | — | — |
| 2012-09-05 | $23.40 | $23.40 | $22.85 | $23.00 | 27,100 | — | — | — | — | — |
| 2012-09-04 | $22.76 | $23.41 | $22.52 | $23.23 | 18,200 | — | — | — | — | — |
| 2012-08-31 | $22.77 | $22.84 | $22.63 | $22.73 | 27,400 | — | — | — | — | — |
| 2012-08-30 | $22.76 | $22.76 | $22.35 | $22.48 | 21,200 | — | — | — | — | — |
| 2012-08-29 | $22.60 | $23.16 | $22.30 | $22.99 | 35,500 | — | — | — | — | — |
| 2012-08-28 | $22.09 | $22.69 | $21.97 | $22.63 | 19,400 | — | — | — | — | — |
| 2012-08-27 | $22.25 | $22.40 | $21.80 | $22.15 | 39,600 | — | — | — | — | — |
| 2012-08-24 | $22.13 | $22.49 | $21.99 | $22.20 | 37,000 | — | — | — | — | — |
| 2012-08-23 | $22.38 | $22.38 | $21.98 | $22.24 | 15,100 | — | — | — | — | — |
| 2012-08-22 | $22.89 | $22.89 | $22.21 | $22.48 | 24,300 | — | — | — | — | — |
| 2012-08-21 | $23.19 | $23.57 | $22.94 | $22.98 | 27,100 | — | — | — | — | — |
| 2012-08-20 | $23.16 | $23.19 | $22.94 | $23.10 | 17,800 | — | — | — | — | — |
| 2012-08-17 | $22.84 | $23.50 | $22.44 | $23.30 | 26,900 | — | — | — | — | — |
| 2012-08-16 | $22.14 | $22.99 | $22.14 | $22.92 | 24,300 | — | — | — | — | — |
| 2012-08-15 | $21.89 | $22.44 | $21.79 | $22.25 | 55,500 | — | — | — | — | — |
| 2012-08-14 | $22.00 | $22.09 | $21.76 | $22.00 | 46,200 | — | — | — | — | — |
| 2012-08-13 | $21.57 | $21.94 | $21.33 | $21.79 | 39,100 | — | — | — | — | — |
| 2012-08-10 | $21.79 | $21.89 | $21.43 | $21.67 | 28,900 | — | — | — | — | — |
| 2012-08-09 | $21.82 | $22.29 | $21.67 | $22.00 | 28,400 | — | — | — | — | — |
| 2012-08-08 | $21.93 | $22.06 | $21.58 | $21.91 | 38,500 | — | — | — | — | — |
| 2012-08-07 | $22.10 | $22.23 | $21.74 | $22.01 | 68,900 | — | — | — | — | — |
| 2012-08-06 | $21.96 | $22.24 | $21.69 | $21.98 | 35,400 | — | — | — | — | — |
| 2012-08-03 | $21.27 | $22.15 | $21.27 | $21.86 | 98,000 | — | — | — | — | — |
| 2012-08-02 | $20.68 | $21.17 | $20.56 | $20.98 | 69,600 | — | — | — | — | — |
| 2012-08-01 | $20.76 | $21.36 | $20.54 | $20.91 | 125,900 | — | — | — | — | — |
| 2012-07-31 | $21.46 | $21.76 | $20.50 | $20.71 | 97,000 | — | — | — | — | — |
| 2012-07-30 | $22.57 | $22.81 | $22.38 | $22.41 | 19,600 | — | — | — | — | — |
| 2012-07-27 | $21.87 | $22.72 | $21.75 | $22.57 | 35,300 | — | — | — | — | — |
| 2012-07-26 | $21.96 | $22.29 | $21.29 | $21.71 | 43,200 | — | — | — | — | — |
| 2012-07-25 | $21.32 | $21.81 | $21.21 | $21.42 | 33,900 | — | — | — | — | — |
| 2012-07-24 | $21.95 | $21.95 | $20.98 | $21.14 | 30,500 | — | — | — | — | — |
| 2012-07-23 | $22.01 | $22.54 | $21.81 | $21.92 | 13,500 | — | — | — | — | — |
| 2012-07-20 | $23.12 | $23.20 | $22.38 | $22.44 | 32,000 | — | — | — | — | — |
| 2012-07-19 | $23.86 | $24.00 | $23.40 | $23.40 | 10,400 | — | — | — | — | — |
| 2012-07-18 | $22.99 | $23.75 | $22.99 | $23.64 | 52,000 | — | — | — | — | — |
| 2012-07-17 | $22.91 | $23.25 | $22.76 | $22.94 | 13,800 | — | — | — | — | — |
| 2012-07-16 | $23.21 | $23.21 | $22.49 | $22.69 | 22,100 | — | — | — | — | — |
| 2012-07-13 | $23.50 | $24.03 | $22.91 | $23.28 | 69,400 | — | — | — | — | — |
| 2012-07-12 | $22.50 | $23.51 | $22.03 | $23.31 | 31,000 | — | — | — | — | — |
| 2012-07-11 | $23.10 | $23.30 | $22.42 | $22.75 | 60,400 | — | — | — | — | — |
| 2012-07-10 | $23.42 | $23.83 | $22.86 | $23.11 | 48,200 | — | — | — | — | — |
| 2012-07-09 | $23.21 | $23.67 | $22.95 | $23.12 | 34,000 | — | — | — | — | — |
| 2012-07-06 | $23.52 | $23.80 | $23.14 | $23.32 | 17,700 | — | — | — | — | — |
| 2012-07-05 | $23.81 | $24.49 | $23.68 | $23.87 | 45,900 | — | — | — | — | — |
| 2012-07-03 | $23.40 | $23.95 | $23.22 | $23.91 | 24,300 | — | — | — | — | — |
| 2012-07-02 | $23.61 | $23.61 | $22.80 | $23.39 | 40,200 | — | — | — | — | — |
| 2012-06-29 | $23.32 | $24.12 | $22.99 | $23.45 | 60,200 | — | — | — | — | — |
| 2012-06-28 | $22.98 | $23.08 | $22.01 | $22.72 | 66,400 | — | — | — | — | — |
| 2012-06-27 | $23.23 | $23.58 | $22.86 | $23.18 | 42,500 | — | — | — | — | — |
| 2012-06-26 | $23.14 | $23.24 | $22.76 | $23.18 | 36,200 | — | — | — | — | — |
| 2012-06-25 | $23.17 | $23.55 | $23.07 | $23.10 | 36,800 | — | — | — | — | — |
| 2012-06-22 | $23.05 | $23.75 | $23.05 | $23.67 | 144,800 | — | — | — | — | — |
| 2012-06-21 | $24.01 | $24.08 | $22.69 | $22.79 | 53,000 | — | — | — | — | — |
| 2012-06-20 | $24.41 | $24.52 | $23.68 | $23.90 | 27,100 | — | — | — | — | — |
| 2012-06-19 | $23.76 | $24.61 | $23.60 | $24.47 | 51,000 | — | — | — | — | — |
| 2012-06-18 | $23.74 | $23.86 | $23.40 | $23.64 | 41,200 | — | — | — | — | — |
| 2012-06-15 | $23.47 | $24.12 | $23.42 | $24.00 | 61,000 | — | — | — | — | — |
| 2012-06-14 | $22.99 | $23.49 | $22.83 | $23.37 | 28,000 | — | — | — | — | — |
| 2012-06-13 | $23.49 | $23.52 | $22.80 | $22.88 | 69,100 | — | — | — | — | — |
| 2012-06-12 | $22.94 | $23.70 | $22.86 | $23.60 | 50,800 | — | — | — | — | — |
| 2012-06-11 | $23.89 | $23.99 | $22.83 | $22.86 | 60,700 | — | — | — | — | — |
| 2012-06-08 | $22.70 | $23.62 | $22.54 | $23.55 | 36,200 | — | — | — | — | — |
| 2012-06-07 | $23.24 | $23.38 | $22.68 | $22.83 | 42,200 | — | — | — | — | — |
| 2012-06-06 | $21.55 | $22.86 | $21.55 | $22.86 | 45,900 | — | — | — | — | — |
| 2012-06-05 | $21.87 | $21.96 | $21.00 | $21.34 | 148,600 | — | — | — | — | — |
| 2012-06-04 | $22.32 | $22.44 | $21.68 | $22.04 | 64,800 | — | — | — | — | — |
| 2012-06-01 | $22.14 | $22.72 | $22.14 | $22.22 | 62,400 | — | — | — | — | — |
| 2012-05-31 | $22.12 | $23.07 | $22.05 | $22.70 | 75,300 | — | — | — | — | — |
| 2012-05-30 | $22.06 | $22.60 | $21.74 | $22.13 | 25,500 | — | — | — | — | — |
| 2012-05-29 | $22.53 | $22.63 | $21.99 | $22.43 | 42,800 | — | — | — | — | — |
| 2012-05-25 | $22.20 | $22.64 | $22.05 | $22.26 | 25,100 | — | — | — | — | — |
| 2012-05-24 | $22.20 | $22.34 | $21.45 | $22.30 | 47,100 | — | — | — | — | — |
| 2012-05-23 | $21.82 | $22.41 | $21.82 | $22.27 | 75,000 | — | — | — | — | — |
| 2012-05-22 | $22.31 | $22.34 | $21.91 | $22.15 | 46,000 | — | — | — | — | — |
| 2012-05-21 | $22.35 | $22.46 | $22.05 | $22.26 | 49,800 | — | — | — | — | — |
| 2012-05-18 | $21.96 | $22.42 | $21.96 | $22.16 | 54,900 | — | — | — | — | — |
| 2012-05-17 | $22.13 | $22.39 | $21.86 | $21.99 | 65,900 | — | — | — | — | — |
| 2012-05-16 | $21.75 | $22.48 | $21.65 | $22.14 | 78,700 | — | — | — | — | — |
| 2012-05-15 | $22.66 | $22.66 | $21.55 | $21.58 | 101,000 | — | — | — | — | — |
| 2012-05-14 | $23.04 | $23.19 | $22.69 | $22.75 | 28,100 | — | — | — | — | — |
| 2012-05-11 | $23.35 | $23.77 | $23.29 | $23.35 | 59,000 | — | — | — | — | — |
| 2012-05-10 | $23.74 | $23.95 | $23.45 | $23.60 | 32,900 | — | — | — | — | — |
| 2012-05-09 | $23.47 | $23.85 | $23.23 | $23.41 | 52,000 | — | — | — | — | — |
| 2012-05-08 | $23.45 | $24.01 | $23.37 | $23.85 | 37,000 | — | — | — | — | — |
| 2012-05-07 | $23.29 | $24.13 | $23.16 | $23.67 | 63,000 | — | — | — | — | — |
| 2012-05-04 | $24.21 | $24.21 | $23.28 | $23.50 | 43,200 | — | — | — | — | — |
| 2012-05-03 | $25.39 | $25.39 | $24.11 | $24.37 | 56,000 | — | — | — | — | — |
| 2012-05-02 | $25.48 | $25.66 | $24.86 | $25.44 | 40,000 | — | — | — | — | — |
| 2012-05-01 | $25.80 | $26.82 | $25.62 | $25.76 | 61,100 | — | — | — | — | — |
| 2012-04-30 | $26.96 | $26.96 | $25.80 | $25.87 | 61,000 | — | — | — | — | — |
| 2012-04-27 | $24.95 | $27.10 | $24.67 | $27.09 | 89,700 | — | — | — | — | — |
| 2012-04-26 | $22.75 | $24.98 | $22.75 | $24.76 | 134,000 | — | — | — | — | — |
| 2012-04-25 | $22.45 | $22.85 | $22.11 | $22.19 | 78,400 | — | — | — | — | — |
| 2012-04-24 | $22.36 | $22.51 | $21.99 | $22.14 | 134,100 | — | — | — | — | — |
| 2012-04-23 | $22.49 | $22.53 | $22.21 | $22.44 | 31,500 | — | — | — | — | — |
| 2012-04-20 | $22.77 | $23.37 | $22.73 | $23.02 | 52,300 | — | — | — | — | — |
| 2012-04-19 | $23.22 | $23.31 | $22.37 | $22.55 | 33,500 | — | — | — | — | — |
| 2012-04-18 | $23.80 | $23.93 | $23.06 | $23.20 | 31,100 | — | — | — | — | — |
| 2012-04-17 | $23.72 | $24.49 | $23.72 | $23.95 | 24,800 | — | — | — | — | — |
| 2012-04-16 | $23.02 | $23.59 | $22.68 | $23.52 | 31,800 | — | — | — | — | — |
| 2012-04-13 | $23.99 | $24.01 | $22.96 | $22.99 | 35,000 | — | — | — | — | — |
| 2012-04-12 | $22.93 | $24.23 | $22.93 | $24.08 | 28,300 | — | — | — | — | — |
| 2012-04-11 | $23.08 | $23.21 | $22.57 | $22.95 | 58,900 | — | — | — | — | — |
| 2012-04-10 | $23.09 | $23.14 | $22.45 | $22.77 | 68,400 | — | — | — | — | — |
| 2012-04-09 | $23.30 | $23.51 | $22.93 | $23.18 | 59,600 | — | — | — | — | — |
| 2012-04-05 | $23.69 | $24.02 | $23.59 | $23.88 | 60,400 | — | — | — | — | — |
| 2012-04-04 | $23.77 | $24.03 | $23.77 | $23.86 | 48,000 | — | — | — | — | — |
| 2012-04-03 | $24.04 | $24.29 | $23.83 | $24.21 | 49,800 | — | — | — | — | — |
| 2012-04-02 | $23.63 | $24.31 | $23.38 | $24.21 | 64,800 | — | — | — | — | — |
| 2012-03-30 | $24.43 | $24.43 | $23.73 | $23.82 | 67,800 | — | — | — | — | — |
| 2012-03-29 | $24.24 | $24.44 | $23.61 | $24.27 | 59,300 | — | — | — | — | — |
| 2012-03-28 | $24.01 | $24.51 | $24.00 | $24.51 | 56,000 | — | — | — | — | — |
| 2012-03-27 | $24.48 | $24.48 | $24.03 | $24.03 | 34,000 | — | — | — | — | — |
| 2012-03-26 | $24.20 | $24.65 | $24.16 | $24.38 | 40,700 | — | — | — | — | — |
| 2012-03-23 | $22.92 | $23.83 | $22.78 | $23.77 | 45,200 | — | — | — | — | — |
| 2012-03-22 | $22.87 | $23.05 | $22.39 | $22.98 | 37,100 | — | — | — | — | — |
| 2012-03-21 | $23.82 | $23.97 | $23.16 | $23.18 | 51,000 | — | — | — | — | — |
| 2012-03-20 | $23.99 | $24.05 | $23.55 | $23.69 | 99,900 | — | — | — | — | — |
| 2012-03-19 | $24.01 | $24.58 | $23.69 | $24.17 | 68,900 | — | — | — | — | — |
| 2012-03-16 | $23.60 | $24.49 | $23.44 | $24.00 | 96,000 | — | — | — | — | — |
| 2012-03-15 | $23.22 | $23.70 | $22.89 | $23.52 | 56,200 | — | — | — | — | — |
| 2012-03-14 | $23.61 | $23.71 | $23.04 | $23.18 | 57,400 | — | — | — | — | — |
| 2012-03-13 | $22.60 | $23.84 | $22.60 | $23.71 | 44,100 | — | — | — | — | — |
| 2012-03-12 | $22.90 | $22.92 | $22.34 | $22.43 | 29,500 | — | — | — | — | — |
| 2012-03-09 | $22.08 | $23.33 | $22.02 | $22.80 | 37,000 | — | — | — | — | — |
| 2012-03-08 | $22.20 | $22.40 | $21.53 | $22.02 | 30,300 | — | — | — | — | — |
| 2012-03-07 | $21.91 | $22.13 | $21.72 | $22.00 | 58,200 | — | — | — | — | — |
| 2012-03-06 | $21.68 | $22.02 | $21.57 | $21.72 | 57,300 | — | — | — | — | — |
| 2012-03-05 | $22.03 | $22.13 | $21.65 | $22.06 | 43,900 | — | — | — | — | — |
| 2012-03-02 | $22.28 | $22.40 | $21.95 | $22.05 | 81,200 | — | — | — | — | — |
| 2012-03-01 | $22.11 | $22.97 | $21.81 | $22.27 | 87,000 | — | — | — | — | — |
| 2012-02-29 | $22.25 | $22.37 | $21.68 | $21.84 | 118,600 | — | — | — | — | — |
| 2012-02-28 | $22.03 | $22.49 | $21.68 | $22.20 | 88,600 | — | — | — | — | — |
| 2012-02-27 | $21.77 | $22.21 | $21.49 | $22.06 | 92,700 | — | — | — | — | — |
| 2012-02-24 | $23.50 | $23.50 | $22.00 | $22.18 | 60,000 | — | — | — | — | — |
| 2012-02-23 | $24.78 | $24.79 | $23.31 | $23.56 | 77,700 | — | — | — | — | — |
| 2012-02-22 | $24.59 | $25.55 | $24.59 | $24.78 | 50,400 | — | — | — | — | — |
| 2012-02-21 | $25.56 | $25.65 | $24.55 | $24.82 | 31,600 | — | — | — | — | — |
| 2012-02-17 | $25.65 | $25.80 | $25.08 | $25.36 | 19,800 | — | — | — | — | — |
| 2012-02-16 | $24.48 | $25.69 | $24.25 | $25.46 | 23,300 | — | — | — | — | — |
| 2012-02-15 | $25.01 | $25.11 | $24.00 | $24.45 | 52,000 | — | — | — | — | — |
| 2012-02-14 | $25.38 | $25.45 | $24.59 | $24.92 | 54,300 | — | — | — | — | — |
| 2012-02-13 | $25.30 | $25.98 | $25.30 | $25.63 | 16,800 | — | — | — | — | — |
| 2012-02-10 | $25.54 | $25.91 | $24.89 | $25.00 | 30,000 | — | — | — | — | — |
| 2012-02-09 | $25.64 | $25.91 | $25.23 | $25.82 | 28,400 | — | — | — | — | — |
| 2012-02-08 | $25.23 | $25.53 | $24.86 | $25.49 | 25,600 | — | — | — | — | — |
| 2012-02-07 | $25.59 | $25.59 | $25.04 | $25.13 | 22,900 | — | — | — | — | — |
| 2012-02-06 | $25.80 | $26.00 | $25.54 | $25.62 | 22,000 | — | — | — | — | — |
| 2012-02-03 | $25.02 | $26.00 | $24.88 | $25.91 | 91,100 | — | — | — | — | — |
| 2012-02-02 | $24.62 | $24.74 | $24.45 | $24.69 | 35,900 | — | — | — | — | — |
| 2012-02-01 | $24.55 | $24.73 | $24.27 | $24.59 | 76,100 | — | — | — | — | — |
| 2012-01-31 | $24.50 | $24.69 | $24.04 | $24.26 | 25,100 | — | — | — | — | — |
| 2012-01-30 | $24.21 | $24.52 | $23.86 | $24.25 | 24,900 | — | — | — | — | — |
| 2012-01-27 | $23.95 | $24.65 | $23.90 | $24.50 | 19,500 | — | — | — | — | — |
| 2012-01-26 | $24.20 | $24.20 | $23.62 | $24.05 | 44,200 | — | — | — | — | — |
| 2012-01-25 | $24.07 | $24.62 | $24.02 | $24.18 | 33,100 | — | — | — | — | — |
| 2012-01-24 | $23.90 | $24.37 | $23.73 | $24.19 | 29,000 | — | — | — | — | — |
| 2012-01-23 | $24.46 | $24.55 | $23.77 | $24.03 | 34,400 | — | — | — | — | — |
| 2012-01-20 | $24.49 | $24.72 | $24.09 | $24.51 | 20,800 | — | — | — | — | — |
| 2012-01-19 | $24.51 | $24.75 | $24.30 | $24.56 | 21,500 | — | — | — | — | — |
| 2012-01-18 | $23.91 | $24.51 | $23.68 | $24.41 | 37,100 | — | — | — | — | — |
| 2012-01-17 | $23.36 | $24.09 | $22.99 | $23.89 | 86,200 | — | — | — | — | — |
| 2012-01-13 | $23.18 | $23.50 | $22.62 | $23.14 | 79,600 | — | — | — | — | — |
| 2012-01-12 | $22.66 | $23.53 | $22.34 | $23.46 | 26,800 | — | — | — | — | — |
| 2012-01-11 | $22.05 | $22.65 | $22.05 | $22.59 | 227,200 | — | — | — | — | — |
| 2012-01-10 | $22.53 | $22.74 | $22.09 | $22.21 | 81,500 | — | — | — | — | — |
| 2012-01-09 | $22.46 | $22.46 | $21.93 | $22.04 | 56,200 | — | — | — | — | — |
| 2012-01-06 | $22.58 | $22.58 | $21.87 | $22.24 | 54,200 | — | — | — | — | — |
| 2012-01-05 | $22.12 | $22.64 | $21.90 | $22.57 | 22,200 | — | — | — | — | — |
| 2012-01-04 | $22.32 | $22.60 | $21.85 | $22.38 | 48,800 | — | — | — | — | — |
| 2012-01-03 | $23.31 | $23.50 | $22.40 | $22.55 | 49,300 | — | — | — | — | — |
| 2011-12-30 | $22.82 | $22.93 | $22.49 | $22.61 | 47,000 | — | — | — | — | — |
| 2011-12-29 | $22.17 | $23.14 | $22.17 | $22.77 | 36,000 | — | — | — | — | — |
| 2011-12-28 | $22.37 | $22.47 | $21.91 | $22.07 | 35,400 | — | — | — | — | — |
| 2011-12-27 | $21.96 | $22.62 | $21.95 | $22.38 | 15,000 | — | — | — | — | — |
| 2011-12-23 | $22.61 | $22.61 | $21.98 | $22.17 | 23,400 | — | — | — | — | — |
| 2011-12-22 | $22.94 | $23.00 | $22.38 | $22.55 | 24,700 | — | — | — | — | — |
| 2011-12-21 | $22.85 | $23.05 | $21.94 | $22.89 | 41,600 | — | — | — | — | — |
| 2011-12-20 | $22.76 | $23.50 | $22.63 | $22.91 | 62,300 | — | — | — | — | — |
| 2011-12-19 | $22.46 | $22.54 | $21.74 | $22.01 | 81,700 | — | — | — | — | — |
| 2011-12-16 | $22.26 | $23.09 | $21.65 | $22.07 | 113,800 | — | — | — | — | — |
| 2011-12-15 | $22.41 | $22.41 | $21.71 | $22.10 | 51,500 | — | — | — | — | — |
| 2011-12-14 | $21.66 | $22.11 | $21.01 | $21.99 | 90,400 | — | — | — | — | — |
| 2011-12-13 | $22.31 | $23.38 | $21.66 | $22.05 | 99,500 | — | — | — | — | — |
| 2011-12-12 | $21.80 | $21.97 | $21.24 | $21.92 | 41,100 | — | — | — | — | — |
| 2011-12-09 | $21.36 | $22.62 | $21.36 | $22.30 | 84,600 | — | — | — | — | — |
| 2011-12-08 | $21.81 | $21.89 | $21.03 | $21.32 | 55,800 | — | — | — | — | — |
| 2011-12-07 | $21.27 | $22.25 | $20.88 | $22.05 | 58,000 | — | — | — | — | — |
| 2011-12-06 | $20.85 | $21.73 | $20.80 | $21.56 | 44,500 | — | — | — | — | — |
| 2011-12-05 | $21.21 | $21.57 | $20.54 | $20.85 | 62,200 | — | — | — | — | — |
| 2011-12-02 | $20.46 | $20.90 | $20.22 | $20.73 | 30,800 | — | — | — | — | — |
| 2011-12-01 | $20.23 | $20.56 | $19.83 | $19.97 | 48,200 | — | — | — | — | — |
| 2011-11-30 | $19.68 | $20.73 | $19.29 | $20.44 | 146,200 | — | — | — | — | — |
| 2011-11-29 | $18.68 | $18.95 | $18.37 | $18.57 | 58,000 | — | — | — | — | — |
| 2011-11-28 | $19.14 | $19.14 | $18.16 | $18.63 | 56,000 | — | — | — | — | — |
| 2011-11-25 | $18.32 | $18.51 | $18.11 | $18.15 | 33,100 | — | — | — | — | — |
| 2011-11-23 | $19.38 | $19.38 | $18.38 | $18.50 | 56,900 | — | — | — | — | — |
| 2011-11-22 | $20.05 | $20.05 | $19.33 | $19.69 | 44,700 | — | — | — | — | — |
| 2011-11-21 | $20.38 | $20.42 | $19.73 | $20.02 | 55,300 | — | — | — | — | — |
| 2011-11-18 | $21.01 | $21.11 | $20.71 | $20.93 | 48,400 | — | — | — | — | — |
| 2011-11-17 | $21.51 | $21.66 | $20.74 | $20.89 | 64,500 | — | — | — | — | — |
| 2011-11-16 | $21.65 | $22.37 | $21.42 | $21.43 | 50,100 | — | — | — | — | — |
| 2011-11-15 | $21.10 | $22.21 | $21.10 | $22.08 | 36,700 | — | — | — | — | — |
| 2011-11-14 | $22.12 | $22.29 | $21.06 | $21.33 | 75,700 | — | — | — | — | — |
| 2011-11-11 | $21.43 | $22.39 | $21.43 | $22.28 | 59,700 | — | — | — | — | — |
| 2011-11-10 | $21.43 | $21.49 | $20.72 | $21.21 | 50,600 | — | — | — | — | — |
| 2011-11-09 | $21.43 | $21.67 | $20.76 | $20.85 | 67,100 | — | — | — | — | — |
| 2011-11-08 | $22.06 | $22.38 | $21.41 | $22.27 | 61,500 | — | — | — | — | — |
| 2011-11-07 | $21.37 | $21.93 | $20.83 | $21.83 | 52,200 | — | — | — | — | — |
| 2011-11-04 | $21.84 | $21.84 | $21.05 | $21.38 | 50,700 | — | — | — | — | — |
| 2011-11-03 | $21.28 | $22.29 | $20.87 | $22.23 | 66,000 | — | — | — | — | — |
| 2011-11-02 | $20.75 | $21.01 | $20.24 | $20.85 | 101,400 | — | — | — | — | — |
| 2011-11-01 | $20.50 | $21.20 | $20.08 | $20.25 | 88,400 | — | — | — | — | — |
| 2011-10-31 | $21.54 | $22.21 | $21.00 | $21.65 | 76,500 | — | — | — | — | — |
| 2011-10-28 | $22.42 | $23.03 | $22.10 | $22.17 | 145,700 | — | — | — | — | — |
| 2011-10-27 | $21.00 | $22.82 | $20.63 | $22.51 | 218,800 | — | — | — | — | — |
| 2011-10-26 | $19.47 | $19.47 | $18.03 | $18.64 | 79,200 | — | — | — | — | — |
| 2011-10-25 | $18.96 | $19.56 | $18.68 | $18.93 | 102,300 | — | — | — | — | — |
| 2011-10-24 | $17.81 | $19.30 | $17.81 | $19.25 | 68,800 | — | — | — | — | — |
| 2011-10-21 | $17.28 | $17.82 | $16.90 | $17.78 | 86,300 | — | — | — | — | — |
| 2011-10-20 | $17.02 | $17.45 | $16.33 | $16.88 | 98,700 | — | — | — | — | — |
| 2011-10-19 | $17.00 | $17.41 | $16.78 | $16.99 | 113,500 | — | — | — | — | — |
| 2011-10-18 | $17.05 | $17.21 | $16.74 | $17.04 | 183,000 | — | — | — | — | — |
| 2011-10-17 | $17.84 | $17.99 | $17.10 | $17.12 | 84,200 | — | — | — | — | — |
| 2011-10-14 | $18.16 | $18.16 | $17.86 | $18.00 | 119,300 | — | — | — | — | — |
| 2011-10-13 | $18.14 | $18.41 | $17.88 | $17.97 | 70,200 | — | — | — | — | — |
| 2011-10-12 | $17.90 | $18.52 | $17.83 | $18.36 | 134,400 | — | — | — | — | — |
| 2011-10-11 | $17.49 | $18.00 | $17.44 | $17.83 | 62,900 | — | — | — | — | — |
| 2011-10-10 | $17.33 | $17.83 | $17.01 | $17.78 | 88,600 | — | — | — | — | — |
| 2011-10-07 | $17.35 | $17.35 | $16.53 | $16.84 | 84,900 | — | — | — | — | — |
| 2011-10-06 | $17.93 | $17.93 | $16.97 | $17.32 | 109,000 | — | — | — | — | — |
| 2011-10-05 | $18.79 | $19.08 | $17.86 | $17.95 | 54,700 | — | — | — | — | — |
| 2011-10-04 | $16.25 | $18.98 | $16.10 | $18.86 | 109,800 | — | — | — | — | — |
| 2011-10-03 | $17.61 | $18.09 | $16.47 | $16.49 | 100,600 | — | — | — | — | — |
| 2011-09-30 | $17.61 | $18.44 | $17.61 | $17.76 | 97,700 | — | — | — | — | — |
| 2011-09-29 | $17.28 | $18.10 | $17.20 | $18.10 | 75,800 | — | — | — | — | — |
| 2011-09-28 | $17.72 | $17.72 | $16.57 | $16.72 | 62,300 | — | — | — | — | — |
| 2011-09-27 | $17.62 | $18.43 | $17.43 | $17.78 | 147,100 | — | — | — | — | — |
| 2011-09-26 | $17.32 | $17.39 | $16.55 | $17.13 | 122,300 | — | — | — | — | — |
| 2011-09-23 | $17.53 | $17.91 | $16.90 | $17.12 | 109,000 | — | — | — | — | — |
| 2011-09-22 | $17.10 | $18.08 | $17.03 | $17.70 | 158,600 | — | — | — | — | — |
| 2011-09-21 | $19.53 | $19.72 | $17.74 | $17.85 | 158,200 | — | — | — | — | — |
| 2011-09-20 | $21.30 | $21.35 | $19.61 | $19.62 | 109,700 | — | — | — | — | — |
| 2011-09-19 | $20.85 | $21.35 | $20.49 | $21.07 | 49,000 | — | — | — | — | — |
| 2011-09-16 | $20.81 | $21.45 | $20.47 | $21.38 | 136,200 | — | — | — | — | — |
| 2011-09-15 | $21.35 | $21.35 | $20.51 | $20.80 | 40,800 | — | — | — | — | — |
| 2011-09-14 | $21.10 | $21.58 | $20.27 | $21.17 | 54,400 | — | — | — | — | — |
| 2011-09-13 | $20.73 | $21.26 | $20.40 | $20.89 | 69,300 | — | — | — | — | — |
| 2011-09-12 | $20.02 | $20.76 | $19.98 | $20.62 | 50,100 | — | — | — | — | — |
| 2011-09-09 | $20.71 | $21.13 | $19.91 | $20.50 | 76,000 | — | — | — | — | — |
| 2011-09-08 | $21.16 | $21.93 | $20.89 | $21.14 | 106,500 | — | — | — | — | — |
| 2011-09-07 | $20.91 | $21.50 | $20.55 | $21.47 | 59,400 | — | — | — | — | — |
| 2011-09-06 | $20.05 | $20.55 | $19.53 | $20.42 | 62,100 | — | — | — | — | — |
| 2011-09-02 | $21.00 | $21.77 | $20.64 | $20.68 | 81,500 | — | — | — | — | — |
| 2011-09-01 | $23.20 | $23.41 | $21.75 | $21.81 | 121,500 | — | — | — | — | — |
| 2011-08-31 | $24.15 | $24.62 | $22.88 | $23.30 | 141,400 | — | — | — | — | — |
| 2011-08-30 | $23.76 | $24.25 | $23.17 | $23.93 | 167,600 | — | — | — | — | — |
| 2011-08-29 | $22.83 | $23.98 | $22.49 | $23.92 | 101,600 | — | — | — | — | — |
| 2011-08-26 | $21.35 | $22.74 | $20.96 | $22.48 | 87,100 | — | — | — | — | — |
| 2011-08-25 | $22.14 | $22.50 | $20.88 | $21.57 | 70,000 | — | — | — | — | — |
| 2011-08-24 | $22.21 | $22.77 | $21.17 | $21.83 | 134,200 | — | — | — | — | — |
| 2011-08-23 | $20.15 | $22.31 | $19.95 | $22.28 | 128,300 | — | — | — | — | — |
| 2011-08-22 | $20.71 | $20.71 | $19.67 | $19.98 | 87,000 | — | — | — | — | — |
| 2011-08-19 | $19.65 | $21.08 | $19.65 | $19.91 | 110,500 | — | — | — | — | — |
| 2011-08-18 | $21.42 | $21.42 | $20.10 | $20.24 | 140,000 | — | — | — | — | — |
| 2011-08-17 | $22.33 | $22.78 | $21.91 | $22.31 | 81,700 | — | — | — | — | — |
| 2011-08-16 | $22.19 | $22.67 | $21.64 | $22.12 | 80,900 | — | — | — | — | — |
| 2011-08-15 | $21.88 | $22.70 | $21.61 | $22.67 | 69,600 | — | — | — | — | — |
| 2011-08-12 | $21.36 | $21.95 | $20.83 | $21.63 | 108,900 | — | — | — | — | — |
| 2011-08-11 | $19.58 | $21.48 | $19.40 | $21.05 | 172,900 | — | — | — | — | — |
| 2011-08-10 | $20.72 | $20.96 | $19.36 | $19.39 | 128,200 | — | — | — | — | — |
| 2011-08-09 | $20.37 | $21.48 | $18.68 | $21.39 | 158,300 | — | — | — | — | — |
| 2011-08-08 | $20.39 | $21.66 | $19.78 | $19.78 | 174,100 | — | — | — | — | — |
| 2011-08-05 | $22.06 | $22.28 | $20.72 | $21.42 | 100,800 | — | — | — | — | — |
| 2011-08-04 | $23.23 | $23.58 | $21.57 | $21.67 | 132,100 | — | — | — | — | — |
| 2011-08-03 | $23.70 | $23.85 | $22.82 | $23.63 | 102,800 | — | — | — | — | — |
| 2011-08-02 | $24.81 | $24.89 | $23.72 | $23.74 | 178,900 | — | — | — | — | — |
| 2011-08-01 | $26.59 | $26.59 | $24.91 | $25.25 | 192,100 | — | — | — | — | — |
| 2011-07-29 | $26.73 | $27.26 | $26.16 | $26.31 | 157,800 | — | — | — | — | — |
| 2011-07-28 | $29.77 | $29.77 | $26.65 | $26.79 | 261,700 | — | — | — | — | — |
| 2011-07-27 | $31.82 | $31.89 | $30.29 | $30.38 | 100,000 | — | — | — | — | — |
| 2011-07-26 | $32.77 | $32.78 | $31.30 | $32.03 | 77,500 | — | — | — | — | — |
| 2011-07-25 | $33.15 | $33.59 | $32.64 | $32.92 | 50,700 | — | — | — | — | — |
| 2011-07-22 | $34.71 | $34.95 | $33.68 | $33.78 | 79,000 | — | — | — | — | — |
| 2011-07-21 | $33.61 | $34.88 | $33.55 | $34.84 | 106,200 | — | — | — | — | — |
| 2011-07-20 | $33.52 | $33.81 | $32.89 | $33.35 | 53,900 | — | — | — | — | — |
| 2011-07-19 | $31.59 | $33.45 | $31.47 | $33.40 | 214,500 | — | — | — | — | — |
| 2011-07-18 | $31.92 | $32.14 | $30.92 | $31.25 | 60,700 | — | — | — | — | — |
| 2011-07-15 | $31.62 | $32.47 | $31.62 | $32.17 | 59,600 | — | — | — | — | — |
| 2011-07-14 | $32.43 | $32.62 | $31.25 | $31.46 | 35,500 | — | — | — | — | — |
| 2011-07-13 | $32.23 | $32.74 | $31.45 | $32.23 | 72,800 | — | — | — | — | — |
| 2011-07-12 | $31.63 | $32.48 | $31.63 | $31.87 | 49,500 | — | — | — | — | — |
| 2011-07-11 | $31.95 | $32.40 | $31.55 | $31.83 | 57,300 | — | — | — | — | — |
| 2011-07-08 | $30.93 | $32.60 | $30.77 | $32.51 | 64,900 | — | — | — | — | — |
| 2011-07-07 | $31.56 | $31.99 | $31.18 | $31.60 | 110,600 | — | — | — | — | — |
| 2011-07-06 | $31.72 | $31.72 | $30.52 | $31.17 | 126,300 | — | — | — | — | — |
| 2011-07-05 | $32.06 | $32.31 | $31.56 | $31.92 | 90,500 | — | — | — | — | — |
| 2011-07-01 | $31.50 | $32.36 | $31.31 | $32.15 | 67,600 | — | — | — | — | — |
| 2011-06-30 | $29.91 | $31.71 | $29.57 | $31.51 | 93,200 | — | — | — | — | — |
| 2011-06-29 | $29.37 | $29.82 | $28.96 | $29.70 | 77,400 | — | — | — | — | — |
| 2011-06-28 | $29.21 | $29.44 | $28.71 | $29.22 | 103,200 | — | — | — | — | — |
| 2011-06-27 | $28.93 | $29.42 | $28.53 | $29.12 | 77,800 | — | — | — | — | — |
| 2011-06-24 | $27.78 | $29.29 | $27.78 | $28.82 | 306,200 | — | — | — | — | — |
| 2011-06-23 | $28.01 | $28.85 | $27.70 | $28.72 | 116,100 | — | — | — | — | — |
| 2011-06-22 | $28.23 | $28.99 | $28.23 | $28.47 | 154,400 | — | — | — | — | — |
| 2011-06-21 | $27.46 | $28.48 | $27.41 | $28.39 | 156,200 | — | — | — | — | — |
| 2011-06-20 | $26.44 | $27.53 | $26.44 | $27.11 | 56,000 | — | — | — | — | — |
| 2011-06-17 | $26.75 | $27.10 | $26.17 | $26.44 | 115,100 | — | — | — | — | — |
| 2011-06-16 | $26.49 | $27.16 | $25.98 | $26.55 | 73,400 | — | — | — | — | — |
| 2011-06-15 | $26.99 | $27.29 | $26.37 | $26.49 | 59,600 | — | — | — | — | — |
| 2011-06-14 | $27.46 | $27.57 | $27.17 | $27.49 | 69,500 | — | — | — | — | — |
| 2011-06-13 | $26.45 | $27.39 | $26.29 | $26.99 | 67,400 | — | — | — | — | — |
| 2011-06-10 | $26.69 | $26.99 | $25.70 | $26.25 | 135,200 | — | — | — | — | — |
| 2011-06-09 | $26.79 | $27.70 | $26.67 | $26.94 | 96,500 | — | — | — | — | — |
| 2011-06-08 | $26.99 | $27.60 | $26.67 | $26.68 | 128,800 | — | — | — | — | — |
| 2011-06-07 | $28.30 | $28.30 | $27.16 | $27.18 | 52,500 | — | — | — | — | — |
| 2011-06-06 | $28.12 | $28.44 | $27.91 | $27.95 | 52,800 | — | — | — | — | — |
| 2011-06-03 | $27.92 | $28.93 | $27.92 | $28.30 | 84,900 | — | — | — | — | — |
| 2011-06-02 | $27.87 | $28.82 | $27.66 | $28.66 | 69,200 | — | — | — | — | — |
| 2011-06-01 | $29.22 | $29.24 | $27.44 | $27.89 | 189,200 | — | — | — | — | — |
| 2011-05-31 | $28.78 | $29.73 | $28.57 | $29.42 | 155,700 | — | — | — | — | — |
| 2011-05-27 | $29.34 | $29.49 | $27.85 | $28.29 | 62,400 | — | — | — | — | — |
| 2011-05-26 | $27.34 | $29.25 | $27.21 | $29.20 | 70,900 | — | — | — | — | — |
| 2011-05-25 | $26.98 | $27.84 | $26.80 | $27.42 | 65,600 | — | — | — | — | — |
| 2011-05-24 | $28.25 | $28.28 | $26.87 | $27.17 | 105,000 | — | — | — | — | — |
| 2011-05-23 | $28.64 | $28.74 | $27.67 | $28.20 | 95,200 | — | — | — | — | — |
| 2011-05-20 | $29.36 | $29.67 | $28.62 | $29.03 | 50,400 | — | — | — | — | — |
| 2011-05-19 | $30.11 | $30.40 | $29.23 | $29.59 | 63,100 | — | — | — | — | — |
| 2011-05-18 | $29.21 | $30.06 | $29.21 | $29.87 | 58,300 | — | — | — | — | — |
| 2011-05-17 | $29.68 | $30.23 | $29.21 | $29.35 | 40,800 | — | — | — | — | — |
| 2011-05-16 | $30.59 | $30.73 | $30.03 | $30.10 | 42,200 | — | — | — | — | — |
| 2011-05-13 | $31.59 | $31.93 | $30.50 | $30.66 | 38,900 | — | — | — | — | — |
| 2011-05-12 | $31.14 | $31.99 | $30.35 | $31.61 | 48,000 | — | — | — | — | — |
| 2011-05-11 | $31.69 | $31.69 | $30.89 | $31.32 | 62,100 | — | — | — | — | — |
| 2011-05-10 | $31.06 | $31.78 | $30.71 | $31.72 | 132,200 | — | — | — | — | — |
| 2011-05-09 | $30.79 | $31.18 | $30.55 | $30.84 | 78,000 | — | — | — | — | — |
| 2011-05-06 | $31.10 | $31.26 | $30.66 | $30.98 | 123,700 | — | — | — | — | — |
| 2011-05-05 | $29.65 | $30.98 | $29.40 | $30.21 | 57,700 | — | — | — | — | — |
| 2011-05-04 | $30.98 | $31.14 | $28.90 | $29.80 | 107,000 | — | — | — | — | — |
| 2011-05-03 | $31.39 | $31.93 | $30.62 | $30.95 | 84,000 | — | — | — | — | — |
| 2011-05-02 | $31.17 | $32.12 | $31.13 | $31.45 | 176,000 | — | — | — | — | — |
| 2011-04-29 | $31.35 | $31.62 | $30.80 | $30.85 | 80,000 | — | — | — | — | — |
| 2011-04-28 | $32.61 | $32.99 | $29.82 | $31.15 | 419,900 | — | — | — | — | — |
| 2011-04-27 | $28.30 | $28.33 | $27.57 | $27.85 | 81,300 | — | — | — | — | — |
| 2011-04-26 | $27.80 | $28.76 | $27.64 | $28.36 | 109,100 | — | — | — | — | — |
| 2011-04-25 | $26.87 | $27.83 | $26.73 | $27.62 | 83,500 | — | — | — | — | — |
| 2011-04-21 | $27.00 | $27.00 | $26.46 | $26.84 | 99,900 | — | — | — | — | — |
| 2011-04-20 | $26.77 | $26.94 | $26.30 | $26.87 | 61,800 | — | — | — | — | — |
| 2011-04-19 | $25.92 | $26.48 | $25.65 | $26.07 | 73,500 | — | — | — | — | — |
| 2011-04-18 | $26.47 | $26.47 | $25.54 | $25.75 | 58,200 | — | — | — | — | — |
| 2011-04-15 | $27.36 | $27.50 | $26.74 | $26.95 | 108,600 | — | — | — | — | — |
| 2011-04-14 | $25.93 | $27.52 | $25.93 | $27.41 | 73,100 | — | — | — | — | — |
| 2011-04-13 | $26.57 | $26.76 | $25.78 | $26.26 | 58,100 | — | — | — | — | — |
| 2011-04-12 | $27.05 | $27.28 | $26.21 | $26.26 | 76,900 | — | — | — | — | — |
| 2011-04-11 | $27.27 | $27.85 | $27.08 | $27.41 | 83,200 | — | — | — | — | — |
| 2011-04-08 | $28.91 | $28.93 | $27.00 | $27.18 | 94,900 | — | — | — | — | — |
| 2011-04-07 | $28.04 | $29.47 | $27.99 | $28.62 | 218,000 | — | — | — | — | — |
| 2011-04-06 | $27.02 | $28.03 | $26.93 | $27.95 | 56,600 | — | — | — | — | — |
| 2011-04-05 | $26.75 | $27.20 | $26.59 | $26.74 | 67,400 | — | — | — | — | — |
| 2011-04-04 | $26.80 | $27.12 | $26.68 | $26.88 | 99,400 | — | — | — | — | — |
| 2011-04-01 | $26.52 | $26.85 | $26.19 | $26.72 | 185,100 | — | — | — | — | — |
| 2011-03-31 | $25.57 | $26.29 | $25.51 | $26.19 | 176,400 | — | — | — | — | — |
| 2011-03-30 | $25.37 | $25.76 | $25.37 | $25.60 | 105,000 | — | — | — | — | — |
| 2011-03-29 | $25.01 | $25.33 | $24.89 | $25.25 | 75,400 | — | — | — | — | — |
| 2011-03-28 | $25.38 | $25.54 | $25.00 | $25.10 | 48,300 | — | — | — | — | — |
| 2011-03-25 | $25.48 | $25.71 | $25.25 | $25.36 | 49,300 | — | — | — | — | — |
| 2011-03-24 | $25.20 | $25.38 | $24.60 | $25.24 | 67,700 | — | — | — | — | — |
| 2011-03-23 | $25.23 | $25.33 | $24.85 | $25.02 | 64,500 | — | — | — | — | — |
| 2011-03-22 | $25.47 | $25.56 | $24.82 | $25.23 | 80,800 | — | — | — | — | — |
| 2011-03-21 | $24.74 | $25.63 | $24.67 | $25.35 | 161,200 | — | — | — | — | — |
| 2011-03-18 | $24.00 | $24.84 | $23.99 | $24.29 | 92,700 | — | — | — | — | — |
| 2011-03-17 | $23.62 | $24.01 | $23.42 | $23.51 | 48,500 | — | — | — | — | — |
| 2011-03-16 | $23.06 | $23.61 | $22.92 | $22.96 | 73,100 | — | — | — | — | — |
| 2011-03-15 | $22.65 | $23.30 | $22.15 | $23.06 | 54,800 | — | — | — | — | — |
| 2011-03-14 | $22.89 | $23.51 | $22.57 | $22.92 | 45,500 | — | — | — | — | — |
| 2011-03-11 | $23.47 | $23.60 | $22.90 | $23.42 | 74,800 | — | — | — | — | — |
| 2011-03-10 | $24.55 | $24.56 | $23.26 | $23.70 | 82,800 | — | — | — | — | — |
| 2011-03-09 | $24.90 | $25.14 | $24.63 | $24.93 | 55,300 | — | — | — | — | — |
| 2011-03-08 | $24.80 | $25.43 | $24.62 | $24.96 | 59,300 | — | — | — | — | — |
| 2011-03-07 | $25.16 | $25.66 | $24.24 | $24.91 | 71,500 | — | — | — | — | — |
| 2011-03-04 | $25.50 | $25.60 | $24.55 | $25.07 | 61,100 | — | — | — | — | — |
| 2011-03-03 | $25.90 | $26.22 | $25.45 | $25.60 | 97,200 | — | — | — | — | — |
| 2011-03-02 | $25.05 | $25.37 | $24.81 | $25.19 | 65,800 | — | — | — | — | — |
| 2011-03-01 | $26.39 | $26.59 | $24.96 | $25.02 | 154,400 | — | — | — | — | — |
| 2011-02-28 | $25.49 | $26.62 | $25.32 | $26.02 | 163,100 | — | — | — | — | — |
| 2011-02-25 | $24.21 | $25.47 | $24.17 | $25.20 | 182,100 | — | — | — | — | — |
| 2011-02-24 | $23.61 | $24.46 | $22.81 | $23.89 | 752,400 | — | — | — | — | — |
| 2011-02-23 | $21.30 | $21.30 | $20.55 | $20.81 | 53,400 | — | — | — | — | — |
| 2011-02-22 | $21.55 | $21.89 | $20.98 | $21.22 | 46,900 | — | — | — | — | — |
| 2011-02-18 | $22.05 | $22.05 | $21.67 | $21.94 | 33,500 | — | — | — | — | — |
| 2011-02-17 | $21.86 | $22.07 | $21.55 | $21.86 | 26,200 | — | — | — | — | — |
| 2011-02-16 | $22.05 | $22.18 | $21.65 | $21.97 | 16,800 | — | — | — | — | — |
| 2011-02-15 | $21.94 | $22.12 | $21.72 | $21.98 | 26,500 | — | — | — | — | — |
| 2011-02-14 | $22.32 | $22.47 | $21.88 | $21.97 | 26,700 | — | — | — | — | — |
| 2011-02-11 | $21.63 | $22.25 | $21.51 | $22.23 | 41,200 | — | — | — | — | — |
| 2011-02-10 | $21.78 | $22.05 | $21.52 | $21.67 | 29,000 | — | — | — | — | — |
| 2011-02-09 | $22.08 | $22.45 | $21.80 | $22.10 | 31,600 | — | — | — | — | — |
| 2011-02-08 | $22.67 | $22.68 | $21.97 | $22.27 | 28,700 | — | — | — | — | — |
| 2011-02-07 | $22.07 | $22.98 | $22.07 | $22.65 | 16,800 | — | — | — | — | — |
| 2011-02-04 | $22.53 | $22.53 | $21.59 | $21.96 | 28,800 | — | — | — | — | — |
| 2011-02-03 | $22.17 | $22.77 | $21.95 | $22.69 | 26,700 | — | — | — | — | — |
| 2011-02-02 | $22.50 | $22.75 | $22.11 | $22.31 | 18,400 | — | — | — | — | — |
| 2011-02-01 | $21.32 | $22.72 | $21.05 | $22.60 | 34,800 | — | — | — | — | — |
| 2011-01-31 | $21.62 | $21.83 | $20.82 | $21.16 | 60,100 | — | — | — | — | — |
| 2011-01-28 | $22.95 | $22.97 | $20.81 | $21.50 | 64,200 | — | — | — | — | — |
| 2011-01-27 | $22.99 | $23.09 | $22.83 | $22.94 | 32,500 | — | — | — | — | — |
| 2011-01-26 | $23.15 | $23.33 | $22.84 | $23.09 | 36,100 | — | — | — | — | — |
| 2011-01-25 | $22.50 | $23.31 | $22.50 | $23.08 | 44,500 | — | — | — | — | — |
| 2011-01-24 | $21.98 | $22.91 | $21.63 | $22.78 | 33,000 | — | — | — | — | — |
| 2011-01-21 | $22.21 | $22.41 | $21.57 | $21.89 | 57,000 | — | — | — | — | — |
| 2011-01-20 | $21.57 | $21.96 | $21.05 | $21.90 | 48,300 | — | — | — | — | — |
| 2011-01-19 | $23.32 | $23.36 | $21.79 | $21.86 | 54,700 | — | — | — | — | — |
| 2011-01-18 | $23.93 | $23.93 | $23.35 | $23.41 | 37,800 | — | — | — | — | — |
| 2011-01-14 | $24.00 | $24.00 | $23.88 | $23.96 | 38,100 | — | — | — | — | — |
| 2011-01-13 | $23.67 | $24.01 | $23.65 | $24.01 | 44,100 | — | — | — | — | — |
| 2011-01-12 | $23.67 | $24.00 | $23.27 | $23.68 | 47,700 | — | — | — | — | — |
| 2011-01-11 | $22.00 | $23.40 | $21.81 | $23.37 | 83,500 | — | — | — | — | — |
| 2011-01-10 | $21.95 | $22.00 | $21.43 | $21.90 | 28,400 | — | — | — | — | — |
| 2011-01-07 | $22.46 | $22.50 | $21.25 | $22.21 | 31,000 | — | — | — | — | — |
| 2011-01-06 | $23.23 | $23.23 | $22.22 | $22.48 | 22,700 | — | — | — | — | — |
| 2011-01-05 | $23.18 | $23.35 | $22.83 | $23.28 | 17,900 | — | — | — | — | — |
| 2011-01-04 | $24.04 | $24.16 | $22.63 | $23.28 | 34,300 | — | — | — | — | — |
| 2011-01-03 | $23.90 | $24.23 | $23.66 | $24.00 | 44,500 | — | — | — | — | — |
| 2010-12-31 | $23.90 | $24.10 | $23.45 | $23.57 | 20,700 | — | — | — | — | — |
| 2010-12-30 | $23.87 | $24.10 | $23.76 | $23.90 | 42,300 | — | — | — | — | — |
| 2010-12-29 | $24.13 | $24.28 | $23.92 | $23.99 | 27,100 | — | — | — | — | — |
| 2010-12-28 | $23.88 | $24.25 | $23.67 | $24.11 | 18,700 | — | — | — | — | — |
| 2010-12-27 | $22.78 | $23.88 | $22.78 | $23.77 | 40,000 | — | — | — | — | — |
| 2010-12-23 | $23.81 | $24.03 | $23.69 | $23.78 | 20,000 | — | — | — | — | — |
| 2010-12-22 | $23.88 | $23.98 | $23.41 | $23.78 | 23,500 | — | — | — | — | — |
| 2010-12-21 | $23.31 | $23.75 | $22.94 | $23.70 | 44,900 | — | — | — | — | — |
| 2010-12-20 | $23.36 | $23.56 | $22.20 | $23.00 | 108,000 | — | — | — | — | — |
| 2010-12-17 | $24.14 | $24.44 | $22.87 | $23.31 | 98,300 | — | — | — | — | — |
| 2010-12-16 | $23.71 | $24.29 | $23.42 | $24.23 | 48,100 | — | — | — | — | — |
| 2010-12-15 | $23.37 | $24.23 | $23.37 | $23.71 | 103,500 | — | — | — | — | — |
| 2010-12-14 | $22.93 | $23.58 | $22.63 | $23.49 | 60,100 | — | — | — | — | — |
| 2010-12-13 | $23.40 | $23.40 | $22.55 | $22.92 | 59,400 | — | — | — | — | — |
| 2010-12-10 | $22.19 | $23.42 | $22.06 | $23.22 | 58,500 | — | — | — | — | — |
| 2010-12-09 | $22.16 | $22.26 | $21.78 | $22.21 | 14,900 | — | — | — | — | — |
| 2010-12-08 | $22.06 | $22.06 | $21.51 | $21.94 | 20,000 | — | — | — | — | — |
| 2010-12-07 | $22.00 | $22.18 | $21.63 | $21.91 | 40,700 | — | — | — | — | — |
| 2010-12-06 | $21.42 | $21.99 | $21.42 | $21.81 | 23,400 | — | — | — | — | — |
| 2010-12-03 | $20.38 | $21.70 | $20.18 | $21.57 | 32,400 | — | — | — | — | — |
| 2010-12-02 | $20.02 | $20.60 | $19.92 | $20.50 | 26,000 | — | — | — | — | — |
| 2010-12-01 | $19.60 | $19.98 | $19.55 | $19.96 | 71,600 | — | — | — | — | — |
| 2010-11-30 | $19.45 | $19.46 | $18.95 | $19.19 | 55,900 | — | — | — | — | — |
| 2010-11-29 | $20.36 | $20.36 | $19.46 | $19.75 | 81,200 | — | — | — | — | — |
| 2010-11-26 | $20.60 | $20.85 | $20.42 | $20.46 | 28,000 | — | — | — | — | — |
| 2010-11-24 | $20.89 | $21.03 | $20.56 | $20.87 | 28,600 | — | — | — | — | — |
| 2010-11-23 | $21.05 | $21.07 | $20.08 | $20.57 | 44,100 | — | — | — | — | — |
| 2010-11-22 | $20.58 | $21.54 | $20.12 | $21.38 | 38,600 | — | — | — | — | — |
| 2010-11-19 | $20.42 | $20.94 | $20.29 | $20.78 | 27,300 | — | — | — | — | — |
| 2010-11-18 | $19.57 | $20.67 | $19.55 | $20.41 | 26,800 | — | — | — | — | — |
| 2010-11-17 | $19.79 | $19.79 | $19.30 | $19.42 | 10,100 | — | — | — | — | — |
| 2010-11-16 | $20.06 | $20.15 | $19.30 | $19.75 | 33,800 | — | — | — | — | — |
| 2010-11-15 | $20.09 | $20.36 | $19.65 | $20.22 | 15,500 | — | — | — | — | — |
| 2010-11-12 | $20.45 | $20.50 | $19.69 | $19.96 | 33,400 | — | — | — | — | — |
| 2010-11-11 | $20.20 | $20.70 | $20.12 | $20.65 | 27,000 | — | — | — | — | — |
| 2010-11-10 | $20.55 | $20.68 | $20.20 | $20.48 | 54,200 | — | — | — | — | — |
| 2010-11-09 | $21.93 | $21.93 | $20.44 | $20.53 | 40,500 | — | — | — | — | — |
| 2010-11-08 | $21.29 | $22.00 | $21.19 | $21.94 | 43,800 | — | — | — | — | — |
| 2010-11-05 | $21.47 | $21.74 | $21.30 | $21.46 | 49,600 | — | — | — | — | — |
| 2010-11-04 | $21.08 | $21.46 | $20.75 | $21.44 | 71,700 | — | — | — | — | — |
| 2010-11-03 | $20.19 | $20.57 | $19.94 | $20.55 | 33,600 | — | — | — | — | — |
| 2010-11-02 | $19.34 | $20.14 | $19.08 | $20.11 | 35,800 | — | — | — | — | — |
| 2010-11-01 | $19.83 | $20.00 | $18.92 | $19.32 | 32,800 | — | — | — | — | — |
| 2010-10-29 | $19.05 | $19.74 | $18.94 | $19.66 | 38,800 | — | — | — | — | — |
| 2010-10-28 | $19.36 | $19.41 | $18.37 | $19.22 | 74,300 | — | — | — | — | — |
| 2010-10-27 | $19.01 | $19.01 | $18.29 | $18.90 | 66,300 | — | — | — | — | — |
| 2010-10-26 | $19.48 | $19.48 | $19.11 | $19.14 | 30,600 | — | — | — | — | — |
| 2010-10-25 | $19.79 | $20.02 | $19.34 | $19.71 | 24,000 | — | — | — | — | — |
| 2010-10-22 | $19.84 | $19.84 | $19.38 | $19.62 | 17,900 | — | — | — | — | — |
| 2010-10-21 | $20.15 | $20.15 | $18.96 | $19.78 | 50,200 | — | — | — | — | — |
| 2010-10-20 | $19.67 | $20.17 | $19.29 | $19.98 | 34,000 | — | — | — | — | — |
| 2010-10-19 | $19.63 | $20.43 | $19.26 | $19.46 | 40,200 | — | — | — | — | — |
| 2010-10-18 | $19.60 | $20.06 | $19.39 | $20.04 | 27,300 | — | — | — | — | — |
| 2010-10-15 | $20.15 | $20.15 | $19.43 | $19.64 | 45,400 | — | — | — | — | — |
| 2010-10-14 | $19.73 | $19.90 | $19.57 | $19.81 | 45,600 | — | — | — | — | — |
| 2010-10-13 | $19.45 | $19.88 | $19.13 | $19.68 | 44,900 | — | — | — | — | — |
| 2010-10-12 | $19.00 | $19.37 | $18.51 | $19.31 | 29,200 | — | — | — | — | — |
| 2010-10-11 | $19.42 | $19.57 | $18.88 | $19.15 | 19,900 | — | — | — | — | — |
| 2010-10-08 | $19.54 | $19.88 | $19.43 | $19.47 | 27,800 | — | — | — | — | — |
| 2010-10-07 | $19.90 | $19.90 | $19.32 | $19.57 | 20,700 | — | — | — | — | — |
| 2010-10-06 | $19.56 | $19.89 | $19.36 | $19.75 | 18,900 | — | — | — | — | — |
| 2010-10-05 | $18.71 | $19.83 | $18.71 | $19.57 | 53,700 | — | — | — | — | — |
| 2010-10-04 | $19.51 | $19.63 | $18.57 | $18.64 | 33,100 | — | — | — | — | — |
| 2010-10-01 | $19.15 | $19.92 | $18.69 | $19.66 | 28,100 | — | — | — | — | — |
| 2010-09-30 | $19.05 | $19.42 | $18.74 | $18.91 | 34,300 | — | — | — | — | — |
| 2010-09-29 | $18.18 | $18.96 | $18.08 | $18.86 | 40,300 | — | — | — | — | — |
| 2010-09-28 | $18.13 | $18.39 | $17.42 | $18.32 | 36,900 | — | — | — | — | — |
| 2010-09-27 | $18.24 | $18.29 | $17.80 | $18.12 | 54,200 | — | — | — | — | — |
| 2010-09-24 | $17.10 | $18.43 | $17.10 | $18.29 | 60,000 | — | — | — | — | — |
| 2010-09-23 | $17.54 | $17.60 | $16.82 | $16.83 | 77,800 | — | — | — | — | — |
| 2010-09-22 | $18.36 | $18.36 | $17.56 | $17.68 | 36,100 | — | — | — | — | — |
| 2010-09-21 | $18.92 | $19.06 | $18.38 | $18.41 | 50,500 | — | — | — | — | — |
| 2010-09-20 | $18.14 | $19.12 | $18.00 | $19.00 | 42,600 | — | — | — | — | — |
| 2010-09-17 | $18.12 | $18.27 | $17.38 | $18.13 | 50,500 | — | — | — | — | — |
| 2010-09-16 | $18.40 | $18.51 | $17.71 | $17.88 | 21,700 | — | — | — | — | — |
| 2010-09-15 | $18.17 | $18.67 | $17.87 | $18.50 | 66,800 | — | — | — | — | — |
| 2010-09-14 | $18.25 | $18.55 | $18.04 | $18.22 | 43,400 | — | — | — | — | — |
| 2010-09-13 | $17.73 | $18.45 | $17.62 | $18.25 | 90,200 | — | — | — | — | — |
| 2010-09-10 | $17.90 | $18.13 | $17.60 | $17.65 | 34,000 | — | — | — | — | — |
| 2010-09-09 | $18.24 | $18.57 | $17.62 | $17.85 | 28,700 | — | — | — | — | — |
| 2010-09-08 | $17.63 | $18.18 | $17.63 | $18.03 | 26,600 | — | — | — | — | — |
| 2010-09-07 | $18.46 | $18.46 | $17.48 | $17.56 | 46,800 | — | — | — | — | — |
| 2010-09-03 | $18.30 | $18.59 | $18.17 | $18.52 | 47,900 | — | — | — | — | — |
| 2010-09-02 | $17.86 | $18.16 | $17.68 | $18.09 | 37,700 | — | — | — | — | — |
| 2010-09-01 | $17.28 | $17.83 | $17.14 | $17.82 | 63,600 | — | — | — | — | — |
| 2010-08-31 | $16.58 | $17.28 | $16.47 | $17.04 | 114,600 | — | — | — | — | — |
| 2010-08-30 | $18.03 | $18.03 | $16.76 | $16.79 | 81,300 | — | — | — | — | — |
| 2010-08-27 | $17.46 | $18.22 | $17.18 | $18.20 | 96,900 | — | — | — | — | — |
| 2010-08-26 | $17.29 | $17.67 | $17.08 | $17.27 | 82,700 | — | — | — | — | — |
| 2010-08-25 | $16.50 | $17.29 | $16.30 | $17.24 | 90,300 | — | — | — | — | — |
| 2010-08-24 | $16.53 | $16.91 | $16.33 | $16.62 | 95,500 | — | — | — | — | — |
| 2010-08-23 | $17.48 | $17.76 | $16.83 | $16.85 | 72,100 | — | — | — | — | — |
| 2010-08-20 | $17.00 | $17.42 | $16.68 | $17.37 | 88,800 | — | — | — | — | — |
| 2010-08-19 | $17.86 | $18.08 | $17.12 | $17.15 | 73,800 | — | — | — | — | — |
| 2010-08-18 | $17.79 | $18.17 | $17.52 | $17.99 | 119,200 | — | — | — | — | — |
| 2010-08-17 | $17.38 | $18.12 | $17.34 | $17.84 | 79,100 | — | — | — | — | — |
| 2010-08-16 | $16.79 | $17.36 | $16.79 | $17.14 | 64,700 | — | — | — | — | — |
| 2010-08-13 | $16.95 | $17.27 | $16.75 | $16.97 | 42,900 | — | — | — | — | — |
| 2010-08-12 | $16.73 | $17.34 | $16.68 | $17.09 | 89,300 | — | — | — | — | — |
| 2010-08-11 | $18.69 | $18.69 | $17.00 | $17.09 | 78,300 | — | — | — | — | — |
| 2010-08-10 | $18.98 | $19.29 | $18.59 | $18.94 | 53,700 | — | — | — | — | — |
| 2010-08-09 | $19.06 | $19.31 | $18.76 | $19.28 | 43,600 | — | — | — | — | — |
| 2010-08-06 | $19.27 | $19.33 | $18.58 | $18.90 | 43,400 | — | — | — | — | — |
| 2010-08-05 | $18.87 | $19.81 | $18.86 | $19.54 | 64,700 | — | — | — | — | — |
| 2010-08-04 | $19.25 | $19.58 | $18.91 | $19.06 | 59,400 | — | — | — | — | — |
| 2010-08-03 | $19.66 | $19.91 | $19.09 | $19.15 | 68,000 | — | — | — | — | — |
| 2010-08-02 | $19.90 | $19.98 | $19.44 | $19.82 | 74,000 | — | — | — | — | — |
| 2010-07-30 | $18.43 | $19.78 | $18.28 | $19.49 | 104,900 | — | — | — | — | — |
| 2010-07-29 | $18.13 | $19.08 | $17.72 | $18.72 | 98,000 | — | — | — | — | — |
| 2010-07-28 | $18.52 | $18.61 | $17.65 | $17.74 | 64,100 | — | — | — | — | — |
| 2010-07-27 | $19.15 | $19.15 | $18.27 | $18.49 | 66,800 | — | — | — | — | — |
| 2010-07-26 | $18.90 | $19.18 | $18.65 | $18.94 | 112,200 | — | — | — | — | — |
| 2010-07-23 | $17.28 | $18.78 | $17.09 | $18.71 | 86,300 | — | — | — | — | — |
| 2010-07-22 | $16.93 | $17.48 | $16.93 | $17.45 | 133,800 | — | — | — | — | — |
| 2010-07-21 | $17.50 | $17.63 | $16.51 | $16.60 | 74,900 | — | — | — | — | — |
| 2010-07-20 | $16.22 | $17.34 | $16.14 | $17.32 | 79,200 | — | — | — | — | — |
| 2010-07-19 | $16.41 | $16.68 | $15.97 | $16.55 | 87,500 | — | — | — | — | — |
| 2010-07-16 | $17.56 | $17.60 | $16.32 | $16.38 | 84,700 | — | — | — | — | — |
| 2010-07-15 | $18.03 | $18.13 | $17.49 | $17.77 | 39,600 | — | — | — | — | — |
| 2010-07-14 | $17.94 | $18.24 | $17.77 | $18.05 | 82,200 | — | — | — | — | — |
| 2010-07-13 | $17.32 | $18.13 | $17.32 | $18.10 | 158,300 | — | — | — | — | — |
| 2010-07-12 | $17.75 | $17.98 | $17.03 | $17.08 | 76,100 | — | — | — | — | — |
| 2010-07-09 | $17.72 | $17.94 | $17.36 | $17.79 | 61,800 | — | — | — | — | — |
| 2010-07-08 | $17.14 | $17.74 | $16.58 | $17.73 | 196,800 | — | — | — | — | — |
| 2010-07-07 | $16.86 | $17.09 | $16.69 | $17.00 | 94,100 | — | — | — | — | — |
| 2010-07-06 | $17.01 | $17.48 | $16.61 | $16.72 | 159,800 | — | — | — | — | — |
| 2010-07-02 | $17.58 | $17.58 | $16.74 | $16.76 | 169,000 | — | — | — | — | — |
| 2010-07-01 | $17.60 | $17.70 | $16.94 | $17.45 | 134,900 | — | — | — | — | — |
| 2010-06-30 | $17.99 | $18.20 | $17.14 | $17.42 | 117,700 | — | — | — | — | — |
| 2010-06-29 | $18.35 | $18.56 | $17.72 | $18.00 | 139,000 | — | — | — | — | — |
| 2010-06-28 | $18.38 | $18.94 | $18.17 | $18.58 | 100,600 | — | — | — | — | — |
| 2010-06-25 | $18.69 | $19.00 | $18.00 | $18.46 | 197,100 | — | — | — | — | — |
| 2010-06-24 | $18.42 | $19.08 | $18.25 | $18.53 | 98,100 | — | — | — | — | — |
| 2010-06-23 | $18.84 | $18.92 | $18.40 | $18.45 | 81,400 | — | — | — | — | — |
| 2010-06-22 | $19.48 | $20.19 | $18.88 | $18.98 | 160,000 | — | — | — | — | — |
| 2010-06-21 | $20.00 | $20.12 | $19.21 | $19.37 | 80,300 | — | — | — | — | — |
| 2010-06-18 | $19.57 | $20.16 | $19.46 | $19.61 | 129,800 | — | — | — | — | — |
| 2010-06-17 | $19.40 | $19.64 | $19.13 | $19.42 | 111,000 | — | — | — | — | — |
| 2010-06-16 | $19.30 | $19.65 | $19.25 | $19.29 | 88,900 | — | — | — | — | — |
| 2010-06-15 | $19.10 | $19.52 | $18.84 | $19.48 | 108,100 | — | — | — | — | — |
| 2010-06-14 | $18.90 | $19.33 | $18.69 | $18.95 | 115,600 | — | — | — | — | — |
| 2010-06-11 | $18.00 | $18.77 | $18.00 | $18.65 | 66,300 | — | — | — | — | — |
| 2010-06-10 | $17.63 | $18.25 | $17.33 | $18.24 | 110,600 | — | — | — | — | — |
| 2010-06-09 | $17.37 | $17.73 | $16.83 | $17.15 | 110,600 | — | — | — | — | — |
| 2010-06-08 | $17.43 | $17.67 | $16.95 | $17.19 | 191,300 | — | — | — | — | — |
| 2010-06-07 | $18.14 | $18.33 | $17.39 | $17.43 | 107,200 | — | — | — | — | — |
| 2010-06-04 | $19.07 | $19.27 | $18.05 | $18.10 | 92,700 | — | — | — | — | — |
| 2010-06-03 | $19.47 | $19.80 | $19.20 | $19.65 | 78,800 | — | — | — | — | — |
| 2010-06-02 | $18.76 | $19.56 | $18.41 | $19.50 | 126,100 | — | — | — | — | — |
| 2010-06-01 | $19.33 | $19.74 | $18.65 | $18.67 | 126,000 | — | — | — | — | — |
| 2010-05-28 | $19.58 | $20.00 | $19.09 | $19.53 | 78,500 | — | — | — | — | — |
| 2010-05-27 | $19.68 | $19.80 | $19.03 | $19.75 | 58,500 | — | — | — | — | — |
| 2010-05-26 | $19.17 | $20.06 | $18.98 | $19.03 | 97,300 | — | — | — | — | — |
| 2010-05-25 | $18.64 | $19.14 | $17.99 | $19.02 | 105,900 | — | — | — | — | — |
| 2010-05-24 | $19.09 | $19.46 | $18.74 | $18.89 | 92,100 | — | — | — | — | — |
| 2010-05-21 | $18.41 | $19.35 | $17.95 | $19.04 | 95,900 | — | — | — | — | — |
| 2010-05-20 | $18.88 | $19.62 | $18.62 | $18.65 | 129,500 | — | — | — | — | — |
| 2010-05-19 | $20.77 | $20.82 | $19.40 | $19.60 | 145,500 | — | — | — | — | — |
| 2010-05-18 | $21.55 | $21.67 | $20.80 | $20.83 | 76,700 | — | — | — | — | — |
| 2010-05-17 | $22.05 | $22.28 | $20.95 | $21.11 | 158,800 | — | — | — | — | — |
| 2010-05-14 | $22.04 | $22.09 | $21.03 | $21.87 | 134,500 | — | — | — | — | — |
| 2010-05-13 | $21.82 | $22.77 | $21.54 | $22.23 | 171,000 | — | — | — | — | — |
| 2010-05-12 | $21.07 | $22.05 | $20.95 | $21.99 | 83,800 | — | — | — | — | — |
| 2010-05-11 | $20.30 | $21.39 | $20.30 | $21.13 | 92,800 | — | — | — | — | — |
| 2010-05-10 | $19.37 | $20.75 | $19.10 | $20.65 | 163,500 | — | — | — | — | — |
| 2010-05-07 | $18.44 | $19.00 | $18.06 | $18.30 | 139,100 | — | — | — | — | — |
| 2010-05-06 | $18.80 | $19.38 | $17.14 | $18.47 | 91,200 | — | — | — | — | — |
| 2010-05-05 | $19.69 | $19.77 | $18.85 | $18.98 | 51,400 | — | — | — | — | — |
| 2010-05-04 | $20.13 | $20.27 | $19.38 | $19.75 | 71,600 | — | — | — | — | — |
| 2010-05-03 | $20.20 | $20.70 | $19.85 | $20.52 | 62,900 | — | — | — | — | — |
| 2010-04-30 | $20.12 | $21.03 | $19.74 | $20.01 | 125,300 | — | — | — | — | — |
| 2010-04-29 | $19.57 | $22.17 | $18.88 | $20.02 | 206,300 | — | — | — | — | — |
| 2010-04-28 | $17.81 | $17.81 | $17.03 | $17.19 | 35,200 | — | — | — | — | — |
| 2010-04-27 | $17.96 | $18.06 | $17.60 | $17.66 | 29,600 | — | — | — | — | — |
| 2010-04-26 | $18.28 | $18.45 | $18.01 | $18.03 | 61,900 | — | — | — | — | — |
| 2010-04-23 | $18.27 | $18.45 | $18.17 | $18.37 | 24,600 | — | — | — | — | — |
| 2010-04-22 | $17.85 | $18.45 | $17.68 | $18.35 | 32,500 | — | — | — | — | — |
| 2010-04-21 | $17.96 | $18.29 | $17.93 | $18.19 | 59,300 | — | — | — | — | — |
| 2010-04-20 | $17.41 | $18.02 | $17.32 | $18.02 | 66,200 | — | — | — | — | — |
| 2010-04-19 | $16.94 | $17.43 | $16.86 | $17.34 | 91,600 | — | — | — | — | — |
| 2010-04-16 | $16.92 | $17.27 | $16.73 | $17.14 | 53,800 | — | — | — | — | — |
| 2010-04-15 | $16.74 | $17.01 | $16.53 | $16.95 | 38,300 | — | — | — | — | — |
| 2010-04-14 | $16.00 | $16.92 | $15.72 | $16.85 | 36,000 | — | — | — | — | — |
| 2010-04-13 | $15.43 | $15.99 | $15.17 | $15.97 | 37,400 | — | — | — | — | — |
| 2010-04-12 | $15.38 | $15.55 | $15.29 | $15.52 | 14,400 | — | — | — | — | — |
| 2010-04-09 | $15.88 | $16.15 | $15.43 | $15.56 | 18,400 | — | — | — | — | — |
| 2010-04-08 | $15.86 | $15.97 | $15.67 | $15.94 | 13,200 | — | — | — | — | — |
| 2010-04-07 | $15.65 | $15.97 | $15.65 | $15.97 | 72,800 | — | — | — | — | — |
| 2010-04-06 | $15.10 | $15.69 | $15.10 | $15.66 | 50,200 | — | — | — | — | — |
| 2010-04-05 | $14.67 | $15.22 | $14.57 | $15.22 | 83,000 | — | — | — | — | — |
| 2010-04-01 | $14.50 | $14.75 | $14.09 | $14.55 | 47,000 | — | — | — | — | — |
| 2010-03-31 | $14.30 | $14.78 | $14.17 | $14.41 | 68,000 | — | — | — | — | — |
| 2010-03-30 | $14.41 | $14.53 | $14.00 | $14.32 | 51,400 | — | — | — | — | — |
| 2010-03-29 | $14.36 | $14.61 | $14.24 | $14.34 | 32,600 | — | — | — | — | — |
| 2010-03-26 | $14.35 | $14.53 | $14.17 | $14.26 | 23,300 | — | — | — | — | — |
| 2010-03-25 | $14.45 | $14.66 | $14.21 | $14.23 | 31,100 | — | — | — | — | — |
| 2010-03-24 | $14.45 | $14.56 | $14.23 | $14.35 | 43,000 | — | — | — | — | — |
| 2010-03-23 | $14.29 | $14.63 | $14.21 | $14.52 | 67,500 | — | — | — | — | — |
| 2010-03-22 | $14.23 | $14.66 | $14.18 | $14.33 | 61,800 | — | — | — | — | — |
| 2010-03-19 | $14.44 | $14.92 | $14.26 | $14.44 | 75,100 | — | — | — | — | — |
| 2010-03-18 | $14.74 | $15.05 | $14.61 | $14.76 | 43,900 | — | — | — | — | — |
| 2010-03-17 | $14.38 | $14.91 | $14.34 | $14.84 | 68,100 | — | — | — | — | — |
| 2010-03-16 | $14.12 | $14.42 | $14.02 | $14.29 | 73,800 | — | — | — | — | — |
| 2010-03-15 | $13.95 | $14.50 | $13.83 | $14.05 | 114,800 | — | — | — | — | — |
| 2010-03-12 | $13.90 | $13.99 | $13.46 | $13.94 | 86,700 | — | — | — | — | — |
| 2010-03-11 | $13.93 | $13.97 | $13.57 | $13.82 | 59,300 | — | — | — | — | — |
| 2010-03-10 | $13.74 | $14.00 | $13.57 | $13.94 | 45,700 | — | — | — | — | — |
| 2010-03-09 | $13.93 | $14.19 | $13.66 | $13.81 | 50,000 | — | — | — | — | — |
| 2010-03-08 | $14.07 | $14.53 | $13.91 | $13.96 | 42,600 | — | — | — | — | — |
| 2010-03-05 | $13.96 | $14.25 | $13.66 | $14.03 | 75,700 | — | — | — | — | — |
| 2010-03-04 | $14.31 | $14.40 | $13.61 | $13.78 | 78,700 | — | — | — | — | — |
| 2010-03-03 | $14.17 | $14.42 | $13.96 | $14.21 | 25,800 | — | — | — | — | — |
| 2010-03-02 | $14.50 | $14.69 | $14.06 | $14.16 | 34,300 | — | — | — | — | — |
| 2010-03-01 | $13.73 | $14.78 | $13.70 | $14.44 | 42,300 | — | — | — | — | — |
| 2010-02-26 | $14.10 | $14.26 | $13.49 | $13.58 | 53,300 | — | — | — | — | — |
| 2010-02-25 | $15.30 | $15.30 | $13.71 | $14.04 | 125,100 | — | — | — | — | — |
| 2010-02-24 | $15.34 | $15.65 | $15.06 | $15.54 | 22,100 | — | — | — | — | — |
| 2010-02-23 | $15.71 | $15.93 | $15.25 | $15.28 | 34,300 | — | — | — | — | — |
| 2010-02-22 | $14.41 | $15.84 | $14.30 | $15.70 | 124,800 | — | — | — | — | — |
| 2010-02-19 | $14.72 | $14.74 | $14.33 | $14.39 | 53,800 | — | — | — | — | — |
| 2010-02-18 | $14.29 | $14.75 | $14.25 | $14.74 | 30,200 | — | — | — | — | — |
| 2010-02-17 | $14.26 | $14.32 | $14.14 | $14.29 | 24,200 | — | — | — | — | — |
| 2010-02-16 | $14.04 | $14.13 | $13.87 | $14.13 | 11,700 | — | — | — | — | — |
| 2010-02-12 | $13.64 | $13.87 | $13.55 | $13.85 | 30,300 | — | — | — | — | — |
| 2010-02-11 | $13.40 | $13.94 | $13.36 | $13.90 | 27,900 | — | — | — | — | — |
| 2010-02-10 | $13.82 | $14.02 | $13.36 | $13.40 | 17,200 | — | — | — | — | — |
| 2010-02-09 | $13.74 | $14.39 | $13.61 | $13.95 | 30,100 | — | — | — | — | — |
| 2010-02-08 | $13.91 | $14.11 | $13.24 | $13.57 | 31,100 | — | — | — | — | — |
| 2010-02-05 | $13.83 | $14.12 | $13.34 | $13.97 | 30,500 | — | — | — | — | — |
| 2010-02-04 | $14.41 | $14.46 | $13.79 | $13.86 | 34,500 | — | — | — | — | — |
| 2010-02-03 | $14.72 | $14.97 | $14.17 | $14.58 | 28,600 | — | — | — | — | — |
| 2010-02-02 | $15.31 | $15.36 | $14.56 | $14.77 | 34,100 | — | — | — | — | — |
| 2010-02-01 | $15.30 | $15.61 | $15.11 | $15.34 | 27,000 | — | — | — | — | — |
| 2010-01-29 | $15.18 | $15.55 | $14.99 | $15.22 | 24,800 | — | — | — | — | — |
| 2010-01-28 | $16.21 | $16.21 | $14.96 | $15.14 | 42,400 | — | — | — | — | — |
| 2010-01-27 | $15.12 | $16.35 | $15.12 | $16.21 | 28,600 | — | — | — | — | — |
| 2010-01-26 | $14.85 | $15.78 | $14.77 | $15.28 | 45,300 | — | — | — | — | — |
| 2010-01-25 | $15.13 | $15.13 | $14.50 | $14.85 | 44,600 | — | — | — | — | — |
| 2010-01-22 | $15.12 | $15.99 | $14.85 | $14.98 | 33,900 | — | — | — | — | — |
| 2010-01-21 | $15.80 | $15.90 | $14.92 | $15.17 | 42,000 | — | — | — | — | — |
| 2010-01-20 | $16.30 | $16.33 | $15.31 | $15.80 | 33,500 | — | — | — | — | — |
| 2010-01-19 | $15.55 | $16.58 | $15.55 | $16.56 | 36,300 | — | — | — | — | — |
| 2010-01-15 | $16.48 | $16.48 | $15.18 | $15.55 | 52,300 | — | — | — | — | — |
| 2010-01-14 | $16.28 | $16.50 | $16.06 | $16.40 | 14,100 | — | — | — | — | — |
| 2010-01-13 | $16.57 | $16.57 | $16.02 | $16.37 | 14,700 | — | — | — | — | — |
| 2010-01-12 | $16.55 | $16.71 | $16.35 | $16.43 | 23,700 | — | — | — | — | — |
| 2010-01-11 | $17.00 | $17.00 | $16.54 | $16.79 | 31,800 | — | — | — | — | — |
| 2010-01-08 | $16.50 | $17.46 | $16.50 | $16.84 | 19,900 | — | — | — | — | — |
| 2010-01-07 | $15.47 | $16.56 | $15.33 | $16.54 | 61,000 | — | — | — | — | — |
| 2010-01-06 | $15.56 | $15.79 | $15.34 | $15.54 | 43,000 | — | — | — | — | — |
| 2010-01-05 | $15.75 | $15.75 | $15.24 | $15.54 | 78,800 | — | — | — | — | — |
| 2010-01-04 | $16.34 | $16.42 | $15.58 | $15.74 | 38,900 | — | — | — | — | — |
| 2009-12-31 | $16.34 | $16.66 | $15.90 | $15.96 | 35,800 | — | — | — | — | — |
| 2009-12-30 | $16.36 | $16.54 | $16.07 | $16.27 | 29,700 | — | — | — | — | — |
| 2009-12-29 | $16.72 | $16.91 | $16.32 | $16.42 | 77,100 | — | — | — | — | — |
| 2009-12-28 | $16.20 | $16.88 | $16.11 | $16.88 | 54,000 | — | — | — | — | — |
| 2009-12-24 | $16.21 | $16.33 | $16.08 | $16.19 | 39,600 | — | — | — | — | — |
| 2009-12-23 | $16.08 | $16.24 | $15.90 | $16.13 | 81,400 | — | — | — | — | — |
| 2009-12-22 | $16.05 | $16.14 | $15.76 | $16.01 | 51,100 | — | — | — | — | — |
| 2009-12-21 | $15.52 | $16.17 | $15.52 | $16.09 | 46,800 | — | — | — | — | — |
| 2009-12-18 | $15.80 | $15.93 | $15.38 | $15.43 | 102,500 | — | — | — | — | — |
| 2009-12-17 | $15.76 | $16.11 | $15.36 | $15.59 | 35,500 | — | — | — | — | — |
| 2009-12-16 | $16.17 | $16.25 | $15.77 | $15.94 | 55,700 | — | — | — | — | — |
| 2009-12-15 | $16.00 | $16.29 | $15.60 | $15.96 | 129,600 | — | — | — | — | — |
| 2009-12-14 | $15.66 | $16.24 | $15.22 | $16.00 | 62,100 | — | — | — | — | — |
| 2009-12-11 | $15.58 | $15.98 | $15.25 | $15.49 | 19,800 | — | — | — | — | — |
| 2009-12-10 | $16.02 | $16.08 | $15.23 | $15.30 | 145,100 | — | — | — | — | — |
| 2009-12-09 | $15.60 | $16.00 | $15.60 | $15.89 | 14,300 | — | — | — | — | — |
| 2009-12-08 | $15.84 | $16.10 | $15.55 | $15.63 | 65,600 | — | — | — | — | — |
| 2009-12-07 | $15.74 | $16.10 | $15.35 | $16.02 | 42,100 | — | — | — | — | — |
| 2009-12-04 | $15.74 | $16.12 | $15.18 | $15.69 | 51,500 | — | — | — | — | — |
| 2009-12-03 | $15.64 | $16.05 | $15.31 | $15.35 | 78,700 | — | — | — | — | — |
| 2009-12-02 | $14.53 | $15.70 | $14.33 | $15.58 | 84,200 | — | — | — | — | — |
| 2009-12-01 | $14.62 | $14.95 | $14.35 | $14.59 | 66,700 | — | — | — | — | — |
| 2009-11-30 | $13.82 | $14.55 | $13.19 | $14.42 | 95,200 | — | — | — | — | — |
| 2009-11-27 | $13.82 | $14.36 | $13.64 | $13.76 | 48,800 | — | — | — | — | — |
| 2009-11-25 | $14.99 | $15.45 | $14.52 | $14.55 | 40,800 | — | — | — | — | — |
| 2009-11-24 | $14.81 | $14.97 | $14.46 | $14.95 | 34,600 | — | — | — | — | — |
| 2009-11-23 | $14.05 | $14.95 | $14.05 | $14.84 | 29,200 | — | — | — | — | — |
| 2009-11-20 | $14.24 | $14.71 | $13.70 | $13.87 | 48,900 | — | — | — | — | — |
| 2009-11-19 | $14.85 | $15.10 | $14.27 | $14.41 | 45,500 | — | — | — | — | — |
| 2009-11-18 | $15.42 | $15.72 | $14.69 | $14.88 | 17,600 | — | — | — | — | — |
| 2009-11-17 | $14.31 | $15.63 | $14.31 | $15.44 | 27,500 | — | — | — | — | — |
| 2009-11-16 | $14.12 | $14.79 | $14.10 | $14.44 | 112,000 | — | — | — | — | — |
| 2009-11-13 | $14.05 | $14.35 | $13.65 | $13.91 | 63,700 | — | — | — | — | — |
| 2009-11-12 | $14.86 | $14.96 | $13.81 | $13.95 | 39,700 | — | — | — | — | — |
| 2009-11-11 | $15.85 | $16.14 | $14.48 | $14.94 | 57,400 | — | — | — | — | — |
| 2009-11-10 | $16.57 | $16.73 | $15.25 | $15.72 | 30,900 | — | — | — | — | — |
| 2009-11-09 | $16.35 | $16.82 | $16.34 | $16.60 | 55,700 | — | — | — | — | — |
| 2009-11-06 | $15.76 | $16.31 | $15.76 | $16.21 | 68,500 | — | — | — | — | — |
| 2009-11-05 | $13.80 | $16.02 | $13.80 | $15.93 | 104,600 | — | — | — | — | — |
| 2009-11-04 | $12.97 | $14.10 | $12.53 | $13.11 | 128,700 | — | — | — | — | — |
| 2009-11-03 | $12.57 | $13.04 | $12.22 | $12.85 | 27,800 | — | — | — | — | — |
| 2009-11-02 | $12.90 | $12.96 | $11.90 | $12.73 | 26,500 | — | — | — | — | — |
| 2009-10-30 | $13.31 | $13.50 | $12.43 | $12.89 | 71,400 | — | — | — | — | — |
| 2009-10-29 | $13.28 | $13.50 | $13.22 | $13.39 | 30,400 | — | — | — | — | — |
| 2009-10-28 | $13.41 | $13.64 | $13.14 | $13.37 | 37,800 | — | — | — | — | — |
| 2009-10-27 | $13.42 | $13.66 | $13.00 | $13.48 | 41,400 | — | — | — | — | — |
| 2009-10-26 | $13.77 | $14.00 | $13.26 | $13.64 | 46,400 | — | — | — | — | — |
| 2009-10-23 | $14.08 | $14.36 | $13.78 | $13.79 | 29,400 | — | — | — | — | — |
| 2009-10-22 | $13.98 | $14.46 | $13.84 | $14.08 | 28,900 | — | — | — | — | — |
| 2009-10-21 | $13.90 | $14.58 | $13.62 | $14.05 | 54,600 | — | — | — | — | — |
| 2009-10-20 | $14.22 | $14.34 | $13.73 | $13.99 | 26,700 | — | — | — | — | — |
| 2009-10-19 | $13.83 | $14.41 | $13.79 | $14.23 | 32,500 | — | — | — | — | — |
| 2009-10-16 | $13.59 | $13.77 | $13.41 | $13.70 | 44,500 | — | — | — | — | — |
| 2009-10-15 | $13.35 | $13.87 | $13.27 | $13.75 | 23,000 | — | — | — | — | — |
| 2009-10-14 | $13.41 | $13.92 | $13.27 | $13.42 | 38,600 | — | — | — | — | — |
| 2009-10-13 | $13.61 | $13.84 | $12.89 | $13.28 | 22,200 | — | — | — | — | — |
| 2009-10-12 | $14.44 | $14.44 | $13.56 | $13.67 | 36,600 | — | — | — | — | — |
| 2009-10-09 | $15.03 | $15.09 | $14.01 | $14.37 | 59,900 | — | — | — | — | — |
| 2009-10-08 | $14.57 | $15.68 | $14.47 | $15.03 | 100,000 | — | — | — | — | — |
| 2009-10-07 | $13.92 | $14.50 | $13.90 | $14.37 | 39,600 | — | — | — | — | — |
| 2009-10-06 | $13.35 | $14.00 | $13.34 | $13.98 | 34,100 | — | — | — | — | — |
| 2009-10-05 | $12.47 | $13.22 | $12.30 | $13.21 | 36,900 | — | — | — | — | — |
| 2009-10-02 | $12.03 | $12.48 | $11.77 | $12.28 | 39,700 | — | — | — | — | — |
| 2009-10-01 | $12.02 | $12.35 | $12.02 | $12.23 | 37,000 | — | — | — | — | — |
| 2009-09-30 | $12.60 | $12.60 | $12.05 | $12.13 | 46,100 | — | — | — | — | — |
| 2009-09-29 | $12.32 | $12.83 | $11.70 | $12.59 | 36,200 | — | — | — | — | — |
| 2009-09-28 | $11.97 | $12.41 | $11.93 | $12.17 | 47,600 | — | — | — | — | — |
| 2009-09-25 | $11.45 | $12.22 | $11.45 | $11.96 | 37,600 | — | — | — | — | — |
| 2009-09-24 | $11.98 | $12.35 | $11.24 | $11.49 | 83,100 | — | — | — | — | — |
| 2009-09-23 | $12.47 | $12.61 | $11.96 | $11.96 | 41,600 | — | — | — | — | — |
| 2009-09-22 | $13.27 | $13.33 | $12.53 | $12.56 | 29,000 | — | — | — | — | — |
| 2009-09-21 | $14.03 | $14.11 | $13.14 | $13.15 | 37,900 | — | — | — | — | — |
| 2009-09-18 | $13.70 | $14.31 | $12.83 | $14.23 | 77,700 | — | — | — | — | — |
| 2009-09-17 | $12.22 | $14.00 | $12.11 | $13.61 | 29,900 | — | — | — | — | — |
| 2009-09-16 | $12.23 | $12.27 | $11.94 | $12.21 | 14,700 | — | — | — | — | — |
| 2009-09-15 | $12.30 | $12.42 | $11.95 | $12.12 | 15,700 | — | — | — | — | — |
| 2009-09-14 | $11.63 | $12.43 | $11.63 | $12.36 | 14,200 | — | — | — | — | — |
| 2009-09-11 | $12.30 | $12.30 | $11.67 | $11.76 | 31,900 | — | — | — | — | — |
| 2009-09-10 | $12.61 | $12.74 | $12.07 | $12.32 | 18,300 | — | — | — | — | — |
| 2009-09-09 | $12.44 | $13.04 | $12.34 | $12.66 | 16,700 | — | — | — | — | — |
| 2009-09-08 | $12.54 | $12.68 | $12.20 | $12.45 | 19,700 | — | — | — | — | — |
| 2009-09-04 | $11.43 | $12.46 | $11.43 | $12.39 | 26,700 | — | — | — | — | — |
| 2009-09-03 | $11.69 | $11.86 | $10.97 | $11.49 | 69,700 | — | — | — | — | — |
| 2009-09-02 | $11.58 | $11.84 | $11.46 | $11.64 | 63,400 | — | — | — | — | — |
| 2009-09-01 | $11.49 | $12.36 | $11.25 | $11.65 | 35,200 | — | — | — | — | — |
| 2009-08-31 | $11.96 | $12.10 | $11.43 | $11.63 | 56,700 | — | — | — | — | — |
| 2009-08-28 | $12.82 | $12.82 | $11.75 | $12.12 | 38,000 | — | — | — | — | — |
| 2009-08-27 | $12.83 | $12.87 | $12.21 | $12.65 | 22,800 | — | — | — | — | — |
| 2009-08-26 | $12.43 | $13.04 | $11.79 | $12.95 | 36,800 | — | — | — | — | — |
| 2009-08-25 | $13.32 | $13.65 | $12.32 | $12.51 | 40,200 | — | — | — | — | — |
| 2009-08-24 | $13.79 | $13.91 | $12.89 | $13.23 | 17,700 | — | — | — | — | — |
| 2009-08-21 | $13.29 | $13.97 | $13.29 | $13.71 | 49,700 | — | — | — | — | — |
| 2009-08-20 | $13.13 | $13.31 | $12.28 | $13.03 | 39,700 | — | — | — | — | — |
| 2009-08-19 | $13.04 | $13.22 | $12.90 | $13.21 | 25,000 | — | — | — | — | — |
| 2009-08-18 | $11.68 | $13.34 | $11.68 | $13.22 | 95,600 | — | — | — | — | — |
| 2009-08-17 | $11.47 | $11.81 | $11.47 | $11.57 | 73,800 | — | — | — | — | — |
| 2009-08-14 | $11.52 | $11.83 | $11.17 | $11.77 | 49,900 | — | — | — | — | — |
| 2009-08-13 | $11.39 | $11.68 | $11.37 | $11.50 | 300,700 | — | — | — | — | — |
| 2009-08-12 | $11.33 | $11.82 | $11.33 | $11.36 | 245,800 | — | — | — | — | — |
| 2009-08-11 | $11.43 | $11.55 | $11.08 | $11.28 | 138,000 | — | — | — | — | — |
| 2009-08-10 | $11.37 | $11.53 | $10.92 | $11.47 | 87,000 | — | — | — | — | — |
| 2009-08-07 | $11.16 | $11.73 | $11.16 | $11.42 | 32,600 | — | — | — | — | — |
| 2009-08-06 | $11.71 | $11.71 | $10.82 | $10.93 | 76,200 | — | — | — | — | — |
| 2009-08-05 | $11.22 | $11.36 | $10.63 | $11.20 | 48,900 | — | — | — | — | — |
| 2009-08-04 | $11.13 | $11.51 | $11.11 | $11.21 | 43,300 | — | — | — | — | — |
| 2009-08-03 | $11.35 | $11.44 | $11.07 | $11.26 | 39,800 | — | — | — | — | — |
| 2009-07-31 | $11.05 | $11.30 | $10.98 | $11.11 | 51,800 | — | — | — | — | — |
| 2009-07-30 | $11.03 | $11.50 | $10.95 | $11.07 | 87,000 | — | — | — | — | — |
| 2009-07-29 | $11.07 | $11.40 | $10.95 | $10.99 | 42,700 | — | — | — | — | — |
| 2009-07-28 | $11.05 | $11.47 | $10.87 | $11.14 | 39,200 | — | — | — | — | — |
| 2009-07-27 | $11.21 | $11.29 | $10.78 | $11.19 | 35,600 | — | — | — | — | — |
| 2009-07-24 | $11.12 | $11.66 | $11.12 | $11.26 | 37,300 | — | — | — | — | — |
| 2009-07-23 | $11.04 | $11.82 | $11.04 | $11.26 | 61,300 | — | — | — | — | — |
| 2009-07-22 | $11.03 | $11.28 | $10.99 | $11.10 | 48,100 | — | — | — | — | — |
| 2009-07-21 | $11.35 | $11.35 | $10.99 | $11.19 | 29,400 | — | — | — | — | — |
| 2009-07-20 | $11.13 | $11.36 | $10.96 | $11.24 | 54,600 | — | — | — | — | — |
| 2009-07-17 | $11.25 | $11.33 | $10.89 | $11.10 | 35,700 | — | — | — | — | — |
| 2009-07-16 | $10.78 | $11.50 | $10.78 | $11.22 | 48,500 | — | — | — | — | — |
| 2009-07-15 | $9.67 | $10.98 | $9.63 | $10.90 | 86,100 | — | — | — | — | — |
| 2009-07-14 | $9.53 | $9.78 | $9.45 | $9.54 | 34,200 | — | — | — | — | — |
| 2009-07-13 | $9.22 | $9.62 | $9.01 | $9.57 | 25,300 | — | — | — | — | — |
| 2009-07-10 | $9.24 | $9.61 | $8.99 | $9.19 | 45,800 | — | — | — | — | — |
| 2009-07-09 | $10.02 | $10.04 | $9.31 | $9.33 | 55,000 | — | — | — | — | — |
| 2009-07-08 | $10.08 | $10.39 | $9.65 | $9.97 | 63,400 | — | — | — | — | — |
| 2009-07-07 | $10.61 | $10.61 | $9.98 | $10.00 | 44,800 | — | — | — | — | — |
| 2009-07-06 | $10.93 | $10.96 | $10.16 | $10.55 | 98,100 | — | — | — | — | — |
| 2009-07-02 | $11.28 | $11.35 | $10.80 | $10.82 | 66,000 | — | — | — | — | — |
| 2009-07-01 | $11.33 | $12.20 | $11.19 | $11.54 | 54,200 | — | — | — | — | — |
| 2009-06-30 | $10.92 | $11.85 | $10.81 | $11.29 | 100,800 | — | — | — | — | — |
| 2009-06-29 | $11.20 | $11.21 | $10.42 | $10.94 | 89,800 | — | — | — | — | — |
| 2009-06-26 | $11.07 | $11.33 | $10.42 | $11.08 | 107,700 | — | — | — | — | — |
| 2009-06-25 | $10.90 | $11.44 | $10.89 | $11.23 | 63,300 | — | — | — | — | — |
| 2009-06-24 | $11.21 | $11.60 | $10.95 | $11.03 | 66,800 | — | — | — | — | — |
| 2009-06-23 | $11.80 | $12.12 | $10.95 | $11.06 | 138,600 | — | — | — | — | — |
| 2009-06-22 | $12.07 | $12.20 | $11.41 | $11.67 | 113,100 | — | — | — | — | — |
| 2009-06-19 | $12.55 | $12.68 | $12.11 | $12.21 | 110,400 | — | — | — | — | — |
| 2009-06-18 | $12.37 | $12.77 | $12.19 | $12.32 | 35,900 | — | — | — | — | — |
| 2009-06-17 | $12.27 | $12.84 | $12.27 | $12.43 | 42,500 | — | — | — | — | — |
| 2009-06-16 | $12.70 | $12.88 | $12.20 | $12.30 | 56,100 | — | — | — | — | — |
| 2009-06-15 | $12.60 | $12.70 | $11.65 | $12.54 | 55,800 | — | — | — | — | — |
| 2009-06-12 | $12.57 | $13.27 | $12.30 | $12.89 | 44,200 | — | — | — | — | — |
| 2009-06-11 | $13.17 | $13.44 | $12.53 | $12.65 | 94,600 | — | — | — | — | — |
| 2009-06-10 | $13.20 | $13.27 | $12.51 | $13.06 | 72,200 | — | — | — | — | — |
| 2009-06-09 | $13.37 | $13.49 | $13.03 | $13.03 | 105,200 | — | — | — | — | — |
| 2009-06-08 | $13.45 | $13.61 | $13.20 | $13.22 | 132,000 | — | — | — | — | — |
| 2009-06-05 | $14.00 | $14.10 | $13.39 | $13.46 | 89,400 | — | — | — | — | — |
| 2009-06-04 | $13.79 | $14.10 | $13.33 | $13.90 | 106,100 | — | — | — | — | — |
| 2009-06-03 | $13.51 | $14.00 | $13.34 | $13.59 | 63,000 | — | — | — | — | — |
| 2009-06-02 | $13.13 | $14.00 | $12.91 | $13.68 | 114,400 | — | — | — | — | — |
| 2009-06-01 | $13.90 | $14.88 | $13.90 | $14.83 | 86,600 | — | — | — | — | — |
| 2009-05-29 | $13.04 | $13.96 | $12.72 | $13.96 | 332,700 | — | — | — | — | — |
| 2009-05-28 | $12.57 | $13.04 | $12.03 | $12.93 | 98,500 | — | — | — | — | — |
| 2009-05-27 | $13.50 | $13.50 | $12.48 | $12.49 | 106,800 | — | — | — | — | — |
| 2009-05-26 | $11.41 | $13.50 | $11.28 | $13.47 | 97,500 | — | — | — | — | — |
| 2009-05-22 | $12.21 | $12.74 | $11.63 | $11.67 | 50,300 | — | — | — | — | — |
| 2009-05-21 | $12.08 | $12.93 | $11.80 | $12.16 | 51,200 | — | — | — | — | — |
| 2009-05-20 | $12.67 | $13.35 | $12.27 | $12.42 | 63,600 | — | — | — | — | — |
| 2009-05-19 | $12.14 | $12.70 | $11.47 | $12.52 | 107,100 | — | — | — | — | — |
| 2009-05-18 | $11.63 | $12.12 | $11.63 | $12.05 | 112,600 | — | — | — | — | — |
| 2009-05-15 | $11.68 | $11.96 | $11.28 | $11.64 | 60,300 | — | — | — | — | — |
| 2009-05-14 | $11.39 | $12.09 | $11.39 | $11.68 | 73,200 | — | — | — | — | — |
| 2009-05-13 | $11.72 | $12.00 | $11.29 | $11.31 | 92,500 | — | — | — | — | — |
| 2009-05-12 | $11.83 | $12.10 | $11.68 | $11.92 | 89,700 | — | — | — | — | — |
| 2009-05-11 | $11.46 | $12.24 | $10.99 | $11.82 | 101,400 | — | — | — | — | — |
| 2009-05-08 | $12.00 | $12.19 | $11.42 | $11.72 | 147,600 | — | — | — | — | — |
| 2009-05-07 | $12.80 | $12.80 | $11.45 | $11.97 | 157,600 | — | — | — | — | — |
| 2009-05-06 | $13.18 | $13.40 | $12.73 | $13.30 | 47,800 | — | — | — | — | — |
| 2009-05-05 | $12.82 | $13.23 | $12.59 | $13.09 | 88,100 | — | — | — | — | — |
| 2009-05-04 | $12.32 | $13.19 | $12.23 | $13.06 | 90,300 | — | — | — | — | — |
| 2009-05-01 | $12.46 | $12.46 | $11.93 | $12.11 | 167,400 | — | — | — | — | — |
| 2009-04-30 | $12.96 | $13.09 | $12.06 | $12.34 | 159,500 | — | — | — | — | — |
| 2009-04-29 | $11.60 | $12.76 | $11.56 | $12.75 | 202,200 | — | — | — | — | — |
| 2009-04-28 | $10.77 | $11.91 | $10.68 | $11.54 | 88,400 | — | — | — | — | — |
| 2009-04-27 | $11.44 | $11.58 | $10.44 | $10.78 | 110,400 | — | — | — | — | — |
| 2009-04-24 | $11.38 | $11.92 | $11.10 | $11.72 | 54,100 | — | — | — | — | — |
| 2009-04-23 | $11.91 | $11.95 | $10.54 | $11.31 | 78,800 | — | — | — | — | — |
| 2009-04-22 | $11.37 | $12.36 | $11.30 | $11.86 | 104,400 | — | — | — | — | — |
| 2009-04-21 | $10.49 | $11.80 | $10.46 | $11.58 | 92,300 | — | — | — | — | — |
| 2009-04-20 | $12.12 | $12.12 | $10.32 | $10.50 | 114,900 | — | — | — | — | — |
| 2009-04-17 | $12.25 | $12.63 | $12.02 | $12.33 | 41,100 | — | — | — | — | — |
| 2009-04-16 | $11.96 | $12.19 | $11.12 | $12.18 | 63,800 | — | — | — | — | — |
| 2009-04-15 | $10.97 | $11.91 | $10.85 | $11.80 | 52,200 | — | — | — | — | — |
| 2009-04-14 | $11.79 | $11.83 | $10.61 | $10.99 | 56,100 | — | — | — | — | — |
| 2009-04-13 | $12.29 | $12.33 | $11.59 | $12.01 | 31,600 | — | — | — | — | — |
| 2009-04-09 | $11.10 | $12.68 | $11.10 | $12.50 | 67,100 | — | — | — | — | — |
| 2009-04-08 | $10.42 | $11.04 | $10.34 | $11.04 | 42,200 | — | — | — | — | — |
| 2009-04-07 | $10.79 | $10.89 | $10.05 | $10.32 | 68,600 | — | — | — | — | — |
| 2009-04-06 | $11.36 | $11.45 | $10.50 | $10.87 | 49,700 | — | — | — | — | — |
| 2009-04-03 | $11.74 | $12.00 | $11.28 | $11.47 | 50,000 | — | — | — | — | — |
| 2009-04-02 | $11.30 | $13.03 | $11.30 | $11.78 | 120,800 | — | — | — | — | — |
| 2009-04-01 | $11.29 | $11.48 | $10.85 | $11.02 | 73,300 | — | — | — | — | — |
| 2009-03-31 | $10.79 | $12.17 | $10.58 | $11.52 | 82,400 | — | — | — | — | — |
| 2009-03-30 | $10.49 | $11.09 | $10.27 | $10.61 | 72,200 | — | — | — | — | — |
| 2009-03-27 | $11.45 | $11.67 | $10.98 | $10.98 | 42,200 | — | — | — | — | — |
| 2009-03-26 | $11.22 | $11.47 | $11.22 | $11.44 | 78,400 | — | — | — | — | — |
| 2009-03-25 | $10.38 | $11.85 | $10.38 | $11.03 | 63,100 | — | — | — | — | — |
| 2009-03-24 | $11.05 | $11.49 | $10.26 | $10.27 | 62,300 | — | — | — | — | — |
| 2009-03-23 | $9.63 | $11.20 | $9.63 | $11.20 | 66,700 | — | — | — | — | — |
| 2009-03-20 | $9.86 | $10.23 | $9.36 | $9.36 | 78,000 | — | — | — | — | — |
| 2009-03-19 | $10.03 | $10.34 | $9.78 | $9.83 | 48,600 | — | — | — | — | — |
| 2009-03-18 | $9.01 | $10.10 | $8.70 | $9.90 | 62,500 | — | — | — | — | — |
| 2009-03-17 | $8.76 | $9.51 | $8.39 | $9.08 | 93,700 | — | — | — | — | — |
| 2009-03-16 | $8.65 | $9.15 | $8.59 | $8.79 | 78,000 | — | — | — | — | — |
| 2009-03-13 | $8.40 | $8.65 | $8.20 | $8.49 | 51,100 | — | — | — | — | — |
| 2009-03-12 | $7.05 | $8.53 | $6.89 | $8.43 | 73,300 | — | — | — | — | — |
| 2009-03-11 | $7.16 | $7.48 | $7.06 | $7.10 | 45,800 | — | — | — | — | — |
| 2009-03-10 | $6.74 | $7.34 | $6.63 | $7.10 | 63,300 | — | — | — | — | — |
| 2009-03-09 | $6.84 | $7.16 | $6.50 | $6.64 | 126,100 | — | — | — | — | — |
| 2009-03-06 | $7.03 | $7.34 | $6.82 | $6.93 | 59,500 | — | — | — | — | — |
| 2009-03-05 | $7.49 | $7.80 | $6.94 | $7.01 | 50,100 | — | — | — | — | — |
| 2009-03-04 | $7.85 | $7.90 | $7.43 | $7.64 | 50,600 | — | — | — | — | — |
| 2009-03-03 | $8.47 | $8.58 | $7.45 | $7.74 | 66,800 | — | — | — | — | — |
| 2009-03-02 | $8.90 | $9.03 | $8.20 | $8.31 | 88,700 | — | — | — | — | — |
| 2009-02-27 | $8.81 | $9.35 | $8.81 | $9.06 | 102,600 | — | — | — | — | — |
| 2009-02-26 | $9.25 | $9.31 | $8.88 | $8.90 | 34,000 | — | — | — | — | — |
| 2009-02-25 | $9.66 | $9.66 | $9.04 | $9.22 | 57,400 | — | — | — | — | — |
| 2009-02-24 | $9.19 | $9.91 | $8.98 | $9.80 | 72,400 | — | — | — | — | — |
| 2009-02-23 | $9.70 | $9.70 | $8.97 | $9.03 | 46,100 | — | — | — | — | — |
| 2009-02-20 | $9.63 | $9.84 | $9.50 | $9.54 | 67,700 | — | — | — | — | — |
| 2009-02-19 | $10.11 | $10.25 | $9.75 | $9.76 | 39,000 | — | — | — | — | — |
| 2009-02-18 | $10.11 | $10.36 | $9.95 | $10.04 | 52,800 | — | — | — | — | — |
| 2009-02-17 | $9.96 | $10.18 | $9.82 | $10.06 | 41,900 | — | — | — | — | — |
| 2009-02-13 | $10.10 | $10.50 | $10.10 | $10.33 | 88,800 | — | — | — | — | — |
| 2009-02-12 | $9.82 | $10.20 | $9.68 | $10.14 | 57,000 | — | — | — | — | — |
| 2009-02-11 | $9.86 | $10.12 | $9.71 | $9.97 | 39,000 | — | — | — | — | — |
| 2009-02-10 | $10.58 | $10.85 | $9.77 | $9.78 | 48,300 | — | — | — | — | — |
| 2009-02-09 | $10.63 | $10.79 | $10.53 | $10.66 | 24,000 | — | — | — | — | — |
| 2009-02-06 | $10.62 | $11.09 | $10.59 | $10.70 | 34,500 | — | — | — | — | — |
| 2009-02-05 | $10.18 | $10.89 | $10.18 | $10.60 | 68,700 | — | — | — | — | — |
| 2009-02-04 | $10.80 | $11.09 | $10.15 | $10.26 | 47,400 | — | — | — | — | — |
| 2009-02-03 | $10.23 | $10.94 | $10.11 | $10.77 | 71,100 | — | — | — | — | — |
| 2009-02-02 | $9.96 | $10.45 | $9.76 | $10.12 | 123,800 | — | — | — | — | — |
| 2009-01-30 | $10.57 | $10.84 | $9.95 | $10.04 | 62,900 | — | — | — | — | — |
| 2009-01-29 | $10.73 | $11.17 | $10.45 | $10.50 | 124,200 | — | — | — | — | — |
| 2009-01-28 | $10.14 | $10.96 | $9.96 | $10.96 | 107,500 | — | — | — | — | — |
| 2009-01-27 | $9.74 | $10.20 | $9.54 | $10.02 | 68,000 | — | — | — | — | — |
| 2009-01-26 | $9.59 | $10.22 | $9.31 | $9.74 | 40,500 | — | — | — | — | — |
| 2009-01-23 | $9.26 | $10.03 | $9.26 | $9.60 | 77,500 | — | — | — | — | — |
| 2009-01-22 | $9.96 | $10.06 | $9.19 | $9.54 | 52,400 | — | — | — | — | — |
| 2009-01-21 | $9.63 | $10.32 | $9.32 | $10.21 | 98,900 | — | — | — | — | — |
| 2009-01-20 | $10.70 | $10.70 | $9.32 | $9.35 | 87,100 | — | — | — | — | — |
| 2009-01-16 | $11.37 | $11.37 | $10.56 | $10.80 | 49,600 | — | — | — | — | — |
| 2009-01-15 | $11.05 | $11.43 | $10.37 | $11.33 | 85,500 | — | — | — | — | — |
| 2009-01-14 | $12.00 | $12.00 | $10.97 | $11.08 | 54,000 | — | — | — | — | — |
| 2009-01-13 | $12.09 | $12.50 | $11.88 | $12.17 | 38,800 | — | — | — | — | — |
| 2009-01-12 | $12.67 | $12.72 | $11.94 | $12.07 | 49,200 | — | — | — | — | — |
| 2009-01-09 | $13.15 | $13.15 | $12.51 | $12.63 | 91,300 | — | — | — | — | — |
| 2009-01-08 | $12.96 | $13.22 | $12.70 | $13.11 | 53,000 | — | — | — | — | — |
| 2009-01-07 | $13.61 | $13.86 | $12.67 | $12.97 | 97,700 | — | — | — | — | — |
| 2009-01-06 | $13.78 | $14.13 | $13.51 | $13.91 | 90,400 | — | — | — | — | — |
| 2009-01-05 | $13.62 | $13.74 | $13.20 | $13.48 | 107,900 | — | — | — | — | — |
| 2009-01-02 | $13.52 | $14.03 | $13.46 | $13.58 | 555,400 | — | — | — | — | — |
| 2008-12-31 | $12.37 | $13.80 | $12.22 | $13.48 | 169,000 | — | — | — | — | — |
| 2008-12-30 | $11.80 | $12.83 | $11.54 | $12.24 | 310,100 | — | — | — | — | — |
| 2008-12-29 | $12.79 | $12.79 | $11.53 | $11.62 | 45,500 | — | — | — | — | — |
| 2008-12-26 | $12.63 | $12.92 | $12.63 | $12.87 | 25,800 | — | — | — | — | — |
| 2008-12-24 | $13.08 | $13.08 | $12.54 | $12.55 | 17,400 | — | — | — | — | — |
| 2008-12-23 | $12.72 | $13.33 | $12.31 | $12.88 | 66,600 | — | — | — | — | — |
| 2008-12-22 | $13.63 | $13.66 | $12.12 | $12.42 | 74,900 | — | — | — | — | — |
| 2008-12-19 | $14.21 | $14.58 | $13.25 | $13.59 | 197,000 | — | — | — | — | — |
| 2008-12-18 | $13.26 | $14.00 | $13.02 | $13.85 | 86,100 | — | — | — | — | — |
| 2008-12-17 | $12.82 | $13.61 | $12.78 | $13.23 | 101,300 | — | — | — | — | — |
| 2008-12-16 | $12.54 | $13.42 | $12.40 | $12.95 | 100,100 | — | — | — | — | — |
| 2008-12-15 | $13.15 | $13.29 | $12.03 | $12.28 | 52,200 | — | — | — | — | — |
| 2008-12-12 | $13.15 | $13.41 | $12.81 | $13.11 | 115,000 | — | — | — | — | — |
| 2008-12-11 | $14.10 | $14.50 | $12.92 | $13.35 | 60,500 | — | — | — | — | — |
| 2008-12-10 | $13.88 | $14.59 | $13.74 | $14.40 | 41,000 | — | — | — | — | — |
| 2008-12-09 | $12.89 | $14.21 | $12.89 | $13.77 | 99,700 | — | — | — | — | — |
| 2008-12-08 | $12.80 | $13.18 | $12.66 | $13.00 | 126,700 | — | — | — | — | — |
| 2008-12-05 | $12.92 | $13.02 | $12.36 | $12.60 | 154,500 | — | — | — | — | — |
| 2008-12-04 | $13.74 | $14.48 | $12.69 | $13.14 | 69,200 | — | — | — | — | — |
| 2008-12-03 | $13.16 | $14.38 | $12.97 | $13.95 | 84,900 | — | — | — | — | — |
| 2008-12-02 | $13.29 | $13.60 | $12.67 | $13.57 | 82,300 | — | — | — | — | — |
| 2008-12-01 | $14.50 | $14.50 | $12.86 | $12.89 | 103,500 | — | — | — | — | — |
| 2008-11-28 | $14.84 | $15.09 | $14.63 | $14.98 | 41,800 | — | — | — | — | — |
| 2008-11-26 | $13.86 | $15.05 | $13.77 | $15.00 | 112,400 | — | — | — | — | — |
| 2008-11-25 | $14.30 | $14.40 | $13.54 | $14.36 | 76,600 | — | — | — | — | — |
| 2008-11-24 | $14.10 | $14.57 | $13.75 | $13.97 | 95,200 | — | — | — | — | — |
| 2008-11-21 | $12.68 | $14.00 | $11.91 | $13.89 | 80,400 | — | — | — | — | — |
| 2008-11-20 | $13.72 | $13.98 | $12.38 | $12.45 | 65,000 | — | — | — | — | — |
| 2008-11-19 | $14.02 | $14.78 | $13.80 | $13.81 | 78,400 | — | — | — | — | — |
| 2008-11-18 | $14.50 | $15.27 | $13.61 | $14.02 | 174,500 | — | — | — | — | — |
| 2008-11-17 | $14.58 | $15.07 | $14.41 | $14.50 | 98,500 | — | — | — | — | — |
| 2008-11-14 | $15.29 | $15.86 | $14.70 | $14.70 | 100,400 | — | — | — | — | — |
| 2008-11-13 | $14.80 | $15.64 | $14.34 | $15.58 | 233,000 | — | — | — | — | — |
| 2008-11-12 | $15.06 | $15.36 | $14.59 | $14.72 | 84,100 | — | — | — | — | — |
| 2008-11-11 | $15.70 | $16.00 | $15.21 | $15.30 | 111,200 | — | — | — | — | — |
| 2008-11-10 | $16.40 | $16.40 | $15.59 | $15.82 | 79,400 | — | — | — | — | — |
| 2008-11-07 | $15.80 | $16.13 | $15.52 | $15.98 | 111,100 | — | — | — | — | — |
| 2008-11-06 | $15.23 | $16.00 | $15.13 | $15.64 | 157,300 | — | — | — | — | — |
| 2008-11-05 | $15.75 | $15.75 | $15.25 | $15.33 | 106,400 | — | — | — | — | — |
| 2008-11-04 | $15.72 | $16.33 | $15.25 | $15.95 | 193,000 | — | — | — | — | — |
| 2008-11-03 | $16.24 | $17.07 | $15.24 | $15.34 | 257,900 | — | — | — | — | — |
| 2008-10-31 | $16.01 | $17.63 | $15.87 | $16.44 | 157,900 | — | — | — | — | — |
| 2008-10-30 | $14.78 | $16.70 | $14.78 | $16.00 | 122,900 | — | — | — | — | — |
| 2008-10-29 | $14.92 | $15.57 | $14.40 | $14.41 | 145,300 | — | — | — | — | — |
| 2008-10-28 | $13.73 | $14.78 | $13.45 | $14.74 | 139,600 | — | — | — | — | — |
| 2008-10-27 | $14.08 | $14.69 | $13.45 | $13.47 | 110,000 | — | — | — | — | — |
| 2008-10-24 | $12.57 | $14.41 | $12.44 | $14.22 | 122,600 | — | — | — | — | — |
| 2008-10-23 | $15.70 | $16.24 | $13.68 | $14.04 | 165,800 | — | — | — | — | — |
| 2008-10-22 | $15.36 | $15.89 | $14.59 | $15.03 | 58,500 | — | — | — | — | — |
| 2008-10-21 | $15.97 | $16.35 | $15.68 | $15.69 | 92,000 | — | — | — | — | — |
| 2008-10-20 | $15.80 | $16.39 | $15.49 | $16.37 | 60,600 | — | — | — | — | — |
| 2008-10-17 | $14.62 | $16.11 | $14.61 | $15.71 | 167,700 | — | — | — | — | — |
| 2008-10-16 | $15.16 | $15.77 | $14.47 | $15.20 | 164,800 | — | — | — | — | — |
| 2008-10-15 | $16.69 | $16.82 | $15.10 | $15.10 | 73,400 | — | — | — | — | — |
| 2008-10-14 | $17.81 | $17.84 | $15.85 | $16.60 | 92,700 | — | — | — | — | — |
| 2008-10-13 | $16.55 | $17.35 | $15.86 | $17.35 | 83,300 | — | — | — | — | — |
| 2008-10-10 | $16.16 | $16.56 | $14.66 | $16.00 | 249,000 | — | — | — | — | — |
| 2008-10-09 | $19.10 | $19.10 | $17.00 | $17.04 | 87,900 | — | — | — | — | — |
| 2008-10-08 | $18.31 | $19.58 | $18.31 | $18.96 | 200,500 | — | — | — | — | — |
| 2008-10-07 | $20.33 | $20.33 | $18.92 | $18.95 | 117,500 | — | — | — | — | — |
| 2008-10-06 | $19.00 | $20.24 | $18.53 | $19.98 | 87,400 | — | — | — | — | — |
| 2008-10-03 | $20.48 | $20.87 | $19.39 | $19.40 | 43,700 | — | — | — | — | — |
| 2008-10-02 | $21.53 | $21.53 | $20.23 | $20.28 | 62,100 | — | — | — | — | — |
| 2008-10-01 | $22.63 | $22.63 | $21.60 | $21.80 | 28,200 | — | — | — | — | — |
| 2008-09-30 | $22.38 | $22.99 | $21.28 | $22.77 | 58,700 | — | — | — | — | — |
| 2008-09-29 | $23.86 | $23.86 | $22.02 | $22.02 | 91,400 | — | — | — | — | — |
| 2008-09-26 | $24.01 | $24.44 | $23.68 | $24.34 | 154,800 | — | — | — | — | — |
| 2008-09-25 | $24.65 | $25.14 | $24.37 | $24.50 | 55,200 | — | — | — | — | — |
| 2008-09-24 | $24.62 | $24.74 | $24.23 | $24.50 | 78,800 | — | — | — | — | — |
| 2008-09-23 | $25.20 | $25.55 | $24.50 | $24.52 | 78,000 | — | — | — | — | — |
| 2008-09-22 | $24.96 | $25.63 | $24.50 | $24.88 | 49,500 | — | — | — | — | — |
| 2008-09-19 | $26.00 | $26.08 | $24.12 | $25.15 | 264,200 | — | — | — | — | — |
| 2008-09-18 | $23.48 | $24.21 | $22.01 | $24.12 | 211,500 | — | — | — | — | — |
| 2008-09-17 | $24.07 | $24.07 | $22.32 | $23.01 | 138,200 | — | — | — | — | — |
| 2008-09-16 | $23.47 | $24.57 | $23.20 | $24.57 | 91,400 | — | — | — | — | — |
| 2008-09-15 | $24.00 | $24.63 | $23.67 | $23.67 | 61,400 | — | — | — | — | — |
| 2008-09-12 | $23.74 | $24.89 | $23.74 | $24.67 | 88,300 | — | — | — | — | — |
| 2008-09-11 | $24.18 | $24.29 | $23.36 | $23.95 | 68,000 | — | — | — | — | — |
| 2008-09-10 | $23.94 | $24.48 | $23.26 | $24.33 | 89,400 | — | — | — | — | — |
| 2008-09-09 | $24.78 | $25.25 | $23.58 | $23.58 | 78,800 | — | — | — | — | — |
| 2008-09-08 | $24.95 | $24.95 | $24.40 | $24.72 | 67,600 | — | — | — | — | — |
| 2008-09-05 | $23.08 | $24.11 | $23.05 | $24.02 | 72,200 | — | — | — | — | — |
| 2008-09-04 | $23.77 | $23.80 | $23.03 | $23.18 | 81,000 | — | — | — | — | — |
| 2008-09-03 | $23.52 | $24.11 | $22.98 | $24.07 | 82,200 | — | — | — | — | — |
| 2008-09-02 | $23.75 | $24.08 | $23.21 | $23.47 | 103,300 | — | — | — | — | — |
| 2008-08-29 | $24.20 | $24.20 | $23.41 | $23.45 | 55,300 | — | — | — | — | — |
| 2008-08-28 | $24.61 | $24.75 | $24.19 | $24.30 | 56,600 | — | — | — | — | — |
| 2008-08-27 | $24.44 | $24.75 | $24.30 | $24.61 | 48,700 | — | — | — | — | — |
| 2008-08-26 | $23.87 | $24.57 | $23.87 | $24.47 | 67,000 | — | — | — | — | — |
| 2008-08-25 | $24.44 | $24.55 | $23.39 | $23.87 | 71,200 | — | — | — | — | — |
| 2008-08-22 | $24.08 | $24.69 | $24.08 | $24.49 | 52,100 | — | — | — | — | — |
| 2008-08-21 | $23.95 | $24.50 | $23.45 | $23.93 | 70,100 | — | — | — | — | — |
| 2008-08-20 | $23.28 | $24.21 | $23.14 | $24.16 | 98,300 | — | — | — | — | — |
| 2008-08-19 | $23.48 | $23.48 | $23.05 | $23.28 | 128,200 | — | — | — | — | — |
| 2008-08-18 | $24.53 | $24.53 | $23.50 | $23.70 | 43,100 | — | — | — | — | — |
| 2008-08-15 | $25.41 | $25.67 | $24.00 | $24.50 | 79,300 | — | — | — | — | — |
| 2008-08-14 | $24.85 | $25.75 | $24.83 | $25.04 | 69,000 | — | — | — | — | — |
| 2008-08-13 | $24.52 | $25.38 | $24.42 | $25.05 | 100,900 | — | — | — | — | — |
| 2008-08-12 | $24.36 | $24.74 | $24.06 | $24.54 | 77,700 | — | — | — | — | — |
| 2008-08-11 | $23.19 | $24.84 | $22.60 | $24.48 | 136,100 | — | — | — | — | — |
| 2008-08-08 | $21.16 | $23.42 | $21.16 | $23.28 | 93,100 | — | — | — | — | — |
| 2008-08-07 | $20.92 | $21.83 | $20.64 | $21.18 | 95,600 | — | — | — | — | — |
| 2008-08-06 | $21.08 | $21.31 | $20.62 | $21.10 | 116,500 | — | — | — | — | — |
| 2008-08-05 | $20.51 | $21.35 | $20.51 | $21.11 | 147,400 | — | — | — | — | — |
| 2008-08-04 | $21.35 | $21.53 | $20.18 | $20.19 | 160,600 | — | — | — | — | — |
| 2008-08-01 | $21.40 | $21.85 | $20.65 | $21.45 | 105,300 | — | — | — | — | — |
| 2008-07-31 | $21.55 | $22.01 | $21.31 | $21.39 | 115,000 | — | — | — | — | — |
| 2008-07-30 | $21.95 | $22.25 | $21.75 | $21.95 | 116,500 | — | — | — | — | — |
| 2008-07-29 | $21.82 | $22.25 | $21.64 | $21.85 | 186,600 | — | — | — | — | — |
| 2008-07-28 | $21.62 | $22.63 | $21.60 | $21.86 | 147,200 | — | — | — | — | — |
| 2008-07-25 | $21.61 | $22.58 | $21.34 | $21.73 | 214,400 | — | — | — | — | — |
| 2008-07-24 | $20.30 | $21.85 | $17.87 | $21.27 | 425,000 | — | — | — | — | — |
| 2008-07-23 | $22.92 | $23.00 | $22.25 | $22.50 | 83,000 | — | — | — | — | — |
| 2008-07-22 | $22.54 | $23.03 | $22.45 | $23.00 | 84,900 | — | — | — | — | — |
| 2008-07-21 | $23.05 | $23.09 | $22.70 | $22.70 | 68,600 | — | — | — | — | — |
| 2008-07-18 | $23.18 | $23.28 | $22.82 | $22.97 | 44,200 | — | — | — | — | — |
| 2008-07-17 | $23.46 | $24.06 | $22.98 | $23.20 | 66,400 | — | — | — | — | — |
| 2008-07-16 | $23.31 | $23.42 | $22.89 | $23.30 | 99,000 | — | — | — | — | — |
| 2008-07-15 | $23.14 | $24.08 | $22.91 | $23.30 | 63,700 | — | — | — | — | — |
| 2008-07-14 | $23.15 | $23.50 | $22.49 | $23.31 | 77,800 | — | — | — | — | — |
| 2008-07-11 | $22.35 | $23.30 | $22.25 | $23.11 | 59,800 | — | — | — | — | — |
| 2008-07-10 | $22.33 | $22.82 | $22.14 | $22.60 | 63,700 | — | — | — | — | — |
| 2008-07-09 | $23.37 | $23.51 | $22.32 | $22.45 | 61,900 | — | — | — | — | — |
| 2008-07-08 | $21.99 | $23.37 | $21.92 | $23.37 | 87,800 | — | — | — | — | — |
| 2008-07-07 | $22.30 | $22.42 | $21.76 | $21.90 | 103,300 | — | — | — | — | — |
| 2008-07-03 | $21.60 | $22.90 | $21.60 | $22.13 | 47,000 | — | — | — | — | — |
| 2008-07-02 | $22.58 | $22.64 | $21.36 | $21.59 | 128,700 | — | — | — | — | — |
| 2008-07-01 | $22.40 | $22.89 | $22.40 | $22.67 | 88,800 | — | — | — | — | — |
| 2008-06-30 | $22.32 | $23.05 | $22.21 | $22.60 | 144,600 | — | — | — | — | — |
| 2008-06-27 | $23.13 | $23.35 | $22.29 | $22.29 | 307,200 | — | — | — | — | — |
| 2008-06-26 | $23.75 | $23.85 | $22.89 | $23.23 | 77,200 | — | — | — | — | — |
| 2008-06-25 | $23.04 | $24.09 | $22.74 | $23.93 | 103,200 | — | — | — | — | — |
| 2008-06-24 | $23.95 | $23.95 | $22.66 | $22.83 | 72,700 | — | — | — | — | — |
| 2008-06-23 | $24.65 | $24.65 | $24.00 | $24.25 | 49,200 | — | — | — | — | — |
| 2008-06-20 | $24.91 | $24.91 | $24.11 | $24.55 | 85,200 | — | — | — | — | — |
| 2008-06-19 | $24.83 | $25.35 | $24.73 | $25.11 | 52,100 | — | — | — | — | — |
| 2008-06-18 | $24.85 | $24.98 | $24.35 | $24.83 | 28,400 | — | — | — | — | — |
| 2008-06-17 | $25.32 | $25.32 | $24.55 | $24.89 | 40,000 | — | — | — | — | — |
| 2008-06-16 | $25.70 | $25.70 | $24.85 | $25.15 | 34,200 | — | — | — | — | — |
| 2008-06-13 | $25.55 | $26.19 | $25.55 | $25.89 | 36,600 | — | — | — | — | — |
| 2008-06-12 | $25.91 | $26.35 | $25.43 | $25.43 | 29,900 | — | — | — | — | — |
| 2008-06-11 | $26.02 | $26.05 | $25.43 | $25.61 | 72,600 | — | — | — | — | — |
| 2008-06-10 | $26.17 | $26.51 | $25.98 | $26.18 | 84,900 | — | — | — | — | — |
| 2008-06-09 | $26.41 | $26.71 | $25.88 | $26.42 | 81,500 | — | — | — | — | — |
| 2008-06-06 | $27.70 | $27.86 | $26.45 | $26.47 | 42,100 | — | — | — | — | — |
| 2008-06-05 | $27.42 | $28.12 | $27.42 | $27.94 | 91,900 | — | — | — | — | — |
| 2008-06-04 | $26.60 | $27.85 | $26.42 | $27.39 | 62,600 | — | — | — | — | — |
| 2008-06-03 | $26.79 | $27.32 | $26.23 | $26.67 | 95,200 | — | — | — | — | — |
| 2008-06-02 | $26.54 | $26.71 | $26.05 | $26.65 | 125,400 | — | — | — | — | — |
| 2008-05-30 | $27.00 | $27.11 | $26.55 | $26.73 | 43,900 | — | — | — | — | — |
| 2008-05-29 | $26.40 | $27.61 | $26.39 | $27.03 | 59,400 | — | — | — | — | — |
| 2008-05-28 | $26.66 | $26.78 | $26.21 | $26.65 | 30,600 | — | — | — | — | — |
| 2008-05-27 | $26.60 | $27.04 | $26.15 | $26.73 | 72,900 | — | — | — | — | — |
| 2008-05-23 | $26.75 | $26.77 | $26.07 | $26.55 | 41,600 | — | — | — | — | — |
| 2008-05-22 | $26.52 | $27.25 | $26.52 | $26.85 | 51,100 | — | — | — | — | — |
| 2008-05-21 | $27.47 | $27.92 | $26.48 | $26.85 | 46,800 | — | — | — | — | — |
| 2008-05-20 | $27.49 | $27.99 | $27.18 | $27.50 | 47,400 | — | — | — | — | — |
| 2008-05-19 | $28.27 | $28.27 | $27.38 | $27.49 | 56,000 | — | — | — | — | — |
| 2008-05-16 | $28.20 | $28.46 | $26.70 | $28.22 | 86,000 | — | — | — | — | — |
| 2008-05-15 | $27.69 | $28.38 | $27.51 | $28.20 | 41,200 | — | — | — | — | — |
| 2008-05-14 | $28.35 | $28.77 | $27.88 | $27.89 | 39,800 | — | — | — | — | — |
| 2008-05-13 | $28.57 | $28.71 | $27.83 | $28.35 | 50,500 | — | — | — | — | — |
| 2008-05-12 | $27.60 | $28.92 | $27.28 | $28.57 | 49,200 | — | — | — | — | — |
| 2008-05-09 | $26.94 | $27.88 | $26.77 | $27.60 | 35,800 | — | — | — | — | — |
| 2008-05-08 | $27.15 | $27.70 | $27.15 | $27.39 | 54,500 | — | — | — | — | — |
| 2008-05-07 | $27.55 | $28.13 | $27.18 | $27.22 | 93,300 | — | — | — | — | — |
| 2008-05-06 | $26.86 | $27.81 | $26.64 | $27.47 | 87,500 | — | — | — | — | — |
| 2008-05-05 | $25.94 | $27.05 | $25.94 | $26.94 | 110,700 | — | — | — | — | — |
| 2008-05-02 | $26.41 | $26.96 | $26.35 | $26.52 | 87,900 | — | — | — | — | — |
| 2008-05-01 | $25.94 | $26.73 | $25.81 | $26.46 | 112,700 | — | — | — | — | — |
| 2008-04-30 | $25.83 | $27.04 | $25.57 | $26.08 | 118,900 | — | — | — | — | — |
| 2008-04-29 | $25.37 | $25.76 | $24.61 | $25.59 | 162,800 | — | — | — | — | — |
| 2008-04-28 | $25.80 | $25.80 | $24.75 | $25.21 | 172,200 | — | — | — | — | — |
| 2008-04-25 | $26.56 | $26.71 | $25.38 | $25.80 | 304,400 | — | — | — | — | — |
| 2008-04-24 | $28.31 | $28.31 | $26.34 | $26.40 | 237,700 | — | — | — | — | — |
| 2008-04-23 | $28.75 | $28.75 | $27.68 | $28.05 | 69,200 | — | — | — | — | — |
| 2008-04-22 | $28.01 | $28.82 | $27.85 | $28.56 | 62,300 | — | — | — | — | — |
| 2008-04-21 | $27.73 | $28.73 | $27.73 | $28.55 | 75,600 | — | — | — | — | — |
| 2008-04-18 | $28.04 | $28.26 | $27.65 | $27.90 | 74,300 | — | — | — | — | — |
| 2008-04-17 | $28.32 | $28.32 | $27.25 | $27.58 | 31,100 | — | — | — | — | — |
| 2008-04-16 | $27.88 | $28.36 | $27.54 | $28.36 | 107,600 | — | — | — | — | — |
| 2008-04-15 | $27.13 | $27.54 | $26.98 | $27.54 | 68,400 | — | — | — | — | — |
| 2008-04-14 | $27.20 | $27.61 | $26.70 | $27.00 | 46,700 | — | — | — | — | — |
| 2008-04-11 | $28.31 | $28.31 | $27.01 | $27.18 | 96,800 | — | — | — | — | — |
| 2008-04-10 | $27.52 | $28.41 | $27.52 | $28.23 | 74,900 | — | — | — | — | — |
| 2008-04-09 | $28.88 | $29.15 | $27.52 | $27.86 | 81,900 | — | — | — | — | — |
| 2008-04-08 | $28.67 | $29.35 | $28.57 | $28.88 | 127,000 | — | — | — | — | — |
| 2008-04-07 | $29.30 | $29.30 | $28.80 | $28.96 | 138,700 | — | — | — | — | — |
| 2008-04-04 | $29.14 | $29.37 | $28.61 | $29.04 | 78,000 | — | — | — | — | — |
| 2008-04-03 | $29.71 | $29.81 | $29.05 | $29.07 | 87,200 | — | — | — | — | — |
| 2008-04-02 | $29.80 | $30.00 | $29.68 | $29.87 | 103,100 | — | — | — | — | — |
| 2008-04-01 | $30.01 | $30.05 | $29.62 | $29.83 | 164,200 | — | — | — | — | — |
| 2008-03-31 | $30.20 | $30.53 | $29.38 | $29.38 | 101,800 | — | — | — | — | — |
| 2008-03-28 | $30.01 | $30.38 | $29.87 | $30.16 | 82,400 | — | — | — | — | — |
| 2008-03-27 | $30.39 | $30.47 | $29.43 | $30.00 | 91,200 | — | — | — | — | — |
| 2008-03-26 | $30.24 | $30.44 | $29.91 | $30.24 | 142,400 | — | — | — | — | — |
| 2008-03-25 | $30.74 | $30.77 | $30.13 | $30.46 | 79,700 | — | — | — | — | — |
| 2008-03-24 | $30.43 | $30.87 | $29.55 | $30.74 | 105,800 | — | — | — | — | — |
| 2008-03-20 | $28.80 | $29.80 | $28.80 | $29.76 | 227,200 | — | — | — | — | — |
| 2008-03-19 | $30.43 | $30.61 | $28.69 | $28.69 | 102,500 | — | — | — | — | — |
| 2008-03-18 | $28.47 | $30.50 | $28.47 | $30.48 | 182,000 | — | — | — | — | — |
| 2008-03-17 | $27.35 | $28.84 | $27.33 | $28.17 | 247,200 | — | — | — | — | — |
| 2008-03-14 | $29.00 | $29.02 | $27.63 | $28.49 | 210,500 | — | — | — | — | — |
| 2008-03-13 | $28.58 | $29.49 | $28.43 | $28.99 | 252,200 | — | — | — | — | — |
| 2008-03-12 | $28.24 | $29.35 | $27.73 | $29.07 | 192,100 | — | — | — | — | — |
| 2008-03-11 | $26.30 | $28.22 | $26.30 | $28.16 | 209,000 | — | — | — | — | — |
| 2008-03-10 | $25.96 | $26.32 | $24.71 | $25.83 | 208,200 | — | — | — | — | — |
| 2008-03-07 | $24.01 | $26.08 | $24.01 | $25.67 | 127,700 | — | — | — | — | — |
| 2008-03-06 | $24.56 | $24.76 | $24.05 | $24.15 | 269,200 | — | — | — | — | — |
| 2008-03-05 | $25.22 | $25.22 | $24.41 | $24.65 | 157,100 | — | — | — | — | — |
| 2008-03-04 | $24.38 | $24.96 | $23.96 | $24.61 | 216,900 | — | — | — | — | — |
| 2008-03-03 | $25.07 | $25.40 | $24.12 | $24.74 | 186,300 | — | — | — | — | — |
| 2008-02-29 | $26.11 | $26.24 | $25.10 | $25.10 | 165,500 | — | — | — | — | — |
| 2008-02-28 | $26.61 | $26.99 | $25.99 | $26.48 | 130,000 | — | — | — | — | — |
| 2008-02-27 | $26.81 | $27.40 | $26.51 | $26.78 | 160,900 | — | — | — | — | — |
| 2008-02-26 | $25.84 | $27.86 | $25.69 | $27.12 | 261,400 | — | — | — | — | — |
| 2008-02-25 | $25.75 | $26.23 | $25.50 | $25.98 | 249,900 | — | — | — | — | — |
| 2008-02-22 | $25.98 | $26.40 | $25.30 | $25.97 | 294,600 | — | — | — | — | — |
| 2008-02-21 | $26.64 | $27.10 | $25.95 | $25.98 | 80,600 | — | — | — | — | — |
| 2008-02-20 | $25.45 | $26.60 | $25.10 | $26.40 | 83,200 | — | — | — | — | — |
| 2008-02-19 | $25.78 | $26.67 | $25.11 | $25.58 | 142,400 | — | — | — | — | — |
| 2008-02-15 | $26.99 | $26.99 | $25.13 | $25.46 | 217,400 | — | — | — | — | — |
| 2008-02-14 | $28.95 | $29.52 | $27.07 | $27.22 | 125,400 | — | — | — | — | — |
| 2008-02-13 | $27.16 | $29.11 | $26.99 | $28.58 | 55,000 | — | — | — | — | — |
| 2008-02-12 | $26.83 | $27.20 | $26.20 | $26.73 | 89,400 | — | — | — | — | — |
| 2008-02-11 | $25.68 | $27.55 | $25.44 | $26.64 | 106,200 | — | — | — | — | — |
| 2008-02-08 | $26.24 | $26.46 | $25.50 | $25.68 | 55,400 | — | — | — | — | — |
| 2008-02-07 | $25.98 | $26.74 | $25.60 | $26.36 | 54,700 | — | — | — | — | — |
| 2008-02-06 | $25.88 | $27.09 | $25.67 | $26.08 | 65,400 | — | — | — | — | — |
| 2008-02-05 | $25.94 | $26.48 | $25.57 | $25.66 | 85,700 | — | — | — | — | — |
| 2008-02-04 | $27.44 | $27.44 | $25.70 | $26.39 | 85,700 | — | — | — | — | — |
| 2008-02-01 | $26.59 | $27.67 | $26.33 | $27.57 | 59,100 | — | — | — | — | — |
| 2008-01-31 | $24.86 | $26.64 | $24.69 | $26.43 | 75,400 | — | — | — | — | — |
| 2008-01-30 | $25.78 | $26.33 | $25.31 | $25.31 | 73,000 | — | — | — | — | — |
| 2008-01-29 | $26.95 | $26.95 | $25.68 | $25.78 | 62,700 | — | — | — | — | — |
| 2008-01-28 | $25.49 | $27.05 | $25.27 | $26.79 | 68,400 | — | — | — | — | — |
| 2008-01-25 | $26.60 | $26.60 | $25.20 | $25.49 | 56,600 | — | — | — | — | — |
| 2008-01-24 | $27.32 | $27.32 | $25.60 | $26.20 | 260,500 | — | — | — | — | — |
| 2008-01-23 | $24.98 | $27.25 | $24.98 | $27.09 | 128,300 | — | — | — | — | — |
| 2008-01-22 | $23.80 | $26.23 | $23.80 | $25.58 | 86,500 | — | — | — | — | — |
| 2008-01-18 | $23.91 | $24.66 | $23.17 | $24.59 | 86,600 | — | — | — | — | — |
| 2008-01-17 | $25.14 | $25.25 | $24.05 | $24.05 | 69,100 | — | — | — | — | — |
| 2008-01-16 | $25.26 | $26.32 | $24.68 | $25.37 | 82,900 | — | — | — | — | — |
| 2008-01-15 | $26.45 | $26.55 | $25.14 | $25.35 | 72,700 | — | — | — | — | — |
| 2008-01-14 | $27.00 | $27.08 | $26.43 | $26.85 | 27,700 | — | — | — | — | — |
| 2008-01-11 | $27.80 | $28.03 | $26.78 | $26.82 | 65,300 | — | — | — | — | — |
| 2008-01-10 | $27.00 | $28.55 | $26.82 | $27.97 | 73,500 | — | — | — | — | — |
| 2008-01-09 | $26.65 | $27.24 | $25.88 | $27.24 | 128,800 | — | — | — | — | — |
| 2008-01-08 | $29.00 | $29.06 | $26.63 | $26.76 | 85,700 | — | — | — | — | — |
| 2008-01-07 | $28.80 | $29.46 | $28.51 | $28.92 | 71,100 | — | — | — | — | — |
| 2008-01-04 | $28.75 | $29.47 | $28.44 | $28.65 | 88,600 | — | — | — | — | — |
| 2008-01-03 | $29.37 | $29.46 | $29.16 | $29.20 | 48,000 | — | — | — | — | — |
| 2008-01-02 | $29.55 | $29.97 | $28.60 | $29.37 | 98,100 | — | — | — | — | — |
| 2007-12-31 | $31.02 | $31.02 | $29.50 | $29.67 | 54,800 | — | — | — | — | — |
| 2007-12-28 | $31.20 | $31.50 | $30.82 | $31.22 | 62,400 | — | — | — | — | — |
| 2007-12-27 | $31.49 | $31.50 | $30.90 | $30.90 | 57,600 | — | — | — | — | — |
| 2007-12-26 | $31.10 | $31.85 | $31.10 | $31.64 | 64,200 | — | — | — | — | — |
| 2007-12-24 | $31.40 | $31.80 | $31.32 | $31.49 | 56,400 | — | — | — | — | — |
| 2007-12-21 | $31.46 | $31.50 | $30.87 | $31.12 | 167,900 | — | — | — | — | — |
| 2007-12-20 | $31.01 | $31.19 | $29.99 | $30.98 | 58,300 | — | — | — | — | — |
| 2007-12-19 | $31.00 | $31.26 | $30.48 | $30.81 | 57,600 | — | — | — | — | — |
| 2007-12-18 | $29.87 | $31.10 | $28.92 | $31.00 | 106,200 | — | — | — | — | — |
| 2007-12-17 | $29.75 | $30.46 | $29.54 | $29.57 | 53,400 | — | — | — | — | — |
| 2007-12-14 | $30.77 | $31.21 | $29.86 | $30.05 | 75,200 | — | — | — | — | — |
| 2007-12-13 | $30.58 | $30.90 | $29.90 | $30.80 | 74,900 | — | — | — | — | — |
| 2007-12-12 | $30.41 | $31.14 | $30.41 | $30.99 | 116,300 | — | — | — | — | — |
| 2007-12-11 | $31.18 | $31.32 | $29.62 | $29.74 | 91,300 | — | — | — | — | — |
| 2007-12-10 | $30.51 | $31.15 | $30.35 | $30.97 | 65,900 | — | — | — | — | — |
| 2007-12-07 | $30.90 | $30.90 | $29.98 | $30.34 | 74,300 | — | — | — | — | — |
| 2007-12-06 | $29.37 | $30.90 | $29.37 | $30.90 | 78,700 | — | — | — | — | — |
| 2007-12-05 | $29.00 | $29.72 | $28.55 | $29.37 | 44,900 | — | — | — | — | — |
| 2007-12-04 | $28.81 | $29.44 | $28.55 | $28.59 | 70,300 | — | — | — | — | — |
| 2007-12-03 | $29.69 | $31.03 | $29.21 | $29.21 | 86,900 | — | — | — | — | — |
| 2007-11-30 | $29.75 | $31.00 | $29.34 | $29.46 | 85,500 | — | — | — | — | — |
| 2007-11-29 | $29.99 | $30.48 | $29.21 | $29.25 | 71,800 | — | — | — | — | — |
| 2007-11-28 | $28.50 | $30.18 | $28.50 | $29.99 | 92,100 | — | — | — | — | — |
| 2007-11-27 | $28.27 | $29.22 | $28.09 | $28.25 | 41,500 | — | — | — | — | — |
| 2007-11-26 | $29.76 | $29.76 | $28.18 | $28.24 | 62,200 | — | — | — | — | — |
| 2007-11-23 | $28.78 | $30.16 | $28.56 | $29.77 | 36,300 | — | — | — | — | — |
| 2007-11-21 | $29.32 | $29.75 | $28.56 | $28.69 | 32,200 | — | — | — | — | — |
| 2007-11-20 | $29.34 | $30.98 | $28.17 | $29.35 | 84,400 | — | — | — | — | — |
| 2007-11-19 | $30.15 | $30.15 | $28.81 | $29.35 | 75,400 | — | — | — | — | — |
| 2007-11-16 | $30.56 | $31.51 | $29.56 | $30.60 | 99,700 | — | — | — | — | — |
| 2007-11-15 | $31.62 | $31.75 | $29.90 | $30.56 | 43,800 | — | — | — | — | — |
| 2007-11-14 | $31.70 | $31.86 | $31.20 | $31.82 | 63,500 | — | — | — | — | — |
| 2007-11-13 | $31.36 | $31.49 | $30.17 | $31.45 | 56,000 | — | — | — | — | — |
| 2007-11-12 | $30.54 | $32.05 | $30.31 | $30.88 | 127,100 | — | — | — | — | — |
| 2007-11-09 | $30.53 | $30.88 | $30.27 | $30.51 | 57,900 | — | — | — | — | — |
| 2007-11-08 | $30.06 | $31.11 | $30.00 | $30.93 | 62,100 | — | — | — | — | — |
| 2007-11-07 | $29.26 | $30.15 | $29.26 | $29.85 | 94,500 | — | — | — | — | — |
| 2007-11-06 | $29.76 | $30.22 | $29.20 | $30.01 | 70,700 | — | — | — | — | — |
| 2007-11-05 | $30.43 | $30.43 | $29.35 | $29.93 | 42,500 | — | — | — | — | — |
| 2007-11-02 | $30.66 | $30.72 | $29.57 | $30.46 | 70,800 | — | — | — | — | — |
| 2007-11-01 | $32.14 | $32.14 | $29.22 | $30.35 | 170,500 | — | — | — | — | — |
| 2007-10-31 | $31.10 | $32.50 | $31.03 | $32.47 | 66,600 | — | — | — | — | — |
| 2007-10-30 | $32.49 | $32.85 | $30.81 | $30.95 | 95,400 | — | — | — | — | — |
| 2007-10-29 | $31.98 | $33.76 | $31.79 | $33.32 | 160,600 | — | — | — | — | — |
| 2007-10-26 | $30.25 | $32.09 | $30.23 | $32.01 | 186,200 | — | — | — | — | — |
| 2007-10-25 | $29.70 | $31.16 | $29.58 | $30.04 | 192,900 | — | — | — | — | — |
| 2007-10-24 | $28.24 | $28.24 | $27.40 | $28.10 | 53,600 | — | — | — | — | — |
| 2007-10-23 | $27.94 | $28.31 | $26.85 | $28.23 | 66,900 | — | — | — | — | — |
| 2007-10-22 | $26.85 | $28.09 | $26.85 | $27.90 | 40,900 | — | — | — | — | — |
| 2007-10-19 | $28.53 | $28.53 | $27.01 | $27.19 | 77,800 | — | — | — | — | — |
| 2007-10-18 | $28.21 | $28.79 | $28.15 | $28.58 | 32,400 | — | — | — | — | — |
| 2007-10-17 | $29.04 | $29.10 | $27.79 | $28.32 | 44,700 | — | — | — | — | — |
| 2007-10-16 | $28.37 | $29.10 | $28.37 | $28.71 | 26,000 | — | — | — | — | — |
| 2007-10-15 | $28.56 | $28.61 | $27.94 | $28.47 | 49,700 | — | — | — | — | — |
| 2007-10-12 | $28.59 | $28.65 | $28.38 | $28.65 | 33,900 | — | — | — | — | — |
| 2007-10-11 | $29.00 | $29.19 | $28.33 | $28.65 | 43,000 | — | — | — | — | — |
| 2007-10-10 | $29.14 | $29.16 | $28.77 | $29.09 | 34,800 | — | — | — | — | — |
| 2007-10-09 | $28.80 | $29.27 | $28.72 | $29.15 | 47,600 | — | — | — | — | — |
| 2007-10-08 | $29.26 | $29.34 | $28.25 | $28.70 | 60,700 | — | — | — | — | — |
| 2007-10-05 | $28.92 | $29.49 | $28.80 | $29.38 | 46,400 | — | — | — | — | — |
| 2007-10-04 | $28.02 | $28.72 | $27.83 | $28.57 | 41,600 | — | — | — | — | — |
| 2007-10-03 | $28.80 | $28.80 | $27.92 | $28.02 | 34,100 | — | — | — | — | — |
| 2007-10-02 | $28.83 | $29.14 | $28.81 | $29.00 | 48,200 | — | — | — | — | — |
| 2007-10-01 | $27.89 | $29.09 | $27.89 | $28.85 | 93,300 | — | — | — | — | — |
| 2007-09-28 | $28.81 | $29.49 | $28.00 | $28.00 | 62,500 | — | — | — | — | — |
| 2007-09-27 | $29.49 | $29.49 | $28.66 | $28.79 | 76,300 | — | — | — | — | — |
| 2007-09-26 | $28.30 | $29.49 | $28.07 | $29.42 | 93,600 | — | — | — | — | — |
| 2007-09-25 | $28.65 | $29.03 | $28.02 | $28.10 | 156,000 | — | — | — | — | — |
| 2007-09-24 | $29.08 | $29.50 | $28.57 | $28.80 | 52,700 | — | — | — | — | — |
| 2007-09-21 | $29.41 | $29.50 | $29.13 | $29.43 | 81,100 | — | — | — | — | — |
| 2007-09-20 | $29.37 | $29.99 | $28.31 | $29.13 | 72,900 | — | — | — | — | — |
| 2007-09-19 | $29.52 | $29.63 | $28.87 | $29.46 | 76,200 | — | — | — | — | — |
| 2007-09-18 | $26.91 | $29.21 | $26.74 | $29.18 | 70,400 | — | — | — | — | — |
| 2007-09-17 | $26.76 | $27.18 | $26.50 | $26.82 | 55,700 | — | — | — | — | — |
| 2007-09-14 | $25.84 | $26.78 | $25.74 | $26.78 | 77,500 | — | — | — | — | — |
| 2007-09-13 | $25.70 | $26.67 | $25.45 | $26.04 | 47,900 | — | — | — | — | — |
| 2007-09-12 | $26.78 | $26.90 | $25.52 | $25.55 | 40,800 | — | — | — | — | — |
| 2007-09-11 | $26.17 | $26.97 | $26.03 | $26.92 | 53,200 | — | — | — | — | — |
| 2007-09-10 | $26.40 | $26.50 | $25.06 | $26.08 | 82,700 | — | — | — | — | — |
| 2007-09-07 | $27.45 | $27.45 | $26.29 | $26.37 | 63,100 | — | — | — | — | — |
| 2007-09-06 | $28.19 | $28.19 | $27.75 | $27.88 | 112,200 | — | — | — | — | — |
| 2007-09-05 | $29.00 | $29.00 | $28.04 | $28.20 | 99,100 | — | — | — | — | — |
| 2007-09-04 | $28.33 | $29.17 | $27.87 | $29.17 | 89,100 | — | — | — | — | — |
| 2007-08-31 | $28.88 | $28.88 | $28.22 | $28.50 | 29,000 | — | — | — | — | — |
| 2007-08-30 | $28.50 | $29.22 | $28.13 | $28.57 | 106,000 | — | — | — | — | — |
| 2007-08-29 | $27.72 | $28.74 | $27.70 | $28.74 | 96,300 | — | — | — | — | — |
| 2007-08-28 | $29.30 | $29.30 | $27.59 | $27.62 | 47,700 | — | — | — | — | — |
| 2007-08-27 | $29.14 | $29.83 | $29.08 | $29.42 | 52,500 | — | — | — | — | — |
| 2007-08-24 | $28.49 | $29.50 | $28.49 | $29.12 | 57,000 | — | — | — | — | — |
| 2007-08-23 | $29.13 | $29.28 | $28.48 | $28.53 | 33,200 | — | — | — | — | — |
| 2007-08-22 | $29.08 | $29.45 | $28.78 | $28.83 | 42,500 | — | — | — | — | — |
| 2007-08-21 | $29.30 | $29.42 | $28.76 | $28.86 | 33,200 | — | — | — | — | — |
| 2007-08-20 | $29.45 | $29.66 | $28.54 | $29.31 | 61,500 | — | — | — | — | — |
| 2007-08-17 | $30.00 | $30.24 | $28.28 | $29.41 | 126,100 | — | — | — | — | — |
| 2007-08-16 | $27.45 | $29.49 | $27.45 | $29.15 | 154,200 | — | — | — | — | — |
| 2007-08-15 | $27.60 | $29.29 | $27.34 | $27.41 | 86,900 | — | — | — | — | — |
| 2007-08-14 | $28.00 | $28.85 | $27.59 | $27.59 | 64,700 | — | — | — | — | — |
| 2007-08-13 | $29.65 | $30.04 | $27.84 | $28.01 | 215,100 | — | — | — | — | — |
| 2007-08-10 | $27.50 | $30.14 | $27.50 | $29.33 | 328,600 | — | — | — | — | — |
| 2007-08-09 | $26.40 | $27.83 | $26.32 | $27.55 | 125,500 | — | — | — | — | — |
| 2007-08-08 | $26.40 | $29.61 | $26.30 | $26.99 | 294,100 | — | — | — | — | — |
| 2007-08-07 | $25.70 | $26.50 | $25.60 | $26.09 | 134,100 | — | — | — | — | — |
| 2007-08-06 | $26.40 | $26.43 | $25.53 | $26.27 | 97,200 | — | — | — | — | — |
| 2007-08-03 | $27.04 | $27.38 | $26.27 | $26.34 | 106,200 | — | — | — | — | — |
| 2007-08-02 | $26.88 | $27.31 | $26.73 | $27.16 | 83,300 | — | — | — | — | — |
| 2007-08-01 | $26.30 | $26.90 | $26.10 | $26.89 | 130,700 | — | — | — | — | — |
| 2007-07-31 | $26.85 | $27.22 | $26.65 | $26.95 | 90,400 | — | — | — | — | — |
| 2007-07-30 | $27.10 | $27.10 | $26.13 | $26.59 | 84,200 | — | — | — | — | — |
| 2007-07-27 | $26.90 | $27.67 | $26.90 | $27.00 | 146,300 | — | — | — | — | — |
| 2007-07-26 | $27.50 | $27.75 | $26.00 | $27.14 | 260,800 | — | — | — | — | — |
| 2007-07-25 | $27.75 | $28.84 | $27.75 | $28.79 | 119,500 | — | — | — | — | — |
| 2007-07-24 | $28.50 | $28.65 | $27.56 | $27.66 | 106,300 | — | — | — | — | — |
| 2007-07-23 | $29.76 | $29.96 | $28.92 | $28.95 | 110,400 | — | — | — | — | — |
| 2007-07-20 | $30.74 | $30.80 | $29.55 | $29.75 | 76,800 | — | — | — | — | — |
| 2007-07-19 | $30.34 | $30.81 | $30.34 | $30.81 | 39,600 | — | — | — | — | — |
| 2007-07-18 | $30.00 | $30.38 | $29.53 | $30.20 | 51,500 | — | — | — | — | — |
| 2007-07-17 | $30.23 | $30.59 | $30.09 | $30.17 | 47,000 | — | — | — | — | — |
| 2007-07-16 | $30.73 | $30.97 | $30.33 | $30.38 | 70,800 | — | — | — | — | — |
| 2007-07-13 | $30.85 | $30.85 | $30.56 | $30.73 | 55,100 | — | — | — | — | — |
| 2007-07-12 | $30.80 | $30.80 | $30.40 | $30.76 | 62,800 | — | — | — | — | — |
| 2007-07-11 | $30.25 | $30.62 | $30.10 | $30.52 | 67,800 | — | — | — | — | — |
| 2007-07-10 | $30.85 | $30.89 | $30.12 | $30.31 | 174,200 | — | — | — | — | — |
| 2007-07-09 | $30.98 | $31.13 | $30.73 | $31.03 | 94,300 | — | — | — | — | — |
| 2007-07-06 | $30.98 | $31.02 | $30.63 | $31.02 | 103,400 | — | — | — | — | — |
| 2007-07-05 | $31.08 | $31.08 | $30.63 | $30.98 | 56,500 | — | — | — | — | — |
| 2007-07-03 | $31.34 | $31.34 | $30.87 | $30.99 | 83,300 | — | — | — | — | — |
| 2007-07-02 | $31.40 | $31.58 | $31.06 | $31.20 | 69,800 | — | — | — | — | — |
| 2007-06-29 | $31.30 | $31.62 | $31.11 | $31.20 | 67,900 | — | — | — | — | — |
| 2007-06-28 | $29.79 | $31.32 | $29.69 | $31.09 | 105,800 | — | — | — | — | — |
| 2007-06-27 | $29.15 | $29.85 | $29.00 | $29.84 | 66,100 | — | — | — | — | — |
| 2007-06-26 | $28.75 | $29.47 | $28.65 | $29.24 | 269,700 | — | — | — | — | — |
| 2007-06-25 | $30.08 | $30.20 | $29.33 | $29.44 | 113,700 | — | — | — | — | — |
| 2007-06-22 | $30.02 | $30.13 | $29.83 | $30.08 | 127,600 | — | — | — | — | — |
| 2007-06-21 | $30.45 | $30.46 | $29.56 | $30.03 | 93,000 | — | — | — | — | — |
| 2007-06-20 | $30.99 | $31.70 | $30.52 | $30.59 | 130,800 | — | — | — | — | — |
| 2007-06-19 | $30.36 | $30.81 | $30.22 | $30.80 | 73,100 | — | — | — | — | — |
| 2007-06-18 | $30.11 | $30.38 | $29.76 | $30.37 | 102,600 | — | — | — | — | — |
| 2007-06-15 | $30.00 | $30.03 | $29.55 | $29.97 | 105,200 | — | — | — | — | — |
| 2007-06-14 | $29.16 | $29.59 | $29.11 | $29.44 | 81,500 | — | — | — | — | — |
| 2007-06-13 | $28.47 | $29.15 | $28.45 | $29.09 | 56,600 | — | — | — | — | — |
| 2007-06-12 | $29.26 | $29.26 | $28.39 | $28.47 | 77,000 | — | — | — | — | — |
| 2007-06-11 | $29.49 | $29.49 | $28.91 | $29.38 | 47,600 | — | — | — | — | — |
| 2007-06-08 | $28.60 | $29.59 | $28.50 | $29.53 | 33,300 | — | — | — | — | — |
| 2007-06-07 | $29.25 | $29.32 | $28.22 | $28.65 | 47,700 | — | — | — | — | — |
| 2007-06-06 | $30.00 | $30.00 | $28.87 | $29.24 | 62,300 | — | — | — | — | — |
| 2007-06-05 | $30.96 | $30.96 | $30.09 | $30.20 | 121,400 | — | — | — | — | — |
| 2007-06-04 | $30.80 | $30.96 | $30.47 | $30.96 | 76,100 | — | — | — | — | — |
| 2007-06-01 | $29.77 | $30.84 | $29.77 | $30.80 | 103,500 | — | — | — | — | — |
| 2007-05-31 | $29.45 | $29.88 | $29.26 | $29.85 | 90,900 | — | — | — | — | — |
| 2007-05-30 | $29.00 | $29.21 | $28.87 | $29.18 | 60,700 | — | — | — | — | — |
| 2007-05-29 | $28.56 | $29.07 | $28.53 | $28.90 | 53,700 | — | — | — | — | — |
| 2007-05-25 | $28.17 | $28.48 | $27.88 | $28.38 | 94,300 | — | — | — | — | — |
| 2007-05-24 | $28.21 | $28.82 | $27.90 | $28.00 | 75,800 | — | — | — | — | — |
| 2007-05-23 | $28.95 | $29.00 | $28.15 | $28.21 | 61,800 | — | — | — | — | — |
| 2007-05-22 | $28.00 | $29.08 | $27.92 | $28.93 | 71,400 | — | — | — | — | — |
| 2007-05-21 | $27.99 | $28.67 | $27.92 | $28.00 | 152,300 | — | — | — | — | — |
| 2007-05-18 | $28.77 | $28.77 | $27.86 | $27.99 | 149,700 | — | — | — | — | — |
| 2007-05-17 | $29.09 | $29.10 | $28.32 | $28.37 | 81,900 | — | — | — | — | — |
| 2007-05-16 | $28.80 | $29.12 | $28.46 | $29.11 | 90,300 | — | — | — | — | — |
| 2007-05-15 | $29.20 | $29.41 | $28.61 | $28.63 | 57,000 | — | — | — | — | — |
| 2007-05-14 | $29.15 | $29.46 | $28.80 | $29.12 | 94,300 | — | — | — | — | — |
| 2007-05-11 | $28.30 | $29.23 | $28.23 | $28.99 | 157,900 | — | — | — | — | — |
| 2007-05-10 | $29.25 | $29.36 | $28.43 | $28.45 | 65,500 | — | — | — | — | — |
| 2007-05-09 | $29.04 | $29.53 | $28.84 | $29.47 | 58,400 | — | — | — | — | — |
| 2007-05-08 | $29.25 | $29.25 | $28.85 | $29.04 | 104,600 | — | — | — | — | — |
| 2007-05-07 | $29.10 | $29.45 | $28.97 | $29.41 | 127,100 | — | — | — | — | — |
| 2007-05-04 | $29.50 | $29.50 | $28.67 | $29.07 | 110,200 | — | — | — | — | — |
| 2007-05-03 | $29.10 | $29.57 | $28.36 | $29.43 | 126,600 | — | — | — | — | — |
| 2007-05-02 | $27.17 | $27.95 | $26.93 | $27.95 | 43,100 | — | — | — | — | — |
| 2007-05-01 | $27.53 | $27.53 | $26.55 | $27.13 | 62,800 | — | — | — | — | — |
| 2007-04-30 | $28.10 | $28.37 | $27.28 | $27.45 | 114,200 | — | — | — | — | — |
| 2007-04-27 | $27.75 | $28.23 | $27.67 | $28.04 | 60,900 | — | — | — | — | — |
| 2007-04-26 | $28.71 | $28.72 | $27.49 | $27.74 | 143,700 | — | — | — | — | — |
| 2007-04-25 | $28.30 | $28.96 | $28.20 | $28.75 | 206,600 | — | — | — | — | — |
| 2007-04-24 | $27.66 | $28.42 | $27.60 | $28.20 | 224,700 | — | — | — | — | — |
| 2007-04-23 | $27.15 | $27.71 | $27.08 | $27.58 | 283,000 | — | — | — | — | — |
| 2007-04-20 | $27.20 | $27.29 | $26.95 | $27.28 | 222,700 | — | — | — | — | — |
| 2007-04-19 | $27.00 | $27.72 | $26.67 | $27.13 | 233,300 | — | — | — | — | — |
| 2007-04-18 | $27.29 | $27.47 | $27.00 | $27.09 | 218,300 | — | — | — | — | — |
| 2007-04-17 | $27.20 | $27.30 | $26.89 | $27.30 | 267,800 | — | — | — | — | — |
| 2007-04-16 | $26.55 | $27.24 | $26.45 | $27.15 | 87,400 | — | — | — | — | — |
| 2007-04-13 | $26.08 | $26.43 | $25.96 | $26.40 | 21,900 | — | — | — | — | — |
| 2007-04-12 | $25.56 | $26.08 | $25.34 | $26.02 | 41,500 | — | — | — | — | — |
| 2007-04-11 | $25.81 | $25.81 | $25.22 | $25.64 | 50,300 | — | — | — | — | — |
| 2007-04-10 | $25.57 | $25.81 | $25.47 | $25.81 | 26,800 | — | — | — | — | — |
| 2007-04-09 | $25.50 | $25.61 | $25.00 | $25.55 | 128,500 | — | — | — | — | — |
| 2007-04-05 | $25.09 | $25.48 | $25.03 | $25.40 | 48,200 | — | — | — | — | — |
| 2007-04-04 | $25.17 | $25.17 | $24.75 | $25.02 | 27,200 | — | — | — | — | — |
| 2007-04-03 | $25.12 | $25.35 | $24.74 | $25.17 | 83,100 | — | — | — | — | — |
| 2007-04-02 | $25.40 | $25.40 | $24.47 | $25.07 | 40,600 | — | — | — | — | — |
| 2007-03-30 | $25.00 | $25.49 | $24.89 | $25.36 | 95,300 | — | — | — | — | — |
| 2007-03-29 | $25.25 | $25.25 | $24.61 | $24.90 | 54,000 | — | — | — | — | — |
| 2007-03-28 | $23.53 | $25.50 | $23.53 | $25.05 | 114,500 | — | — | — | — | — |
| 2007-03-27 | $25.84 | $25.84 | $25.54 | $25.70 | 51,100 | — | — | — | — | — |
| 2007-03-26 | $26.46 | $26.46 | $25.64 | $25.85 | 91,600 | — | — | — | — | — |
| 2007-03-23 | $26.24 | $26.49 | $26.05 | $26.46 | 27,600 | — | — | — | — | — |
| 2007-03-22 | $26.60 | $26.65 | $26.02 | $26.24 | 72,800 | — | — | — | — | — |
| 2007-03-21 | $26.25 | $26.69 | $25.65 | $26.55 | 63,400 | — | — | — | — | — |
| 2007-03-20 | $26.00 | $26.38 | $25.60 | $26.38 | 64,200 | — | — | — | — | — |
| 2007-03-19 | $26.01 | $26.71 | $25.96 | $26.11 | 134,500 | — | — | — | — | — |
| 2007-03-16 | $25.69 | $26.10 | $25.53 | $26.00 | 193,100 | — | — | — | — | — |
| 2007-03-15 | $25.13 | $25.69 | $25.13 | $25.63 | 126,700 | — | — | — | — | — |
| 2007-03-14 | $24.70 | $25.42 | $24.49 | $25.09 | 136,600 | — | — | — | — | — |
| 2007-03-13 | $24.50 | $24.98 | $24.20 | $24.65 | 297,800 | — | — | — | — | — |
| 2007-03-12 | $23.99 | $24.47 | $23.80 | $24.47 | 85,100 | — | — | — | — | — |
| 2007-03-09 | $23.35 | $24.01 | $23.24 | $23.99 | 72,000 | — | — | — | — | — |
| 2007-03-08 | $23.96 | $24.30 | $23.19 | $23.20 | 82,500 | — | — | — | — | — |
| 2007-03-07 | $23.00 | $23.37 | $22.75 | $23.24 | 150,000 | — | — | — | — | — |
| 2007-03-06 | $22.55 | $23.04 | $22.34 | $22.88 | 92,700 | — | — | — | — | — |
| 2007-03-05 | $22.65 | $22.85 | $22.11 | $22.36 | 96,200 | — | — | — | — | — |
| 2007-03-02 | $23.00 | $23.32 | $22.63 | $22.83 | 91,700 | — | — | — | — | — |
| 2007-03-01 | $23.00 | $23.27 | $22.64 | $23.21 | 89,900 | — | — | — | — | — |
| 2007-02-28 | $23.15 | $23.85 | $22.58 | $23.42 | 84,600 | — | — | — | — | — |
| 2007-02-27 | $24.60 | $24.62 | $23.00 | $23.20 | 108,200 | — | — | — | — | — |
| 2007-02-26 | $24.99 | $25.02 | $24.52 | $24.75 | 94,100 | — | — | — | — | — |
| 2007-02-23 | $25.35 | $25.36 | $24.75 | $24.82 | 99,100 | — | — | — | — | — |
| 2007-02-22 | $25.26 | $25.32 | $24.85 | $25.25 | 206,200 | — | — | — | — | — |
| 2007-02-21 | $25.16 | $25.45 | $25.00 | $25.20 | 246,000 | — | — | — | — | — |
| 2007-02-20 | $26.95 | $26.95 | $24.91 | $25.20 | 512,500 | — | — | — | — | — |
| 2007-02-16 | $27.24 | $27.24 | $26.64 | $27.13 | 85,300 | — | — | — | — | — |
| 2007-02-15 | $26.25 | $27.49 | $26.10 | $27.23 | 226,000 | — | — | — | — | — |
| 2007-02-14 | $26.20 | $26.82 | $25.78 | $25.90 | 69,800 | — | — | — | — | — |
| 2007-02-13 | $27.01 | $27.08 | $26.03 | $26.26 | 43,000 | — | — | — | — | — |
| 2007-02-12 | $26.30 | $26.81 | $26.06 | $26.76 | 99,200 | — | — | — | — | — |
| 2007-02-09 | $26.81 | $27.23 | $26.19 | $26.38 | 54,700 | — | — | — | — | — |
| 2007-02-08 | $27.39 | $27.50 | $26.85 | $26.87 | 39,600 | — | — | — | — | — |
| 2007-02-07 | $26.90 | $27.51 | $26.86 | $27.38 | 66,100 | — | — | — | — | — |
| 2007-02-06 | $27.10 | $27.21 | $26.72 | $26.82 | 115,800 | — | — | — | — | — |
| 2007-02-05 | $27.38 | $27.40 | $26.90 | $26.99 | 60,500 | — | — | — | — | — |
| 2007-02-02 | $27.75 | $27.75 | $27.25 | $27.38 | 89,600 | — | — | — | — | — |
| 2007-02-01 | $27.45 | $27.79 | $27.40 | $27.64 | 52,800 | — | — | — | — | — |
| 2007-01-31 | $26.70 | $27.59 | $26.55 | $27.35 | 77,900 | — | — | — | — | — |
| 2007-01-30 | $26.80 | $26.80 | $26.56 | $26.69 | 55,600 | — | — | — | — | — |
| 2007-01-29 | $26.40 | $26.97 | $26.30 | $26.73 | 74,700 | — | — | — | — | — |
| 2007-01-26 | $25.94 | $26.42 | $25.60 | $26.37 | 153,100 | — | — | — | — | — |
| 2007-01-25 | $26.00 | $26.44 | $25.65 | $25.93 | 84,900 | — | — | — | — | — |
| 2007-01-24 | $25.60 | $25.88 | $25.51 | $25.73 | 53,200 | — | — | — | — | — |
| 2007-01-23 | $24.75 | $25.67 | $24.53 | $25.48 | 88,500 | — | — | — | — | — |
| 2007-01-22 | $24.30 | $24.69 | $23.81 | $24.62 | 64,500 | — | — | — | — | — |
| 2007-01-19 | $24.51 | $24.90 | $24.30 | $24.54 | 37,100 | — | — | — | — | — |
| 2007-01-18 | $24.55 | $24.57 | $24.25 | $24.50 | 53,100 | — | — | — | — | — |
| 2007-01-17 | $24.70 | $24.88 | $24.38 | $24.41 | 38,400 | — | — | — | — | — |
| 2007-01-16 | $24.00 | $24.95 | $24.00 | $24.58 | 46,200 | — | — | — | — | — |
| 2007-01-12 | $23.90 | $24.41 | $23.72 | $23.83 | 118,400 | — | — | — | — | — |
| 2007-01-11 | $23.50 | $24.26 | $23.50 | $24.00 | 72,900 | — | — | — | — | — |
| 2007-01-10 | $23.89 | $24.04 | $23.29 | $23.42 | 37,200 | — | — | — | — | — |
| 2007-01-09 | $24.25 | $24.36 | $23.87 | $23.98 | 33,100 | — | — | — | — | — |
| 2007-01-08 | $24.35 | $24.35 | $23.51 | $24.22 | 37,400 | — | — | — | — | — |
| 2007-01-05 | $24.40 | $24.44 | $24.13 | $24.39 | 48,500 | — | — | — | — | — |
| 2007-01-04 | $24.37 | $24.60 | $24.10 | $24.55 | 27,100 | — | — | — | — | — |
| 2007-01-03 | $24.50 | $24.99 | $24.11 | $24.36 | 48,200 | — | — | — | — | — |
| 2006-12-29 | $24.70 | $24.94 | $24.38 | $24.38 | 29,400 | — | — | — | — | — |
| 2006-12-28 | $25.05 | $25.25 | $24.80 | $24.80 | 41,400 | — | — | — | — | — |
| 2006-12-27 | $25.00 | $25.58 | $25.00 | $25.15 | 48,300 | — | — | — | — | — |
| 2006-12-26 | $24.10 | $25.32 | $23.90 | $24.94 | 44,000 | — | — | — | — | — |
| 2006-12-22 | $24.60 | $24.62 | $24.02 | $24.21 | 15,700 | — | — | — | — | — |
| 2006-12-21 | $24.70 | $25.20 | $24.35 | $24.58 | 25,200 | — | — | — | — | — |
| 2006-12-20 | $24.33 | $25.06 | $24.20 | $24.65 | 31,900 | — | — | — | — | — |
| 2006-12-19 | $24.40 | $24.52 | $24.01 | $24.32 | 73,000 | — | — | — | — | — |
| 2006-12-18 | $24.88 | $25.00 | $24.31 | $24.50 | 70,700 | — | — | — | — | — |
| 2006-12-15 | $24.74 | $25.09 | $24.28 | $24.87 | 90,700 | — | — | — | — | — |
| 2006-12-14 | $25.00 | $25.30 | $24.72 | $24.74 | 39,400 | — | — | — | — | — |
| 2006-12-13 | $24.77 | $25.12 | $24.38 | $24.95 | 51,100 | — | — | — | — | — |
| 2006-12-12 | $25.08 | $25.44 | $24.22 | $24.52 | 41,300 | — | — | — | — | — |
| 2006-12-11 | $25.15 | $25.42 | $24.89 | $25.08 | 41,200 | — | — | — | — | — |
| 2006-12-08 | $25.00 | $25.49 | $24.78 | $25.32 | 38,700 | — | — | — | — | — |
| 2006-12-07 | $25.45 | $25.50 | $24.76 | $25.20 | 44,700 | — | — | — | — | — |
| 2006-12-06 | $24.62 | $25.82 | $24.62 | $25.41 | 72,900 | — | — | — | — | — |
| 2006-12-05 | $24.80 | $24.94 | $24.55 | $24.68 | 52,300 | — | — | — | — | — |
| 2006-12-04 | $23.12 | $24.70 | $23.12 | $24.66 | 105,900 | — | — | — | — | — |
| 2006-12-01 | $23.65 | $23.65 | $22.79 | $22.99 | 175,300 | — | — | — | — | — |
| 2006-11-30 | $23.10 | $23.86 | $23.10 | $23.64 | 140,800 | — | — | — | — | — |
| 2006-11-29 | $23.90 | $24.20 | $23.01 | $23.13 | 319,500 | — | — | — | — | — |
| 2006-11-28 | $23.35 | $23.75 | $23.35 | $23.70 | 114,500 | — | — | — | — | — |
| 2006-11-27 | $24.70 | $24.70 | $23.25 | $23.50 | 106,500 | — | — | — | — | — |
| 2006-11-24 | $24.30 | $24.73 | $24.25 | $24.69 | 10,800 | — | — | — | — | — |
| 2006-11-22 | $24.65 | $24.73 | $24.36 | $24.45 | 39,900 | — | — | — | — | — |
| 2006-11-21 | $24.62 | $24.73 | $24.30 | $24.58 | 59,900 | — | — | — | — | — |
| 2006-11-20 | $24.45 | $24.74 | $24.20 | $24.65 | 42,200 | — | — | — | — | — |
| 2006-11-17 | $24.50 | $24.50 | $24.24 | $24.38 | 63,000 | — | — | — | — | — |
| 2006-11-16 | $24.76 | $24.93 | $24.38 | $24.46 | 71,100 | — | — | — | — | — |
| 2006-11-15 | $25.17 | $25.17 | $24.62 | $24.67 | 58,800 | — | — | — | — | — |
| 2006-11-14 | $24.22 | $25.26 | $24.22 | $25.25 | 67,300 | — | — | — | — | — |
| 2006-11-13 | $24.21 | $24.62 | $24.09 | $24.21 | 241,800 | — | — | — | — | — |
| 2006-11-10 | $23.95 | $24.62 | $23.85 | $24.20 | 63,900 | — | — | — | — | — |
| 2006-11-09 | $24.90 | $24.90 | $23.83 | $23.95 | 135,000 | — | — | — | — | — |
| 2006-11-08 | $23.90 | $24.97 | $23.81 | $24.75 | 90,600 | — | — | — | — | — |
| 2006-11-07 | $24.01 | $24.50 | $23.51 | $23.76 | 146,700 | — | — | — | — | — |
| 2006-11-06 | $24.45 | $24.70 | $23.51 | $24.01 | 268,300 | — | — | — | — | — |
| 2006-11-03 | $26.60 | $26.60 | $24.17 | $24.27 | 217,600 | — | — | — | — | — |
| 2006-11-02 | $27.50 | $27.50 | $24.55 | $26.50 | 149,400 | — | — | — | — | — |
| 2006-11-01 | $27.40 | $27.98 | $27.25 | $27.44 | 183,900 | — | — | — | — | — |
| 2006-10-31 | $27.00 | $27.33 | $26.90 | $27.30 | 195,500 | — | — | — | — | — |
| 2006-10-30 | $26.74 | $27.00 | $26.58 | $27.00 | 67,500 | — | — | — | — | — |
| 2006-10-27 | $27.00 | $27.00 | $26.38 | $26.74 | 44,600 | — | — | — | — | — |
| 2006-10-26 | $27.00 | $27.00 | $26.71 | $27.00 | 60,400 | — | — | — | — | — |
| 2006-10-25 | $26.75 | $27.00 | $26.35 | $26.79 | 56,300 | — | — | — | — | — |
| 2006-10-24 | $26.85 | $27.00 | $26.72 | $26.96 | 47,000 | — | — | — | — | — |
| 2006-10-23 | $26.68 | $27.24 | $26.59 | $26.85 | 63,800 | — | — | — | — | — |
| 2006-10-20 | $27.50 | $27.54 | $26.54 | $26.90 | 123,600 | — | — | — | — | — |
| 2006-10-19 | $26.72 | $27.55 | $26.71 | $27.45 | 69,200 | — | — | — | — | — |
| 2006-10-18 | $27.10 | $27.81 | $26.47 | $26.74 | 111,200 | — | — | — | — | — |
| 2006-10-17 | $26.70 | $27.00 | $26.14 | $27.00 | 60,800 | — | — | — | — | — |
| 2006-10-16 | $26.30 | $26.83 | $26.09 | $26.70 | 44,800 | — | — | — | — | — |
| 2006-10-13 | $25.80 | $26.24 | $25.61 | $26.18 | 41,400 | — | — | — | — | — |
| 2006-10-12 | $25.40 | $25.82 | $25.20 | $25.73 | 65,000 | — | — | — | — | — |
| 2006-10-11 | $25.38 | $25.88 | $24.85 | $25.24 | 57,300 | — | — | — | — | — |
| 2006-10-10 | $25.35 | $25.60 | $25.05 | $25.39 | 39,700 | — | — | — | — | — |
| 2006-10-09 | $25.04 | $25.50 | $24.88 | $25.22 | 43,400 | — | — | — | — | — |
| 2006-10-06 | $25.93 | $25.93 | $24.80 | $25.03 | 75,100 | — | — | — | — | — |
| 2006-10-05 | $25.25 | $25.97 | $25.25 | $25.94 | 57,900 | — | — | — | — | — |
| 2006-10-04 | $24.65 | $25.50 | $24.65 | $25.17 | 109,800 | — | — | — | — | — |
| 2006-10-03 | $24.40 | $25.09 | $24.20 | $24.65 | 52,300 | — | — | — | — | — |
| 2006-10-02 | $24.70 | $25.04 | $24.03 | $24.42 | 50,300 | — | — | — | — | — |
| 2006-09-29 | $24.95 | $25.30 | $24.55 | $24.56 | 91,600 | — | — | — | — | — |
| 2006-09-28 | $24.80 | $25.20 | $24.56 | $24.85 | 58,100 | — | — | — | — | — |
| 2006-09-27 | $24.80 | $25.20 | $24.42 | $24.74 | 39,900 | — | — | — | — | — |
| 2006-09-26 | $24.05 | $25.29 | $24.05 | $24.98 | 80,800 | — | — | — | — | — |
| 2006-09-25 | $23.10 | $24.45 | $23.08 | $24.15 | 62,800 | — | — | — | — | — |
| 2006-09-22 | $24.05 | $24.90 | $23.04 | $23.17 | 78,700 | — | — | — | — | — |
| 2006-09-21 | $24.55 | $24.93 | $24.08 | $24.20 | 54,900 | — | — | — | — | — |
| 2006-09-20 | $24.15 | $24.60 | $24.00 | $24.41 | 41,300 | — | — | — | — | — |
| 2006-09-19 | $24.50 | $24.59 | $23.42 | $24.00 | 79,900 | — | — | — | — | — |
| 2006-09-18 | $24.25 | $24.61 | $24.14 | $24.43 | 40,000 | — | — | — | — | — |
| 2006-09-15 | $24.25 | $24.75 | $24.15 | $24.25 | 143,400 | — | — | — | — | — |
| 2006-09-14 | $24.55 | $24.80 | $24.44 | $24.77 | 99,800 | — | — | — | — | — |
| 2006-09-13 | $24.35 | $24.69 | $24.35 | $24.50 | 51,500 | — | — | — | — | — |
| 2006-09-12 | $23.90 | $24.66 | $23.81 | $24.26 | 50,500 | — | — | — | — | — |
| 2006-09-11 | $24.20 | $24.20 | $23.48 | $23.83 | 49,600 | — | — | — | — | — |
| 2006-09-08 | $23.98 | $24.45 | $23.80 | $24.45 | 49,200 | — | — | — | — | — |
| 2006-09-07 | $24.80 | $24.95 | $23.77 | $23.85 | 85,500 | — | — | — | — | — |
| 2006-09-06 | $25.40 | $25.74 | $24.62 | $24.88 | 82,800 | — | — | — | — | — |
| 2006-09-05 | $25.40 | $25.58 | $25.07 | $25.56 | 69,500 | — | — | — | — | — |
| 2006-09-01 | $26.38 | $26.38 | $24.74 | $25.00 | 136,100 | — | — | — | — | — |
| 2006-08-31 | $26.45 | $26.51 | $26.11 | $26.38 | 190,200 | — | — | — | — | — |
| 2006-08-30 | $25.45 | $26.55 | $25.41 | $26.35 | 331,600 | — | — | — | — | — |
| 2006-08-29 | $24.99 | $25.58 | $24.83 | $25.30 | 57,700 | — | — | — | — | — |
| 2006-08-28 | $25.07 | $25.19 | $24.91 | $24.95 | 62,700 | — | — | — | — | — |
| 2006-08-25 | $24.60 | $25.20 | $24.50 | $24.95 | 60,000 | — | — | — | — | — |
| 2006-08-24 | $25.00 | $25.00 | $24.44 | $24.59 | 82,200 | — | — | — | — | — |
| 2006-08-23 | $25.40 | $25.70 | $24.83 | $24.91 | 101,800 | — | — | — | — | — |
| 2006-08-22 | $25.00 | $25.40 | $24.80 | $25.20 | 106,600 | — | — | — | — | — |
| 2006-08-21 | $25.45 | $25.48 | $24.75 | $25.04 | 76,900 | — | — | — | — | — |
| 2006-08-18 | $25.25 | $25.50 | $24.85 | $25.45 | 132,700 | — | — | — | — | — |
| 2006-08-17 | $25.50 | $26.27 | $25.10 | $25.34 | 200,600 | — | — | — | — | — |
| 2006-08-16 | $24.60 | $24.73 | $24.29 | $24.73 | 93,800 | — | — | — | — | — |
| 2006-08-15 | $24.25 | $24.70 | $23.99 | $24.60 | 135,100 | — | — | — | — | — |
| 2006-08-14 | $23.97 | $24.75 | $23.74 | $23.97 | 136,700 | — | — | — | — | — |
| 2006-08-11 | $22.06 | $24.43 | $22.06 | $23.76 | 384,500 | — | — | — | — | — |
| 2006-08-10 | $22.00 | $22.49 | $21.52 | $22.40 | 473,400 | — | — | — | — | — |
| 2006-08-09 | $21.50 | $22.25 | $21.30 | $21.96 | 237,100 | — | — | — | — | — |
| 2006-08-08 | $21.89 | $22.76 | $21.51 | $21.55 | 170,100 | — | — | — | — | — |
| 2006-08-07 | $21.35 | $22.14 | $20.99 | $21.85 | 78,500 | — | — | — | — | — |
| 2006-08-04 | $22.70 | $22.70 | $20.79 | $21.40 | 55,400 | — | — | — | — | — |
| 2006-08-03 | $21.10 | $22.59 | $20.58 | $22.54 | 75,600 | — | — | — | — | — |
| 2006-08-02 | $19.86 | $20.74 | $19.86 | $20.48 | 78,600 | — | — | — | — | — |
| 2006-08-01 | $20.82 | $20.82 | $19.50 | $19.86 | 113,200 | — | — | — | — | — |
| 2006-07-31 | $20.40 | $21.00 | $20.11 | $20.91 | 34,900 | — | — | — | — | — |
| 2006-07-28 | $20.06 | $20.83 | $20.06 | $20.59 | 18,300 | — | — | — | — | — |
| 2006-07-27 | $20.20 | $20.75 | $19.90 | $20.00 | 39,500 | — | — | — | — | — |
| 2006-07-26 | $20.35 | $20.56 | $19.88 | $20.06 | 55,100 | — | — | — | — | — |
| 2006-07-25 | $20.23 | $20.65 | $19.76 | $20.50 | 46,800 | — | — | — | — | — |
| 2006-07-24 | $19.85 | $20.50 | $19.84 | $20.25 | 104,100 | — | — | — | — | — |
| 2006-07-21 | $19.95 | $20.18 | $19.75 | $19.90 | 49,000 | — | — | — | — | — |
| 2006-07-20 | $21.45 | $21.49 | $19.90 | $19.95 | 51,900 | — | — | — | — | — |
| 2006-07-19 | $20.04 | $21.38 | $19.84 | $21.29 | 30,400 | — | — | — | — | — |
| 2006-07-18 | $20.50 | $20.66 | $19.75 | $20.05 | 148,800 | — | — | — | — | — |
| 2006-07-17 | $20.36 | $20.54 | $20.15 | $20.33 | 88,300 | — | — | — | — | — |
| 2006-07-14 | $20.30 | $20.45 | $19.86 | $20.23 | 106,000 | — | — | — | — | — |
| 2006-07-13 | $20.90 | $21.02 | $20.28 | $20.34 | 51,500 | — | — | — | — | — |
| 2006-07-12 | $22.07 | $22.10 | $20.81 | $21.00 | 97,100 | — | — | — | — | — |
| 2006-07-11 | $21.80 | $22.20 | $21.12 | $22.11 | 68,600 | — | — | — | — | — |
| 2006-07-10 | $21.82 | $22.08 | $21.71 | $21.95 | 33,800 | — | — | — | — | — |
| 2006-07-07 | $22.25 | $22.33 | $21.83 | $21.84 | 37,600 | — | — | — | — | — |
| 2006-07-06 | $21.65 | $22.50 | $21.65 | $22.30 | 83,600 | — | — | — | — | — |
| 2006-07-05 | $22.75 | $22.90 | $21.50 | $21.76 | 101,600 | — | — | — | — | — |
| 2006-07-03 | $22.95 | $23.02 | $22.65 | $22.89 | 35,200 | — | — | — | — | — |
| 2006-06-30 | $22.85 | $23.00 | $22.44 | $23.00 | 94,700 | — | — | — | — | — |
| 2006-06-29 | $21.70 | $22.84 | $21.63 | $22.80 | 54,500 | — | — | — | — | — |
| 2006-06-28 | $21.67 | $21.70 | $21.08 | $21.59 | 23,100 | — | — | — | — | — |
| 2006-06-27 | $22.20 | $22.25 | $21.60 | $21.69 | 103,100 | — | — | — | — | — |
| 2006-06-26 | $22.00 | $22.19 | $21.66 | $22.14 | 100,000 | — | — | — | — | — |
| 2006-06-23 | $21.40 | $21.74 | $21.10 | $21.52 | 56,800 | — | — | — | — | — |
| 2006-06-22 | $21.35 | $21.55 | $21.07 | $21.50 | 73,800 | — | — | — | — | — |
| 2006-06-21 | $20.91 | $21.53 | $20.91 | $21.28 | 131,200 | — | — | — | — | — |
| 2006-06-20 | $21.00 | $21.20 | $20.90 | $20.91 | 250,000 | — | — | — | — | — |
| 2006-06-19 | $21.00 | $21.19 | $20.70 | $21.01 | 114,700 | — | — | — | — | — |
| 2006-06-16 | $21.29 | $21.47 | $20.97 | $21.16 | 184,900 | — | — | — | — | — |
| 2006-06-15 | $21.20 | $21.32 | $20.91 | $21.29 | 137,800 | — | — | — | — | — |
| 2006-06-14 | $21.00 | $21.11 | $20.80 | $20.99 | 173,700 | — | — | — | — | — |
| 2006-06-13 | $21.05 | $21.40 | $20.88 | $21.08 | 108,000 | — | — | — | — | — |
| 2006-06-12 | $21.15 | $22.10 | $21.00 | $21.00 | 119,400 | — | — | — | — | — |
| 2006-06-09 | $22.60 | $22.90 | $22.09 | $22.11 | 39,100 | — | — | — | — | — |
| 2006-06-08 | $22.96 | $22.99 | $22.30 | $22.60 | 221,200 | — | — | — | — | — |
| 2006-06-07 | $22.98 | $23.54 | $22.95 | $22.96 | 43,900 | — | — | — | — | — |
| 2006-06-06 | $23.17 | $23.17 | $22.58 | $22.96 | 106,000 | — | — | — | — | — |
| 2006-06-05 | $23.80 | $24.04 | $23.05 | $23.17 | 118,700 | — | — | — | — | — |
| 2006-06-02 | $24.25 | $24.26 | $23.84 | $24.00 | 92,200 | — | — | — | — | — |
| 2006-06-01 | $23.50 | $24.25 | $23.50 | $24.10 | 78,500 | — | — | — | — | — |
| 2006-05-31 | $24.10 | $24.23 | $23.19 | $23.44 | 94,400 | — | — | — | — | — |
| 2006-05-30 | $25.10 | $25.10 | $24.00 | $24.04 | 51,600 | — | — | — | — | — |
| 2006-05-26 | $25.18 | $25.54 | $25.08 | $25.18 | 58,300 | — | — | — | — | — |
| 2006-05-25 | $23.80 | $25.09 | $23.80 | $25.09 | 82,000 | — | — | — | — | — |
| 2006-05-24 | $22.90 | $23.44 | $22.80 | $23.44 | 63,800 | — | — | — | — | — |
| 2006-05-23 | $23.95 | $24.51 | $23.34 | $23.38 | 46,500 | — | — | — | — | — |
| 2006-05-22 | $24.65 | $24.67 | $23.75 | $23.87 | 48,400 | — | — | — | — | — |
| 2006-05-19 | $24.81 | $24.86 | $24.46 | $24.70 | 67,500 | — | — | — | — | — |
| 2006-05-18 | $24.51 | $25.10 | $24.43 | $24.81 | 127,600 | — | — | — | — | — |
| 2006-05-17 | $23.23 | $24.72 | $22.72 | $24.51 | 174,300 | — | — | — | — | — |
| 2006-05-16 | $24.15 | $24.15 | $23.00 | $23.22 | 81,400 | — | — | — | — | — |
| 2006-05-15 | $24.30 | $24.42 | $23.58 | $24.26 | 57,100 | — | — | — | — | — |
| 2006-05-12 | $25.90 | $25.91 | $24.51 | $24.56 | 39,200 | — | — | — | — | — |
| 2006-05-11 | $26.50 | $27.10 | $25.75 | $26.10 | 102,000 | — | — | — | — | — |
| 2006-05-10 | $25.76 | $26.50 | $25.65 | $26.41 | 135,700 | — | — | — | — | — |
| 2006-05-09 | $25.65 | $25.82 | $25.48 | $25.76 | 88,500 | — | — | — | — | — |
| 2006-05-08 | $25.25 | $25.67 | $25.07 | $25.57 | 201,300 | — | — | — | — | — |
| 2006-05-05 | $26.75 | $27.00 | $26.10 | $26.16 | 138,600 | — | — | — | — | — |
| 2006-05-04 | $24.75 | $26.37 | $23.75 | $26.04 | 281,700 | — | — | — | — | — |
| 2006-05-03 | $23.70 | $24.20 | $23.63 | $23.71 | 36,800 | — | — | — | — | — |
| 2006-05-02 | $23.90 | $23.90 | $23.00 | $23.83 | 18,100 | — | — | — | — | — |
| 2006-05-01 | $23.70 | $23.99 | $23.70 | $23.78 | 57,300 | — | — | — | — | — |
| 2006-04-28 | $23.30 | $23.61 | $23.10 | $23.61 | 36,100 | — | — | — | — | — |
| 2006-04-27 | $23.55 | $23.75 | $23.30 | $23.45 | 26,700 | — | — | — | — | — |
| 2006-04-26 | $23.88 | $24.00 | $23.68 | $23.70 | 17,500 | — | — | — | — | — |
| 2006-04-25 | $23.76 | $23.84 | $23.31 | $23.84 | 46,100 | — | — | — | — | — |
| 2006-04-24 | $23.92 | $23.93 | $23.43 | $23.76 | 22,500 | — | — | — | — | — |
| 2006-04-21 | $24.25 | $24.32 | $23.60 | $23.96 | 52,700 | — | — | — | — | — |
| 2006-04-20 | $24.40 | $24.42 | $23.85 | $23.97 | 71,800 | — | — | — | — | — |
| 2006-04-19 | $24.50 | $24.85 | $24.42 | $24.47 | 64,900 | — | — | — | — | — |
| 2006-04-18 | $24.10 | $24.70 | $23.73 | $24.50 | 178,600 | — | — | — | — | — |
| 2006-04-17 | $23.90 | $24.14 | $23.78 | $24.05 | 129,300 | — | — | — | — | — |
| 2006-04-13 | $23.31 | $24.05 | $23.31 | $24.05 | 43,400 | — | — | — | — | — |
| 2006-04-12 | $23.30 | $23.39 | $23.10 | $23.34 | 32,300 | — | — | — | — | — |
| 2006-04-11 | $23.25 | $23.37 | $23.00 | $23.34 | 40,100 | — | — | — | — | — |
| 2006-04-10 | $22.60 | $23.49 | $22.55 | $23.23 | 65,500 | — | — | — | — | — |
| 2006-04-07 | $24.25 | $24.26 | $22.45 | $22.45 | 39,600 | — | — | — | — | — |
| 2006-04-06 | $24.93 | $25.01 | $24.01 | $24.25 | 132,000 | — | — | — | — | — |
| 2006-04-05 | $22.50 | $24.27 | $22.48 | $24.26 | 56,900 | — | — | — | — | — |
| 2006-04-04 | $22.37 | $22.80 | $22.33 | $22.53 | 27,900 | — | — | — | — | — |
| 2006-04-03 | $22.60 | $23.14 | $22.33 | $22.37 | 86,700 | — | — | — | — | — |
| 2006-03-31 | $23.10 | $23.10 | $22.33 | $22.70 | 132,700 | — | — | — | — | — |
| 2006-03-30 | $21.58 | $23.32 | $21.51 | $23.02 | 85,400 | — | — | — | — | — |
| 2006-03-29 | $21.50 | $21.65 | $21.15 | $21.58 | 116,800 | — | — | — | — | — |
| 2006-03-28 | $20.56 | $21.63 | $20.56 | $21.18 | 179,700 | — | — | — | — | — |
| 2006-03-27 | $19.60 | $20.56 | $19.60 | $20.56 | 54,300 | — | — | — | — | — |
| 2006-03-24 | $19.25 | $19.66 | $19.15 | $19.66 | 14,300 | — | — | — | — | — |
| 2006-03-23 | $19.06 | $19.34 | $19.00 | $19.24 | 16,800 | — | — | — | — | — |
| 2006-03-22 | $18.80 | $19.08 | $18.80 | $19.06 | 19,700 | — | — | — | — | — |
| 2006-03-21 | $19.50 | $19.52 | $18.77 | $18.80 | 28,200 | — | — | — | — | — |
| 2006-03-20 | $19.55 | $19.68 | $19.36 | $19.68 | 13,100 | — | — | — | — | — |
| 2006-03-17 | $19.54 | $19.74 | $19.39 | $19.65 | 104,400 | — | — | — | — | — |
| 2006-03-16 | $19.40 | $19.55 | $19.15 | $19.36 | 36,000 | — | — | — | — | — |
| 2006-03-15 | $19.05 | $19.20 | $18.87 | $19.20 | 41,600 | — | — | — | — | — |
| 2006-03-14 | $18.75 | $19.05 | $18.75 | $18.94 | 12,500 | — | — | — | — | — |
| 2006-03-13 | $18.82 | $19.10 | $18.75 | $18.83 | 28,100 | — | — | — | — | — |
| 2006-03-10 | $18.86 | $19.05 | $18.75 | $19.00 | 59,400 | — | — | — | — | — |
| 2006-03-09 | $19.00 | $19.03 | $18.84 | $18.86 | 12,400 | — | — | — | — | — |
| 2006-03-08 | $18.96 | $19.10 | $18.90 | $18.92 | 18,300 | — | — | — | — | — |
| 2006-03-07 | $18.80 | $19.05 | $18.75 | $19.00 | 32,700 | — | — | — | — | — |
| 2006-03-06 | $17.95 | $19.06 | $17.95 | $18.80 | 34,300 | — | — | — | — | — |
| 2006-03-03 | $18.79 | $19.05 | $18.75 | $18.90 | 23,600 | — | — | — | — | — |
| 2006-03-02 | $18.75 | $18.95 | $18.75 | $18.94 | 70,400 | — | — | — | — | — |
| 2006-03-01 | $18.90 | $19.13 | $18.61 | $18.79 | 72,800 | — | — | — | — | — |
| 2006-02-28 | $19.00 | $19.14 | $18.74 | $18.89 | 88,000 | — | — | — | — | — |
| 2006-02-27 | $19.19 | $19.48 | $19.05 | $19.15 | 18,600 | — | — | — | — | — |
| 2006-02-24 | $19.10 | $19.10 | $18.93 | $19.04 | 15,800 | — | — | — | — | — |
| 2006-02-23 | $19.02 | $19.25 | $19.00 | $19.15 | 26,000 | — | — | — | — | — |
| 2006-02-22 | $19.20 | $19.32 | $19.01 | $19.10 | 24,400 | — | — | — | — | — |
| 2006-02-21 | $19.30 | $19.45 | $18.90 | $19.02 | 22,400 | — | — | — | — | — |
| 2006-02-17 | $19.57 | $19.66 | $19.30 | $19.45 | 34,100 | — | — | — | — | — |
| 2006-02-16 | $18.67 | $19.60 | $18.67 | $19.50 | 52,900 | — | — | — | — | — |
| 2006-02-15 | $18.75 | $18.90 | $18.63 | $18.77 | 40,700 | — | — | — | — | — |
| 2006-02-14 | $18.75 | $18.95 | $18.70 | $18.89 | 33,300 | — | — | — | — | — |
| 2006-02-13 | $18.70 | $18.76 | $18.65 | $18.71 | 41,600 | — | — | — | — | — |
| 2006-02-10 | $18.60 | $18.85 | $18.59 | $18.71 | 22,500 | — | — | — | — | — |
| 2006-02-09 | $18.60 | $18.99 | $18.60 | $18.71 | 14,500 | — | — | — | — | — |
| 2006-02-08 | $18.95 | $19.00 | $18.70 | $18.70 | 30,300 | — | — | — | — | — |
| 2006-02-07 | $18.95 | $19.06 | $18.87 | $18.88 | 101,800 | — | — | — | — | — |
| 2006-02-06 | $19.06 | $19.38 | $18.91 | $19.11 | 8,100 | — | — | — | — | — |
| 2006-02-03 | $19.10 | $19.42 | $19.10 | $19.16 | 32,900 | — | — | — | — | — |
| 2006-02-02 | $19.40 | $19.57 | $19.20 | $19.30 | 37,600 | — | — | — | — | — |
| 2006-02-01 | $19.05 | $19.80 | $19.05 | $19.54 | 41,900 | — | — | — | — | — |
| 2006-01-31 | $19.30 | $19.83 | $19.18 | $19.24 | 52,700 | — | — | — | — | — |
| 2006-01-30 | $19.65 | $19.74 | $19.33 | $19.45 | 23,600 | — | — | — | — | — |
| 2006-01-27 | $19.95 | $20.11 | $19.79 | $19.80 | 63,400 | — | — | — | — | — |
| 2006-01-26 | $19.77 | $20.05 | $19.71 | $19.93 | 29,800 | — | — | — | — | — |
| 2006-01-25 | $19.55 | $20.04 | $19.40 | $19.62 | 17,800 | — | — | — | — | — |
| 2006-01-24 | $18.60 | $19.45 | $18.60 | $19.41 | 14,600 | — | — | — | — | — |
| 2006-01-23 | $18.35 | $18.53 | $18.29 | $18.44 | 17,300 | — | — | — | — | — |
| 2006-01-20 | $18.99 | $18.99 | $18.27 | $18.45 | 39,600 | — | — | — | — | — |
| 2006-01-19 | $18.60 | $19.04 | $18.57 | $18.90 | 15,100 | — | — | — | — | — |
| 2006-01-18 | $18.60 | $18.90 | $18.54 | $18.62 | 14,200 | — | — | — | — | — |
| 2006-01-17 | $18.88 | $18.94 | $18.54 | $18.76 | 15,900 | — | — | — | — | — |
| 2006-01-13 | $19.00 | $19.17 | $18.96 | $19.08 | 10,000 | — | — | — | — | — |
| 2006-01-12 | $19.63 | $19.89 | $18.87 | $18.91 | 30,400 | — | — | — | — | — |
| 2006-01-11 | $20.00 | $20.00 | $19.33 | $19.73 | 14,000 | — | — | — | — | — |
| 2006-01-10 | $19.75 | $20.05 | $19.75 | $20.00 | 18,800 | — | — | — | — | — |
| 2006-01-09 | $19.70 | $20.00 | $19.70 | $19.88 | 35,800 | — | — | — | — | — |
| 2006-01-06 | $19.58 | $19.92 | $19.44 | $19.88 | 21,000 | — | — | — | — | — |
| 2006-01-05 | $19.77 | $19.77 | $19.25 | $19.58 | 25,800 | — | — | — | — | — |
| 2006-01-04 | $19.35 | $20.20 | $19.35 | $19.77 | 16,900 | — | — | — | — | — |
| 2006-01-03 | $18.65 | $19.29 | $18.25 | $19.29 | 30,200 | — | — | — | — | — |
| 2005-12-30 | $18.35 | $18.60 | $18.26 | $18.50 | 22,400 | — | — | — | — | — |
| 2005-12-29 | $18.65 | $18.65 | $18.43 | $18.51 | 15,400 | — | — | — | — | — |
| 2005-12-28 | $18.65 | $18.83 | $18.50 | $18.50 | 18,400 | — | — | — | — | — |
| 2005-12-27 | $18.40 | $18.59 | $18.34 | $18.50 | 20,000 | — | — | — | — | — |
| 2005-12-23 | $18.80 | $18.80 | $18.30 | $18.55 | 15,600 | — | — | — | — | — |
| 2005-12-22 | $18.68 | $19.00 | $18.54 | $18.95 | 13,800 | — | — | — | — | — |
| 2005-12-21 | $18.68 | $19.11 | $18.58 | $18.87 | 13,000 | — | — | — | — | — |
| 2005-12-20 | $18.45 | $18.60 | $18.26 | $18.58 | 31,700 | — | — | — | — | — |
| 2005-12-19 | $18.41 | $18.68 | $18.28 | $18.57 | 27,700 | — | — | — | — | — |
| 2005-12-16 | $18.55 | $18.57 | $18.35 | $18.48 | 92,100 | — | — | — | — | — |
| 2005-12-15 | $19.25 | $19.25 | $18.25 | $18.50 | 34,300 | — | — | — | — | — |
| 2005-12-14 | $19.40 | $19.55 | $19.29 | $19.35 | 7,600 | — | — | — | — | — |
| 2005-12-13 | $19.50 | $19.55 | $19.25 | $19.40 | 20,600 | — | — | — | — | — |
| 2005-12-12 | $18.97 | $19.48 | $18.96 | $19.44 | 27,800 | — | — | — | — | — |
| 2005-12-09 | $18.56 | $18.87 | $18.41 | $18.87 | 26,900 | — | — | — | — | — |
| 2005-12-08 | $18.10 | $18.57 | $18.10 | $18.56 | 18,100 | — | — | — | — | — |
| 2005-12-07 | $18.40 | $18.44 | $18.10 | $18.23 | 36,400 | — | — | — | — | — |
| 2005-12-06 | $18.80 | $19.00 | $18.17 | $18.26 | 38,000 | — | — | — | — | — |
| 2005-12-05 | $19.15 | $19.15 | $18.60 | $18.65 | 27,500 | — | — | — | — | — |
| 2005-12-02 | $19.66 | $19.66 | $19.10 | $19.30 | 16,000 | — | — | — | — | — |
| 2005-12-01 | $18.16 | $19.69 | $18.15 | $19.66 | 70,000 | — | — | — | — | — |
| 2005-11-30 | $18.08 | $18.24 | $18.08 | $18.21 | 83,000 | — | — | — | — | — |
| 2005-11-29 | $18.12 | $18.14 | $17.93 | $18.09 | 172,500 | — | — | — | — | — |
| 2005-11-28 | $18.35 | $18.36 | $18.07 | $18.09 | 34,800 | — | — | — | — | — |
| 2005-11-25 | $18.30 | $18.40 | $18.30 | $18.40 | 5,600 | — | — | — | — | — |
| 2005-11-23 | $18.66 | $18.67 | $18.28 | $18.32 | 45,500 | — | — | — | — | — |
| 2005-11-22 | $18.55 | $18.75 | $18.53 | $18.66 | 25,900 | — | — | — | — | — |
| 2005-11-21 | $18.20 | $18.73 | $18.05 | $18.67 | 77,100 | — | — | — | — | — |
| 2005-11-18 | $18.40 | $18.43 | $18.11 | $18.31 | 55,600 | — | — | — | — | — |
| 2005-11-17 | $18.15 | $18.37 | $18.05 | $18.21 | 54,000 | — | — | — | — | — |
| 2005-11-16 | $18.10 | $18.10 | $18.00 | $18.03 | 36,900 | — | — | — | — | — |
| 2005-11-15 | $18.05 | $18.13 | $17.98 | $18.01 | 56,800 | — | — | — | — | — |
| 2005-11-14 | $18.48 | $18.55 | $17.93 | $18.04 | 45,700 | — | — | — | — | — |
| 2005-11-11 | $18.08 | $18.54 | $18.08 | $18.52 | 30,400 | — | — | — | — | — |
| 2005-11-10 | $17.81 | $18.15 | $17.66 | $17.92 | 52,100 | — | — | — | — | — |
| 2005-11-09 | $17.60 | $18.19 | $17.60 | $17.81 | 59,200 | — | — | — | — | — |
| 2005-11-08 | $17.55 | $17.81 | $17.39 | $17.61 | 55,100 | — | — | — | — | — |
| 2005-11-07 | $17.35 | $17.68 | $17.32 | $17.59 | 93,900 | — | — | — | — | — |
| 2005-11-04 | $17.28 | $17.30 | $17.11 | $17.28 | 45,600 | — | — | — | — | — |
| 2005-11-03 | $16.75 | $17.32 | $16.74 | $17.27 | 299,700 | — | — | — | — | — |
| 2005-11-02 | $17.01 | $17.48 | $17.01 | $17.48 | 20,700 | — | — | — | — | — |
| 2005-11-01 | $16.80 | $17.15 | $16.80 | $17.01 | 43,800 | — | — | — | — | — |
| 2005-10-31 | $16.65 | $17.00 | $16.65 | $16.80 | 41,600 | — | — | — | — | — |
| 2005-10-28 | $16.75 | $16.89 | $16.55 | $16.75 | 37,100 | — | — | — | — | — |
| 2005-10-27 | $16.99 | $17.08 | $16.60 | $16.70 | 62,800 | — | — | — | — | — |
| 2005-10-26 | $17.25 | $17.37 | $16.91 | $16.99 | 35,100 | — | — | — | — | — |
| 2005-10-25 | $17.25 | $17.29 | $17.00 | $17.13 | 15,800 | — | — | — | — | — |
| 2005-10-24 | $17.20 | $17.45 | $17.03 | $17.25 | 26,200 | — | — | — | — | — |
| 2005-10-21 | $17.08 | $17.40 | $17.01 | $17.20 | 19,400 | — | — | — | — | — |
| 2005-10-20 | $17.15 | $17.75 | $16.91 | $17.08 | 52,300 | — | — | — | — | — |
| 2005-10-19 | $16.65 | $17.26 | $16.50 | $17.25 | 114,400 | — | — | — | — | — |
| 2005-10-18 | $17.02 | $17.11 | $16.71 | $16.85 | 108,700 | — | — | — | — | — |
| 2005-10-17 | $17.40 | $17.45 | $16.98 | $17.27 | 87,100 | — | — | — | — | — |
| 2005-10-14 | $17.80 | $17.81 | $17.21 | $17.56 | 23,600 | — | — | — | — | — |
| 2005-10-13 | $17.20 | $17.65 | $17.16 | $17.62 | 17,300 | — | — | — | — | — |
| 2005-10-12 | $17.90 | $17.96 | $17.00 | $17.33 | 119,600 | — | — | — | — | — |
| 2005-10-11 | $18.52 | $18.61 | $17.90 | $17.97 | 18,700 | — | — | — | — | — |
| 2005-10-10 | $18.82 | $18.95 | $18.51 | $18.51 | 3,800 | — | — | — | — | — |
| 2005-10-07 | $18.65 | $18.95 | $18.25 | $18.82 | 72,700 | — | — | — | — | — |
| 2005-10-06 | $18.65 | $18.68 | $18.30 | $18.50 | 24,500 | — | — | — | — | — |
| 2005-10-05 | $20.20 | $20.30 | $18.69 | $18.69 | 44,700 | — | — | — | — | — |
| 2005-10-04 | $20.43 | $20.48 | $20.16 | $20.30 | 37,200 | — | — | — | — | — |
| 2005-10-03 | $19.95 | $20.54 | $19.95 | $20.42 | 30,700 | — | — | — | — | — |
| 2005-09-30 | $20.10 | $20.25 | $20.00 | $20.06 | 10,200 | — | — | — | — | — |
| 2005-09-29 | $19.08 | $19.98 | $18.95 | $19.98 | 25,100 | — | — | — | — | — |
| 2005-09-28 | $19.55 | $19.83 | $19.07 | $19.22 | 21,600 | — | — | — | — | — |
| 2005-09-27 | $19.30 | $19.66 | $19.07 | $19.63 | 15,700 | — | — | — | — | — |
| 2005-09-26 | $19.88 | $19.94 | $19.14 | $19.37 | 13,900 | — | — | — | — | — |
| 2005-09-23 | $19.90 | $19.90 | $19.42 | $19.66 | 23,800 | — | — | — | — | — |
| 2005-09-22 | $18.76 | $19.89 | $18.70 | $19.76 | 29,800 | — | — | — | — | — |
| 2005-09-21 | $19.15 | $19.37 | $18.74 | $18.75 | 26,800 | — | — | — | — | — |
| 2005-09-20 | $20.13 | $20.32 | $19.29 | $19.32 | 13,000 | — | — | — | — | — |
| 2005-09-19 | $20.34 | $20.34 | $20.13 | $20.13 | 17,500 | — | — | — | — | — |
| 2005-09-16 | $19.70 | $20.47 | $19.59 | $20.44 | 97,200 | — | — | — | — | — |
| 2005-09-15 | $19.90 | $19.90 | $19.69 | $19.70 | 19,900 | — | — | — | — | — |
| 2005-09-14 | $20.22 | $20.22 | $19.88 | $19.90 | 22,100 | — | — | — | — | — |
| 2005-09-13 | $20.00 | $20.30 | $19.73 | $20.12 | 15,200 | — | — | — | — | — |
| 2005-09-12 | $19.75 | $20.13 | $19.70 | $20.05 | 15,500 | — | — | — | — | — |
| 2005-09-09 | $19.80 | $19.97 | $19.80 | $19.88 | 27,100 | — | — | — | — | — |
| 2005-09-08 | $19.92 | $20.12 | $19.90 | $19.90 | 23,800 | — | — | — | — | — |
| 2005-09-07 | $20.00 | $20.19 | $19.90 | $20.07 | 32,000 | — | — | — | — | — |
| 2005-09-06 | $19.18 | $20.08 | $19.18 | $20.00 | 39,300 | — | — | — | — | — |
| 2005-09-02 | $19.40 | $19.50 | $19.17 | $19.23 | 31,600 | — | — | — | — | — |
| 2005-09-01 | $19.35 | $19.72 | $19.34 | $19.40 | 33,400 | — | — | — | — | — |
| 2005-08-31 | $19.03 | $19.61 | $18.90 | $19.50 | 39,500 | — | — | — | — | — |
| 2005-08-30 | $18.69 | $19.10 | $18.69 | $18.99 | 32,100 | — | — | — | — | — |
| 2005-08-29 | $18.55 | $18.77 | $18.27 | $18.69 | 77,200 | — | — | — | — | — |
| 2005-08-26 | $19.48 | $19.50 | $18.64 | $18.73 | 58,400 | — | — | — | — | — |
| 2005-08-25 | $19.62 | $19.62 | $19.35 | $19.48 | 43,000 | — | — | — | — | — |
| 2005-08-24 | $19.61 | $19.75 | $19.59 | $19.62 | 38,700 | — | — | — | — | — |
| 2005-08-23 | $19.63 | $19.70 | $19.59 | $19.62 | 46,600 | — | — | — | — | — |
| 2005-08-22 | $19.50 | $19.81 | $19.50 | $19.68 | 27,200 | — | — | — | — | — |
| 2005-08-19 | $20.30 | $20.30 | $19.49 | $19.60 | 26,400 | — | — | — | — | — |
| 2005-08-18 | $20.31 | $20.60 | $20.20 | $20.29 | 23,500 | — | — | — | — | — |
| 2005-08-17 | $20.10 | $20.32 | $20.08 | $20.32 | 17,200 | — | — | — | — | — |
| 2005-08-16 | $20.65 | $20.65 | $20.10 | $20.15 | 21,800 | — | — | — | — | — |
| 2005-08-15 | $20.02 | $20.86 | $20.02 | $20.80 | 24,300 | — | — | — | — | — |
| 2005-08-12 | $20.15 | $20.20 | $19.99 | $20.09 | 28,500 | — | — | — | — | — |
| 2005-08-11 | $20.15 | $20.34 | $20.10 | $20.30 | 36,600 | — | — | — | — | — |
| 2005-08-10 | $20.62 | $21.05 | $20.10 | $20.18 | 40,700 | — | — | — | — | — |
| 2005-08-09 | $20.93 | $20.99 | $20.40 | $20.42 | 31,600 | — | — | — | — | — |
| 2005-08-08 | $21.05 | $21.33 | $20.70 | $20.73 | 22,400 | — | — | — | — | — |
| 2005-08-05 | $21.70 | $21.70 | $20.84 | $20.88 | 28,900 | — | — | — | — | — |
| 2005-08-04 | $22.65 | $22.65 | $21.50 | $21.50 | 16,700 | — | — | — | — | — |
| 2005-08-03 | $23.09 | $23.09 | $22.70 | $22.70 | 6,200 | — | — | — | — | — |
| 2005-08-02 | $23.06 | $23.13 | $22.79 | $23.09 | 9,700 | — | — | — | — | — |
| 2005-08-01 | $22.90 | $23.18 | $22.90 | $23.05 | 21,900 | — | — | — | — | — |
| 2005-07-29 | $22.85 | $23.10 | $22.80 | $22.85 | 12,200 | — | — | — | — | — |
| 2005-07-28 | $22.71 | $23.10 | $22.65 | $23.04 | 23,600 | — | — | — | — | — |
| 2005-07-27 | $22.65 | $22.75 | $22.30 | $22.71 | 17,000 | — | — | — | — | — |
| 2005-07-26 | $22.85 | $22.85 | $22.42 | $22.65 | 14,600 | — | — | — | — | — |
| 2005-07-25 | $22.64 | $23.03 | $22.58 | $22.85 | 30,800 | — | — | — | — | — |
| 2005-07-22 | $22.70 | $22.70 | $22.00 | $22.69 | 43,700 | — | — | — | — | — |
| 2005-07-21 | $22.41 | $22.92 | $22.25 | $22.82 | 65,100 | — | — | — | — | — |
| 2005-07-20 | $21.85 | $22.50 | $21.70 | $22.47 | 14,000 | — | — | — | — | — |
| 2005-07-19 | $21.40 | $22.08 | $21.11 | $22.02 | 14,900 | — | — | — | — | — |
| 2005-07-18 | $21.47 | $21.85 | $20.91 | $21.25 | 75,400 | — | — | — | — | — |
| 2005-07-15 | $21.51 | $21.74 | $21.32 | $21.47 | 16,000 | — | — | — | — | — |
| 2005-07-14 | $22.20 | $22.25 | $21.50 | $21.51 | 29,700 | — | — | — | — | — |
| 2005-07-13 | $22.50 | $22.60 | $22.01 | $22.02 | 45,500 | — | — | — | — | — |
| 2005-07-12 | $22.58 | $22.75 | $22.28 | $22.70 | 22,000 | — | — | — | — | — |
| 2005-07-11 | $21.92 | $22.58 | $21.92 | $22.58 | 23,800 | — | — | — | — | — |
| 2005-07-08 | $21.47 | $22.00 | $21.47 | $21.92 | 19,900 | — | — | — | — | — |
| 2005-07-07 | $21.52 | $21.52 | $21.01 | $21.47 | 29,300 | — | — | — | — | — |
| 2005-07-06 | $22.20 | $22.28 | $21.55 | $21.72 | 22,800 | — | — | — | — | — |
| 2005-07-05 | $21.83 | $22.20 | $21.83 | $22.10 | 33,800 | — | — | — | — | — |
| 2005-07-01 | $22.03 | $22.20 | $21.71 | $21.94 | 25,400 | — | — | — | — | — |
| 2005-06-30 | $22.28 | $22.30 | $21.93 | $21.93 | 19,800 | — | — | — | — | — |
| 2005-06-29 | $22.20 | $22.58 | $21.90 | $22.29 | 40,100 | — | — | — | — | — |
| 2005-06-28 | $21.44 | $22.12 | $21.35 | $22.12 | 27,700 | — | — | — | — | — |
| 2005-06-27 | $21.50 | $21.58 | $21.33 | $21.43 | 37,300 | — | — | — | — | — |
| 2005-06-24 | $21.15 | $21.45 | $20.77 | $21.45 | 61,800 | — | — | — | — | — |
| 2005-06-23 | $21.61 | $21.61 | $21.21 | $21.23 | 14,000 | — | — | — | — | — |
| 2005-06-22 | $21.79 | $21.88 | $21.28 | $21.60 | 28,000 | — | — | — | — | — |
| 2005-06-21 | $21.89 | $21.89 | $21.52 | $21.64 | 18,400 | — | — | — | — | — |
| 2005-06-20 | $22.45 | $22.49 | $21.93 | $21.94 | 26,600 | — | — | — | — | — |
| 2005-06-17 | $22.24 | $22.65 | $22.24 | $22.44 | 50,100 | — | — | — | — | — |
| 2005-06-16 | $21.72 | $22.24 | $21.72 | $22.24 | 31,800 | — | — | — | — | — |
| 2005-06-15 | $21.43 | $21.75 | $21.20 | $21.75 | 25,200 | — | — | — | — | — |
| 2005-06-14 | $21.09 | $21.43 | $21.01 | $21.43 | 16,500 | — | — | — | — | — |
| 2005-06-13 | $21.10 | $21.32 | $21.01 | $21.19 | 18,000 | — | — | — | — | — |
| 2005-06-10 | $21.25 | $21.36 | $21.00 | $21.25 | 13,900 | — | — | — | — | — |
| 2005-06-09 | $20.70 | $21.10 | $20.25 | $21.00 | 16,400 | — | — | — | — | — |
| 2005-06-08 | $21.44 | $21.45 | $20.36 | $20.75 | 33,700 | — | — | — | — | — |
| 2005-06-07 | $21.34 | $21.96 | $21.34 | $21.44 | 23,400 | — | — | — | — | — |
| 2005-06-06 | $21.00 | $21.29 | $20.92 | $21.11 | 39,200 | — | — | — | — | — |
| 2005-06-03 | $21.35 | $21.50 | $21.10 | $21.22 | 45,500 | — | — | — | — | — |
| 2005-06-02 | $20.84 | $21.35 | $20.75 | $21.26 | 29,600 | — | — | — | — | — |
| 2005-06-01 | $20.37 | $20.95 | $20.35 | $20.83 | 19,200 | — | — | — | — | — |
| 2005-05-31 | $20.03 | $20.55 | $19.99 | $20.50 | 43,200 | — | — | — | — | — |
| 2005-05-27 | $20.18 | $20.19 | $20.05 | $20.18 | 14,200 | — | — | — | — | — |
| 2005-05-26 | $20.25 | $20.35 | $20.12 | $20.15 | 36,600 | — | — | — | — | — |
| 2005-05-25 | $20.25 | $20.45 | $19.96 | $20.28 | 69,100 | — | — | — | — | — |
| 2005-05-24 | $20.78 | $20.83 | $20.30 | $20.45 | 29,100 | — | — | — | — | — |
| 2005-05-23 | $20.84 | $21.15 | $20.76 | $20.98 | 38,100 | — | — | — | — | — |
| 2005-05-20 | $21.10 | $21.10 | $20.80 | $20.84 | 8,400 | — | — | — | — | — |
| 2005-05-19 | $21.00 | $21.35 | $20.86 | $21.10 | 52,700 | — | — | — | — | — |
| 2005-05-18 | $20.50 | $21.02 | $20.46 | $21.02 | 58,900 | — | — | — | — | — |
| 2005-05-17 | $19.85 | $20.55 | $19.85 | $20.35 | 34,200 | — | — | — | — | — |
| 2005-05-16 | $19.05 | $20.00 | $19.05 | $20.00 | 48,600 | — | — | — | — | — |
| 2005-05-13 | $19.35 | $19.74 | $19.21 | $19.21 | 46,600 | — | — | — | — | — |
| 2005-05-12 | $19.24 | $19.65 | $18.90 | $19.10 | 58,700 | — | — | — | — | — |
| 2005-05-11 | $19.10 | $19.10 | $18.69 | $19.07 | 22,200 | — | — | — | — | — |
| 2005-05-10 | $18.80 | $19.09 | $18.70 | $19.02 | 38,400 | — | — | — | — | — |
| 2005-05-09 | $18.20 | $19.12 | $18.16 | $18.90 | 63,500 | — | — | — | — | — |
| 2005-05-06 | $18.15 | $18.20 | $18.03 | $18.17 | 23,000 | — | — | — | — | — |
| 2005-05-05 | $18.07 | $18.10 | $17.75 | $18.05 | 31,900 | — | — | — | — | — |
| 2005-05-04 | $18.00 | $18.20 | $17.75 | $18.12 | 31,700 | — | — | — | — | — |
| 2005-05-03 | $18.10 | $18.10 | $17.75 | $17.86 | 41,200 | — | — | — | — | — |
| 2005-05-02 | $17.20 | $18.19 | $17.20 | $18.10 | 41,800 | — | — | — | — | — |
| 2005-04-29 | $17.35 | $17.35 | $17.02 | $17.20 | 32,500 | — | — | — | — | — |
| 2005-04-28 | $17.85 | $18.40 | $17.37 | $17.38 | 37,200 | — | — | — | — | — |
| 2005-04-27 | $17.55 | $17.68 | $17.45 | $17.60 | 19,000 | — | — | — | — | — |
| 2005-04-26 | $18.00 | $18.05 | $17.50 | $17.58 | 20,700 | — | — | — | — | — |
| 2005-04-25 | $17.75 | $17.96 | $17.62 | $17.86 | 31,700 | — | — | — | — | — |
| 2005-04-22 | $17.95 | $17.95 | $17.59 | $17.80 | 51,000 | — | — | — | — | — |
| 2005-04-21 | $17.75 | $17.90 | $17.65 | $17.82 | 49,800 | — | — | — | — | — |
| 2005-04-20 | $18.00 | $18.00 | $17.45 | $17.56 | 56,700 | — | — | — | — | — |
| 2005-04-19 | $18.12 | $18.13 | $17.68 | $18.03 | 34,700 | — | — | — | — | — |
| 2005-04-18 | $17.90 | $18.37 | $17.90 | $18.12 | 27,600 | — | — | — | — | — |
| 2005-04-15 | $18.90 | $19.00 | $18.30 | $18.30 | 34,300 | — | — | — | — | — |
| 2005-04-14 | $19.27 | $19.44 | $18.73 | $18.81 | 39,100 | — | — | — | — | — |
| 2005-04-13 | $19.72 | $19.90 | $19.35 | $19.39 | 27,300 | — | — | — | — | — |
| 2005-04-12 | $19.65 | $19.98 | $19.60 | $19.71 | 72,300 | — | — | — | — | — |
| 2005-04-11 | $20.26 | $20.28 | $19.88 | $19.96 | 96,400 | — | — | — | — | — |
| 2005-04-08 | $20.02 | $20.85 | $20.02 | $20.26 | 95,600 | — | — | — | — | — |
| 2005-04-07 | $19.37 | $20.40 | $19.10 | $19.77 | 30,600 | — | — | — | — | — |
| 2005-04-06 | $18.75 | $19.17 | $18.75 | $19.17 | 27,800 | — | — | — | — | — |
| 2005-04-05 | $18.50 | $18.76 | $18.50 | $18.61 | 22,700 | — | — | — | — | — |
| 2005-04-04 | $18.26 | $18.79 | $18.26 | $18.74 | 46,900 | — | — | — | — | — |
| 2005-04-01 | $18.60 | $18.65 | $18.20 | $18.30 | 52,800 | — | — | — | — | — |
| 2005-03-31 | $18.60 | $18.60 | $18.26 | $18.55 | 26,300 | — | — | — | — | — |
| 2005-03-30 | $18.22 | $18.61 | $18.22 | $18.50 | 29,000 | — | — | — | — | — |
| 2005-03-29 | $18.32 | $18.50 | $18.16 | $18.22 | 31,800 | — | — | — | — | — |
| 2005-03-28 | $18.50 | $18.59 | $18.15 | $18.17 | 48,800 | — | — | — | — | — |
| 2005-03-24 | $18.70 | $18.83 | $18.40 | $18.40 | 14,900 | — | — | — | — | — |
| 2005-03-23 | $18.76 | $18.88 | $18.57 | $18.60 | 13,300 | — | — | — | — | — |
| 2005-03-22 | $19.00 | $19.35 | $18.88 | $18.89 | 13,900 | — | — | — | — | — |
| 2005-03-21 | $19.13 | $19.14 | $18.75 | $18.84 | 21,100 | — | — | — | — | — |
| 2005-03-18 | $19.28 | $19.28 | $18.58 | $19.12 | 57,400 | — | — | — | — | — |
| 2005-03-17 | $19.15 | $19.15 | $19.00 | $19.03 | 16,000 | — | — | — | — | — |
| 2005-03-16 | $19.14 | $19.19 | $18.96 | $19.01 | 30,300 | — | — | — | — | — |
| 2005-03-15 | $19.15 | $19.38 | $19.14 | $19.18 | 12,000 | — | — | — | — | — |
| 2005-03-14 | $19.12 | $19.55 | $19.12 | $19.27 | 9,100 | — | — | — | — | — |
| 2005-03-11 | $19.30 | $19.30 | $19.05 | $19.21 | 46,000 | — | — | — | — | — |
| 2005-03-10 | $19.68 | $19.68 | $19.15 | $19.33 | 24,600 | — | — | — | — | — |
| 2005-03-09 | $19.60 | $19.71 | $19.55 | $19.68 | 26,400 | — | — | — | — | — |
| 2005-03-08 | $19.85 | $19.85 | $19.39 | $19.60 | 23,000 | — | — | — | — | — |
| 2005-03-07 | $20.05 | $20.05 | $19.80 | $19.86 | 21,900 | — | — | — | — | — |
| 2005-03-04 | $20.02 | $20.31 | $20.00 | $20.20 | 35,800 | — | — | — | — | — |
| 2005-03-03 | $19.60 | $19.90 | $19.50 | $19.90 | 27,600 | — | — | — | — | — |
| 2005-03-02 | $19.80 | $19.80 | $19.10 | $19.41 | 40,300 | — | — | — | — | — |
| 2005-03-01 | $20.17 | $20.78 | $19.58 | $19.60 | 48,600 | — | — | — | — | — |
| 2005-02-28 | $20.30 | $20.30 | $19.97 | $20.05 | 33,500 | — | — | — | — | — |
| 2005-02-25 | $20.10 | $20.54 | $20.10 | $20.40 | 38,300 | — | — | — | — | — |
| 2005-02-24 | $19.62 | $20.10 | $19.61 | $20.03 | 17,200 | — | — | — | — | — |
| 2005-02-23 | $19.90 | $19.98 | $19.65 | $19.66 | 27,100 | — | — | — | — | — |
| 2005-02-22 | $20.14 | $20.14 | $19.68 | $19.80 | 78,000 | — | — | — | — | — |
| 2005-02-18 | $21.00 | $21.15 | $20.35 | $20.44 | 27,400 | — | — | — | — | — |
| 2005-02-17 | $20.75 | $21.22 | $19.71 | $20.97 | 68,300 | — | — | — | — | — |
| 2005-02-16 | $20.69 | $21.01 | $20.69 | $20.85 | 50,600 | — | — | — | — | — |
| 2005-02-15 | $20.45 | $21.00 | $20.44 | $20.69 | 41,000 | — | — | — | — | — |
| 2005-02-14 | $20.15 | $20.54 | $20.02 | $20.34 | 30,100 | — | — | — | — | — |
| 2005-02-11 | $19.95 | $20.31 | $19.81 | $20.29 | 31,300 | — | — | — | — | — |
| 2005-02-10 | $20.00 | $20.18 | $19.85 | $19.85 | 29,400 | — | — | — | — | — |
| 2005-02-09 | $20.50 | $20.50 | $20.00 | $20.06 | 32,700 | — | — | — | — | — |
| 2005-02-08 | $20.44 | $20.47 | $20.23 | $20.47 | 23,700 | — | — | — | — | — |
| 2005-02-07 | $19.95 | $20.50 | $19.95 | $20.50 | 25,700 | — | — | — | — | — |
| 2005-02-04 | $19.65 | $19.85 | $19.47 | $19.85 | 45,200 | — | — | — | — | — |
| 2005-02-03 | $19.80 | $19.91 | $19.46 | $19.74 | 23,800 | — | — | — | — | — |
| 2005-02-02 | $19.20 | $19.86 | $19.20 | $19.86 | 22,400 | — | — | — | — | — |
| 2005-02-01 | $19.20 | $19.24 | $19.12 | $19.20 | 33,000 | — | — | — | — | — |
| 2005-01-31 | $19.20 | $19.71 | $19.20 | $19.30 | 37,000 | — | — | — | — | — |
| 2005-01-28 | $19.45 | $19.46 | $19.15 | $19.44 | 22,600 | — | — | — | — | — |
| 2005-01-27 | $19.70 | $19.79 | $19.20 | $19.48 | 25,700 | — | — | — | — | — |
| 2005-01-26 | $19.50 | $19.81 | $19.31 | $19.81 | 17,100 | — | — | — | — | — |
| 2005-01-25 | $19.55 | $19.71 | $19.33 | $19.40 | 45,200 | — | — | — | — | — |
| 2005-01-24 | $19.35 | $19.58 | $19.35 | $19.43 | 22,300 | — | — | — | — | — |
| 2005-01-21 | $19.75 | $20.18 | $19.03 | $19.25 | 77,200 | — | — | — | — | — |
| 2005-01-20 | $20.00 | $20.00 | $19.63 | $19.70 | 24,800 | — | — | — | — | — |
| 2005-01-19 | $20.20 | $20.24 | $19.78 | $20.00 | 38,900 | — | — | — | — | — |
| 2005-01-18 | $20.15 | $20.42 | $19.85 | $20.33 | 30,600 | — | — | — | — | — |
| 2005-01-14 | $20.18 | $20.23 | $19.99 | $20.21 | 21,700 | — | — | — | — | — |
| 2005-01-13 | $20.95 | $20.95 | $20.00 | $20.08 | 21,500 | — | — | — | — | — |
| 2005-01-12 | $20.55 | $20.88 | $20.15 | $20.88 | 40,100 | — | — | — | — | — |
| 2005-01-11 | $20.57 | $20.69 | $20.40 | $20.59 | 40,200 | — | — | — | — | — |
| 2005-01-10 | $20.75 | $21.10 | $20.57 | $20.71 | 45,700 | — | — | — | — | — |
| 2005-01-07 | $20.85 | $20.95 | $20.56 | $20.88 | 51,200 | — | — | — | — | — |
| 2005-01-06 | $20.10 | $20.76 | $20.10 | $20.70 | 37,300 | — | — | — | — | — |
| 2005-01-05 | $20.15 | $20.85 | $20.00 | $20.00 | 63,600 | — | — | — | — | — |
| 2005-01-04 | $20.20 | $20.35 | $20.14 | $20.15 | 22,600 | — | — | — | — | — |
| 2005-01-03 | $20.62 | $20.90 | $20.08 | $20.15 | 59,700 | — | — | — | — | — |
| 2004-12-31 | $20.65 | $20.90 | $20.47 | $20.50 | 24,300 | — | — | — | — | — |
| 2004-12-30 | $20.35 | $20.75 | $20.35 | $20.75 | 22,400 | — | — | — | — | — |
| 2004-12-29 | $20.20 | $20.49 | $20.08 | $20.43 | 15,800 | — | — | — | — | — |
| 2004-12-28 | $19.85 | $20.04 | $19.73 | $20.04 | 13,700 | — | — | — | — | — |
| 2004-12-27 | $19.50 | $19.85 | $19.50 | $19.85 | 13,400 | — | — | — | — | — |
| 2004-12-23 | $19.50 | $19.68 | $19.25 | $19.35 | 42,700 | — | — | — | — | — |
| 2004-12-22 | $19.46 | $19.46 | $18.87 | $19.35 | 20,500 | — | — | — | — | — |
| 2004-12-21 | $19.30 | $19.65 | $19.22 | $19.46 | 17,800 | — | — | — | — | — |
| 2004-12-20 | $19.65 | $19.71 | $19.35 | $19.45 | 14,900 | — | — | — | — | — |
| 2004-12-17 | $19.35 | $19.71 | $19.17 | $19.65 | 24,300 | — | — | — | — | — |
| 2004-12-16 | $20.10 | $20.10 | $18.95 | $19.40 | 52,400 | — | — | — | — | — |
| 2004-12-15 | $20.00 | $20.17 | $19.81 | $20.10 | 17,100 | — | — | — | — | — |
| 2004-12-14 | $20.10 | $20.14 | $19.91 | $20.09 | 16,100 | — | — | — | — | — |
| 2004-12-13 | $19.94 | $20.16 | $19.84 | $20.10 | 20,100 | — | — | — | — | — |
| 2004-12-10 | $19.75 | $19.95 | $19.70 | $19.95 | 12,200 | — | — | — | — | — |
| 2004-12-09 | $19.75 | $19.93 | $19.45 | $19.89 | 41,200 | — | — | — | — | — |
| 2004-12-08 | $19.33 | $19.67 | $19.17 | $19.67 | 24,000 | — | — | — | — | — |
| 2004-12-07 | $20.40 | $20.40 | $18.89 | $19.33 | 47,400 | — | — | — | — | — |
| 2004-12-06 | $20.70 | $20.70 | $20.50 | $20.55 | 32,400 | — | — | — | — | — |
| 2004-12-03 | $20.80 | $20.85 | $20.66 | $20.70 | 28,800 | — | — | — | — | — |
| 2004-12-02 | $20.65 | $20.86 | $20.65 | $20.81 | 14,600 | — | — | — | — | — |
| 2004-12-01 | $20.27 | $20.75 | $20.27 | $20.75 | 36,000 | — | — | — | — | — |
| 2004-11-30 | $20.10 | $20.35 | $20.00 | $20.25 | 16,200 | — | — | — | — | — |
| 2004-11-29 | $19.85 | $20.06 | $19.65 | $20.06 | 26,200 | — | — | — | — | — |
| 2004-11-26 | $19.81 | $19.90 | $19.79 | $19.79 | 2,200 | — | — | — | — | — |
| 2004-11-24 | $19.59 | $19.97 | $19.59 | $19.82 | 18,700 | — | — | — | — | — |
| 2004-11-23 | $19.30 | $19.59 | $19.21 | $19.59 | 12,800 | — | — | — | — | — |
| 2004-11-22 | $19.00 | $19.35 | $19.00 | $19.24 | 38,000 | — | — | — | — | — |
| 2004-11-19 | $19.00 | $19.19 | $18.97 | $19.05 | 12,600 | — | — | — | — | — |
| 2004-11-18 | $19.20 | $19.20 | $19.00 | $19.09 | 8,200 | — | — | — | — | — |
| 2004-11-17 | $19.25 | $19.60 | $18.91 | $19.20 | 53,900 | — | — | — | — | — |
| 2004-11-16 | $19.35 | $19.36 | $19.16 | $19.25 | 19,800 | — | — | — | — | — |
| 2004-11-15 | $19.47 | $19.48 | $19.15 | $19.48 | 23,600 | — | — | — | — | — |
| 2004-11-12 | $19.62 | $19.78 | $19.45 | $19.69 | 17,800 | — | — | — | — | — |
| 2004-11-11 | $19.55 | $19.75 | $19.42 | $19.72 | 14,300 | — | — | — | — | — |
| 2004-11-10 | $19.30 | $19.60 | $19.22 | $19.54 | 22,700 | — | — | — | — | — |
| 2004-11-09 | $19.15 | $19.38 | $19.15 | $19.27 | 11,800 | — | — | — | — | — |
| 2004-11-08 | $19.00 | $19.36 | $19.00 | $19.30 | 8,300 | — | — | — | — | — |
| 2004-11-05 | $19.00 | $19.15 | $18.92 | $19.11 | 17,700 | — | — | — | — | — |
| 2004-11-04 | $18.85 | $19.09 | $18.82 | $18.96 | 36,600 | — | — | — | — | — |
| 2004-11-03 | $18.60 | $19.20 | $18.60 | $18.99 | 26,100 | — | — | — | — | — |
| 2004-11-02 | $18.45 | $18.68 | $18.37 | $18.49 | 23,700 | — | — | — | — | — |
| 2004-11-01 | $18.05 | $18.45 | $18.03 | $18.34 | 19,600 | — | — | — | — | — |
| 2004-10-29 | $18.20 | $18.20 | $17.81 | $18.05 | 34,900 | — | — | — | — | — |
| 2004-10-28 | $19.25 | $19.26 | $18.10 | $18.35 | 51,000 | — | — | — | — | — |
| 2004-10-27 | $19.20 | $19.74 | $19.03 | $19.74 | 16,800 | — | — | — | — | — |
| 2004-10-26 | $18.54 | $19.06 | $18.35 | $19.04 | 15,500 | — | — | — | — | — |
| 2004-10-25 | $18.10 | $18.55 | $18.10 | $18.54 | 12,700 | — | — | — | — | — |
| 2004-10-22 | $18.73 | $18.95 | $18.10 | $18.10 | 14,100 | — | — | — | — | — |
| 2004-10-21 | $18.48 | $18.72 | $18.42 | $18.63 | 7,700 | — | — | — | — | — |
| 2004-10-20 | $18.27 | $18.57 | $18.14 | $18.23 | 10,400 | — | — | — | — | — |
| 2004-10-19 | $19.20 | $19.25 | $18.33 | $18.33 | 7,100 | — | — | — | — | — |
| 2004-10-18 | $18.75 | $19.10 | $18.62 | $19.10 | 7,000 | — | — | — | — | — |
| 2004-10-15 | $18.45 | $19.10 | $18.44 | $18.85 | 8,700 | — | — | — | — | — |
| 2004-10-14 | $18.55 | $18.66 | $18.22 | $18.40 | 12,900 | — | — | — | — | — |
| 2004-10-13 | $19.05 | $19.25 | $18.60 | $18.62 | 20,400 | — | — | — | — | — |
| 2004-10-12 | $18.55 | $18.95 | $18.55 | $18.90 | 11,000 | — | — | — | — | — |
| 2004-10-11 | $18.63 | $18.95 | $18.59 | $18.66 | 10,100 | — | — | — | — | — |
| 2004-10-08 | $18.75 | $19.10 | $18.57 | $18.64 | 29,500 | — | — | — | — | — |
| 2004-10-07 | $19.40 | $19.55 | $18.63 | $18.65 | 10,400 | — | — | — | — | — |
| 2004-10-06 | $19.50 | $19.63 | $19.37 | $19.52 | 16,700 | — | — | — | — | — |
| 2004-10-05 | $19.49 | $19.60 | $19.31 | $19.36 | 11,700 | — | — | — | — | — |
| 2004-10-04 | $19.14 | $19.98 | $19.14 | $19.39 | 34,400 | — | — | — | — | — |
| 2004-10-01 | $18.50 | $19.25 | $18.50 | $19.24 | 26,100 | — | — | — | — | — |
| 2004-09-30 | $18.10 | $18.50 | $18.05 | $18.36 | 21,600 | — | — | — | — | — |
| 2004-09-29 | $17.95 | $18.21 | $17.95 | $18.21 | 20,700 | — | — | — | — | — |
| 2004-09-28 | $17.96 | $18.00 | $17.82 | $17.88 | 52,900 | — | — | — | — | — |
| 2004-09-27 | $18.40 | $18.40 | $17.72 | $17.96 | 91,100 | — | — | — | — | — |
| 2004-09-24 | $18.40 | $18.66 | $18.35 | $18.50 | 11,200 | — | — | — | — | — |
| 2004-09-23 | $18.60 | $18.78 | $18.50 | $18.50 | 10,000 | — | — | — | — | — |
| 2004-09-22 | $18.90 | $18.90 | $18.22 | $18.45 | 51,400 | — | — | — | — | — |
| 2004-09-21 | $19.17 | $19.24 | $18.90 | $18.99 | 20,300 | — | — | — | — | — |
| 2004-09-20 | $19.05 | $19.26 | $19.05 | $19.12 | 20,500 | — | — | — | — | — |
| 2004-09-17 | $19.47 | $19.47 | $19.14 | $19.15 | 43,100 | — | — | — | — | — |
| 2004-09-16 | $19.25 | $19.39 | $19.25 | $19.34 | 25,400 | — | — | — | — | — |
| 2004-09-15 | $19.33 | $19.35 | $19.05 | $19.22 | 24,800 | — | — | — | — | — |
| 2004-09-14 | $19.50 | $19.50 | $19.29 | $19.36 | 11,900 | — | — | — | — | — |
| 2004-09-13 | $19.55 | $19.60 | $19.44 | $19.49 | 9,100 | — | — | — | — | — |
| 2004-09-10 | $19.35 | $19.45 | $19.11 | $19.44 | 35,100 | — | — | — | — | — |
| 2004-09-09 | $18.90 | $19.48 | $18.90 | $19.47 | 39,000 | — | — | — | — | — |
| 2004-09-08 | $19.29 | $19.50 | $19.08 | $19.10 | 21,400 | — | — | — | — | — |
| 2004-09-07 | $19.05 | $19.39 | $19.04 | $19.32 | 35,800 | — | — | — | — | — |
| 2004-09-03 | $19.40 | $19.40 | $18.95 | $19.13 | 22,700 | — | — | — | — | — |
| 2004-09-02 | $18.80 | $19.24 | $18.76 | $19.24 | 29,300 | — | — | — | — | — |
| 2004-09-01 | $18.85 | $19.77 | $18.85 | $18.94 | 34,900 | — | — | — | — | — |
| 2004-08-31 | $18.81 | $18.98 | $18.70 | $18.88 | 31,200 | — | — | — | — | — |
| 2004-08-30 | $18.85 | $18.88 | $18.75 | $18.81 | 27,600 | — | — | — | — | — |
| 2004-08-27 | $18.99 | $18.99 | $18.80 | $18.91 | 12,900 | — | — | — | — | — |
| 2004-08-26 | $18.90 | $19.00 | $18.80 | $19.00 | 19,800 | — | — | — | — | — |
| 2004-08-25 | $19.10 | $19.10 | $18.90 | $18.99 | 28,300 | — | — | — | — | — |
| 2004-08-24 | $19.45 | $19.50 | $19.08 | $19.08 | 22,100 | — | — | — | — | — |
| 2004-08-23 | $19.50 | $19.50 | $19.35 | $19.40 | 16,300 | — | — | — | — | — |
| 2004-08-20 | $19.10 | $19.55 | $19.10 | $19.45 | 21,400 | — | — | — | — | — |
| 2004-08-19 | $19.10 | $19.25 | $18.85 | $18.99 | 22,100 | — | — | — | — | — |
| 2004-08-18 | $19.10 | $19.50 | $19.10 | $19.23 | 30,200 | — | — | — | — | — |
| 2004-08-17 | $19.40 | $19.55 | $19.25 | $19.25 | 22,000 | — | — | — | — | — |
| 2004-08-16 | $19.05 | $19.43 | $19.05 | $19.34 | 17,700 | — | — | — | — | — |
| 2004-08-13 | $19.02 | $19.15 | $18.90 | $18.91 | 7,100 | — | — | — | — | — |
| 2004-08-12 | $19.30 | $19.31 | $18.92 | $18.92 | 18,000 | — | — | — | — | — |
| 2004-08-11 | $19.39 | $19.39 | $19.01 | $19.20 | 21,600 | — | — | — | — | — |
| 2004-08-10 | $19.20 | $19.65 | $19.20 | $19.39 | 41,400 | — | — | — | — | — |
| 2004-08-09 | $19.90 | $19.90 | $19.11 | $19.11 | 24,700 | — | — | — | — | — |
| 2004-08-06 | $19.81 | $19.99 | $19.67 | $19.81 | 26,200 | — | — | — | — | — |
| 2004-08-05 | $19.82 | $20.05 | $19.76 | $19.81 | 19,300 | — | — | — | — | — |
| 2004-08-04 | $20.01 | $20.19 | $19.90 | $19.90 | 32,800 | — | — | — | — | — |
| 2004-08-03 | $20.10 | $20.25 | $20.00 | $20.00 | 55,000 | — | — | — | — | — |
| 2004-08-02 | $19.97 | $20.40 | $19.97 | $20.19 | 51,600 | — | — | — | — | — |
| 2004-07-30 | $19.96 | $20.15 | $19.93 | $20.10 | 37,400 | — | — | — | — | — |
| 2004-07-29 | $20.90 | $20.90 | $19.74 | $19.95 | 75,400 | — | — | — | — | — |
| 2004-07-28 | $21.65 | $21.79 | $21.11 | $21.67 | 22,900 | — | — | — | — | — |
| 2004-07-27 | $21.00 | $21.79 | $21.00 | $21.75 | 25,900 | — | — | — | — | — |
| 2004-07-26 | $21.00 | $21.21 | $20.73 | $21.15 | 35,500 | — | — | — | — | — |
| 2004-07-23 | $21.15 | $21.15 | $20.87 | $21.04 | 23,200 | — | — | — | — | — |
| 2004-07-22 | $21.28 | $21.36 | $20.90 | $21.32 | 19,800 | — | — | — | — | — |
| 2004-07-21 | $22.44 | $22.44 | $21.25 | $21.40 | 26,800 | — | — | — | — | — |
| 2004-07-20 | $21.95 | $22.34 | $21.80 | $22.34 | 19,700 | — | — | — | — | — |
| 2004-07-19 | $22.15 | $22.15 | $21.63 | $21.90 | 22,800 | — | — | — | — | — |
| 2004-07-16 | $22.40 | $22.53 | $22.05 | $22.28 | 22,700 | — | — | — | — | — |
| 2004-07-15 | $22.35 | $22.78 | $22.35 | $22.50 | 23,000 | — | — | — | — | — |
| 2004-07-14 | $22.41 | $22.43 | $22.15 | $22.22 | 22,300 | — | — | — | — | — |
| 2004-07-13 | $22.35 | $22.59 | $22.28 | $22.31 | 10,000 | — | — | — | — | — |
| 2004-07-12 | $22.16 | $22.35 | $22.01 | $22.25 | 33,900 | — | — | — | — | — |
| 2004-07-09 | $22.15 | $22.28 | $22.02 | $22.10 | 23,200 | — | — | — | — | — |
| 2004-07-08 | $22.62 | $23.15 | $22.07 | $22.07 | 25,400 | — | — | — | — | — |
| 2004-07-07 | $22.60 | $22.97 | $22.60 | $22.70 | 21,600 | — | — | — | — | — |
| 2004-07-06 | $22.58 | $22.65 | $22.47 | $22.47 | 17,900 | — | — | — | — | — |
| 2004-07-02 | $22.68 | $22.79 | $22.45 | $22.58 | 10,800 | — | — | — | — | — |
| 2004-07-01 | $23.25 | $23.25 | $22.60 | $22.63 | 33,500 | — | — | — | — | — |
| 2004-06-30 | $23.00 | $23.25 | $22.93 | $23.13 | 31,800 | — | — | — | — | — |
| 2004-06-29 | $21.90 | $23.17 | $21.90 | $23.00 | 90,900 | — | — | — | — | — |
| 2004-06-28 | $22.15 | $22.28 | $21.80 | $21.97 | 34,600 | — | — | — | — | — |
| 2004-06-25 | $22.60 | $22.73 | $21.95 | $22.15 | 31,800 | — | — | — | — | — |
| 2004-06-24 | $23.20 | $23.29 | $22.60 | $22.61 | 19,300 | — | — | — | — | — |
| 2004-06-23 | $22.77 | $23.30 | $22.67 | $23.10 | 38,900 | — | — | — | — | — |
| 2004-06-22 | $22.35 | $22.75 | $22.12 | $22.75 | 21,300 | — | — | — | — | — |
| 2004-06-21 | $22.40 | $22.74 | $22.35 | $22.46 | 35,300 | — | — | — | — | — |
| 2004-06-18 | $22.26 | $22.54 | $22.22 | $22.25 | 40,200 | — | — | — | — | — |
| 2004-06-17 | $22.10 | $22.27 | $22.00 | $22.26 | 24,800 | — | — | — | — | — |
| 2004-06-16 | $21.75 | $22.12 | $21.75 | $22.04 | 17,200 | — | — | — | — | — |
| 2004-06-15 | $21.28 | $21.95 | $21.24 | $21.67 | 37,900 | — | — | — | — | — |
| 2004-06-14 | $21.45 | $21.59 | $21.24 | $21.24 | 36,600 | — | — | — | — | — |
| 2004-06-10 | $21.55 | $21.85 | $21.34 | $21.45 | 42,500 | — | — | — | — | — |
| 2004-06-09 | $21.10 | $21.55 | $21.10 | $21.40 | 34,300 | — | — | — | — | — |
| 2004-06-08 | $21.10 | $21.49 | $21.08 | $21.16 | 23,700 | — | — | — | — | — |
| 2004-06-07 | $20.62 | $21.45 | $20.62 | $21.23 | 41,400 | — | — | — | — | — |
| 2004-06-04 | $20.50 | $20.50 | $20.26 | $20.50 | 48,200 | — | — | — | — | — |
| 2004-06-03 | $20.80 | $20.97 | $20.50 | $20.55 | 37,800 | — | — | — | — | — |
| 2004-06-02 | $20.60 | $21.19 | $20.58 | $20.88 | 26,800 | — | — | — | — | — |
| 2004-06-01 | $20.05 | $20.60 | $20.05 | $20.60 | 35,500 | — | — | — | — | — |
| 2004-05-28 | $20.10 | $20.50 | $20.07 | $20.23 | 41,300 | — | — | — | — | — |
| 2004-05-27 | $20.47 | $20.47 | $19.96 | $20.15 | 51,600 | — | — | — | — | — |
| 2004-05-26 | $21.00 | $21.00 | $20.35 | $20.47 | 48,700 | — | — | — | — | — |
| 2004-05-25 | $20.35 | $21.20 | $20.30 | $21.00 | 42,700 | — | — | — | — | — |
| 2004-05-24 | $20.35 | $20.45 | $20.25 | $20.34 | 34,700 | — | — | — | — | — |
| 2004-05-21 | $20.30 | $20.74 | $20.25 | $20.26 | 38,200 | — | — | — | — | — |
| 2004-05-20 | $19.83 | $20.56 | $19.83 | $20.47 | 46,500 | — | — | — | — | — |
| 2004-05-19 | $20.00 | $20.14 | $19.76 | $19.98 | 50,300 | — | — | — | — | — |
| 2004-05-18 | $19.41 | $20.15 | $19.35 | $20.00 | 29,600 | — | — | — | — | — |
| 2004-05-17 | $19.73 | $19.73 | $19.23 | $19.31 | 20,400 | — | — | — | — | — |
| 2004-05-14 | $19.45 | $19.95 | $19.45 | $19.73 | 67,300 | — | — | — | — | — |
| 2004-05-13 | $19.28 | $19.66 | $19.06 | $19.33 | 41,100 | — | — | — | — | — |
| 2004-05-12 | $19.19 | $19.31 | $18.63 | $19.27 | 33,000 | — | — | — | — | — |
| 2004-05-11 | $18.36 | $19.15 | $18.35 | $19.15 | 41,400 | — | — | — | — | — |
| 2004-05-10 | $18.30 | $18.43 | $18.25 | $18.26 | 30,400 | — | — | — | — | — |
| 2004-05-07 | $18.66 | $18.71 | $18.41 | $18.47 | 25,000 | — | — | — | — | — |
| 2004-05-06 | $18.52 | $18.70 | $18.39 | $18.66 | 30,400 | — | — | — | — | — |
| 2004-05-05 | $19.00 | $19.20 | $18.60 | $18.61 | 33,000 | — | — | — | — | — |
| 2004-05-04 | $19.10 | $19.35 | $18.75 | $18.96 | 64,800 | — | — | — | — | — |
| 2004-05-03 | $18.30 | $19.10 | $18.20 | $19.01 | 108,400 | — | — | — | — | — |
| 2004-04-30 | $18.75 | $18.81 | $18.08 | $18.40 | 321,600 | — | — | — | — | — |
| 2004-04-29 | $18.58 | $19.60 | $18.58 | $18.85 | 63,000 | — | — | — | — | — |
| 2004-04-28 | $19.15 | $19.33 | $18.27 | $18.38 | 33,300 | — | — | — | — | — |
| 2004-04-27 | $19.55 | $19.81 | $19.00 | $19.12 | 59,100 | — | — | — | — | — |
| 2004-04-26 | $19.75 | $19.75 | $19.30 | $19.60 | 56,000 | — | — | — | — | — |
| 2004-04-23 | $19.96 | $20.24 | $19.88 | $19.90 | 34,600 | — | — | — | — | — |
| 2004-04-22 | $20.05 | $20.17 | $19.91 | $20.09 | 92,300 | — | — | — | — | — |
| 2004-04-21 | $20.05 | $20.10 | $19.95 | $20.03 | 27,400 | — | — | — | — | — |
| 2004-04-20 | $20.10 | $20.22 | $19.65 | $19.85 | 33,100 | — | — | — | — | — |
| 2004-04-19 | $19.95 | $20.13 | $19.50 | $20.06 | 25,800 | — | — | — | — | — |
| 2004-04-16 | $19.92 | $19.99 | $19.83 | $19.88 | 20,900 | — | — | — | — | — |
| 2004-04-15 | $20.45 | $20.55 | $19.87 | $19.92 | 28,200 | — | — | — | — | — |
| 2004-04-14 | $20.90 | $20.90 | $20.27 | $20.30 | 13,900 | — | — | — | — | — |
| 2004-04-13 | $21.80 | $21.80 | $20.76 | $20.91 | 43,600 | — | — | — | — | — |
| 2004-04-12 | $21.20 | $21.92 | $21.20 | $21.75 | 42,900 | — | — | — | — | — |
| 2004-04-08 | $21.60 | $21.65 | $20.96 | $21.15 | 19,300 | — | — | — | — | — |
| 2004-04-07 | $21.68 | $21.70 | $20.82 | $21.55 | 37,700 | — | — | — | — | — |
| 2004-04-06 | $21.65 | $21.96 | $21.57 | $21.68 | 36,200 | — | — | — | — | — |
| 2004-04-05 | $21.15 | $21.75 | $21.15 | $21.62 | 37,100 | — | — | — | — | — |
| 2004-04-02 | $20.25 | $21.25 | $20.25 | $21.25 | 40,300 | — | — | — | — | — |
| 2004-04-01 | $20.78 | $20.90 | $19.97 | $20.05 | 47,000 | — | — | — | — | — |
| 2004-03-31 | $20.80 | $20.88 | $20.59 | $20.85 | 30,100 | — | — | — | — | — |
| 2004-03-30 | $20.50 | $20.91 | $20.50 | $20.83 | 15,800 | — | — | — | — | — |
| 2004-03-29 | $19.45 | $20.50 | $19.45 | $20.50 | 28,600 | — | — | — | — | — |
| 2004-03-26 | $19.45 | $19.65 | $19.42 | $19.50 | 30,200 | — | — | — | — | — |
| 2004-03-25 | $19.40 | $19.66 | $19.17 | $19.43 | 37,600 | — | — | — | — | — |
| 2004-03-24 | $20.00 | $20.00 | $19.38 | $19.40 | 35,500 | — | — | — | — | — |
| 2004-03-23 | $20.15 | $20.23 | $19.95 | $20.00 | 35,400 | — | — | — | — | — |
| 2004-03-22 | $20.25 | $20.30 | $20.00 | $20.05 | 45,200 | — | — | — | — | — |
| 2004-03-19 | $20.40 | $20.41 | $20.16 | $20.19 | 36,100 | — | — | — | — | — |
| 2004-03-18 | $20.35 | $20.38 | $20.00 | $20.15 | 30,700 | — | — | — | — | — |
| 2004-03-17 | $20.26 | $20.34 | $20.10 | $20.25 | 24,300 | — | — | — | — | — |
| 2004-03-16 | $20.18 | $20.26 | $19.95 | $20.26 | 26,300 | — | — | — | — | — |
| 2004-03-15 | $20.25 | $20.25 | $19.65 | $19.95 | 50,000 | — | — | — | — | — |
| 2004-03-12 | $20.45 | $20.52 | $20.26 | $20.41 | 28,400 | — | — | — | — | — |
| 2004-03-11 | $20.50 | $20.65 | $20.37 | $20.37 | 50,400 | — | — | — | — | — |
| 2004-03-10 | $20.15 | $20.62 | $20.10 | $20.47 | 100,800 | — | — | — | — | — |
| 2004-03-09 | $19.90 | $20.40 | $19.85 | $20.01 | 50,900 | — | — | — | — | — |
| 2004-03-08 | $20.51 | $20.68 | $19.84 | $19.84 | 20,800 | — | — | — | — | — |
| 2004-03-05 | $20.45 | $20.76 | $20.30 | $20.59 | 25,200 | — | — | — | — | — |
| 2004-03-04 | $20.50 | $20.50 | $20.25 | $20.39 | 23,300 | — | — | — | — | — |
| 2004-03-03 | $20.22 | $20.71 | $19.95 | $20.49 | 39,600 | — | — | — | — | — |
| 2004-03-02 | $20.90 | $20.97 | $20.05 | $20.22 | 57,500 | — | — | — | — | — |
| 2004-03-01 | $20.80 | $20.89 | $20.60 | $20.88 | 55,000 | — | — | — | — | — |
| 2004-02-27 | $20.75 | $20.84 | $20.65 | $20.75 | 47,000 | — | — | — | — | — |
| 2004-02-26 | $21.35 | $21.35 | $20.70 | $20.82 | 119,900 | — | — | — | — | — |
| 2004-02-25 | $21.95 | $21.95 | $21.04 | $21.32 | 145,500 | — | — | — | — | — |
| 2004-02-24 | $21.96 | $21.96 | $21.30 | $21.95 | 104,800 | — | — | — | — | — |
| 2004-02-23 | $22.38 | $22.83 | $21.94 | $22.06 | 50,200 | — | — | — | — | — |
| 2004-02-20 | $22.80 | $22.87 | $22.10 | $22.28 | 30,400 | — | — | — | — | — |
| 2004-02-19 | $22.81 | $23.21 | $22.78 | $22.90 | 30,200 | — | — | — | — | — |
| 2004-02-18 | $23.05 | $23.06 | $22.88 | $22.91 | 18,000 | — | — | — | — | — |
| 2004-02-17 | $22.40 | $23.18 | $22.40 | $23.17 | 74,900 | — | — | — | — | — |
| 2004-02-13 | $23.15 | $23.16 | $22.30 | $22.45 | 30,700 | — | — | — | — | — |
| 2004-02-12 | $22.58 | $23.49 | $22.50 | $23.20 | 73,800 | — | — | — | — | — |
| 2004-02-11 | $22.40 | $23.00 | $22.39 | $22.73 | 98,900 | — | — | — | — | — |
| 2004-02-10 | $21.67 | $22.47 | $21.67 | $22.47 | 28,100 | — | — | — | — | — |
| 2004-02-09 | $21.82 | $21.90 | $21.53 | $21.77 | 259,100 | — | — | — | — | — |
| 2004-02-06 | $21.40 | $22.16 | $21.24 | $21.98 | 82,500 | — | — | — | — | — |
| 2004-02-05 | $21.10 | $21.75 | $21.10 | $21.30 | 33,600 | — | — | — | — | — |
| 2004-02-04 | $21.10 | $21.20 | $20.75 | $21.10 | 66,800 | — | — | — | — | — |
| 2004-02-03 | $21.50 | $21.58 | $21.20 | $21.21 | 31,200 | — | — | — | — | — |
| 2004-02-02 | $21.85 | $22.41 | $21.75 | $22.00 | 26,400 | — | — | — | — | — |
| 2004-01-30 | $21.80 | $22.20 | $21.48 | $21.95 | 25,700 | — | — | — | — | — |
| 2004-01-29 | $21.60 | $22.33 | $21.51 | $21.90 | 47,800 | — | — | — | — | — |
| 2004-01-28 | $22.81 | $22.85 | $21.63 | $21.84 | 35,700 | — | — | — | — | — |
| 2004-01-27 | $22.44 | $22.71 | $22.35 | $22.51 | 18,400 | — | — | — | — | — |
| 2004-01-26 | $22.39 | $22.97 | $22.16 | $22.64 | 32,800 | — | — | — | — | — |
| 2004-01-23 | $23.00 | $23.11 | $22.40 | $22.49 | 56,800 | — | — | — | — | — |
| 2004-01-22 | $23.00 | $23.46 | $22.90 | $23.05 | 56,200 | — | — | — | — | — |
| 2004-01-21 | $22.55 | $22.92 | $22.38 | $22.85 | 25,400 | — | — | — | — | — |
| 2004-01-20 | $21.60 | $22.45 | $21.41 | $22.45 | 32,900 | — | — | — | — | — |
| 2004-01-16 | $22.30 | $22.39 | $21.69 | $21.85 | 51,800 | — | — | — | — | — |
| 2004-01-15 | $22.60 | $22.60 | $22.00 | $22.25 | 42,300 | — | — | — | — | — |
| 2004-01-14 | $21.30 | $22.03 | $21.30 | $21.90 | 45,700 | — | — | — | — | — |
| 2004-01-13 | $21.29 | $21.49 | $21.00 | $21.22 | 40,000 | — | — | — | — | — |
| 2004-01-12 | $19.85 | $21.25 | $19.85 | $21.25 | 35,100 | — | — | — | — | — |
| 2004-01-09 | $20.84 | $20.84 | $19.90 | $20.05 | 42,100 | — | — | — | — | — |
| 2004-01-08 | $20.30 | $21.15 | $19.76 | $21.04 | 45,500 | — | — | — | — | — |
| 2004-01-07 | $20.20 | $20.31 | $19.51 | $20.26 | 112,900 | — | — | — | — | — |
| 2004-01-06 | $20.43 | $20.70 | $20.17 | $20.26 | 40,100 | — | — | — | — | — |
| 2004-01-05 | $20.90 | $20.95 | $20.22 | $20.53 | 47,000 | — | — | — | — | — |
| 2004-01-02 | $21.68 | $21.68 | $20.85 | $20.85 | 41,600 | — | — | — | — | — |
| 2003-12-31 | $21.42 | $21.97 | $21.40 | $21.65 | 132,200 | — | — | — | — | — |
| 2003-12-30 | $21.20 | $22.04 | $21.04 | $21.42 | 55,000 | — | — | — | — | — |
| 2003-12-29 | $20.70 | $21.42 | $20.42 | $21.30 | 64,600 | — | — | — | — | — |
| 2003-12-26 | $20.63 | $20.88 | $20.62 | $20.70 | 7,400 | — | — | — | — | — |
| 2003-12-24 | $20.80 | $20.85 | $20.40 | $20.63 | 30,600 | — | — | — | — | — |
| 2003-12-23 | $19.94 | $20.89 | $19.90 | $20.75 | 122,800 | — | — | — | — | — |
| 2003-12-22 | $19.24 | $20.25 | $19.24 | $20.11 | 110,500 | — | — | — | — | — |
| 2003-12-19 | $18.45 | $18.50 | $18.20 | $18.50 | 20,800 | — | — | — | — | — |
| 2003-12-18 | $18.56 | $18.89 | $18.32 | $18.61 | 42,500 | — | — | — | — | — |
| 2003-12-17 | $18.60 | $18.66 | $18.37 | $18.66 | 17,400 | — | — | — | — | — |
| 2003-12-16 | $18.70 | $18.80 | $18.58 | $18.70 | 39,200 | — | — | — | — | — |
| 2003-12-15 | $19.40 | $19.44 | $18.80 | $18.82 | 48,000 | — | — | — | — | — |
| 2003-12-12 | $19.10 | $19.28 | $18.91 | $19.28 | 55,700 | — | — | — | — | — |
| 2003-12-11 | $18.05 | $19.28 | $18.05 | $19.20 | 63,700 | — | — | — | — | — |
| 2003-12-10 | $18.35 | $18.39 | $18.20 | $18.22 | 36,700 | — | — | — | — | — |
| 2003-12-09 | $18.35 | $18.75 | $18.12 | $18.42 | 78,300 | — | — | — | — | — |
| 2003-12-08 | $17.80 | $18.35 | $17.80 | $18.35 | 62,200 | — | — | — | — | — |
| 2003-12-05 | $17.61 | $17.83 | $17.56 | $17.80 | 119,500 | — | — | — | — | — |
| 2003-12-04 | $17.50 | $17.65 | $17.46 | $17.61 | 41,300 | — | — | — | — | — |
| 2003-12-03 | $18.36 | $18.38 | $17.48 | $17.50 | 61,400 | — | — | — | — | — |
| 2003-12-02 | $18.10 | $18.37 | $18.02 | $18.36 | 58,600 | — | — | — | — | — |
| 2003-12-01 | $18.00 | $18.20 | $18.00 | $18.05 | 38,500 | — | — | — | — | — |
| 2003-11-28 | $18.20 | $18.29 | $17.85 | $17.95 | 12,700 | — | — | — | — | — |
| 2003-11-26 | $18.31 | $18.31 | $17.90 | $18.15 | 23,300 | — | — | — | — | — |
| 2003-11-25 | $18.10 | $18.40 | $18.01 | $18.31 | 38,500 | — | — | — | — | — |
| 2003-11-24 | $18.10 | $18.27 | $18.00 | $18.10 | 77,600 | — | — | — | — | — |
| 2003-11-21 | $18.15 | $18.23 | $17.91 | $18.10 | 33,600 | — | — | — | — | — |
| 2003-11-20 | $18.15 | $18.16 | $17.80 | $18.00 | 263,400 | — | — | — | — | — |
| 2003-11-19 | $18.10 | $18.37 | $18.00 | $18.23 | 70,700 | — | — | — | — | — |
| 2003-11-18 | $18.30 | $18.38 | $18.02 | $18.25 | 20,900 | — | — | — | — | — |
| 2003-11-17 | $18.00 | $18.35 | $17.70 | $18.35 | 50,300 | — | — | — | — | — |
| 2003-11-14 | $18.03 | $18.37 | $18.00 | $18.16 | 32,900 | — | — | — | — | — |
| 2003-11-13 | $18.40 | $18.40 | $18.01 | $18.13 | 33,200 | — | — | — | — | — |
| 2003-11-12 | $18.00 | $18.35 | $17.90 | $18.35 | 32,000 | — | — | — | — | — |
| 2003-11-11 | $17.85 | $18.09 | $17.76 | $18.00 | 29,400 | — | — | — | — | — |
| 2003-11-10 | $18.21 | $18.24 | $17.90 | $18.00 | 33,100 | — | — | — | — | — |
| 2003-11-07 | $18.20 | $18.50 | $18.15 | $18.31 | 31,600 | — | — | — | — | — |
| 2003-11-06 | $18.10 | $18.18 | $18.00 | $18.18 | 14,900 | — | — | — | — | — |
| 2003-11-05 | $17.90 | $18.21 | $17.87 | $18.15 | 29,400 | — | — | — | — | — |
| 2003-11-04 | $17.90 | $17.95 | $17.70 | $17.92 | 32,700 | — | — | — | — | — |
| 2003-11-03 | $18.30 | $18.35 | $17.35 | $17.95 | 65,000 | — | — | — | — | — |
| 2003-10-31 | $18.47 | $18.47 | $18.15 | $18.25 | 33,700 | — | — | — | — | — |
| 2003-10-30 | $18.40 | $18.49 | $17.91 | $18.47 | 46,500 | — | — | — | — | — |
| 2003-10-29 | $17.91 | $18.74 | $17.80 | $18.60 | 63,000 | — | — | — | — | — |
| 2003-10-28 | $17.99 | $17.99 | $17.20 | $17.91 | 103,100 | — | — | — | — | — |
| 2003-10-27 | $17.60 | $18.00 | $17.60 | $17.99 | 76,000 | — | — | — | — | — |
| 2003-10-24 | $18.85 | $18.85 | $18.00 | $18.00 | 63,900 | — | — | — | — | — |
| 2003-10-23 | $18.60 | $18.97 | $18.30 | $18.92 | 98,800 | — | — | — | — | — |
| 2003-10-22 | $19.80 | $19.80 | $18.79 | $18.96 | 22,800 | — | — | — | — | — |
| 2003-10-21 | $20.10 | $20.15 | $19.51 | $19.89 | 27,000 | — | — | — | — | — |
| 2003-10-20 | $19.75 | $20.20 | $19.56 | $20.04 | 33,300 | — | — | — | — | — |
| 2003-10-17 | $20.29 | $20.29 | $19.67 | $19.75 | 18,100 | — | — | — | — | — |
| 2003-10-16 | $20.25 | $20.43 | $20.24 | $20.30 | 24,000 | — | — | — | — | — |
| 2003-10-15 | $20.39 | $20.48 | $20.29 | $20.30 | 23,300 | — | — | — | — | — |
| 2003-10-14 | $20.40 | $20.50 | $19.97 | $20.34 | 45,400 | — | — | — | — | — |
| 2003-10-13 | $20.15 | $21.09 | $20.15 | $20.49 | 85,200 | — | — | — | — | — |
| 2003-10-10 | $20.45 | $20.45 | $19.95 | $20.00 | 25,000 | — | — | — | — | — |
| 2003-10-09 | $20.53 | $20.90 | $20.02 | $20.35 | 33,800 | — | — | — | — | — |
| 2003-10-08 | $21.05 | $21.05 | $20.40 | $20.40 | 43,900 | — | — | — | — | — |
| 2003-10-07 | $20.85 | $20.98 | $20.70 | $20.90 | 12,100 | — | — | — | — | — |
| 2003-10-06 | $20.80 | $21.10 | $20.80 | $20.90 | 30,400 | — | — | — | — | — |
| 2003-10-03 | $20.50 | $21.20 | $20.50 | $20.74 | 16,000 | — | — | — | — | — |
| 2003-10-02 | $20.58 | $20.80 | $20.16 | $20.50 | 25,100 | — | — | — | — | — |
| 2003-10-01 | $19.25 | $20.74 | $19.25 | $20.58 | 57,600 | — | — | — | — | — |
| 2003-09-30 | $20.05 | $20.05 | $19.16 | $19.16 | 46,900 | — | — | — | — | — |
| 2003-09-29 | $20.01 | $20.46 | $20.00 | $20.13 | 80,800 | — | — | — | — | — |
| 2003-09-26 | $19.90 | $20.20 | $19.90 | $20.01 | 50,700 | — | — | — | — | — |
| 2003-09-25 | $20.30 | $20.59 | $19.90 | $19.90 | 54,200 | — | — | — | — | — |
| 2003-09-24 | $20.05 | $20.50 | $20.05 | $20.36 | 39,100 | — | — | — | — | — |
| 2003-09-23 | $20.20 | $20.45 | $20.12 | $20.20 | 54,500 | — | — | — | — | — |
| 2003-09-22 | $20.80 | $20.80 | $20.30 | $20.44 | 45,400 | — | — | — | — | — |
| 2003-09-19 | $20.25 | $20.88 | $20.16 | $20.80 | 48,400 | — | — | — | — | — |
| 2003-09-18 | $19.70 | $20.35 | $19.65 | $20.35 | 78,000 | — | — | — | — | — |
| 2003-09-17 | $19.80 | $20.10 | $19.60 | $19.76 | 29,400 | — | — | — | — | — |
| 2003-09-16 | $18.77 | $19.92 | $18.77 | $19.69 | 87,900 | — | — | — | — | — |
| 2003-09-15 | $19.00 | $19.05 | $18.67 | $18.67 | 12,900 | — | — | — | — | — |
| 2003-09-12 | $18.96 | $19.00 | $18.55 | $19.00 | 39,300 | — | — | — | — | — |
| 2003-09-11 | $18.58 | $19.14 | $18.55 | $18.96 | 36,500 | — | — | — | — | — |
| 2003-09-10 | $18.29 | $18.53 | $18.20 | $18.40 | 59,100 | — | — | — | — | — |
| 2003-09-09 | $18.90 | $18.90 | $18.09 | $18.29 | 65,900 | — | — | — | — | — |
| 2003-09-08 | $18.51 | $19.04 | $18.48 | $18.99 | 93,500 | — | — | — | — | — |
| 2003-09-05 | $19.00 | $19.01 | $18.38 | $18.63 | 43,300 | — | — | — | — | — |
| 2003-09-04 | $19.20 | $19.20 | $18.77 | $19.10 | 96,000 | — | — | — | — | — |
| 2003-09-03 | $19.00 | $19.10 | $18.51 | $18.97 | 31,600 | — | — | — | — | — |
| 2003-09-02 | $18.75 | $19.00 | $18.75 | $19.00 | 48,500 | — | — | — | — | — |
| 2003-08-29 | $18.80 | $19.00 | $18.75 | $18.90 | 39,000 | — | — | — | — | — |
| 2003-08-28 | $18.99 | $18.99 | $18.60 | $18.90 | 42,700 | — | — | — | — | — |
| 2003-08-27 | $18.39 | $19.00 | $18.39 | $18.99 | 24,300 | — | — | — | — | — |
| 2003-08-26 | $18.40 | $18.40 | $17.81 | $18.38 | 37,100 | — | — | — | — | — |
| 2003-08-25 | $18.50 | $18.62 | $18.34 | $18.49 | 24,500 | — | — | — | — | — |
| 2003-08-22 | $19.30 | $19.30 | $18.18 | $18.33 | 58,100 | — | — | — | — | — |
| 2003-08-21 | $19.48 | $19.60 | $19.01 | $19.20 | 64,200 | — | — | — | — | — |
| 2003-08-20 | $19.25 | $19.50 | $19.10 | $19.23 | 24,800 | — | — | — | — | — |
| 2003-08-19 | $19.10 | $19.25 | $18.70 | $19.13 | 26,100 | — | — | — | — | — |
| 2003-08-18 | $18.85 | $19.10 | $18.67 | $18.75 | 39,400 | — | — | — | — | — |
| 2003-08-15 | $18.99 | $19.00 | $18.24 | $18.70 | 36,500 | — | — | — | — | — |
| 2003-08-14 | $18.71 | $18.99 | $18.60 | $18.99 | 17,900 | — | — | — | — | — |
| 2003-08-13 | $18.98 | $18.98 | $18.40 | $18.75 | 31,500 | — | — | — | — | — |
| 2003-08-12 | $19.00 | $19.05 | $18.50 | $18.89 | 62,900 | — | — | — | — | — |
| 2003-08-11 | $19.11 | $19.29 | $18.99 | $19.00 | 74,400 | — | — | — | — | — |
| 2003-08-08 | $19.22 | $19.25 | $19.07 | $19.11 | 13,500 | — | — | — | — | — |
| 2003-08-07 | $19.34 | $19.41 | $19.10 | $19.19 | 43,000 | — | — | — | — | — |
| 2003-08-06 | $19.42 | $19.59 | $19.12 | $19.44 | 12,500 | — | — | — | — | — |
| 2003-08-05 | $19.40 | $19.69 | $19.29 | $19.42 | 45,600 | — | — | — | — | — |
| 2003-08-04 | $19.20 | $19.57 | $19.00 | $19.40 | 73,300 | — | — | — | — | — |
| 2003-08-01 | $19.85 | $20.10 | $19.21 | $19.30 | 78,300 | — | — | — | — | — |
| 2003-07-31 | $19.60 | $20.03 | $19.55 | $19.81 | 29,900 | — | — | — | — | — |
| 2003-07-30 | $19.35 | $19.74 | $19.15 | $19.70 | 49,100 | — | — | — | — | — |
| 2003-07-29 | $19.34 | $19.47 | $18.80 | $19.25 | 71,100 | — | — | — | — | — |
| 2003-07-28 | $19.49 | $19.70 | $19.21 | $19.24 | 30,600 | — | — | — | — | — |
| 2003-07-25 | $19.86 | $19.94 | $19.43 | $19.50 | 15,700 | — | — | — | — | — |
| 2003-07-24 | $20.04 | $20.20 | $19.83 | $19.96 | 37,700 | — | — | — | — | — |
| 2003-07-23 | $19.98 | $19.98 | $19.71 | $19.94 | 52,400 | — | — | — | — | — |
| 2003-07-22 | $20.02 | $20.04 | $19.89 | $20.03 | 41,200 | — | — | — | — | — |
| 2003-07-21 | $19.81 | $20.03 | $19.77 | $19.93 | 21,700 | — | — | — | — | — |
| 2003-07-18 | $20.25 | $20.25 | $19.96 | $19.96 | 10,300 | — | — | — | — | — |
| 2003-07-17 | $20.15 | $20.32 | $19.91 | $20.15 | 48,600 | — | — | — | — | — |
| 2003-07-16 | $20.20 | $20.54 | $20.14 | $20.29 | 31,800 | — | — | — | — | — |
| 2003-07-15 | $20.00 | $20.34 | $20.00 | $20.12 | 28,800 | — | — | — | — | — |
| 2003-07-14 | $20.20 | $20.30 | $19.60 | $20.05 | 108,200 | — | — | — | — | — |
| 2003-07-11 | $19.82 | $20.17 | $19.81 | $20.07 | 90,500 | — | — | — | — | — |
| 2003-07-10 | $19.93 | $20.25 | $19.66 | $19.98 | 133,700 | — | — | — | — | — |
| 2003-07-09 | $19.87 | $20.00 | $19.53 | $19.91 | 44,000 | — | — | — | — | — |
| 2003-07-08 | $19.80 | $20.06 | $19.76 | $19.90 | 49,900 | — | — | — | — | — |
| 2003-07-07 | $20.00 | $20.19 | $19.65 | $19.98 | 75,900 | — | — | — | — | — |
| 2003-07-03 | $20.35 | $20.45 | $19.86 | $19.86 | 9,800 | — | — | — | — | — |
| 2003-07-02 | $20.10 | $20.61 | $19.90 | $20.45 | 78,700 | — | — | — | — | — |
| 2003-07-01 | $19.00 | $20.13 | $18.55 | $19.91 | 67,500 | — | — | — | — | — |
| 2003-06-30 | $18.23 | $18.75 | $18.12 | $18.75 | 131,700 | — | — | — | — | — |
| 2003-06-27 | $18.04 | $18.40 | $18.00 | $18.23 | 49,500 | — | — | — | — | — |
| 2003-06-26 | $17.90 | $18.25 | $17.84 | $18.04 | 65,100 | — | — | — | — | — |
| 2003-06-25 | $17.50 | $18.17 | $17.50 | $17.65 | 141,100 | — | — | — | — | — |
| 2003-06-24 | $17.40 | $17.41 | $16.68 | $17.05 | 95,600 | — | — | — | — | — |
| 2003-06-23 | $17.51 | $17.70 | $17.31 | $17.50 | 47,200 | — | — | — | — | — |
| 2003-06-20 | $17.20 | $17.41 | $17.20 | $17.41 | 46,700 | — | — | — | — | — |
| 2003-06-19 | $17.18 | $17.37 | $17.10 | $17.26 | 54,300 | — | — | — | — | — |
| 2003-06-18 | $16.96 | $17.30 | $16.96 | $17.25 | 26,700 | — | — | — | — | — |
| 2003-06-17 | $17.50 | $17.50 | $16.90 | $17.06 | 35,000 | — | — | — | — | — |
| 2003-06-16 | $17.28 | $17.50 | $17.20 | $17.50 | 32,200 | — | — | — | — | — |
| 2003-06-13 | $17.22 | $17.40 | $17.04 | $17.11 | 44,900 | — | — | — | — | — |
| 2003-06-12 | $17.16 | $17.24 | $17.00 | $17.10 | 11,100 | — | — | — | — | — |
| 2003-06-11 | $17.05 | $17.25 | $16.95 | $17.24 | 22,600 | — | — | — | — | — |
| 2003-06-10 | $17.30 | $17.30 | $16.80 | $17.13 | 57,500 | — | — | — | — | — |
| 2003-06-09 | $17.30 | $17.45 | $17.10 | $17.18 | 21,300 | — | — | — | — | — |
| 2003-06-06 | $17.39 | $17.48 | $17.26 | $17.31 | 22,900 | — | — | — | — | — |
| 2003-06-05 | $17.50 | $17.50 | $17.23 | $17.49 | 24,300 | — | — | — | — | — |
| 2003-06-04 | $17.48 | $17.58 | $17.35 | $17.45 | 53,500 | — | — | — | — | — |
| 2003-06-03 | $17.50 | $17.65 | $17.21 | $17.40 | 35,400 | — | — | — | — | — |
| 2003-06-02 | $17.70 | $17.90 | $17.57 | $17.59 | 54,500 | — | — | — | — | — |
| 2003-05-30 | $17.67 | $17.70 | $17.48 | $17.55 | 51,100 | — | — | — | — | — |
| 2003-05-29 | $17.60 | $17.78 | $17.39 | $17.67 | 55,500 | — | — | — | — | — |
| 2003-05-28 | $17.70 | $17.95 | $17.30 | $17.50 | 53,800 | — | — | — | — | — |
| 2003-05-27 | $17.65 | $17.70 | $17.30 | $17.49 | 22,400 | — | — | — | — | — |
| 2003-05-23 | $17.75 | $17.75 | $17.53 | $17.53 | 34,400 | — | — | — | — | — |
| 2003-05-22 | $17.55 | $17.87 | $17.53 | $17.60 | 40,500 | — | — | — | — | — |
| 2003-05-21 | $17.98 | $17.98 | $17.40 | $17.68 | 32,100 | — | — | — | — | — |
| 2003-05-20 | $18.65 | $18.67 | $17.85 | $17.98 | 22,800 | — | — | — | — | — |
| 2003-05-19 | $19.25 | $19.43 | $18.63 | $18.80 | 29,400 | — | — | — | — | — |
| 2003-05-16 | $19.50 | $19.70 | $19.37 | $19.38 | 59,400 | — | — | — | — | — |
| 2003-05-15 | $18.55 | $19.55 | $18.55 | $19.54 | 40,500 | — | — | — | — | — |
| 2003-05-14 | $18.75 | $18.89 | $18.58 | $18.59 | 51,800 | — | — | — | — | — |
| 2003-05-13 | $18.08 | $18.44 | $18.00 | $18.42 | 12,700 | — | — | — | — | — |
| 2003-05-12 | $17.85 | $18.20 | $17.85 | $18.18 | 15,200 | — | — | — | — | — |
| 2003-05-09 | $17.80 | $18.12 | $17.65 | $17.95 | 192,100 | — | — | — | — | — |
| 2003-05-08 | $17.01 | $17.90 | $16.85 | $17.75 | 77,600 | — | — | — | — | — |
| 2003-05-07 | $17.25 | $17.25 | $16.85 | $17.00 | 28,000 | — | — | — | — | — |
| 2003-05-06 | $17.05 | $17.25 | $16.88 | $17.25 | 43,600 | — | — | — | — | — |
| 2003-05-05 | $16.90 | $17.05 | $16.90 | $17.05 | 18,300 | — | — | — | — | — |
| 2003-05-02 | $16.87 | $17.22 | $16.86 | $16.99 | 37,300 | — | — | — | — | — |
| 2003-05-01 | $16.60 | $17.40 | $16.60 | $16.86 | 79,400 | — | — | — | — | — |
| 2003-04-30 | $15.80 | $16.44 | $15.80 | $16.25 | 63,900 | — | — | — | — | — |
| 2003-04-29 | $15.70 | $16.30 | $15.70 | $15.80 | 19,400 | — | — | — | — | — |
| 2003-04-28 | $16.00 | $16.00 | $15.70 | $15.77 | 18,200 | — | — | — | — | — |
| 2003-04-25 | $15.83 | $16.10 | $15.70 | $15.95 | 24,100 | — | — | — | — | — |
| 2003-04-24 | $16.00 | $16.11 | $15.83 | $15.83 | 23,800 | — | — | — | — | — |
| 2003-04-23 | $15.95 | $15.99 | $15.75 | $15.89 | 14,800 | — | — | — | — | — |
| 2003-04-22 | $15.80 | $15.95 | $15.80 | $15.95 | 11,200 | — | — | — | — | — |
| 2003-04-21 | $15.85 | $15.90 | $15.82 | $15.85 | 6,900 | — | — | — | — | — |
| 2003-04-17 | $15.99 | $15.99 | $15.82 | $15.95 | 7,400 | — | — | — | — | — |
| 2003-04-16 | $16.30 | $16.30 | $15.90 | $15.90 | 9,400 | — | — | — | — | — |
| 2003-04-15 | $16.35 | $16.40 | $16.20 | $16.35 | 25,000 | — | — | — | — | — |
| 2003-04-14 | $15.55 | $16.45 | $15.55 | $16.45 | 19,900 | — | — | — | — | — |
| 2003-04-11 | $15.70 | $15.70 | $15.60 | $15.60 | 14,800 | — | — | — | — | — |
| 2003-04-10 | $15.75 | $15.78 | $15.55 | $15.60 | 10,000 | — | — | — | — | — |
| 2003-04-09 | $16.00 | $16.09 | $15.62 | $15.65 | 21,900 | — | — | — | — | — |
| 2003-04-08 | $16.00 | $16.18 | $15.96 | $16.09 | 22,800 | — | — | — | — | — |
| 2003-04-07 | $16.00 | $16.49 | $15.80 | $16.20 | 22,700 | — | — | — | — | — |
| 2003-04-04 | $16.10 | $16.10 | $15.85 | $15.92 | 18,800 | — | — | — | — | — |
| 2003-04-03 | $16.00 | $16.00 | $15.87 | $16.00 | 16,600 | — | — | — | — | — |
| 2003-04-02 | $16.40 | $16.40 | $15.83 | $16.10 | 89,900 | — | — | — | — | — |
| 2003-04-01 | $16.30 | $16.40 | $16.14 | $16.30 | 31,300 | — | — | — | — | — |
| 2003-03-31 | $15.85 | $16.60 | $15.82 | $16.39 | 79,000 | — | — | — | — | — |
| 2003-03-28 | $15.60 | $15.95 | $15.58 | $15.90 | 14,300 | — | — | — | — | — |
| 2003-03-27 | $15.40 | $15.60 | $15.28 | $15.60 | 17,600 | — | — | — | — | — |
| 2003-03-26 | $15.40 | $15.50 | $15.35 | $15.40 | 8,300 | — | — | — | — | — |
| 2003-03-25 | $15.15 | $15.50 | $15.15 | $15.45 | 17,100 | — | — | — | — | — |
| 2003-03-24 | $15.17 | $15.45 | $15.15 | $15.15 | 17,000 | — | — | — | — | — |
| 2003-03-21 | $14.55 | $15.29 | $14.47 | $15.28 | 26,700 | — | — | — | — | — |
| 2003-03-20 | $14.75 | $15.15 | $14.25 | $14.66 | 40,200 | — | — | — | — | — |
| 2003-03-19 | $14.25 | $14.83 | $14.15 | $14.83 | 26,300 | — | — | — | — | — |
| 2003-03-18 | $14.10 | $14.25 | $14.05 | $14.21 | 74,800 | — | — | — | — | — |
| 2003-03-17 | $14.05 | $14.15 | $14.02 | $14.15 | 117,200 | — | — | — | — | — |
| 2003-03-14 | $14.40 | $14.40 | $13.50 | $14.10 | 55,900 | — | — | — | — | — |
| 2003-03-13 | $14.15 | $14.60 | $14.02 | $14.40 | 9,800 | — | — | — | — | — |
| 2003-03-12 | $14.00 | $14.83 | $13.95 | $14.05 | 34,000 | — | — | — | — | — |
| 2003-03-11 | $14.08 | $14.17 | $13.93 | $14.05 | 70,500 | — | — | — | — | — |
| 2003-03-10 | $14.00 | $14.00 | $13.88 | $13.96 | 23,600 | — | — | — | — | — |
| 2003-03-07 | $13.90 | $14.05 | $13.84 | $14.00 | 32,800 | — | — | — | — | — |
| 2003-03-06 | $13.90 | $13.95 | $13.65 | $13.94 | 31,600 | — | — | — | — | — |
| 2003-03-05 | $13.90 | $13.95 | $13.81 | $13.95 | 7,400 | — | — | — | — | — |
| 2003-03-04 | $13.75 | $13.96 | $13.72 | $13.95 | 14,000 | — | — | — | — | — |
| 2003-03-03 | $14.00 | $14.08 | $13.75 | $13.80 | 4,000 | — | — | — | — | — |
| 2003-02-28 | $13.90 | $14.04 | $13.77 | $13.90 | 35,300 | — | — | — | — | — |
| 2003-02-27 | $14.00 | $14.00 | $13.70 | $14.00 | 18,300 | — | — | — | — | — |
| 2003-02-26 | $13.50 | $13.93 | $13.50 | $13.90 | 6,200 | — | — | — | — | — |
| 2003-02-25 | $13.50 | $13.60 | $13.40 | $13.55 | 32,400 | — | — | — | — | — |
| 2003-02-24 | $13.75 | $13.85 | $13.49 | $13.60 | 10,200 | — | — | — | — | — |
| 2003-02-21 | $14.20 | $14.25 | $13.75 | $13.75 | 30,400 | — | — | — | — | — |
| 2003-02-20 | $14.44 | $14.44 | $14.15 | $14.25 | 10,100 | — | — | — | — | — |
| 2003-02-19 | $14.53 | $14.53 | $14.25 | $14.37 | 5,700 | — | — | — | — | — |
| 2003-02-18 | $14.40 | $14.54 | $14.40 | $14.53 | 11,500 | — | — | — | — | — |
| 2003-02-14 | $14.36 | $14.49 | $14.30 | $14.40 | 14,300 | — | — | — | — | — |
| 2003-02-13 | $14.55 | $14.66 | $14.40 | $14.50 | 26,300 | — | — | — | — | — |
| 2003-02-12 | $14.81 | $15.00 | $14.60 | $14.67 | 19,600 | — | — | — | — | — |
| 2003-02-11 | $15.10 | $15.25 | $14.75 | $14.80 | 11,200 | — | — | — | — | — |
| 2003-02-10 | $15.40 | $15.49 | $15.00 | $15.20 | 19,700 | — | — | — | — | — |
| 2003-02-07 | $15.90 | $15.90 | $15.25 | $15.26 | 18,500 | — | — | — | — | — |
| 2003-02-06 | $16.00 | $16.15 | $15.65 | $15.85 | 22,800 | — | — | — | — | — |
| 2003-02-05 | $16.40 | $16.40 | $15.88 | $16.00 | 33,900 | — | — | — | — | — |
| 2003-02-04 | $16.75 | $16.90 | $16.21 | $16.40 | 26,900 | — | — | — | — | — |
| 2003-02-03 | $16.40 | $16.70 | $16.25 | $16.50 | 10,300 | — | — | — | — | — |
| 2003-01-31 | $15.86 | $16.55 | $15.80 | $16.53 | 31,200 | — | — | — | — | — |
| 2003-01-30 | $15.74 | $16.00 | $15.74 | $15.85 | 43,900 | — | — | — | — | — |
| 2003-01-29 | $15.25 | $15.69 | $15.25 | $15.69 | 21,600 | — | — | — | — | — |
| 2003-01-28 | $14.90 | $15.32 | $14.90 | $15.32 | 7,100 | — | — | — | — | — |
| 2003-01-27 | $15.26 | $15.26 | $14.94 | $14.95 | 15,600 | — | — | — | — | — |
| 2003-01-24 | $15.75 | $15.75 | $15.30 | $15.35 | 25,900 | — | — | — | — | — |
| 2003-01-23 | $15.80 | $15.90 | $15.70 | $15.77 | 5,100 | — | — | — | — | — |
| 2003-01-22 | $16.30 | $16.30 | $15.70 | $15.80 | 48,700 | — | — | — | — | — |
| 2003-01-21 | $16.70 | $16.70 | $16.25 | $16.25 | 9,000 | — | — | — | — | — |
| 2003-01-17 | $16.80 | $17.25 | $16.57 | $16.70 | 20,500 | — | — | — | — | — |
| 2003-01-16 | $16.55 | $17.15 | $16.50 | $16.91 | 17,400 | — | — | — | — | — |
| 2003-01-15 | $16.10 | $17.22 | $16.05 | $16.75 | 18,900 | — | — | — | — | — |
| 2003-01-14 | $15.85 | $16.40 | $15.80 | $16.20 | 19,400 | — | — | — | — | — |
| 2003-01-13 | $15.40 | $16.04 | $15.35 | $15.99 | 32,000 | — | — | — | — | — |
| 2003-01-10 | $15.62 | $15.62 | $15.37 | $15.46 | 5,400 | — | — | — | — | — |
| 2003-01-09 | $15.50 | $15.65 | $15.30 | $15.65 | 8,700 | — | — | — | — | — |
| 2003-01-08 | $15.55 | $15.55 | $15.22 | $15.30 | 25,700 | — | — | — | — | — |
| 2003-01-07 | $15.65 | $15.85 | $15.32 | $15.58 | 9,200 | — | — | — | — | — |
| 2003-01-06 | $15.55 | $15.80 | $15.55 | $15.75 | 33,800 | — | — | — | — | — |
| 2003-01-03 | $15.65 | $15.70 | $15.40 | $15.55 | 11,000 | — | — | — | — | — |
| 2003-01-02 | $15.20 | $15.93 | $15.00 | $15.69 | 64,800 | — | — | — | — | — |
| 2002-12-31 | $15.35 | $15.49 | $15.00 | $15.00 | 26,300 | — | — | — | — | — |
| 2002-12-30 | $15.20 | $15.45 | $15.12 | $15.21 | 12,100 | — | — | — | — | — |
| 2002-12-27 | $15.55 | $15.60 | $15.26 | $15.26 | 6,400 | — | — | — | — | — |
| 2002-12-26 | $15.55 | $15.65 | $15.51 | $15.64 | 2,800 | — | — | — | — | — |
| 2002-12-24 | $15.60 | $15.63 | $15.50 | $15.60 | 5,100 | — | — | — | — | — |
| 2002-12-23 | $15.75 | $15.75 | $15.45 | $15.65 | 13,500 | — | — | — | — | — |
| 2002-12-20 | $15.70 | $15.70 | $15.50 | $15.69 | 47,200 | — | — | — | — | — |
| 2002-12-19 | $15.55 | $15.75 | $15.45 | $15.75 | 22,600 | — | — | — | — | — |
| 2002-12-18 | $15.40 | $15.70 | $15.35 | $15.48 | 7,500 | — | — | — | — | — |
| 2002-12-17 | $15.60 | $15.73 | $15.40 | $15.50 | 11,500 | — | — | — | — | — |
| 2002-12-16 | $15.65 | $16.00 | $15.65 | $15.75 | 42,000 | — | — | — | — | — |
| 2002-12-13 | $15.40 | $16.02 | $15.35 | $15.75 | 26,900 | — | — | — | — | — |
| 2002-12-12 | $15.38 | $15.65 | $15.21 | $15.50 | 6,000 | — | — | — | — | — |
| 2002-12-11 | $15.90 | $16.09 | $15.25 | $15.43 | 100,000 | — | — | — | — | — |
| 2002-12-10 | $15.30 | $16.01 | $15.30 | $15.90 | 19,900 | — | — | — | — | — |
| 2002-12-09 | $15.62 | $15.62 | $15.35 | $15.47 | 25,600 | — | — | — | — | — |
| 2002-12-06 | $15.00 | $15.70 | $15.00 | $15.59 | 13,600 | — | — | — | — | — |
| 2002-12-05 | $15.20 | $15.50 | $15.10 | $15.10 | 11,700 | — | — | — | — | — |
| 2002-12-04 | $14.91 | $15.38 | $14.91 | $15.25 | 8,300 | — | — | — | — | — |
| 2002-12-03 | $15.10 | $15.40 | $15.00 | $15.01 | 10,300 | — | — | — | — | — |
| 2002-12-02 | $15.10 | $15.20 | $14.90 | $15.15 | 14,500 | — | — | — | — | — |
| 2002-11-29 | $14.74 | $15.20 | $14.74 | $15.10 | 8,700 | — | — | — | — | — |
| 2002-11-27 | $14.20 | $14.74 | $14.20 | $14.74 | 35,200 | — | — | — | — | — |
| 2002-11-26 | $14.15 | $14.25 | $13.70 | $14.10 | 72,500 | — | — | — | — | — |
| 2002-11-25 | $14.10 | $14.19 | $13.95 | $14.19 | 34,300 | — | — | — | — | — |
| 2002-11-22 | $14.00 | $14.20 | $13.85 | $14.15 | 29,700 | — | — | — | — | — |
| 2002-11-21 | $13.80 | $14.20 | $13.60 | $14.20 | 18,800 | — | — | — | — | — |
| 2002-11-20 | $13.75 | $13.95 | $13.50 | $13.73 | 24,100 | — | — | — | — | — |
| 2002-11-19 | $14.00 | $14.20 | $13.70 | $13.75 | 8,300 | — | — | — | — | — |
| 2002-11-18 | $14.15 | $14.15 | $13.70 | $13.90 | 19,400 | — | — | — | — | — |
| 2002-11-15 | $14.30 | $14.40 | $14.21 | $14.21 | 6,300 | — | — | — | — | — |
| 2002-11-14 | $14.40 | $14.55 | $14.23 | $14.30 | 43,100 | — | — | — | — | — |
| 2002-11-13 | $14.60 | $14.98 | $14.30 | $14.30 | 34,600 | — | — | — | — | — |
| 2002-11-12 | $14.25 | $14.70 | $14.15 | $14.70 | 14,100 | — | — | — | — | — |
| 2002-11-11 | $14.55 | $14.60 | $14.15 | $14.15 | 7,000 | — | — | — | — | — |
| 2002-11-08 | $14.55 | $15.00 | $14.55 | $14.55 | 37,500 | — | — | — | — | — |
| 2002-11-07 | $14.55 | $14.74 | $14.55 | $14.61 | 36,700 | — | — | — | — | — |
| 2002-11-06 | $14.71 | $14.95 | $14.55 | $14.65 | 42,500 | — | — | — | — | — |
| 2002-11-05 | $14.77 | $14.78 | $14.52 | $14.65 | 35,600 | — | — | — | — | — |
| 2002-11-04 | $14.60 | $14.90 | $14.60 | $14.77 | 36,800 | — | — | — | — | — |
| 2002-11-01 | $14.50 | $14.80 | $14.49 | $14.80 | 33,600 | — | — | — | — | — |
| 2002-10-31 | $14.65 | $14.70 | $14.30 | $14.45 | 74,900 | — | — | — | — | — |
| 2002-10-30 | $14.50 | $14.69 | $14.50 | $14.58 | 12,600 | — | — | — | — | — |
| 2002-10-29 | $14.40 | $14.65 | $14.35 | $14.65 | 86,300 | — | — | — | — | — |
| 2002-10-28 | $14.50 | $14.50 | $14.36 | $14.40 | 139,800 | — | — | — | — | — |
| 2002-10-25 | $14.70 | $14.70 | $14.50 | $14.52 | 19,300 | — | — | — | — | — |
| 2002-10-24 | $14.82 | $14.84 | $14.50 | $14.60 | 205,000 | — | — | — | — | — |
| 2002-10-23 | $14.70 | $14.84 | $14.70 | $14.80 | 23,500 | — | — | — | — | — |
| 2002-10-22 | $14.60 | $14.85 | $14.52 | $14.52 | 24,700 | — | — | — | — | — |
| 2002-10-21 | $14.30 | $14.75 | $14.30 | $14.75 | 16,900 | — | — | — | — | — |
| 2002-10-18 | $14.30 | $14.44 | $14.15 | $14.40 | 16,100 | — | — | — | — | — |
| 2002-10-17 | $14.00 | $14.34 | $13.91 | $14.34 | 16,000 | — | — | — | — | — |
| 2002-10-16 | $13.99 | $13.99 | $13.80 | $13.85 | 56,000 | — | — | — | — | — |
| 2002-10-15 | $13.30 | $13.96 | $13.20 | $13.90 | 46,500 | — | — | — | — | — |
| 2002-10-14 | $13.15 | $13.50 | $13.10 | $13.50 | 10,100 | — | — | — | — | — |
| 2002-10-11 | $12.98 | $13.25 | $12.85 | $13.25 | 109,500 | — | — | — | — | — |
| 2002-10-10 | $12.50 | $13.10 | $12.50 | $12.98 | 26,000 | — | — | — | — | — |
| 2002-10-09 | $13.00 | $13.05 | $12.57 | $12.60 | 66,000 | — | — | — | — | — |
| 2002-10-08 | $12.85 | $13.20 | $12.79 | $13.15 | 60,800 | — | — | — | — | — |
| 2002-10-07 | $12.90 | $13.00 | $12.75 | $12.85 | 7,900 | — | — | — | — | — |
| 2002-10-04 | $13.00 | $13.04 | $12.70 | $13.00 | 45,800 | — | — | — | — | — |
| 2002-10-03 | $13.00 | $13.15 | $12.90 | $13.05 | 255,000 | — | — | — | — | — |
| 2002-10-02 | $13.30 | $13.33 | $13.00 | $13.05 | 39,300 | — | — | — | — | — |
| 2002-10-01 | $13.45 | $13.50 | $13.26 | $13.40 | 42,400 | — | — | — | — | — |
| 2002-09-30 | $13.43 | $13.74 | $13.25 | $13.50 | 49,200 | — | — | — | — | — |
| 2002-09-27 | $13.90 | $13.95 | $13.35 | $13.37 | 25,300 | — | — | — | — | — |
| 2002-09-26 | $13.85 | $14.30 | $13.85 | $14.00 | 93,400 | — | — | — | — | — |
| 2002-09-25 | $13.99 | $14.15 | $13.50 | $13.95 | 31,100 | — | — | — | — | — |
| 2002-09-24 | $14.00 | $14.19 | $13.95 | $14.00 | 20,300 | — | — | — | — | — |
| 2002-09-23 | $14.15 | $14.34 | $14.03 | $14.25 | 35,600 | — | — | — | — | — |
| 2002-09-20 | $14.25 | $14.25 | $14.02 | $14.25 | 80,000 | — | — | — | — | — |
| 2002-09-19 | $14.75 | $14.95 | $14.20 | $14.20 | 248,500 | — | — | — | — | — |
| 2002-09-18 | $14.70 | $14.80 | $14.64 | $14.70 | 80,400 | — | — | — | — | — |
| 2002-09-17 | $14.65 | $14.80 | $14.55 | $14.79 | 90,200 | — | — | — | — | — |
| 2002-09-16 | $14.50 | $14.66 | $14.50 | $14.65 | 27,500 | — | — | — | — | — |
| 2002-09-13 | $14.55 | $14.70 | $14.45 | $14.60 | 45,500 | — | — | — | — | — |
| 2002-09-12 | $14.30 | $14.70 | $14.15 | $14.70 | 9,200 | — | — | — | — | — |
| 2002-09-11 | $14.40 | $14.50 | $14.23 | $14.45 | 17,600 | — | — | — | — | — |
| 2002-09-10 | $14.80 | $14.90 | $14.10 | $14.40 | 53,500 | — | — | — | — | — |
| 2002-09-09 | $14.90 | $14.95 | $14.80 | $14.90 | 21,400 | — | — | — | — | — |
| 2002-09-06 | $15.00 | $15.05 | $14.60 | $15.00 | 54,400 | — | — | — | — | — |
| 2002-09-05 | $15.30 | $15.30 | $14.85 | $15.00 | 52,500 | — | — | — | — | — |
| 2002-09-04 | $14.25 | $15.30 | $14.15 | $15.30 | 31,600 | — | — | — | — | — |
| 2002-09-03 | $15.10 | $15.10 | $14.40 | $14.40 | 15,000 | — | — | — | — | — |
| 2002-08-30 | $14.75 | $15.30 | $14.75 | $15.24 | 29,600 | — | — | — | — | — |
| 2002-08-29 | $14.10 | $15.25 | $14.05 | $14.80 | 37,800 | — | — | — | — | — |
| 2002-08-28 | $14.00 | $14.32 | $14.00 | $14.05 | 15,600 | — | — | — | — | — |
| 2002-08-27 | $14.89 | $14.89 | $14.25 | $14.25 | 11,300 | — | — | — | — | — |
| 2002-08-26 | $14.60 | $14.80 | $14.45 | $14.80 | 5,500 | — | — | — | — | — |
| 2002-08-23 | $14.90 | $14.90 | $14.30 | $14.50 | 27,700 | — | — | — | — | — |
| 2002-08-22 | $15.15 | $15.20 | $14.90 | $14.95 | 18,600 | — | — | — | — | — |
| 2002-08-21 | $14.80 | $15.30 | $14.75 | $15.30 | 12,900 | — | — | — | — | — |
| 2002-08-20 | $14.90 | $14.95 | $14.75 | $14.90 | 12,100 | — | — | — | — | — |
| 2002-08-19 | $15.10 | $15.25 | $14.90 | $14.90 | 16,000 | — | — | — | — | — |
| 2002-08-16 | $14.50 | $15.10 | $14.50 | $15.10 | 10,800 | — | — | — | — | — |
| 2002-08-15 | $14.80 | $14.80 | $14.50 | $14.55 | 5,300 | — | — | — | — | — |
| 2002-08-14 | $14.31 | $14.80 | $14.00 | $14.75 | 11,600 | — | — | — | — | — |
| 2002-08-13 | $15.47 | $15.50 | $14.40 | $14.40 | 25,000 | — | — | — | — | — |
| 2002-08-12 | $15.10 | $15.50 | $15.00 | $15.50 | 12,600 | — | — | — | — | — |
| 2002-08-09 | $15.60 | $15.60 | $15.05 | $15.25 | 15,700 | — | — | — | — | — |
| 2002-08-08 | $15.00 | $15.60 | $14.70 | $15.60 | 16,100 | — | — | — | — | — |
| 2002-08-07 | $15.00 | $15.00 | $14.50 | $15.00 | 5,600 | — | — | — | — | — |
| 2002-08-06 | $13.85 | $14.70 | $13.85 | $14.70 | 33,600 | — | — | — | — | — |
| 2002-08-05 | $13.85 | $13.98 | $13.80 | $13.81 | 7,400 | — | — | — | — | — |
| 2002-08-02 | $14.00 | $14.03 | $13.70 | $13.75 | 67,100 | — | — | — | — | — |
| 2002-08-01 | $14.07 | $14.10 | $13.80 | $13.84 | 31,800 | — | — | — | — | — |
| 2002-07-31 | $14.00 | $14.40 | $13.71 | $14.25 | 99,000 | — | — | — | — | — |
| 2002-07-30 | $13.80 | $13.90 | $13.40 | $13.85 | 43,700 | — | — | — | — | — |
| 2002-07-29 | $14.00 | $14.40 | $13.75 | $13.75 | 70,500 | — | — | — | — | — |
| 2002-07-26 | $13.60 | $14.10 | $13.55 | $14.10 | 7,500 | — | — | — | — | — |
| 2002-07-25 | $13.90 | $13.90 | $13.26 | $13.80 | 33,600 | — | — | — | — | — |
| 2002-07-24 | $12.75 | $13.90 | $12.51 | $13.77 | 48,800 | — | — | — | — | — |
| 2002-07-23 | $14.00 | $14.00 | $13.00 | $13.00 | 13,400 | — | — | — | — | — |
| 2002-07-22 | $14.00 | $14.20 | $13.75 | $14.00 | 82,500 | — | — | — | — | — |
| 2002-07-19 | $14.55 | $14.55 | $13.95 | $14.10 | 23,400 | — | — | — | — | — |
| 2002-07-18 | $15.00 | $15.00 | $14.51 | $14.60 | 9,200 | — | — | — | — | — |
| 2002-07-17 | $14.60 | $15.00 | $14.40 | $15.00 | 74,900 | — | — | — | — | — |
| 2002-07-16 | $14.85 | $14.90 | $14.40 | $14.60 | 28,300 | — | — | — | — | — |
| 2002-07-15 | $15.45 | $15.45 | $14.75 | $14.93 | 62,900 | — | — | — | — | — |
| 2002-07-12 | $15.35 | $15.55 | $15.25 | $15.45 | 14,700 | — | — | — | — | — |
| 2002-07-11 | $16.15 | $16.15 | $15.35 | $15.35 | 72,800 | — | — | — | — | — |
| 2002-07-10 | $16.05 | $16.20 | $16.00 | $16.00 | 134,400 | — | — | — | — | — |
| 2002-07-09 | $16.00 | $16.25 | $16.00 | $16.10 | 112,600 | — | — | — | — | — |
| 2002-07-08 | $16.20 | $16.20 | $15.95 | $15.95 | 35,000 | — | — | — | — | — |
| 2002-07-05 | $16.10 | $16.20 | $16.03 | $16.20 | 31,900 | — | — | — | — | — |
| 2002-07-03 | $16.00 | $16.15 | $15.75 | $16.10 | 35,900 | — | — | — | — | — |
| 2002-07-02 | $16.15 | $16.19 | $15.65 | $16.00 | 54,000 | — | — | — | — | — |
| 2002-07-01 | $15.75 | $16.30 | $15.75 | $16.29 | 158,700 | — | — | — | — | — |
| 2002-06-28 | $16.90 | $16.90 | $16.02 | $16.50 | 219,700 | — | — | — | — | — |
| 2002-06-27 | $15.75 | $17.00 | $15.25 | $17.00 | 84,500 | — | — | — | — | — |
| 2002-06-26 | $15.30 | $15.95 | $15.20 | $15.75 | 124,400 | — | — | — | — | — |
| 2002-06-25 | $15.58 | $15.58 | $15.26 | $15.42 | 21,100 | — | — | — | — | — |
| 2002-06-24 | $15.15 | $15.50 | $15.15 | $15.32 | 25,000 | — | — | — | — | — |
| 2002-06-21 | $15.25 | $15.45 | $15.25 | $15.25 | 63,800 | — | — | — | — | — |
| 2002-06-20 | $15.10 | $15.40 | $15.05 | $15.18 | 345,700 | — | — | — | — | — |
| 2002-06-19 | $15.00 | $15.25 | $14.95 | $15.10 | 146,600 | — | — | — | — | — |
| 2002-06-18 | $15.00 | $15.10 | $14.85 | $15.00 | 52,800 | — | — | — | — | — |
| 2002-06-17 | $14.80 | $14.99 | $14.63 | $14.99 | 23,600 | — | — | — | — | — |
| 2002-06-14 | $14.62 | $15.30 | $14.62 | $14.99 | 604,100 | — | — | — | — | — |
| 2002-06-13 | $14.90 | $14.99 | $14.51 | $14.62 | 31,500 | — | — | — | — | — |
| 2002-06-12 | $14.60 | $14.80 | $14.35 | $14.70 | 34,900 | — | — | — | — | — |
| 2002-06-11 | $14.59 | $14.85 | $14.45 | $14.65 | 18,700 | — | — | — | — | — |
| 2002-06-10 | $14.90 | $15.00 | $14.59 | $14.59 | 24,700 | — | — | — | — | — |
| 2002-06-07 | $14.40 | $15.00 | $14.40 | $14.78 | 20,500 | — | — | — | — | — |
| 2002-06-06 | $15.76 | $15.80 | $14.25 | $14.40 | 27,800 | — | — | — | — | — |
| 2002-06-05 | $15.90 | $16.00 | $15.70 | $15.76 | 25,000 | — | — | — | — | — |
| 2002-06-04 | $15.90 | $15.96 | $15.78 | $15.90 | 12,200 | — | — | — | — | — |
| 2002-06-03 | $15.95 | $15.95 | $15.53 | $15.90 | 21,700 | — | — | — | — | — |
| 2002-05-31 | $16.00 | $16.00 | $15.81 | $15.95 | 12,400 | — | — | — | — | — |
| 2002-05-30 | $16.00 | $16.00 | $15.75 | $16.00 | 25,700 | — | — | — | — | — |
| 2002-05-29 | $16.25 | $16.40 | $15.80 | $16.10 | 58,900 | — | — | — | — | — |
| 2002-05-28 | $16.25 | $16.30 | $16.01 | $16.30 | 66,600 | — | — | — | — | — |
| 2002-05-24 | $16.55 | $16.55 | $16.01 | $16.25 | 24,500 | — | — | — | — | — |
| 2002-05-23 | $16.49 | $16.75 | $16.01 | $16.55 | 41,200 | — | — | — | — | — |
| 2002-05-22 | $16.60 | $16.60 | $16.00 | $16.49 | 25,900 | — | — | — | — | — |
| 2002-05-21 | $16.70 | $16.79 | $16.55 | $16.57 | 87,200 | — | — | — | — | — |
| 2002-05-20 | $16.30 | $16.75 | $16.22 | $16.70 | 32,000 | — | — | — | — | — |
| 2002-05-17 | $16.25 | $16.40 | $15.97 | $16.20 | 35,100 | — | — | — | — | — |
| 2002-05-16 | $16.10 | $16.10 | $15.94 | $16.00 | 19,000 | — | — | — | — | — |
| 2002-05-15 | $16.20 | $16.20 | $15.85 | $16.00 | 45,900 | — | — | — | — | — |
| 2002-05-14 | $16.10 | $16.34 | $15.95 | $16.00 | 34,500 | — | — | — | — | — |
| 2002-05-13 | $15.80 | $16.00 | $15.40 | $16.00 | 64,300 | — | — | — | — | — |
| 2002-05-10 | $16.50 | $16.50 | $15.66 | $15.66 | 13,400 | — | — | — | — | — |
| 2002-05-09 | $16.10 | $16.79 | $16.00 | $16.30 | 44,400 | — | — | — | — | — |
| 2002-05-08 | $16.00 | $16.09 | $15.70 | $16.00 | 79,300 | — | — | — | — | — |
| 2002-05-07 | $15.99 | $16.00 | $15.72 | $16.00 | 44,900 | — | — | — | — | — |
| 2002-05-06 | $15.80 | $15.98 | $15.50 | $15.85 | 25,200 | — | — | — | — | — |
| 2002-05-03 | $15.80 | $15.95 | $15.61 | $15.62 | 16,600 | — | — | — | — | — |
| 2002-05-02 | $15.40 | $15.75 | $15.40 | $15.60 | 61,500 | — | — | — | — | — |
| 2002-05-01 | $15.95 | $15.95 | $15.35 | $15.40 | 36,100 | — | — | — | — | — |
| 2002-04-30 | $14.95 | $15.90 | $14.95 | $15.90 | 55,400 | — | — | — | — | — |
| 2002-04-29 | $14.98 | $15.00 | $14.90 | $14.95 | 49,600 | — | — | — | — | — |
| 2002-04-26 | $14.98 | $15.07 | $14.95 | $14.97 | 17,500 | — | — | — | — | — |
| 2002-04-25 | $15.15 | $15.15 | $14.90 | $15.05 | 32,600 | — | — | — | — | — |
| 2002-04-24 | $15.35 | $15.35 | $15.00 | $15.05 | 79,900 | — | — | — | — | — |
| 2002-04-23 | $15.25 | $15.45 | $15.19 | $15.28 | 118,400 | — | — | — | — | — |
| 2002-04-22 | $15.10 | $15.20 | $14.95 | $15.10 | 32,600 | — | — | — | — | — |
| 2002-04-19 | $14.75 | $15.05 | $14.75 | $14.98 | 3,600 | — | — | — | — | — |
| 2002-04-18 | $14.60 | $14.76 | $14.50 | $14.75 | 17,100 | — | — | — | — | — |
| 2002-04-17 | $14.50 | $14.82 | $14.35 | $14.50 | 44,500 | — | — | — | — | — |
| 2002-04-16 | $14.85 | $14.90 | $14.50 | $14.80 | 49,000 | — | — | — | — | — |
| 2002-04-15 | $15.05 | $15.10 | $14.70 | $14.85 | 37,800 | — | — | — | — | — |
| 2002-04-12 | $15.46 | $15.46 | $14.90 | $15.00 | 162,100 | — | — | — | — | — |
| 2002-04-11 | $15.15 | $15.55 | $15.15 | $15.23 | 80,300 | — | — | — | — | — |
| 2002-04-10 | $14.60 | $15.15 | $14.60 | $15.09 | 190,900 | — | — | — | — | — |
| 2002-04-09 | $14.00 | $14.80 | $13.95 | $14.64 | 72,900 | — | — | — | — | — |
| 2002-04-08 | $14.05 | $14.20 | $13.95 | $14.12 | 41,100 | — | — | — | — | — |
| 2002-04-05 | $14.25 | $14.25 | $14.05 | $14.10 | 41,100 | — | — | — | — | — |
| 2002-04-04 | $14.16 | $14.16 | $14.00 | $14.15 | 45,800 | — | — | — | — | — |
| 2002-04-03 | $13.96 | $14.32 | $13.96 | $14.15 | 26,000 | — | — | — | — | — |
| 2002-04-02 | $14.05 | $14.05 | $13.90 | $13.96 | 29,600 | — | — | — | — | — |
| 2002-04-01 | $14.26 | $14.26 | $14.00 | $14.08 | 63,000 | — | — | — | — | — |
| 2002-03-28 | $14.29 | $14.40 | $14.22 | $14.28 | 55,300 | — | — | — | — | — |
| 2002-03-27 | $14.19 | $14.40 | $14.17 | $14.29 | 18,300 | — | — | — | — | — |
| 2002-03-26 | $14.37 | $14.37 | $14.10 | $14.20 | 138,100 | — | — | — | — | — |
| 2002-03-25 | $14.10 | $14.32 | $14.10 | $14.25 | 33,600 | — | — | — | — | — |
| 2002-03-22 | $14.20 | $14.22 | $14.05 | $14.14 | 34,900 | — | — | — | — | — |
| 2002-03-21 | $14.20 | $14.20 | $14.02 | $14.18 | 21,900 | — | — | — | — | — |
| 2002-03-20 | $14.27 | $14.33 | $14.20 | $14.24 | 23,800 | — | — | — | — | — |
| 2002-03-19 | $14.13 | $14.30 | $14.10 | $14.30 | 121,300 | — | — | — | — | — |
| 2002-03-18 | $14.50 | $14.50 | $14.10 | $14.10 | 20,600 | — | — | — | — | — |
| 2002-03-15 | $14.10 | $14.55 | $14.08 | $14.50 | 32,900 | — | — | — | — | — |
| 2002-03-14 | $14.01 | $14.15 | $14.00 | $14.15 | 28,500 | — | — | — | — | — |
| 2002-03-13 | $14.08 | $14.15 | $14.00 | $14.01 | 27,100 | — | — | — | — | — |
| 2002-03-12 | $14.00 | $14.15 | $14.00 | $14.13 | 37,700 | — | — | — | — | — |
| 2002-03-11 | $14.23 | $14.25 | $14.05 | $14.05 | 19,600 | — | — | — | — | — |
| 2002-03-08 | $14.05 | $14.40 | $14.02 | $14.25 | 23,000 | — | — | — | — | — |
| 2002-03-07 | $14.10 | $14.20 | $13.95 | $14.05 | 18,800 | — | — | — | — | — |
| 2002-03-06 | $14.05 | $14.15 | $13.85 | $14.15 | 23,300 | — | — | — | — | — |
| 2002-03-05 | $13.50 | $14.10 | $13.45 | $14.00 | 44,100 | — | — | — | — | — |
| 2002-03-04 | $13.43 | $13.70 | $13.35 | $13.55 | 37,200 | — | — | — | — | — |
| 2002-03-01 | $13.10 | $13.43 | $13.10 | $13.43 | 71,900 | — | — | — | — | — |
| 2002-02-28 | $12.78 | $13.15 | $12.55 | $13.00 | 226,100 | — | — | — | — | — |
| 2002-02-27 | $13.25 | $13.25 | $12.78 | $12.78 | 144,600 | — | — | — | — | — |
| 2002-02-26 | $13.25 | $13.25 | $13.20 | $13.24 | 2,600 | — | — | — | — | — |
| 2002-02-25 | $13.60 | $13.60 | $13.20 | $13.25 | 124,200 | — | — | — | — | — |
| 2002-02-22 | $13.15 | $13.45 | $13.14 | $13.45 | 27,700 | — | — | — | — | — |
| 2002-02-21 | $13.35 | $13.50 | $13.10 | $13.10 | 25,600 | — | — | — | — | — |
| 2002-02-20 | $13.30 | $13.39 | $13.20 | $13.39 | 13,500 | — | — | — | — | — |
| 2002-02-19 | $13.50 | $13.56 | $13.20 | $13.22 | 25,200 | — | — | — | — | — |
| 2002-02-15 | $13.26 | $13.69 | $13.25 | $13.48 | 24,300 | — | — | — | — | — |
| 2002-02-14 | $13.35 | $13.38 | $13.26 | $13.27 | 11,800 | — | — | — | — | — |
| 2002-02-13 | $13.65 | $13.65 | $13.35 | $13.38 | 67,100 | — | — | — | — | — |
| 2002-02-12 | $13.70 | $13.85 | $13.65 | $13.65 | 65,800 | — | — | — | — | — |
| 2002-02-11 | $13.95 | $13.95 | $13.70 | $13.70 | 53,900 | — | — | — | — | — |
| 2002-02-08 | $13.85 | $13.99 | $13.85 | $13.99 | 18,000 | — | — | — | — | — |
| 2002-02-07 | $13.85 | $13.98 | $13.80 | $13.90 | 12,400 | — | — | — | — | — |
| 2002-02-06 | $13.95 | $14.00 | $13.85 | $13.85 | 10,100 | — | — | — | — | — |
| 2002-02-05 | $13.90 | $14.20 | $13.60 | $13.90 | 233,900 | — | — | — | — | — |
| 2002-02-04 | $13.80 | $14.00 | $13.80 | $13.90 | 22,600 | — | — | — | — | — |
| 2002-02-01 | $13.75 | $14.10 | $13.70 | $13.80 | 73,000 | — | — | — | — | — |
| 2002-01-31 | $13.60 | $14.15 | $13.55 | $14.15 | 15,200 | — | — | — | — | — |
| 2002-01-30 | $13.51 | $13.75 | $13.51 | $13.60 | 13,300 | — | — | — | — | — |
| 2002-01-29 | $14.10 | $14.10 | $13.51 | $13.52 | 16,900 | — | — | — | — | — |
| 2002-01-28 | $13.70 | $14.10 | $13.70 | $14.05 | 38,300 | — | — | — | — | — |
| 2002-01-25 | $13.65 | $13.85 | $13.65 | $13.75 | 14,100 | — | — | — | — | — |
| 2002-01-24 | $13.75 | $13.79 | $13.60 | $13.70 | 11,800 | — | — | — | — | — |
| 2002-01-23 | $13.80 | $13.80 | $13.68 | $13.80 | 32,000 | — | — | — | — | — |
| 2002-01-22 | $13.60 | $13.75 | $13.54 | $13.58 | 11,600 | — | — | — | — | — |
| 2002-01-18 | $13.75 | $13.75 | $13.50 | $13.61 | 53,300 | — | — | — | — | — |
| 2002-01-17 | $13.50 | $13.80 | $13.50 | $13.80 | 6,900 | — | — | — | — | — |
| 2002-01-16 | $13.80 | $13.80 | $13.55 | $13.55 | 5,500 | — | — | — | — | — |
| 2002-01-15 | $13.85 | $13.85 | $13.70 | $13.82 | 17,300 | — | — | — | — | — |
| 2002-01-14 | $14.00 | $14.10 | $13.75 | $13.80 | 36,400 | — | — | — | — | — |
| 2002-01-11 | $14.40 | $14.40 | $14.15 | $14.15 | 29,400 | — | — | — | — | — |
| 2002-01-10 | $14.55 | $14.69 | $14.50 | $14.55 | 30,000 | — | — | — | — | — |
| 2002-01-09 | $14.75 | $14.80 | $14.61 | $14.63 | 174,700 | — | — | — | — | — |
| 2002-01-08 | $14.60 | $14.80 | $14.55 | $14.80 | 10,700 | — | — | — | — | — |
| 2002-01-07 | $15.00 | $15.05 | $14.52 | $14.52 | 38,800 | — | — | — | — | — |
| 2002-01-04 | $14.50 | $15.15 | $14.50 | $15.02 | 22,400 | — | — | — | — | — |
| 2002-01-03 | $14.55 | $14.80 | $14.48 | $14.55 | 13,000 | — | — | — | — | — |
| 2002-01-02 | $14.45 | $14.61 | $14.40 | $14.60 | 13,000 | — | — | — | — | — |
| 2001-12-31 | $14.75 | $14.76 | $14.50 | $14.50 | 36,800 | — | — | — | — | — |
| 2001-12-28 | $14.10 | $14.81 | $14.08 | $14.80 | 67,700 | — | — | — | — | — |
| 2001-12-27 | $13.80 | $14.20 | $13.80 | $14.10 | 14,200 | — | — | — | — | — |
| 2001-12-26 | $13.76 | $14.05 | $13.50 | $13.80 | 46,600 | — | — | — | — | — |
| 2001-12-24 | $13.60 | $13.76 | $13.55 | $13.76 | 17,700 | — | — | — | — | — |
| 2001-12-21 | $14.10 | $14.19 | $13.70 | $13.70 | 58,900 | — | — | — | — | — |
| 2001-12-20 | $14.24 | $14.35 | $13.90 | $13.90 | 32,400 | — | — | — | — | — |
| 2001-12-19 | $14.20 | $14.28 | $14.15 | $14.22 | 14,900 | — | — | — | — | — |
| 2001-12-18 | $13.80 | $14.49 | $13.77 | $14.25 | 47,400 | — | — | — | — | — |
| 2001-12-17 | $13.55 | $13.85 | $13.50 | $13.85 | 31,700 | — | — | — | — | — |
| 2001-12-14 | $13.16 | $13.62 | $13.16 | $13.62 | 14,000 | — | — | — | — | — |
| 2001-12-13 | $13.20 | $13.25 | $13.13 | $13.20 | 9,600 | — | — | — | — | — |
| 2001-12-12 | $13.35 | $13.35 | $13.10 | $13.23 | 17,800 | — | — | — | — | — |
| 2001-12-11 | $13.28 | $13.50 | $13.20 | $13.40 | 13,300 | — | — | — | — | — |
| 2001-12-10 | $13.02 | $13.39 | $13.00 | $13.38 | 93,500 | — | — | — | — | — |
| 2001-12-07 | $13.01 | $13.15 | $13.01 | $13.05 | 98,200 | — | — | — | — | — |
| 2001-12-06 | $13.35 | $13.35 | $13.04 | $13.08 | 70,200 | — | — | — | — | — |
| 2001-12-05 | $13.40 | $13.50 | $13.25 | $13.35 | 78,000 | — | — | — | — | — |
| 2001-12-04 | $13.75 | $13.75 | $13.20 | $13.42 | 30,500 | — | — | — | — | — |
| 2001-12-03 | $13.60 | $13.82 | $13.60 | $13.70 | 38,100 | — | — | — | — | — |
| 2001-11-30 | $13.50 | $13.80 | $13.45 | $13.77 | 46,600 | — | — | — | — | — |
| 2001-11-29 | $13.65 | $13.70 | $13.30 | $13.55 | 32,700 | — | — | — | — | — |
| 2001-11-28 | $13.90 | $13.90 | $13.70 | $13.70 | 51,800 | — | — | — | — | — |
| 2001-11-27 | $13.90 | $13.90 | $13.65 | $13.85 | 61,600 | — | — | — | — | — |
| 2001-11-26 | $13.89 | $13.99 | $13.80 | $13.95 | 16,200 | — | — | — | — | — |
| 2001-11-23 | $13.70 | $13.90 | $13.65 | $13.89 | 5,500 | — | — | — | — | — |
| 2001-11-21 | $13.60 | $13.85 | $13.60 | $13.80 | 38,100 | — | — | — | — | — |
| 2001-11-20 | $13.50 | $13.74 | $13.45 | $13.65 | 23,500 | — | — | — | — | — |
| 2001-11-19 | $13.50 | $13.59 | $13.40 | $13.55 | 36,300 | — | — | — | — | — |
| 2001-11-16 | $13.30 | $13.59 | $13.30 | $13.56 | 22,000 | — | — | — | — | — |
| 2001-11-15 | $13.55 | $13.62 | $13.25 | $13.30 | 58,700 | — | — | — | — | — |
| 2001-11-14 | $13.65 | $13.70 | $13.55 | $13.60 | 36,500 | — | — | — | — | — |
| 2001-11-13 | $13.45 | $13.60 | $13.45 | $13.55 | 141,200 | — | — | — | — | — |
| 2001-11-12 | $13.45 | $13.49 | $13.30 | $13.45 | 14,300 | — | — | — | — | — |
| 2001-11-09 | $13.25 | $13.50 | $13.25 | $13.50 | 22,100 | — | — | — | — | — |
| 2001-11-08 | $13.15 | $13.48 | $13.15 | $13.30 | 30,500 | — | — | — | — | — |
| 2001-11-07 | $13.10 | $13.29 | $13.00 | $13.20 | 50,100 | — | — | — | — | — |
| 2001-11-06 | $13.10 | $13.25 | $13.00 | $13.25 | 29,000 | — | — | — | — | — |
| 2001-11-05 | $13.35 | $13.35 | $13.15 | $13.25 | 22,500 | — | — | — | — | — |
| 2001-11-02 | $13.30 | $13.35 | $13.25 | $13.30 | 25,600 | — | — | — | — | — |
| 2001-11-01 | $13.00 | $13.39 | $13.00 | $13.30 | 12,900 | — | — | — | — | — |
| 2001-10-31 | $12.71 | $13.00 | $12.51 | $13.00 | 33,400 | — | — | — | — | — |
| 2001-10-30 | $13.16 | $13.16 | $12.71 | $12.71 | 35,400 | — | — | — | — | — |
| 2001-10-29 | $13.19 | $13.20 | $13.10 | $13.20 | 13,900 | — | — | — | — | — |
| 2001-10-26 | $13.28 | $13.38 | $13.11 | $13.20 | 21,800 | — | — | — | — | — |
| 2001-10-25 | $12.95 | $13.48 | $12.88 | $13.28 | 40,800 | — | — | — | — | — |
| 2001-10-24 | $13.00 | $13.10 | $12.75 | $13.00 | 59,400 | — | — | — | — | — |
| 2001-10-23 | $13.25 | $13.35 | $12.90 | $12.95 | 26,300 | — | — | — | — | — |
| 2001-10-22 | $13.35 | $13.35 | $13.00 | $13.30 | 22,900 | — | — | — | — | — |
| 2001-10-19 | $13.21 | $13.34 | $13.20 | $13.32 | 12,600 | — | — | — | — | — |
| 2001-10-18 | $13.31 | $13.45 | $13.21 | $13.21 | 15,000 | — | — | — | — | — |
| 2001-10-17 | $13.50 | $13.50 | $13.35 | $13.35 | 22,600 | — | — | — | — | — |
| 2001-10-16 | $13.60 | $13.65 | $13.40 | $13.42 | 33,600 | — | — | — | — | — |
| 2001-10-15 | $13.25 | $13.65 | $13.15 | $13.65 | 22,300 | — | — | — | — | — |
| 2001-10-12 | $13.75 | $13.75 | $13.10 | $13.25 | 50,900 | — | — | — | — | — |
| 2001-10-11 | $14.00 | $14.20 | $13.40 | $14.00 | 42,800 | — | — | — | — | — |
| 2001-10-10 | $13.25 | $14.20 | $13.20 | $14.05 | 43,400 | — | — | — | — | — |
| 2001-10-09 | $13.32 | $13.36 | $13.00 | $13.30 | 57,500 | — | — | — | — | — |
| 2001-10-08 | $13.05 | $13.28 | $13.05 | $13.28 | 25,500 | — | — | — | — | — |
| 2001-10-05 | $13.10 | $13.15 | $12.90 | $13.08 | 17,800 | — | — | — | — | — |
| 2001-10-04 | $12.75 | $13.24 | $12.60 | $13.15 | 58,500 | — | — | — | — | — |
| 2001-10-03 | $12.99 | $13.45 | $12.90 | $13.10 | 101,200 | — | — | — | — | — |
| 2001-10-02 | $12.60 | $13.05 | $12.56 | $12.99 | 25,700 | — | — | — | — | — |
| 2001-10-01 | $12.70 | $12.75 | $12.35 | $12.65 | 33,600 | — | — | — | — | — |
| 2001-09-28 | $12.30 | $13.20 | $12.30 | $12.90 | 85,600 | — | — | — | — | — |
| 2001-09-27 | $12.30 | $12.35 | $11.80 | $12.35 | 77,200 | — | — | — | — | — |
| 2001-09-26 | $12.25 | $12.50 | $11.93 | $12.37 | 193,700 | — | — | — | — | — |
| 2001-09-25 | $11.60 | $12.25 | $11.45 | $12.25 | 179,300 | — | — | — | — | — |
| 2001-09-24 | $11.10 | $11.90 | $11.10 | $11.50 | 186,900 | — | — | — | — | — |
| 2001-09-21 | $10.97 | $11.50 | $10.90 | $11.10 | 108,200 | — | — | — | — | — |
| 2001-09-20 | $11.50 | $11.65 | $11.00 | $11.20 | 177,200 | — | — | — | — | — |
| 2001-09-19 | $11.85 | $12.10 | $11.51 | $11.52 | 104,500 | — | — | — | — | — |
| 2001-09-18 | $12.90 | $12.90 | $11.85 | $11.85 | 140,400 | — | — | — | — | — |
| 2001-09-17 | $13.30 | $13.30 | $11.90 | $13.00 | 361,200 | — | — | — | — | — |
| 2001-09-10 | $13.40 | $13.70 | $13.35 | $13.47 | 57,400 | — | — | — | — | — |
| 2001-09-07 | $13.50 | $13.55 | $13.35 | $13.45 | 152,100 | — | — | — | — | — |
| 2001-09-06 | $13.82 | $13.82 | $13.51 | $13.60 | 111,500 | — | — | — | — | — |
| 2001-09-05 | $13.70 | $13.75 | $13.52 | $13.69 | 70,700 | — | — | — | — | — |
| 2001-09-04 | $13.72 | $13.83 | $13.60 | $13.65 | 131,200 | — | — | — | — | — |
| 2001-08-31 | $13.65 | $13.94 | $13.60 | $13.85 | 180,100 | — | — | — | — | — |
| 2001-08-30 | $13.75 | $13.80 | $13.67 | $13.75 | 94,300 | — | — | — | — | — |
| 2001-08-29 | $13.90 | $13.98 | $13.75 | $13.80 | 127,200 | — | — | — | — | — |
| 2001-08-28 | $13.85 | $14.05 | $13.85 | $13.90 | 306,000 | — | — | — | — | — |
| 2001-08-27 | $13.60 | $14.00 | $13.60 | $13.85 | 258,100 | — | — | — | — | — |
| 2001-08-24 | $13.50 | $13.75 | $13.50 | $13.69 | 92,500 | — | — | — | — | — |
| 2001-08-23 | $13.40 | $13.80 | $13.38 | $13.65 | 107,100 | — | — | — | — | — |
| 2001-08-22 | $13.32 | $13.50 | $13.32 | $13.40 | 227,600 | — | — | — | — | — |
| 2001-08-21 | $13.75 | $13.75 | $13.25 | $13.30 | 376,200 | — | — | — | — | — |
| 2001-08-20 | $13.90 | $13.92 | $13.75 | $13.75 | 186,800 | — | — | — | — | — |
| 2001-08-17 | $14.00 | $14.20 | $13.90 | $14.10 | 77,300 | — | — | — | — | — |
| 2001-08-16 | $13.71 | $14.05 | $13.65 | $14.00 | 318,400 | — | — | — | — | — |
| 2001-08-15 | $13.77 | $13.83 | $13.60 | $13.76 | 264,200 | — | — | — | — | — |
| 2001-08-14 | $13.70 | $14.05 | $13.65 | $13.84 | 698,700 | — | — | — | — | — |
| 2001-08-13 | $13.35 | $13.75 | $13.35 | $13.70 | 300,800 | — | — | — | — | — |
| 2001-08-10 | $13.20 | $13.65 | $13.20 | $13.35 | 780,800 | — | — | — | — | — |
| 2001-08-09 | $13.50 | $13.50 | $13.05 | $13.35 | 737,800 | — | — | — | — | — |
Close is split-adjusted to current shares. 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.